KissMeData/069620/price/prices-20240701.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	20240731	160636	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	124600	-3700	5	-2.88	4931814500	39487	157.44	128300	128400	122900	166700	89900	128300	124897.21	9.20	0	1680	133900	131100	129000	126200	124100	130050	125150	290	38400	2500	94940	100	1	11586575	14437	11.86	1.87	12	0.34	10507.00	66469.00	133800	20240726	-6.88	92100	20230726	35.29	133800	-6.88	20240726	100100	24.48	20240626	133800	-6.88	20240726	97400	27.93	20231024	0.43	N	069620	2500	289 억		1065498	N	N	279	N	00	N
3	20240731	150642	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	124800	-3500	5	-2.73	4571303600	36597	145.92	128300	128400	122900	166700	89900	128300	124909.15	9.20	0	1801	133900	131100	129000	126200	124100	130050	125150	290	38400	2500	94940	100	1	11586575	14460	11.88	1.88	12	0.32	10507.00	66469.00	133800	20240726	-6.73	92100	20230726	35.50	133800	-6.73	20240726	100100	24.68	20240626	133800	-6.73	20240726	97400	28.13	20231024	0.43	N	069620	2500	289 억		1065498	N	N	115	N	00	N
4	20240731	140643	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	123400	-4900	5	-3.82	3405176700	27234	108.58	128300	128400	123000	166700	89900	128300	125033.91	9.20	0	1819	133900	131100	129000	126200	124100	130050	125150	290	38400	2500	94940	100	1	11586575	14298	11.74	1.86	12	0.24	10507.00	66469.00	133800	20240726	-7.77	92100	20230726	33.98	133800	-7.77	20240726	100100	23.28	20240626	133800	-7.77	20240726	97400	26.69	20231024	0.43	N	069620	2500	289 억		1065498	N	N	115	N	00	N
5	20240731	130642	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	123800	-4500	5	-3.51	2706442300	21575	86.02	128300	128400	123700	166700	89900	128300	125443.31	9.20	0	794	133900	131100	129000	126200	124100	130050	125150	290	38400	2500	94940	100	1	11586575	14344	11.78	1.86	12	0.19	10507.00	66469.00	133800	20240726	-7.47	92100	20230726	34.42	133800	-7.47	20240726	100100	23.68	20240626	133800	-7.47	20240726	97400	27.10	20231024	0.43	N	069620	2500	289 억		1065498	N	N	115	N	00	N
6	20240731	120642	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	124200	-4100	5	-3.20	2331807800	18556	73.98	128300	128400	124100	166700	89900	128300	125663.14	9.20	0	1106	133900	131100	129000	126200	124100	130050	125150	290	38400	2500	94940	100	1	11586575	14391	11.82	1.87	12	0.16	10507.00	66469.00	133800	20240726	-7.17	92100	20230726	34.85	133800	-7.17	20240726	100100	24.08	20240626	133800	-7.17	20240726	97400	27.52	20231024	0.43	N	069620	2500	289 억		1065498	N	N	115	N	00	N
7	20240731	110643	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	124800	-3500	5	-2.73	1868771500	14832	59.14	128300	128400	124400	166700	89900	128300	125995.77	9.20	0	1378	133900	131100	129000	126200	124100	130050	125150	290	38400	2500	94940	100	1	11586575	14460	11.88	1.88	12	0.13	10507.00	66469.00	133800	20240726	-6.73	92100	20230726	35.50	133800	-6.73	20240726	100100	24.68	20240626	133800	-6.73	20240726	97400	28.13	20231024	0.43	N	069620	2500	289 억		1065498	N	N	115	N	00	N
8	20240731	100641	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	125500	-2800	5	-2.18	1246812100	9847	39.26	128300	128400	125100	166700	89900	128300	126618.30	9.20	0	-573	133900	131100	129000	126200	124100	130050	125150	290	38400	2500	94940	100	1	11586575	14541	11.94	1.89	12	0.08	10507.00	66469.00	133800	20240726	-6.20	92100	20230726	36.26	133800	-6.20	20240726	100100	25.37	20240626	133800	-6.20	20240726	97400	28.85	20231024	0.43	N	069620	2500	289 억		1065498	N	N	115	N	00	N
9	20240731	090635	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	127800	-500	5	-0.39	126884100	992	3.96	128300	128300	127200	166700	89900	128300	127906.96	9.20	0	-252	133900	131100	129000	126200	124100	130050	125150	290	38400	2500	94940	100	1	11586575	14808	12.16	1.92	12	0.01	10507.00	66469.00	133800	20240726	-4.48	92100	20230726	38.76	133800	-4.48	20240726	100100	27.67	20240626	133800	-4.48	20240726	97400	31.21	20231024	0.43	N	069620	2500	289 억		1065498	N	N	115	N	00	N
10	20240730	160625	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	128300	-1200	5	-0.93	3218797600	25063	66.09	129500	131800	126900	168300	90700	129500	128427.64	9.17	0	3088	135433	132466	130533	127566	125633	131500	126600	290	38800	2500	95830	100	1	11586575	14866	12.21	1.93	12	0.22	10507.00	66469.00	133800	20240726	-4.11	92100	20230726	39.31	133800	-4.11	20240726	100100	28.17	20240626	133800	-4.11	20240726	97400	31.72	20231024	0.45	N	069620	2500	289 억		1062481	N	N	115	N	00	N
11	20240730	150635	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	128500	-1000	5	-0.77	3013914800	23466	61.88	129500	131800	126900	168300	90700	129500	128436.66	9.17	0	3542	135433	132466	130533	127566	125633	131500	126600	290	38800	2500	95830	100	1	11586575	14889	12.23	1.93	12	0.20	10507.00	66469.00	133800	20240726	-3.96	92100	20230726	39.52	133800	-3.96	20240726	100100	28.37	20240626	133800	-3.96	20240726	97400	31.93	20231024	0.45	N	069620	2500	289 억		1062481	N	N	45	N	00	N
12	20240730	140628	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	128500	-1000	5	-0.77	2640383500	20556	54.20	129500	131800	126900	168300	90700	129500	128447.34	9.17	0	3980	135433	132466	130533	127566	125633	131500	126600	290	38800	2500	95830	100	1	11586575	14889	12.23	1.93	12	0.18	10507.00	66469.00	133800	20240726	-3.96	92100	20230726	39.52	133800	-3.96	20240726	100100	28.37	20240626	133800	-3.96	20240726	97400	31.93	20231024	0.45	N	069620	2500	289 억		1062481	N	N	45	N	00	N
13	20240730	130632	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	127700	-1800	5	-1.39	2442263900	19013	50.13	129500	131800	126900	168300	90700	129500	128451.27	9.17	0	3234	135433	132466	130533	127566	125633	131500	126600	290	38800	2500	95830	100	1	11586575	14796	12.15	1.92	12	0.16	10507.00	66469.00	133800	20240726	-4.56	92100	20230726	38.65	133800	-4.56	20240726	100100	27.57	20240626	133800	-4.56	20240726	97400	31.11	20231024	0.45	N	069620	2500	289 억		1062481	N	N	45	N	00	N
14	20240730	120627	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	127800	-1700	5	-1.31	2270929600	17670	46.59	129500	131800	126900	168300	90700	129500	128517.88	9.17	0	2945	135433	132466	130533	127566	125633	131500	126600	290	38800	2500	95830	100	1	11586575	14808	12.16	1.92	12	0.15	10507.00	66469.00	133800	20240726	-4.48	92100	20230726	38.76	133800	-4.48	20240726	100100	27.67	20240626	133800	-4.48	20240726	97400	31.21	20231024	0.45	N	069620	2500	289 억		1062481	N	N	45	N	00	N
15	20240730	110633	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	129100	-400	5	-0.31	2152613600	16747	44.16	129500	131800	126900	168300	90700	129500	128536.17	9.17	0	2975	135433	132466	130533	127566	125633	131500	126600	290	38800	2500	95830	100	1	11586575	14958	12.29	1.94	12	0.14	10507.00	66469.00	133800	20240726	-3.51	92100	20230726	40.17	133800	-3.51	20240726	100100	28.97	20240626	133800	-3.51	20240726	97400	32.55	20231024	0.45	N	069620	2500	289 억		1062481	N	N	45	N	00	N
16	20240730	100635	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	127900	-1600	5	-1.24	1824417900	14184	37.40	129500	131800	126900	168300	90700	129500	128623.89	9.17	0	2282	135433	132466	130533	127566	125633	131500	126600	290	38800	2500	95830	100	1	11586575	14819	12.17	1.92	12	0.12	10507.00	66469.00	133800	20240726	-4.41	92100	20230726	38.87	133800	-4.41	20240726	100100	27.77	20240626	133800	-4.41	20240726	97400	31.31	20231024	0.45	N	069620	2500	289 억		1062481	N	N	45	N	00	N
17	20240730	090636	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	129700	200	2	0.15	517929500	3975	10.48	129500	131800	129400	168300	90700	129500	130300.56	9.17	0	-534	135433	132466	130533	127566	125633	131500	126600	290	38800	2500	95830	100	1	11586575	15028	12.34	1.95	12	0.03	10507.00	66469.00	133800	20240726	-3.06	92100	20230726	40.83	133800	-3.06	20240726	100100	29.57	20240626	133800	-3.06	20240726	97400	33.16	20231024	0.45	N	069620	2500	289 억		1062481	N	N	45	N	00	N
18	20240729	160624	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	129500	-500	5	-0.38	4914918000	37567	38.93	131600	133500	128600	169000	91000	130000	130831.05	9.13	0	4106	136333	133166	130633	127466	124933	134750	129050	290	39000	2500	96200	100	1	11586575	15005	12.33	1.95	12	0.32	10507.00	66469.00	133800	20240726	-3.21	92100	20230726	40.61	133800	-3.21	20240726	100100	29.37	20240626	133800	-3.21	20240726	97400	32.96	20231024	0.46	N	069620	2500	289 억		1057424	N	N	45	N	00	N
19	20240729	150632	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	129100	-900	5	-0.69	4657029100	35574	36.86	131600	133500	128600	169000	91000	130000	130911.03	9.13	0	4711	136333	133166	130633	127466	124933	134750	129050	290	39000	2500	96200	100	1	11586575	14958	12.29	1.94	12	0.31	10507.00	66469.00	133800	20240726	-3.51	92100	20230726	40.17	133800	-3.51	20240726	100100	28.97	20240626	133800	-3.51	20240726	97400	32.55	20231024	0.46	N	069620	2500	289 억		1057424	N	N	6604	N	00	N
20	20240729	140636	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	129400	-600	5	-0.46	3932010000	29961	31.04	131600	133500	129400	169000	91000	130000	131237.61	9.13	0	3660	136333	133166	130633	127466	124933	134750	129050	290	39000	2500	96200	100	1	11586575	14993	12.32	1.95	12	0.26	10507.00	66469.00	133800	20240726	-3.29	92100	20230726	40.50	133800	-3.29	20240726	100100	29.27	20240626	133800	-3.29	20240726	97400	32.85	20231024	0.46	N	069620	2500	289 억		1057424	N	N	6604	N	00	N
21	20240729	130638	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	130100	100	2	0.08	3611976700	27498	28.49	131600	133500	129500	169000	91000	130000	131354.16	9.13	0	3564	136333	133166	130633	127466	124933	134750	129050	290	39000	2500	96200	100	1	11586575	15074	12.38	1.96	12	0.24	10507.00	66469.00	133800	20240726	-2.77	92100	20230726	41.26	133800	-2.77	20240726	100100	29.97	20240626	133800	-2.77	20240726	97400	33.57	20231024	0.46	N	069620	2500	289 억		1057424	N	N	6604	N	00	N
22	20240729	120631	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	130600	600	2	0.46	3269775500	24866	25.77	131600	133500	129600	169000	91000	130000	131495.84	9.13	0	3233	136333	133166	130633	127466	124933	134750	129050	290	39000	2500	96200	100	1	11586575	15132	12.43	1.96	12	0.21	10507.00	66469.00	133800	20240726	-2.39	92100	20230726	41.80	133800	-2.39	20240726	100100	30.47	20240626	133800	-2.39	20240726	97400	34.09	20231024	0.46	N	069620	2500	289 억		1057424	N	N	6604	N	00	N
23	20240729	110629	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	130500	500	2	0.38	3042267200	23122	23.96	131600	133500	129600	169000	91000	130000	131574.57	9.13	0	3122	136333	133166	130633	127466	124933	134750	129050	290	39000	2500	96200	100	1	11586575	15120	12.42	1.96	12	0.20	10507.00	66469.00	133800	20240726	-2.47	92100	20230726	41.69	133800	-2.47	20240726	100100	30.37	20240626	133800	-2.47	20240726	97400	33.98	20231024	0.46	N	069620	2500	289 억		1057424	N	N	6604	N	00	N
24	20240729	100626	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	131500	1500	2	1.15	2239399000	16968	17.58	131600	133500	130900	169000	91000	130000	131977.78	9.13	0	1806	136333	133166	130633	127466	124933	134750	129050	290	39000	2500	96200	100	1	11586575	15236	12.52	1.98	12	0.15	10507.00	66469.00	133800	20240726	-1.72	92100	20230726	42.78	133800	-1.72	20240726	100100	31.37	20240626	133800	-1.72	20240726	97400	35.01	20231024	0.46	N	069620	2500	289 억		1057424	N	N	6604	N	00	N
25	20240729	090625	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	132400	2400	2	1.85	758554800	5746	5.95	131600	132800	131100	169000	91000	130000	132014.41	9.13	0	1723	136333	133166	130633	127466	124933	134750	129050	290	39000	2500	96200	100	1	11586575	15341	12.60	1.99	12	0.05	10507.00	66469.00	133800	20240726	-1.05	92100	20230726	43.76	133800	-1.05	20240726	100100	32.27	20240626	133800	-1.05	20240726	97400	35.93	20231024	0.46	N	069620	2500	289 억		1057424	N	N	6604	N	00	N
26	20240726	160616	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	130000	1900	2	1.48	12688409800	96260	118.97	129000	133800	128100	166500	89700	128100	131814.76	9.18	0	5216	132500	130300	127900	125700	123300	131400	126800	290	38400	2500	94790	100	1	11586575	15063	12.37	1.96	12	0.83	10507.00	66469.00	133800	20240726	-2.84	92100	20230726	41.15	133800	-2.84	20240726	100100	29.87	20240626	133800	-2.84	20240726	92100	41.15	20230726	0.44	N	069620	2500	289 억		1063771	N	N	6604	N	00	N
27	20240726	150622	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	130800	2700	2	2.11	12183914400	92394	114.19	129000	133800	128100	166500	89700	128100	131869.60	9.18	0	4900	132500	130300	127900	125700	123300	131400	126800	290	38400	2500	94790	100	1	11586575	15155	12.45	1.97	12	0.80	10507.00	66469.00	133800	20240726	-2.24	92100	20230726	42.02	133800	-2.24	20240726	100100	30.67	20240626	133800	-2.24	20240726	92100	42.02	20230726	0.44	N	069620	2500	289 억		1063771	N	N	90	N	00	N
28	20240726	140624	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	131900	3800	2	2.97	10521763900	79687	98.49	129000	133800	128100	166500	89700	128100	132039.24	9.18	0	4385	132500	130300	127900	125700	123300	131400	126800	290	38400	2500	94790	100	1	11586575	15283	12.55	1.98	12	0.69	10507.00	66469.00	133800	20240726	-1.42	92100	20230726	43.21	133800	-1.42	20240726	100100	31.77	20240626	133800	-1.42	20240726	92100	43.21	20230726	0.44	N	069620	2500	289 억		1063771	N	N	90	N	00	N
29	20240726	130624	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	132700	4600	2	3.59	9500536300	71960	88.94	129000	133800	128100	166500	89700	128100	132025.90	9.18	0	5005	132500	130300	127900	125700	123300	131400	126800	290	38400	2500	94790	100	1	11586575	15375	12.63	2.00	12	0.62	10507.00	66469.00	133800	20240726	-0.82	92100	20230726	44.08	133800	-0.82	20240726	100100	32.57	20240626	133800	-0.82	20240726	92100	44.08	20230726	0.44	N	069620	2500	289 억		1063771	N	N	90	N	00	N
30	20240726	120627	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	132300	4200	2	3.28	8470420700	64173	79.32	129000	133800	128100	166500	89700	128100	131994.26	9.18	0	5090	132500	130300	127900	125700	123300	131400	126800	290	38400	2500	94790	100	1	11586575	15329	12.59	1.99	12	0.55	10507.00	66469.00	133800	20240726	-1.12	92100	20230726	43.65	133800	-1.12	20240726	100100	32.17	20240626	133800	-1.12	20240726	92100	43.65	20230726	0.44	N	069620	2500	289 억		1063771	N	N	90	N	00	N
31	20240726	110626	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	133000	4900	2	3.83	7196095200	54520	67.38	129000	133800	128100	166500	89700	128100	131990.86	9.18	0	4564	132500	130300	127900	125700	123300	131400	126800	290	38400	2500	94790	100	1	11586575	15410	12.66	2.00	12	0.47	10507.00	66469.00	133800	20240726	-0.60	92100	20230726	44.41	133800	-0.60	20240726	100100	32.87	20240626	133800	-0.60	20240726	92100	44.41	20230726	0.44	N	069620	2500	289 억		1063771	N	N	90	N	00	N
32	20240726	100624	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	133200	5100	2	3.98	5713707900	43360	53.59	129000	133800	128100	166500	89700	128100	131774.72	9.18	0	4982	132500	130300	127900	125700	123300	131400	126800	290	38400	2500	94790	100	1	11586575	15433	12.68	2.00	12	0.37	10507.00	66469.00	133800	20240726	-0.45	92100	20230726	44.63	133800	-0.45	20240726	100100	33.07	20240626	133800	-0.45	20240726	92100	44.63	20230726	0.44	N	069620	2500	289 억		1063771	N	N	90	N	00	N
33	20240726	090619	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	129300	1200	2	0.94	211682000	1646	2.03	129000	129300	128100	166500	89700	128100	128607.59	9.18	0	-66	132500	130300	127900	125700	123300	131400	126800	290	38400	2500	94790	100	1	11586575	14981	12.31	1.95	12	0.01	10507.00	66469.00	131600	20240724	-1.75	92100	20230726	40.39	131600	-1.75	20240724	100100	29.17	20240626	131600	-1.75	20240724	92100	40.39	20230726	0.44	N	069620	2500	289 억		1063771	N	N	90	N	00	N
34	20240725	160621	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	128100	-700	5	-0.54	10323709100	80483	41.02	127700	130100	125500	167400	90200	128800	128271.74	9.24	0	-3799	140266	134532	125866	120132	111466	137400	123000	290	38600	2500	95310	100	1	11586575	14842	12.19	1.93	12	0.69	10507.00	66469.00	131600	20240724	-2.66	92100	20230726	39.09	131600	-2.66	20240724	100100	27.97	20240626	131600	-2.66	20240724	92100	39.09	20230726	0.44	N	069620	2500	289 억		1070331	N	N	90	N	00	N
35	20240725	150629	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	128900	100	2	0.08	9892843300	77129	39.31	127700	130100	125500	167400	90200	128800	128263.34	9.24	0	-2902	140266	134532	125866	120132	111466	137400	123000	290	38600	2500	95310	100	1	11586575	14935	12.27	1.94	12	0.67	10507.00	66469.00	131600	20240724	-2.05	92100	20230726	39.96	131600	-2.05	20240724	100100	28.77	20240626	131600	-2.05	20240724	92100	39.96	20230726	0.44	N	069620	2500	289 억		1070331	N	N	854	N	00	N
36	20240725	140628	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	128400	-400	5	-0.31	8198947200	63949	32.59	127700	130100	125500	167400	90200	128800	128210.38	9.24	0	171	140266	134532	125866	120132	111466	137400	123000	290	38600	2500	95310	100	1	11586575	14877	12.22	1.93	12	0.55	10507.00	66469.00	131600	20240724	-2.43	92100	20230726	39.41	131600	-2.43	20240724	100100	28.27	20240626	131600	-2.43	20240724	92100	39.41	20230726	0.44	N	069620	2500	289 억		1070331	N	N	854	N	00	N
37	20240725	130623	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	129200	400	2	0.31	7269755600	56724	28.91	127700	130100	125500	167400	90200	128800	128159.72	9.24	0	2220	140266	134532	125866	120132	111466	137400	123000	290	38600	2500	95310	100	1	11586575	14970	12.30	1.94	12	0.49	10507.00	66469.00	131600	20240724	-1.82	92100	20230726	40.28	131600	-1.82	20240724	100100	29.07	20240626	131600	-1.82	20240724	92100	40.28	20230726	0.44	N	069620	2500	289 억		1070331	N	N	854	N	00	N
38	20240725	120626	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	128500	-300	5	-0.23	4978983300	39021	19.89	127700	128700	125500	167400	90200	128800	127596.39	9.24	0	3982	140266	134532	125866	120132	111466	137400	123000	290	38600	2500	95310	100	1	11586575	14889	12.23	1.93	12	0.34	10507.00	66469.00	131600	20240724	-2.36	92100	20230726	39.52	131600	-2.36	20240724	100100	28.37	20240626	131600	-2.36	20240724	92100	39.52	20230726	0.44	N	069620	2500	289 억		1070331	N	N	854	N	00	N
39	20240725	110622	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	128300	-500	5	-0.39	3980009500	31236	15.92	127700	128700	125500	167400	90200	128800	127415.75	9.24	0	4144	140266	134532	125866	120132	111466	137400	123000	290	38600	2500	95310	100	1	11586575	14866	12.21	1.93	12	0.27	10507.00	66469.00	131600	20240724	-2.51	92100	20230726	39.31	131600	-2.51	20240724	100100	28.17	20240626	131600	-2.51	20240724	92100	39.31	20230726	0.44	N	069620	2500	289 억		1070331	N	N	854	N	00	N
40	20240725	100622	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	127800	-1000	5	-0.78	2786471600	21892	11.16	127700	128600	125500	167400	90200	128800	127280.07	9.24	0	2697	140266	134532	125866	120132	111466	137400	123000	290	38600	2500	95310	100	1	11586575	14808	12.16	1.92	12	0.19	10507.00	66469.00	131600	20240724	-2.89	92100	20230726	38.76	131600	-2.89	20240724	100100	27.67	20240626	131600	-2.89	20240724	92100	38.76	20230726	0.44	N	069620	2500	289 억		1070331	N	N	854	N	00	N
41	20240725	090619	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	127800	-1000	5	-0.78	552308600	4329	2.21	127700	128100	126900	167400	90200	128800	127572.93	9.24	0	867	140266	134532	125866	120132	111466	137400	123000	290	38600	2500	95310	100	1	11586575	14808	12.16	1.92	12	0.04	10507.00	66469.00	131600	20240724	-2.89	92100	20230726	38.76	131600	-2.89	20240724	100100	27.67	20240626	131600	-2.89	20240724	92100	38.76	20230726	0.44	N	069620	2500	289 억		1070331	N	N	854	N	00	N
42	20240724	160616	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	128800	10700	2	9.06	24883284500	195539	1041.82	118300	131600	117200	153500	82700	118100	127253.43	9.25	0	10056	122300	120200	118800	116700	115300	119500	116000	290	35400	2500	87390	100	1	11586575	14924	12.26	1.94	12	1.69	10507.00	66469.00	131600	20240724	-2.13	92100	20230726	39.85	131600	-2.13	20240724	100100	28.67	20240626	131600	-2.13	20240724	92100	39.85	20230726	0.45	N	069620	2500	289 억		1072095	N	N	854	N	00	N
43	20240724	150626	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	128900	10800	2	9.14	23625379600	185751	989.67	118300	131600	117200	153500	82700	118100	127188.44	9.25	0	7882	122300	120200	118800	116700	115300	119500	116000	290	35400	2500	87390	100	1	11586575	14935	12.27	1.94	12	1.60	10507.00	66469.00	131600	20240724	-2.05	92100	20230726	39.96	131600	-2.05	20240724	100100	28.77	20240626	131600	-2.05	20240724	92100	39.96	20230726	0.45	N	069620	2500	289 억		1072095	N	N	194	N	00	N
44	20240724	140622	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	128200	10100	2	8.55	14184644400	112941	601.74	118300	128900	117200	153500	82700	118100	125593.40	9.25	0	3665	122300	120200	118800	116700	115300	119500	116000	290	35400	2500	87390	100	1	11586575	14854	12.20	1.93	12	0.97	10507.00	66469.00	128900	20240724	-0.54	92100	20230726	39.20	128900	-0.54	20240724	100100	28.07	20240626	128900	-0.54	20240724	92100	39.20	20230726	0.45	N	069620	2500	289 억		1072095	N	N	194	N	00	N
45	20240724	130628	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	125700	7600	2	6.44	7884237200	63617	338.95	118300	126400	117200	153500	82700	118100	123932.87	9.25	0	-665	122300	120200	118800	116700	115300	119500	116000	290	35400	2500	87390	100	1	11586575	14564	11.96	1.89	12	0.55	10507.00	66469.00	127600	20240325	-1.49	92100	20230726	36.48	127600	-1.49	20240325	100100	25.57	20240626	127600	-1.49	20240325	92100	36.48	20230726	0.45	N	069620	2500	289 억		1072095	N	N	194	N	00	N
46	20240724	120628	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	126000	7900	2	6.69	6504464700	52610	280.30	118300	126400	117200	153500	82700	118100	123635.52	9.25	0	-122	122300	120200	118800	116700	115300	119500	116000	290	35400	2500	87390	100	1	11586575	14599	11.99	1.90	12	0.45	10507.00	66469.00	127600	20240325	-1.25	92100	20230726	36.81	127600	-1.25	20240325	100100	25.87	20240626	127600	-1.25	20240325	92100	36.81	20230726	0.45	N	069620	2500	289 억		1072095	N	N	194	N	00	N
47	20240724	110625	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	123600	5500	2	4.66	2301242500	18952	100.98	118300	123600	117200	153500	82700	118100	121424.78	9.25	0	5602	122300	120200	118800	116700	115300	119500	116000	290	35400	2500	87390	100	1	11586575	14321	11.76	1.86	12	0.16	10507.00	66469.00	127600	20240325	-3.13	92100	20230726	34.20	127600	-3.13	20240325	100100	23.48	20240626	127600	-3.13	20240325	92100	34.20	20230726	0.45	N	069620	2500	289 억		1072095	N	N	194	N	00	N
48	20240724	100626	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	121100	3000	2	2.54	819538300	6814	36.30	118300	121400	117200	153500	82700	118100	120272.72	9.25	0	1916	122300	120200	118800	116700	115300	119500	116000	290	35400	2500	87390	100	1	11586575	14031	11.53	1.82	12	0.06	10507.00	66469.00	127600	20240325	-5.09	92100	20230726	31.49	127600	-5.09	20240325	100100	20.98	20240626	127600	-5.09	20240325	92100	31.49	20230726	0.45	N	069620	2500	289 억		1072095	N	N	194	N	00	N
49	20240724	090621	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	118300	200	2	0.17	48913400	415	2.21	118300	118300	117200	153500	82700	118100	117863.61	9.25	0	-127	122300	120200	118800	116700	115300	119500	116000	290	35400	2500	87390	100	1	11586575	13707	11.26	1.78	12	0.00	10507.00	66469.00	127600	20240325	-7.29	92100	20230726	28.45	127600	-7.29	20240325	100100	18.18	20240626	127600	-7.29	20240325	92100	28.45	20230726	0.45	N	069620	2500	289 억		1072095	N	N	194	N	00	N
50	20240723	160614	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	118100	1000	2	0.85	2222275300	18676	127.40	118600	120900	117400	152200	82000	117100	118992.42	9.25	0	1075	120700	118900	117400	115600	114100	118150	114850	290	35100	2500	86650	100	1	11586575	13684	11.24	1.78	12	0.16	10507.00	66469.00	127600	20240325	-7.45	92100	20230726	28.23	127600	-7.45	20240325	100100	17.98	20240626	127600	-7.45	20240325	92100	28.23	20230726	0.46	N	069620	2500	289 억		1072294	N	N	194	N	00	N
51	20240723	150628	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	118300	1200	2	1.02	2016480000	16935	115.53	118600	120900	117400	152200	82000	117100	119072.21	9.25	0	634	120700	118900	117400	115600	114100	118150	114850	290	35100	2500	86650	100	1	11586575	13707	11.26	1.78	12	0.15	10507.00	66469.00	127600	20240325	-7.29	92100	20230726	28.45	127600	-7.29	20240325	100100	18.18	20240626	127600	-7.29	20240325	92100	28.45	20230726	0.46	N	069620	2500	289 억		1072294	N	N	91	N	00	N
52	20240723	140616	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	117700	600	2	0.51	1414326100	11874	81.00	118600	120900	117400	152200	82000	117100	119111.85	9.25	0	1769	120700	118900	117400	115600	114100	118150	114850	290	35100	2500	86650	100	1	11586575	13637	11.20	1.77	12	0.10	10507.00	66469.00	127600	20240325	-7.76	92100	20230726	27.80	127600	-7.76	20240325	100100	17.58	20240626	127600	-7.76	20240325	92100	27.80	20230726	0.46	N	069620	2500	289 억		1072294	N	N	91	N	00	N
53	20240723	130614	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	118900	1800	2	1.54	1220645800	10239	69.85	118600	120900	117400	152200	82000	117100	119216.16	9.25	0	1985	120700	118900	117400	115600	114100	118150	114850	290	35100	2500	86650	100	1	11586575	13776	11.32	1.79	12	0.09	10507.00	66469.00	127600	20240325	-6.82	92100	20230726	29.10	127600	-6.82	20240325	100100	18.78	20240626	127600	-6.82	20240325	92100	29.10	20230726	0.46	N	069620	2500	289 억		1072294	N	N	91	N	00	N
54	20240723	120618	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	118700	1600	2	1.37	1107496300	9282	63.32	118600	120900	117400	152200	82000	117100	119317.51	9.25	0	2181	120700	118900	117400	115600	114100	118150	114850	290	35100	2500	86650	100	1	11586575	13753	11.30	1.79	12	0.08	10507.00	66469.00	127600	20240325	-6.97	92100	20230726	28.88	127600	-6.97	20240325	100100	18.58	20240626	127600	-6.97	20240325	92100	28.88	20230726	0.46	N	069620	2500	289 억		1072294	N	N	91	N	00	N
55	20240723	110622	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	118700	1600	2	1.37	1022428000	8566	58.44	118600	120900	117400	152200	82000	117100	119359.92	9.25	0	2336	120700	118900	117400	115600	114100	118150	114850	290	35100	2500	86650	100	1	11586575	13753	11.30	1.79	12	0.07	10507.00	66469.00	127600	20240325	-6.97	92100	20230726	28.88	127600	-6.97	20240325	100100	18.58	20240626	127600	-6.97	20240325	92100	28.88	20230726	0.46	N	069620	2500	289 억		1072294	N	N	91	N	00	N
56	20240723	100618	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	118100	1000	2	0.85	816388700	6829	46.59	118600	120900	117400	152200	82000	117100	119548.76	9.25	0	1978	120700	118900	117400	115600	114100	118150	114850	290	35100	2500	86650	100	1	11586575	13684	11.24	1.78	12	0.06	10507.00	66469.00	127600	20240325	-7.45	92100	20230726	28.23	127600	-7.45	20240325	100100	17.98	20240626	127600	-7.45	20240325	92100	28.23	20230726	0.46	N	069620	2500	289 억		1072294	N	N	91	N	00	N
57	20240723	090621	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	120000	2900	2	2.48	222225300	1861	12.70	118600	120000	118200	152200	82000	117100	119416.75	9.25	0	954	120700	118900	117400	115600	114100	118150	114850	290	35100	2500	86650	100	1	11586575	13904	11.42	1.81	12	0.02	10507.00	66469.00	127600	20240325	-5.96	92100	20230726	30.29	127600	-5.96	20240325	100100	19.88	20240626	127600	-5.96	20240325	92100	30.29	20230726	0.46	N	069620	2500	289 억		1072294	N	N	91	N	00	N
58	20240722	160612	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	117100	-1100	5	-0.93	1715207700	14631	58.71	117500	119200	115900	153600	82800	118200	117230.83	9.24	0	70	120066	119132	117466	116532	114866	119600	117000	290	35400	2500	87460	100	1	11586575	13568	11.14	1.76	12	0.13	10507.00	66469.00	127600	20240325	-8.23	92100	20230726	27.14	127600	-8.23	20240325	100100	16.98	20240626	127600	-8.23	20240325	92100	27.14	20230726	0.46	N	069620	2500	289 억		1071053	N	N	91	N	00	N
59	20240722	150617	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	117400	-800	5	-0.68	1561863400	13324	53.47	117500	119200	115900	153600	82800	118200	117221.44	9.24	0	-32	120066	119132	117466	116532	114866	119600	117000	290	35400	2500	87460	100	1	11586575	13603	11.17	1.77	12	0.11	10507.00	66469.00	127600	20240325	-7.99	92100	20230726	27.47	127600	-7.99	20240325	100100	17.28	20240626	127600	-7.99	20240325	92100	27.47	20230726	0.46	N	069620	2500	289 억		1071053	N	N	69	N	00	N
60	20240722	140618	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	116900	-1300	5	-1.10	1298587200	11077	44.45	117500	119200	115900	153600	82800	118200	117232.32	9.24	0	-952	120066	119132	117466	116532	114866	119600	117000	290	35400	2500	87460	100	1	11586575	13545	11.13	1.76	12	0.10	10507.00	66469.00	127600	20240325	-8.39	92100	20230726	26.93	127600	-8.39	20240325	100100	16.78	20240626	127600	-8.39	20240325	92100	26.93	20230726	0.46	N	069620	2500	289 억		1071053	N	N	69	N	00	N
61	20240722	130615	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	116900	-1300	5	-1.10	1177195500	10039	40.29	117500	119200	115900	153600	82800	118200	117261.76	9.24	0	-1179	120066	119132	117466	116532	114866	119600	117000	290	35400	2500	87460	100	1	11586575	13545	11.13	1.76	12	0.09	10507.00	66469.00	127600	20240325	-8.39	92100	20230726	26.93	127600	-8.39	20240325	100100	16.78	20240626	127600	-8.39	20240325	92100	26.93	20230726	0.46	N	069620	2500	289 억		1071053	N	N	69	N	00	N
62	20240722	120616	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	117100	-1100	5	-0.93	1038766100	8857	35.54	117500	119200	115900	153600	82800	118200	117281.42	9.24	0	-880	120066	119132	117466	116532	114866	119600	117000	290	35400	2500	87460	100	1	11586575	13568	11.14	1.76	12	0.08	10507.00	66469.00	127600	20240325	-8.23	92100	20230726	27.14	127600	-8.23	20240325	100100	16.98	20240626	127600	-8.23	20240325	92100	27.14	20230726	0.46	N	069620	2500	289 억		1071053	N	N	69	N	00	N
63	20240722	110614	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	116400	-1800	5	-1.52	869033300	7401	29.70	117500	119200	115900	153600	82800	118200	117420.54	9.24	0	-1271	120066	119132	117466	116532	114866	119600	117000	290	35400	2500	87460	100	1	11586575	13487	11.08	1.75	12	0.06	10507.00	66469.00	127600	20240325	-8.78	92100	20230726	26.38	127600	-8.78	20240325	100100	16.28	20240626	127600	-8.78	20240325	92100	26.38	20230726	0.46	N	069620	2500	289 억		1071053	N	N	69	N	00	N
64	20240722	100616	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	117300	-900	5	-0.76	575734300	4883	19.60	117500	119200	116700	153600	82800	118200	117905.56	9.24	0	-665	120066	119132	117466	116532	114866	119600	117000	290	35400	2500	87460	100	1	11586575	13591	11.16	1.76	12	0.04	10507.00	66469.00	127600	20240325	-8.07	92100	20230726	27.36	127600	-8.07	20240325	100100	17.18	20240626	127600	-8.07	20240325	92100	27.36	20230726	0.46	N	069620	2500	289 억		1071053	N	N	69	N	00	N
65	20240722	090615	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	117700	-500	5	-0.42	36779000	313	1.26	117500	118200	117300	153600	82800	118200	117493.51	9.24	0	39	120066	119132	117466	116532	114866	119600	117000	290	35400	2500	87460	100	1	11586575	13637	11.20	1.77	12	0.00	10507.00	66469.00	127600	20240325	-7.76	92100	20230726	27.80	127600	-7.76	20240325	100100	17.58	20240626	127600	-7.76	20240325	92100	27.80	20230726	0.46	N	069620	2500	289 억		1071053	N	N	69	N	00	N
66	20240719	160602	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	118200	-1000	5	-0.84	2911068500	24903	50.43	117700	118400	115800	154900	83500	119200	116894.93	9.17	0	5123	124000	121600	120200	117800	116400	120900	117100	290	35700	2500	88200	100	1	11586575	13695	11.25	1.78	12	0.21	10507.00	66469.00	127600	20240325	-7.37	92100	20230726	28.34	127600	-7.37	20240325	100100	18.08	20240626	127600	-7.37	20240325	92100	28.34	20230726	0.47	N	069620	2500	289 억		1062379	N	N	69	N	00	N
67	20240719	150607	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	117600	-1600	5	-1.34	2734170300	23405	47.40	117700	118100	115800	154900	83500	119200	116819.11	9.17	0	4492	124000	121600	120200	117800	116400	120900	117100	290	35700	2500	88200	100	1	11586575	13626	11.19	1.77	12	0.20	10507.00	66469.00	127600	20240325	-7.84	92100	20230726	27.69	127600	-7.84	20240325	100100	17.48	20240626	127600	-7.84	20240325	92100	27.69	20230726	0.47	N	069620	2500	289 억		1062379	N	N	56	N	00	N
68	20240719	140612	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	117600	-1600	5	-1.34	2412614000	20674	41.87	117700	118100	115800	154900	83500	119200	116697.01	9.17	0	4019	124000	121600	120200	117800	116400	120900	117100	290	35700	2500	88200	100	1	11586575	13626	11.19	1.77	12	0.18	10507.00	66469.00	127600	20240325	-7.84	92100	20230726	27.69	127600	-7.84	20240325	100100	17.48	20240626	127600	-7.84	20240325	92100	27.69	20230726	0.47	N	069620	2500	289 억		1062379	N	N	56	N	00	N
69	20240719	130603	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	117000	-2200	5	-1.85	2250389500	19292	39.07	117700	118100	115800	154900	83500	119200	116647.79	9.17	0	3822	124000	121600	120200	117800	116400	120900	117100	290	35700	2500	88200	100	1	11586575	13556	11.14	1.76	12	0.17	10507.00	66469.00	127600	20240325	-8.31	92100	20230726	27.04	127600	-8.31	20240325	100100	16.88	20240626	127600	-8.31	20240325	92100	27.04	20230726	0.47	N	069620	2500	289 억		1062379	N	N	56	N	00	N
70	20240719	120603	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	117300	-1900	5	-1.59	2070947700	17758	35.96	117700	118100	115800	154900	83500	119200	116619.39	9.17	0	3757	124000	121600	120200	117800	116400	120900	117100	290	35700	2500	88200	100	1	11586575	13591	11.16	1.76	12	0.15	10507.00	66469.00	127600	20240325	-8.07	92100	20230726	27.36	127600	-8.07	20240325	100100	17.18	20240626	127600	-8.07	20240325	92100	27.36	20230726	0.47	N	069620	2500	289 억		1062379	N	N	56	N	00	N
71	20240719	110607	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	116400	-2800	5	-2.35	1712252200	14689	29.75	117700	118100	115800	154900	83500	119200	116565.53	9.17	0	3037	124000	121600	120200	117800	116400	120900	117100	290	35700	2500	88200	100	1	11586575	13487	11.08	1.75	12	0.13	10507.00	66469.00	127600	20240325	-8.78	92100	20230726	26.38	127600	-8.78	20240325	100100	16.28	20240626	127600	-8.78	20240325	92100	26.38	20230726	0.47	N	069620	2500	289 억		1062379	N	N	56	N	00	N
72	20240719	100517	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	117000	-2200	5	-1.85	998125400	8544	17.30	117700	118100	116000	154900	83500	119200	116819.56	9.17	0	569	124000	121600	120200	117800	116400	120900	117100	290	35700	2500	88200	100	1	11586575	13556	11.14	1.76	12	0.07	10507.00	66469.00	127600	20240325	-8.31	92100	20230726	27.04	127600	-8.31	20240325	100100	16.88	20240626	127600	-8.31	20240325	92100	27.04	20230726	0.47	N	069620	2500	289 억		1062379	N	N	56	N	00	N
73	20240719	090616	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	117400	-1800	5	-1.51	149590700	1271	2.57	117700	118100	117400	154900	83500	119200	117685.75	9.17	0	-187	124000	121600	120200	117800	116400	120900	117100	290	35700	2500	88200	100	1	11586575	13603	11.17	1.77	12	0.01	10507.00	66469.00	127600	20240325	-7.99	92100	20230726	27.47	127600	-7.99	20240325	100100	17.28	20240626	127600	-7.99	20240325	92100	27.47	20230726	0.47	N	069620	2500	289 억		1062379	N	N	56	N	00	N
74	20240718	160556	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	119200	-3400	5	-2.77	4775455000	39791	152.49	122500	122600	118800	159300	85900	122600	120013.27	9.09	0	7308	125133	123866	122733	121466	120333	124500	122100	290	36700	2500	90720	100	1	11586575	13811	11.34	1.79	12	0.34	10507.00	66469.00	127600	20240325	-6.58	92100	20230726	29.42	127600	-6.58	20240325	100100	19.08	20240626	127600	-6.58	20240325	92100	29.42	20230726	0.48	N	069620	2500	289 억		1052890	N	N	56	N	00	N
75	20240718	150604	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	119100	-3500	5	-2.85	4356721100	36276	139.02	122500	122600	118800	159300	85900	122600	120098.99	9.09	0	6668	125133	123866	122733	121466	120333	124500	122100	290	36700	2500	90720	100	1	11586575	13800	11.34	1.79	12	0.31	10507.00	66469.00	127600	20240325	-6.66	92100	20230726	29.32	127600	-6.66	20240325	100100	18.98	20240626	127600	-6.66	20240325	92100	29.32	20230726	0.48	N	069620	2500	289 억		1052890	N	N	87	N	00	N
76	20240718	140559	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	119400	-3200	5	-2.61	3830087400	31861	122.10	122500	122600	118800	159300	85900	122600	120212.10	9.09	0	6409	125133	123866	122733	121466	120333	124500	122100	290	36700	2500	90720	100	1	11586575	13834	11.36	1.80	12	0.27	10507.00	66469.00	127600	20240325	-6.43	92100	20230726	29.64	127600	-6.43	20240325	100100	19.28	20240626	127600	-6.43	20240325	92100	29.64	20230726	0.48	N	069620	2500	289 억		1052890	N	N	87	N	00	N
77	20240718	130559	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	119800	-2800	5	-2.28	3136158400	26043	99.80	122500	122600	118800	159300	85900	122600	120421.98	9.09	0	6466	125133	123866	122733	121466	120333	124500	122100	290	36700	2500	90720	100	1	11586575	13881	11.40	1.80	12	0.22	10507.00	66469.00	127600	20240325	-6.11	92100	20230726	30.08	127600	-6.11	20240325	100100	19.68	20240626	127600	-6.11	20240325	92100	30.08	20230726	0.48	N	069620	2500	289 억		1052890	N	N	87	N	00	N
78	20240718	120600	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	120000	-2600	5	-2.12	2781610700	23089	88.48	122500	122600	118800	159300	85900	122600	120473.05	9.09	0	5867	125133	123866	122733	121466	120333	124500	122100	290	36700	2500	90720	100	1	11586575	13904	11.42	1.81	12	0.20	10507.00	66469.00	127600	20240325	-5.96	92100	20230726	30.29	127600	-5.96	20240325	100100	19.88	20240626	127600	-5.96	20240325	92100	30.29	20230726	0.48	N	069620	2500	289 억		1052890	N	N	87	N	00	N
79	20240718	110603	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	119900	-2700	5	-2.20	2199877200	18253	69.95	122500	122600	118800	159300	85900	122600	120520.95	9.09	0	4191	125133	123866	122733	121466	120333	124500	122100	290	36700	2500	90720	100	1	11586575	13892	11.41	1.80	12	0.16	10507.00	66469.00	127600	20240325	-6.03	92100	20230726	30.18	127600	-6.03	20240325	100100	19.78	20240626	127600	-6.03	20240325	92100	30.18	20230726	0.48	N	069620	2500	289 억		1052890	N	N	87	N	00	N
80	20240718	100606	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	120100	-2500	5	-2.04	1161331100	9575	36.69	122500	122600	120100	159300	85900	122600	121287.29	9.09	0	2776	125133	123866	122733	121466	120333	124500	122100	290	36700	2500	90720	100	1	11586575	13915	11.43	1.81	12	0.08	10507.00	66469.00	127600	20240325	-5.88	92100	20230726	30.40	127600	-5.88	20240325	100100	19.98	20240626	127600	-5.88	20240325	92100	30.40	20230726	0.48	N	069620	2500	289 억		1052890	N	N	87	N	00	N
81	20240718	090605	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	121600	-1000	5	-0.82	110243400	902	3.46	122500	122600	121600	159300	85900	122600	122219.38	9.09	0	165	125133	123866	122733	121466	120333	124500	122100	290	36700	2500	90720	100	1	11586575	14089	11.57	1.83	12	0.01	10507.00	66469.00	127600	20240325	-4.70	92100	20230726	32.03	127600	-4.70	20240325	100100	21.48	20240626	127600	-4.70	20240325	92100	32.03	20230726	0.48	N	069620	2500	289 억		1052890	N	N	87	N	00	N
82	20240717	160629	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122600	200	2	0.16	3202752400	26021	67.74	121600	124000	121600	159100	85700	122400	123083.71	9.05	0	3989	125800	124100	122100	120400	118400	123100	119400	290	36700	2500	90570	100	1	11586575	14205	11.67	1.84	12	0.22	10507.00	66469.00	127600	20240325	-3.92	91900	20230711	33.41	127600	-3.92	20240325	100100	22.48	20240626	127600	-3.92	20240325	92100	33.12	20230726	0.49	N	069620	2500	289 억		1048413	N	N	87	N	00	N
83	20240717	150633	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122300	-100	5	-0.08	3049075100	24767	64.48	121600	124000	121600	159100	85700	122400	123110.39	9.05	0	3790	125800	124100	122100	120400	118400	123100	119400	290	36700	2500	90570	100	1	11586575	14170	11.64	1.84	12	0.21	10507.00	66469.00	127600	20240325	-4.15	91900	20230711	33.08	127600	-4.15	20240325	100100	22.18	20240626	127600	-4.15	20240325	92100	32.79	20230726	0.49	N	069620	2500	289 억		1048413	N	N	33	N	00	N
84	20240717	140630	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122900	500	2	0.41	2611616700	21202	55.20	121600	124000	121600	159100	85700	122400	123177.85	9.05	0	3597	125800	124100	122100	120400	118400	123100	119400	290	36700	2500	90570	100	1	11586575	14240	11.70	1.85	12	0.18	10507.00	66469.00	127600	20240325	-3.68	91900	20230711	33.73	127600	-3.68	20240325	100100	22.78	20240626	127600	-3.68	20240325	92100	33.44	20230726	0.49	N	069620	2500	289 억		1048413	N	N	33	N	00	N
85	20240717	130629	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	123200	800	2	0.65	2204471900	17900	46.60	121600	124000	121600	159100	85700	122400	123154.85	9.05	0	3386	125800	124100	122100	120400	118400	123100	119400	290	36700	2500	90570	100	1	11586575	14275	11.73	1.85	12	0.15	10507.00	66469.00	127600	20240325	-3.45	91900	20230711	34.06	127600	-3.45	20240325	100100	23.08	20240626	127600	-3.45	20240325	92100	33.77	20230726	0.49	N	069620	2500	289 억		1048413	N	N	33	N	00	N
86	20240717	120629	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	123600	1200	2	0.98	1717013300	13959	36.34	121600	123700	121600	159100	85700	122400	123004.03	9.05	0	3788	125800	124100	122100	120400	118400	123100	119400	290	36700	2500	90570	100	1	11586575	14321	11.76	1.86	12	0.12	10507.00	66469.00	127600	20240325	-3.13	91900	20230711	34.49	127600	-3.13	20240325	100100	23.48	20240626	127600	-3.13	20240325	92100	34.20	20230726	0.49	N	069620	2500	289 억		1048413	N	N	33	N	00	N
87	20240717	110630	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	123000	600	2	0.49	1203081400	9792	25.49	121600	123600	121600	159100	85700	122400	122863.71	9.05	0	3195	125800	124100	122100	120400	118400	123100	119400	290	36700	2500	90570	100	1	11586575	14251	11.71	1.85	12	0.08	10507.00	66469.00	127600	20240325	-3.61	91900	20230711	33.84	127600	-3.61	20240325	100100	22.88	20240626	127600	-3.61	20240325	92100	33.55	20230726	0.49	N	069620	2500	289 억		1048413	N	N	33	N	00	N
88	20240717	100629	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122800	400	2	0.33	871010100	7088	18.45	121600	123600	121600	159100	85700	122400	122885.17	9.05	0	2502	125800	124100	122100	120400	118400	123100	119400	290	36700	2500	90570	100	1	11586575	14228	11.69	1.85	12	0.06	10507.00	66469.00	127600	20240325	-3.76	91900	20230711	33.62	127600	-3.76	20240325	100100	22.68	20240626	127600	-3.76	20240325	92100	33.33	20230726	0.49	N	069620	2500	289 억		1048413	N	N	33	N	00	N
89	20240717	090517	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122500	100	2	0.08	105163800	859	2.24	121600	122800	121600	159100	85700	122400	122425.84	9.05	0	457	125800	124100	122100	120400	118400	123100	119400	290	36700	2500	90570	100	1	11586575	14194	11.66	1.84	12	0.01	10507.00	66469.00	127600	20240325	-4.00	91900	20230711	33.30	127600	-4.00	20240325	100100	22.38	20240626	127600	-4.00	20240325	92100	33.01	20230726	0.49	N	069620	2500	289 억		1048413	N	N	33	N	00	N
90	20240716	160630	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122400	-100	5	-0.08	4664154000	38256	106.13	123400	123800	120100	159200	85800	122500	121919.16	9.03	0	2304	128166	125332	122166	119332	116166	123750	117750	290	36700	2500	90650	100	1	11586575	14182	11.65	1.84	12	0.33	10507.00	66469.00	127600	20240325	-4.08	91400	20230710	33.92	127600	-4.08	20240325	100100	22.28	20240626	127600	-4.08	20240325	92100	32.90	20230726	0.49	N	069620	2500	289 억		1046104	N	N	33	N	00	N
91	20240716	150636	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122500	0	3	0.00	4344841300	35651	98.90	123400	123800	120100	159200	85800	122500	121871.51	9.03	0	2364	128166	125332	122166	119332	116166	123750	117750	290	36700	2500	90650	100	1	11586575	14194	11.66	1.84	12	0.31	10507.00	66469.00	127600	20240325	-4.00	91400	20230710	34.03	127600	-4.00	20240325	100100	22.38	20240626	127600	-4.00	20240325	92100	33.01	20230726	0.49	N	069620	2500	289 억		1046104	N	N	131	N	00	N
92	20240716	140635	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122200	-300	5	-0.24	3811493600	31296	86.82	123400	123800	120100	159200	85800	122500	121788.52	9.03	0	3931	128166	125332	122166	119332	116166	123750	117750	290	36700	2500	90650	100	1	11586575	14159	11.63	1.84	12	0.27	10507.00	66469.00	127600	20240325	-4.23	91400	20230710	33.70	127600	-4.23	20240325	100100	22.08	20240626	127600	-4.23	20240325	92100	32.68	20230726	0.49	N	069620	2500	289 억		1046104	N	N	131	N	00	N
93	20240716	130635	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122100	-400	5	-0.33	3285875700	26990	74.88	123400	123800	120100	159200	85800	122500	121744.19	9.03	0	4903	128166	125332	122166	119332	116166	123750	117750	290	36700	2500	90650	100	1	11586575	14147	11.62	1.84	12	0.23	10507.00	66469.00	127600	20240325	-4.31	91400	20230710	33.59	127600	-4.31	20240325	100100	21.98	20240626	127600	-4.31	20240325	92100	32.57	20230726	0.49	N	069620	2500	289 억		1046104	N	N	131	N	00	N
94	20240716	120633	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	121800	-700	5	-0.57	2694737100	22151	61.45	123400	123800	120100	159200	85800	122500	121653.07	9.03	0	4991	128166	125332	122166	119332	116166	123750	117750	290	36700	2500	90650	100	1	11586575	14112	11.59	1.83	12	0.19	10507.00	66469.00	127600	20240325	-4.55	91400	20230710	33.26	127600	-4.55	20240325	100100	21.68	20240626	127600	-4.55	20240325	92100	32.25	20230726	0.49	N	069620	2500	289 억		1046104	N	N	131	N	00	N
95	20240716	110633	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	121000	-1500	5	-1.22	1915159900	15741	43.67	123400	123800	120100	159200	85800	122500	121666.98	9.03	0	3138	128166	125332	122166	119332	116166	123750	117750	290	36700	2500	90650	100	1	11586575	14020	11.52	1.82	12	0.14	10507.00	66469.00	127600	20240325	-5.17	91400	20230710	32.39	127600	-5.17	20240325	100100	20.88	20240626	127600	-5.17	20240325	92100	31.38	20230726	0.49	N	069620	2500	289 억		1046104	N	N	131	N	00	N
96	20240716	100634	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122100	-400	5	-0.33	699217600	5698	15.81	123400	123800	121900	159200	85800	122500	122712.81	9.03	0	96	128166	125332	122166	119332	116166	123750	117750	290	36700	2500	90650	100	1	11586575	14147	11.62	1.84	12	0.05	10507.00	66469.00	127600	20240325	-4.31	91400	20230710	33.59	127600	-4.31	20240325	100100	21.98	20240626	127600	-4.31	20240325	92100	32.57	20230726	0.49	N	069620	2500	289 억		1046104	N	N	131	N	00	N
97	20240716	090631	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	123500	1000	2	0.82	120278300	976	2.71	123400	123800	122100	159200	85800	122500	123235.96	9.03	0	-5	128166	125332	122166	119332	116166	123750	117750	290	36700	2500	90650	100	1	11586575	14309	11.75	1.86	12	0.01	10507.00	66469.00	127600	20240325	-3.21	91400	20230710	35.12	127600	-3.21	20240325	100100	23.38	20240626	127600	-3.21	20240325	92100	34.09	20230726	0.49	N	069620	2500	289 억		1046104	N	N	131	N	00	N
98	20240715	160623	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122500	-1000	5	-0.81	4406199900	36000	77.63	125000	125000	119000	160500	86500	123500	122393.77	9.03	0	-2812	126833	125166	122933	121266	119033	126000	122100	290	37000	2500	91390	100	1	11586575	14194	11.66	1.84	12	0.31	10507.00	66469.00	127600	20240325	-4.00	88300	20230707	38.73	127600	-4.00	20240325	100100	22.38	20240626	127600	-4.00	20240325	92100	33.01	20230726	0.50	N	069620	2500	289 억		1046792	N	N	131	N	00	N
99	20240715	150628	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122900	-600	5	-0.49	4134150300	33780	72.84	125000	125000	119000	160500	86500	123500	122383.90	9.03	0	-2668	126833	125166	122933	121266	119033	126000	122100	290	37000	2500	91390	100	1	11586575	14240	11.70	1.85	12	0.29	10507.00	66469.00	127600	20240325	-3.68	88300	20230707	39.18	127600	-3.68	20240325	100100	22.78	20240626	127600	-3.68	20240325	92100	33.44	20230726	0.50	N	069620	2500	289 억		1046792	N	N	205	N	00	N
100	20240715	140626	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122000	-1500	5	-1.21	2784897600	22827	49.22	125000	125000	119000	160500	86500	123500	121998.84	9.03	0	-1196	126833	125166	122933	121266	119033	126000	122100	290	37000	2500	91390	100	1	11586575	14136	11.61	1.84	12	0.20	10507.00	66469.00	127600	20240325	-4.39	88300	20230707	38.17	127600	-4.39	20240325	100100	21.88	20240626	127600	-4.39	20240325	92100	32.46	20230726	0.50	N	069620	2500	289 억		1046792	N	N	205	N	00	N
101	20240715	130626	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	121700	-1800	5	-1.46	2378554500	19500	42.05	125000	125000	119000	160500	86500	123500	121975.59	9.03	0	-523	126833	125166	122933	121266	119033	126000	122100	290	37000	2500	91390	100	1	11586575	14101	11.58	1.83	12	0.17	10507.00	66469.00	127600	20240325	-4.62	88300	20230707	37.83	127600	-4.62	20240325	100100	21.58	20240626	127600	-4.62	20240325	92100	32.14	20230726	0.50	N	069620	2500	289 억		1046792	N	N	205	N	00	N
102	20240715	120627	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	121900	-1600	5	-1.30	2088621100	17125	36.93	125000	125000	119000	160500	86500	123500	121961.48	9.03	0	472	126833	125166	122933	121266	119033	126000	122100	290	37000	2500	91390	100	1	11586575	14124	11.60	1.83	12	0.15	10507.00	66469.00	127600	20240325	-4.47	88300	20230707	38.05	127600	-4.47	20240325	100100	21.78	20240626	127600	-4.47	20240325	92100	32.36	20230726	0.50	N	069620	2500	289 억		1046792	N	N	205	N	00	N
103	20240715	110626	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122000	-1500	5	-1.21	1846161300	15140	32.65	125000	125000	119000	160500	86500	123500	121937.26	9.03	0	1023	126833	125166	122933	121266	119033	126000	122100	290	37000	2500	91390	100	1	11586575	14136	11.61	1.84	12	0.13	10507.00	66469.00	127600	20240325	-4.39	88300	20230707	38.17	127600	-4.39	20240325	100100	21.88	20240626	127600	-4.39	20240325	92100	32.46	20230726	0.50	N	069620	2500	289 억		1046792	N	N	205	N	00	N
104	20240715	100626	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	121300	-2200	5	-1.78	1442013800	11810	25.47	125000	125000	119000	160500	86500	123500	122098.71	9.03	0	537	126833	125166	122933	121266	119033	126000	122100	290	37000	2500	91390	100	1	11586575	14055	11.54	1.82	12	0.10	10507.00	66469.00	127600	20240325	-4.94	88300	20230707	37.37	127600	-4.94	20240325	100100	21.18	20240626	127600	-4.94	20240325	92100	31.70	20230726	0.50	N	069620	2500	289 억		1046792	N	N	205	N	00	N
105	20240715	090627	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	124000	500	2	0.40	195891400	1575	3.40	125000	125000	123500	160500	86500	123500	124386.75	9.03	0	-236	126833	125166	122933	121266	119033	126000	122100	290	37000	2500	91390	100	1	11586575	14367	11.80	1.87	12	0.01	10507.00	66469.00	127600	20240325	-2.82	88300	20230707	40.43	127600	-2.82	20240325	100100	23.88	20240626	127600	-2.82	20240325	92100	34.64	20230726	0.50	N	069620	2500	289 억		1046792	N	N	205	N	00	N
106	20240712	160621	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	123500	1100	2	0.90	5717883000	46301	83.52	122300	124600	120700	159100	85700	122400	123494.01	8.99	0	4947	126200	124300	122300	120400	118400	123300	119400	290	36700	2500	90570	100	1	11586575	14309	11.75	1.86	12	0.40	10507.00	66469.00	127600	20240325	-3.21	88300	20230707	39.86	127600	-3.21	20240325	100100	23.38	20240626	127600	-3.21	20240325	92100	34.09	20230726	0.55	N	069620	2500	289 억		1042001	N	N	205	N	00	N
107	20240712	150626	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	124000	1600	2	1.31	5343093900	43270	78.05	122300	124600	120700	159100	85700	122400	123482.94	8.99	0	4399	126200	124300	122300	120400	118400	123300	119400	290	36700	2500	90570	100	1	11586575	14367	11.80	1.87	12	0.37	10507.00	66469.00	127600	20240325	-2.82	88300	20230707	40.43	127600	-2.82	20240325	100100	23.88	20240626	127600	-2.82	20240325	92100	34.64	20230726	0.55	N	069620	2500	289 억		1042001	N	N	48	N	00	N
108	20240712	140629	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	123100	700	2	0.57	4362120600	35334	63.74	122300	124600	120700	159100	85700	122400	123454.27	8.99	0	2697	126200	124300	122300	120400	118400	123300	119400	290	36700	2500	90570	100	1	11586575	14263	11.72	1.85	12	0.30	10507.00	66469.00	127600	20240325	-3.53	88300	20230707	39.41	127600	-3.53	20240325	100100	22.98	20240626	127600	-3.53	20240325	92100	33.66	20230726	0.55	N	069620	2500	289 억		1042001	N	N	48	N	00	N
109	20240712	130624	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	123000	600	2	0.49	3894952100	31540	56.89	122300	124600	120700	159100	85700	122400	123492.87	8.99	0	2248	126200	124300	122300	120400	118400	123300	119400	290	36700	2500	90570	100	1	11586575	14251	11.71	1.85	12	0.27	10507.00	66469.00	127600	20240325	-3.61	88300	20230707	39.30	127600	-3.61	20240325	100100	22.88	20240626	127600	-3.61	20240325	92100	33.55	20230726	0.55	N	069620	2500	289 억		1042001	N	N	48	N	00	N
110	20240712	120625	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	124100	1700	2	1.39	3407019800	27595	49.78	122300	124600	120700	159100	85700	122400	123465.58	8.99	0	3511	126200	124300	122300	120400	118400	123300	119400	290	36700	2500	90570	100	1	11586575	14379	11.81	1.87	12	0.24	10507.00	66469.00	127600	20240325	-2.74	88300	20230707	40.54	127600	-2.74	20240325	100100	23.98	20240626	127600	-2.74	20240325	92100	34.74	20230726	0.55	N	069620	2500	289 억		1042001	N	N	48	N	00	N
111	20240712	110622	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	124200	1800	2	1.47	2688861600	21809	39.34	122300	124600	120700	159100	85700	122400	123291.87	8.99	0	3813	126200	124300	122300	120400	118400	123300	119400	290	36700	2500	90570	100	1	11586575	14391	11.82	1.87	12	0.19	10507.00	66469.00	127600	20240325	-2.66	88300	20230707	40.66	127600	-2.66	20240325	100100	24.08	20240626	127600	-2.66	20240325	92100	34.85	20230726	0.55	N	069620	2500	289 억		1042001	N	N	48	N	00	N
112	20240712	100624	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122800	400	2	0.33	1677540700	13637	24.60	122300	124600	120700	159100	85700	122400	123014.45	8.99	0	1342	126200	124300	122300	120400	118400	123300	119400	290	36700	2500	90570	100	1	11586575	14228	11.69	1.85	12	0.12	10507.00	66469.00	127600	20240325	-3.76	88300	20230707	39.07	127600	-3.76	20240325	100100	22.68	20240626	127600	-3.76	20240325	92100	33.33	20230726	0.55	N	069620	2500	289 억		1042001	N	N	48	N	00	N
113	20240712	090621	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122000	-400	5	-0.33	233014100	1910	3.45	122300	122500	120700	159100	85700	122400	121994.36	8.99	0	296	126200	124300	122300	120400	118400	123300	119400	290	36700	2500	90570	100	1	11586575	14136	11.61	1.84	12	0.02	10507.00	66469.00	127600	20240325	-4.39	88300	20230707	38.17	127600	-4.39	20240325	100100	21.88	20240626	127600	-4.39	20240325	92100	32.46	20230726	0.55	N	069620	2500	289 억		1042001	N	N	48	N	00	N
114	20240711	160619	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122400	-200	5	-0.16	6754880800	55372	32.85	123400	124200	120300	159300	85900	122600	121989.26	8.99	0	-554	132200	127400	122200	117400	112200	129800	119800	290	36700	2500	90720	100	1	11586575	14182	11.65	1.84	12	0.48	10507.00	66469.00	127600	20240325	-4.08	88300	20230707	38.62	127600	-4.08	20240325	100100	22.28	20240626	127600	-4.08	20240325	91900	33.19	20230711	0.57	N	069620	2500	289 억		1042033	N	N	48	N	00	N
115	20240711	150625	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	121300	-1300	5	-1.06	5906410800	48427	28.73	123400	124200	120300	159300	85900	122600	121965.24	8.99	0	936	132200	127400	122200	117400	112200	129800	119800	290	36700	2500	90720	100	1	11586575	14055	11.54	1.82	12	0.42	10507.00	66469.00	127600	20240325	-4.94	88300	20230707	37.37	127600	-4.94	20240325	100100	21.18	20240626	127600	-4.94	20240325	91900	31.99	20230711	0.57	N	069620	2500	289 억		1042033	N	N	3387	N	00	N
116	20240711	140624	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122100	-500	5	-0.41	5201729900	42628	25.29	123400	124200	120300	159300	85900	122600	122026.13	8.99	0	1195	132200	127400	122200	117400	112200	129800	119800	290	36700	2500	90720	100	1	11586575	14147	11.62	1.84	12	0.37	10507.00	66469.00	127600	20240325	-4.31	88300	20230707	38.28	127600	-4.31	20240325	100100	21.98	20240626	127600	-4.31	20240325	91900	32.86	20230711	0.57	N	069620	2500	289 억		1042033	N	N	3387	N	00	N
117	20240711	130622	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122000	-600	5	-0.49	4405036400	36070	21.40	123400	124200	120300	159300	85900	122600	122124.66	8.99	0	940	132200	127400	122200	117400	112200	129800	119800	290	36700	2500	90720	100	1	11586575	14136	11.61	1.84	12	0.31	10507.00	66469.00	127600	20240325	-4.39	88300	20230707	38.17	127600	-4.39	20240325	100100	21.88	20240626	127600	-4.39	20240325	91900	32.75	20230711	0.57	N	069620	2500	289 억		1042033	N	N	3387	N	00	N
118	20240711	120622	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	121500	-1100	5	-0.90	3876832800	31728	18.82	123400	124200	120300	159300	85900	122600	122189.64	8.99	0	174	132200	127400	122200	117400	112200	129800	119800	290	36700	2500	90720	100	1	11586575	14078	11.56	1.83	12	0.27	10507.00	66469.00	127600	20240325	-4.78	88300	20230707	37.60	127600	-4.78	20240325	100100	21.38	20240626	127600	-4.78	20240325	91900	32.21	20230711	0.57	N	069620	2500	289 억		1042033	N	N	3387	N	00	N
119	20240711	110620	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	121500	-1100	5	-0.90	3290275000	26897	15.96	123400	124200	120300	159300	85900	122600	122328.70	8.99	0	-391	132200	127400	122200	117400	112200	129800	119800	290	36700	2500	90720	100	1	11586575	14078	11.56	1.83	12	0.23	10507.00	66469.00	127600	20240325	-4.78	88300	20230707	37.60	127600	-4.78	20240325	100100	21.38	20240626	127600	-4.78	20240325	91900	32.21	20230711	0.57	N	069620	2500	289 억		1042033	N	N	3387	N	00	N
120	20240711	100621	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122400	-200	5	-0.16	2303068000	18795	11.15	123400	124200	120300	159300	85900	122600	122536.21	8.99	0	-257	132200	127400	122200	117400	112200	129800	119800	290	36700	2500	90720	100	1	11586575	14182	11.65	1.84	12	0.16	10507.00	66469.00	127600	20240325	-4.08	88300	20230707	38.62	127600	-4.08	20240325	100100	22.28	20240626	127600	-4.08	20240325	91900	33.19	20230711	0.57	N	069620	2500	289 억		1042033	N	N	3387	N	00	N
121	20240711	090619	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	121800	-800	5	-0.65	688298800	5621	3.33	123400	124200	120300	159300	85900	122600	122451.31	8.99	0	-1469	132200	127400	122200	117400	112200	129800	119800	290	36700	2500	90720	100	1	11586575	14112	11.59	1.83	12	0.05	10507.00	66469.00	127600	20240325	-4.55	88300	20230707	37.94	127600	-4.55	20240325	100100	21.68	20240626	127600	-4.55	20240325	91900	32.54	20230711	0.57	N	069620	2500	289 억		1042033	N	N	3387	N	00	N
122	20240710	160619	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122600	4800	2	4.07	20743665900	168085	160.82	117800	127000	117000	153100	82500	117800	123412.63	8.78	0	26584	122533	120166	116333	113966	110133	121350	115150	290	35300	2500	87170	100	1	11586575	14205	11.67	1.84	12	1.45	10507.00	66469.00	127600	20240325	-3.92	88300	20230707	38.84	127600	-3.92	20240325	100100	22.48	20240626	127600	-3.92	20240325	91400	34.14	20230710	0.62	N	069620	2500	289 억		1016845	N	N	3387	N	00	N
123	20240710	150621	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	123400	5600	2	4.75	20044017700	162387	155.37	117800	127000	117000	153100	82500	117800	123433.64	8.78	0	25022	122533	120166	116333	113966	110133	121350	115150	290	35300	2500	87170	100	1	11586575	14298	11.74	1.86	12	1.40	10507.00	66469.00	127600	20240325	-3.29	88300	20230707	39.75	127600	-3.29	20240325	100100	23.28	20240626	127600	-3.29	20240325	91400	35.01	20230710	0.62	N	069620	2500	289 억		1016845	N	N	4591	N	00	N
124	20240710	140618	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	124300	6500	2	5.52	17869670500	144761	138.50	117800	127000	117000	153100	82500	117800	123442.57	8.78	0	25334	122533	120166	116333	113966	110133	121350	115150	290	35300	2500	87170	100	1	11586575	14402	11.83	1.87	12	1.25	10507.00	66469.00	127600	20240325	-2.59	88300	20230707	40.77	127600	-2.59	20240325	100100	24.18	20240626	127600	-2.59	20240325	91400	36.00	20230710	0.62	N	069620	2500	289 억		1016845	N	N	4591	N	00	N
125	20240710	130619	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	124400	6600	2	5.60	16773288900	135927	130.05	117800	127000	117000	153100	82500	117800	123399.24	8.78	0	27398	122533	120166	116333	113966	110133	121350	115150	290	35300	2500	87170	100	1	11586575	14414	11.84	1.87	12	1.17	10507.00	66469.00	127600	20240325	-2.51	88300	20230707	40.88	127600	-2.51	20240325	100100	24.28	20240626	127600	-2.51	20240325	91400	36.11	20230710	0.62	N	069620	2500	289 억		1016845	N	N	4591	N	00	N
126	20240710	120619	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	124200	6400	2	5.43	15494424900	125637	120.20	117800	127000	117000	153100	82500	117800	123326.93	8.78	0	26877	122533	120166	116333	113966	110133	121350	115150	290	35300	2500	87170	100	1	11586575	14391	11.82	1.87	12	1.08	10507.00	66469.00	127600	20240325	-2.66	88300	20230707	40.66	127600	-2.66	20240325	100100	24.08	20240626	127600	-2.66	20240325	91400	35.89	20230710	0.62	N	069620	2500	289 억		1016845	N	N	4591	N	00	N
127	20240710	110620	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	124800	7000	2	5.94	13193915700	107031	102.40	117800	127000	117000	153100	82500	117800	123271.91	8.78	0	23200	122533	120166	116333	113966	110133	121350	115150	290	35300	2500	87170	100	1	11586575	14460	11.88	1.88	12	0.92	10507.00	66469.00	127600	20240325	-2.19	88300	20230707	41.34	127600	-2.19	20240325	100100	24.68	20240626	127600	-2.19	20240325	91400	36.54	20230710	0.62	N	069620	2500	289 억		1016845	N	N	4591	N	00	N
128	20240710	100616	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	121700	3900	2	3.31	4088011100	34060	32.59	117800	122000	117000	153100	82500	117800	120023.81	8.78	0	10795	122533	120166	116333	113966	110133	121350	115150	290	35300	2500	87170	100	1	11586575	14101	11.58	1.83	12	0.29	10507.00	66469.00	127600	20240325	-4.62	88300	20230707	37.83	127600	-4.62	20240325	100100	21.58	20240626	127600	-4.62	20240325	91400	33.15	20230710	0.62	N	069620	2500	289 억		1016845	N	N	4591	N	00	N
129	20240710	090618	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	118300	500	2	0.42	297062400	2522	2.41	117800	118700	117000	153100	82500	117800	117788.42	8.78	0	322	122533	120166	116333	113966	110133	121350	115150	290	35300	2500	87170	100	1	11586575	13707	11.26	1.78	12	0.02	10507.00	66469.00	127600	20240325	-7.29	88300	20230707	33.98	127600	-7.29	20240325	100100	18.18	20240626	127600	-7.29	20240325	91400	29.43	20230710	0.62	N	069620	2500	289 억		1016845	N	N	4591	N	00	N
130	20240709	160617	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	117800	3400	2	2.97	12158838300	104068	101.49	114900	118700	112500	148700	80100	114400	116834.55	8.76	0	8976	118866	116632	113166	110932	107466	117750	112050	290	34300	2500	84650	100	1	11586575	13649	11.21	1.77	12	0.90	10507.00	66469.00	127600	20240325	-7.68	88300	20230707	33.41	127600	-7.68	20240325	100100	17.68	20240626	127600	-7.68	20240325	91400	28.88	20230710	0.70	N	069620	2500	289 억		1014763	N	N	4591	N	00	N
131	20240709	150618	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	118500	4100	2	3.58	11652302200	99786	97.31	114900	118600	112500	148700	80100	114400	116772.96	8.76	0	9611	118866	116632	113166	110932	107466	117750	112050	290	34300	2500	84650	100	1	11586575	13730	11.28	1.78	12	0.86	10507.00	66469.00	127600	20240325	-7.13	88300	20230707	34.20	127600	-7.13	20240325	100100	18.38	20240626	127600	-7.13	20240325	91400	29.65	20230710	0.70	N	069620	2500	289 억		1014763	N	N	290	N	00	N
132	20240709	140619	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	118000	3600	2	3.15	9765361900	83827	81.75	114900	118100	112500	148700	80100	114400	116494.28	8.76	0	10058	118866	116632	113166	110932	107466	117750	112050	290	34300	2500	84650	100	1	11586575	13672	11.23	1.78	12	0.72	10507.00	66469.00	127600	20240325	-7.52	88300	20230707	33.64	127600	-7.52	20240325	100100	17.88	20240626	127600	-7.52	20240325	91400	29.10	20230710	0.70	N	069620	2500	289 억		1014763	N	N	290	N	00	N
133	20240709	130621	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	117000	2600	2	2.27	7993454000	68750	67.05	114900	118100	112500	148700	80100	114400	116268.48	8.76	0	7619	118866	116632	113166	110932	107466	117750	112050	290	34300	2500	84650	100	1	11586575	13556	11.14	1.76	12	0.59	10507.00	66469.00	127600	20240325	-8.31	88300	20230707	32.50	127600	-8.31	20240325	100100	16.88	20240626	127600	-8.31	20240325	91400	28.01	20230710	0.70	N	069620	2500	289 억		1014763	N	N	290	N	00	N
134	20240709	120622	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	116800	2400	2	2.10	7351658100	63240	61.67	114900	118100	112500	148700	80100	114400	116250.19	8.76	0	8643	118866	116632	113166	110932	107466	117750	112050	290	34300	2500	84650	100	1	11586575	13533	11.12	1.76	12	0.55	10507.00	66469.00	127600	20240325	-8.46	88300	20230707	32.28	127600	-8.46	20240325	100100	16.68	20240626	127600	-8.46	20240325	91400	27.79	20230710	0.70	N	069620	2500	289 억		1014763	N	N	290	N	00	N
135	20240709	110621	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	116200	1800	2	1.57	6891067900	59280	57.81	114900	118100	112500	148700	80100	114400	116246.15	8.76	0	10340	118866	116632	113166	110932	107466	117750	112050	290	34300	2500	84650	100	1	11586575	13464	11.06	1.75	12	0.51	10507.00	66469.00	127600	20240325	-8.93	88300	20230707	31.60	127600	-8.93	20240325	100100	16.08	20240626	127600	-8.93	20240325	91400	27.13	20230710	0.70	N	069620	2500	289 억		1014763	N	N	290	N	00	N
136	20240709	100619	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	116800	2400	2	2.10	3815290300	32964	32.15	114900	116900	112500	148700	80100	114400	115741.20	8.76	0	6432	118866	116632	113166	110932	107466	117750	112050	290	34300	2500	84650	100	1	11586575	13533	11.12	1.76	12	0.28	10507.00	66469.00	127600	20240325	-8.46	88300	20230707	32.28	127600	-8.46	20240325	100100	16.68	20240626	127600	-8.46	20240325	91400	27.79	20230710	0.70	N	069620	2500	289 억		1014763	N	N	290	N	00	N
137	20240709	090618	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	114800	400	2	0.35	379237600	3296	3.21	114900	115900	114500	148700	80100	114400	115060.35	8.76	0	585	118866	116632	113166	110932	107466	117750	112050	290	34300	2500	84650	100	1	11586575	13301	10.93	1.73	12	0.03	10507.00	66469.00	127600	20240325	-10.03	88300	20230707	30.01	127600	-10.03	20240325	100100	14.69	20240626	127600	-10.03	20240325	91400	25.60	20230710	0.70	N	069620	2500	289 억		1014763	N	N	290	N	00	N
138	20240708	160614	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	114400	4000	2	3.62	11520869300	102195	124.57	112200	115400	109700	143500	77300	110400	112733.25	8.75	0	6464	113933	112166	110333	108566	106733	113050	109450	290	33100	2500	81690	100	1	11586575	13255	10.89	1.72	12	0.88	10507.00	66469.00	127600	20240325	-10.34	88300	20230707	29.56	127600	-10.34	20240325	100100	14.29	20240626	127600	-10.34	20240325	91400	25.16	20230710	0.58	N	069620	2500	289 억		1013663	N	N	290	N	00	N
139	20240708	150616	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	115000	4600	2	4.17	10892437800	96704	117.88	112200	115400	109700	143500	77300	110400	112636.91	8.75	0	6096	113933	112166	110333	108566	106733	113050	109450	290	33100	2500	81690	100	1	11586575	13325	10.95	1.73	12	0.83	10507.00	66469.00	127600	20240325	-9.87	88300	20230707	30.24	127600	-9.87	20240325	100100	14.89	20240626	127600	-9.87	20240325	91400	25.82	20230710	0.58	N	069620	2500	289 억		1013663	N	N	7647	N	00	N
140	20240708	140617	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	114800	4400	2	3.99	8307672500	74214	90.47	112200	114900	109700	143500	77300	110400	111942.14	8.75	0	1063	113933	112166	110333	108566	106733	113050	109450	290	33100	2500	81690	100	1	11586575	13301	10.93	1.73	12	0.64	10507.00	66469.00	127600	20240325	-10.03	88300	20230707	30.01	127600	-10.03	20240325	100100	14.69	20240626	127600	-10.03	20240325	91400	25.60	20230710	0.58	N	069620	2500	289 억		1013663	N	N	7647	N	00	N
141	20240708	130613	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	112500	2100	2	1.90	6839217800	61269	74.69	112200	113400	109700	143500	77300	110400	111626.09	8.75	0	-1476	113933	112166	110333	108566	106733	113050	109450	290	33100	2500	81690	100	1	11586575	13035	10.71	1.69	12	0.53	10507.00	66469.00	127600	20240325	-11.83	88300	20230707	27.41	127600	-11.83	20240325	100100	12.39	20240626	127600	-11.83	20240325	91400	23.09	20230710	0.58	N	069620	2500	289 억		1013663	N	N	7647	N	00	N
142	20240708	120615	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111800	1400	2	1.27	5859046600	52544	64.05	112200	113400	109700	143500	77300	110400	111507.45	8.75	0	-4477	113933	112166	110333	108566	106733	113050	109450	290	33100	2500	81690	100	1	11586575	12954	10.64	1.68	12	0.45	10507.00	66469.00	127600	20240325	-12.38	88300	20230707	26.61	127600	-12.38	20240325	100100	11.69	20240626	127600	-12.38	20240325	91400	22.32	20230710	0.58	N	069620	2500	289 억		1013663	N	N	7647	N	00	N
143	20240708	110613	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111900	1500	2	1.36	5360952700	48091	58.62	112200	113400	109700	143500	77300	110400	111475.20	8.75	0	-5042	113933	112166	110333	108566	106733	113050	109450	290	33100	2500	81690	100	1	11586575	12965	10.65	1.68	12	0.42	10507.00	66469.00	127600	20240325	-12.30	88300	20230707	26.73	127600	-12.30	20240325	100100	11.79	20240626	127600	-12.30	20240325	91400	22.43	20230710	0.58	N	069620	2500	289 억		1013663	N	N	7647	N	00	N
144	20240708	100614	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111100	700	2	0.63	3584338600	32176	39.22	112200	113400	109700	143500	77300	110400	111397.92	8.75	0	-3265	113933	112166	110333	108566	106733	113050	109450	290	33100	2500	81690	100	1	11586575	12873	10.57	1.67	12	0.28	10507.00	66469.00	127600	20240325	-12.93	88300	20230707	25.82	127600	-12.93	20240325	100100	10.99	20240626	127600	-12.93	20240325	91400	21.55	20230710	0.58	N	069620	2500	289 억		1013663	N	N	7647	N	00	N
145	20240708	090614	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111300	900	2	0.82	697812500	6257	7.63	112200	112300	110600	143500	77300	110400	111525.27	8.75	0	-1455	113933	112166	110333	108566	106733	113050	109450	290	33100	2500	81690	100	1	11586575	12896	10.59	1.67	12	0.05	10507.00	66469.00	127600	20240325	-12.77	88300	20230707	26.05	127600	-12.77	20240325	100100	11.19	20240626	127600	-12.77	20240325	91400	21.77	20230710	0.58	N	069620	2500	289 억		1013663	N	N	7647	N	00	N
146	20240705	160611	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110400	1200	2	1.10	9031540300	81712	14.03	109900	112100	108500	141900	76500	109200	110529.81	8.57	0	18141	126400	117800	110900	102300	95400	122100	106600	290	32700	2500	80800	100	1	11586575	12792	10.51	1.66	12	0.71	10507.00	66469.00	127600	20240325	-13.48	88300	20230707	25.03	127600	-13.48	20240325	100100	10.29	20240626	127600	-13.48	20240325	88300	25.03	20230707	0.59	N	069620	2500	289 억		993233	N	N	7647	N	00	N
147	20240705	150613	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110300	1100	2	1.01	8625048600	78026	13.39	109900	112100	108500	141900	76500	109200	110541.56	8.57	0	16429	126400	117800	110900	102300	95400	122100	106600	290	32700	2500	80800	100	1	11586575	12780	10.50	1.66	12	0.67	10507.00	66469.00	127600	20240325	-13.56	88300	20230707	24.92	127600	-13.56	20240325	100100	10.19	20240626	127600	-13.56	20240325	88300	24.92	20230707	0.59	N	069620	2500	289 억		993233	N	N	162	N	00	N
148	20240705	140613	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110200	1000	2	0.92	7577435100	68516	11.76	109900	112100	108500	141900	76500	109200	110594.68	8.57	0	13502	126400	117800	110900	102300	95400	122100	106600	290	32700	2500	80800	100	1	11586575	12768	10.49	1.66	12	0.59	10507.00	66469.00	127600	20240325	-13.64	88300	20230707	24.80	127600	-13.64	20240325	100100	10.09	20240626	127600	-13.64	20240325	88300	24.80	20230707	0.59	N	069620	2500	289 억		993233	N	N	162	N	00	N
149	20240705	130613	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111000	1800	2	1.65	6784139200	61344	10.53	109900	112100	108500	141900	76500	109200	110592.87	8.57	0	12467	126400	117800	110900	102300	95400	122100	106600	290	32700	2500	80800	100	1	11586575	12861	10.56	1.67	12	0.53	10507.00	66469.00	127600	20240325	-13.01	88300	20230707	25.71	127600	-13.01	20240325	100100	10.89	20240626	127600	-13.01	20240325	88300	25.71	20230707	0.59	N	069620	2500	289 억		993233	N	N	162	N	00	N
150	20240705	120613	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110600	1400	2	1.28	5980378400	54093	9.29	109900	112100	108500	141900	76500	109200	110558.60	8.57	0	11592	126400	117800	110900	102300	95400	122100	106600	290	32700	2500	80800	100	1	11586575	12815	10.53	1.66	12	0.47	10507.00	66469.00	127600	20240325	-13.32	88300	20230707	25.25	127600	-13.32	20240325	100100	10.49	20240626	127600	-13.32	20240325	88300	25.25	20230707	0.59	N	069620	2500	289 억		993233	N	N	162	N	00	N
151	20240705	110611	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110900	1700	2	1.56	5189089000	46977	8.06	109900	112100	108500	141900	76500	109200	110461.55	8.57	0	10594	126400	117800	110900	102300	95400	122100	106600	290	32700	2500	80800	100	1	11586575	12850	10.55	1.67	12	0.41	10507.00	66469.00	127600	20240325	-13.09	88300	20230707	25.59	127600	-13.09	20240325	100100	10.79	20240626	127600	-13.09	20240325	88300	25.59	20230707	0.59	N	069620	2500	289 억		993233	N	N	162	N	00	N
152	20240705	100612	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111800	2600	2	2.38	4038512900	36617	6.29	109900	111800	108500	141900	76500	109200	110292.15	8.57	0	8738	126400	117800	110900	102300	95400	122100	106600	290	32700	2500	80800	100	1	11586575	12954	10.64	1.68	12	0.32	10507.00	66469.00	127600	20240325	-12.38	88300	20230707	26.61	127600	-12.38	20240325	100100	11.69	20240626	127600	-12.38	20240325	88300	26.61	20230707	0.59	N	069620	2500	289 억		993233	N	N	162	N	00	N
153	20240705	090612	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109700	500	2	0.46	679112200	6204	1.06	109900	109900	108700	141900	76500	109200	109465.75	8.57	0	-389	126400	117800	110900	102300	95400	122100	106600	290	32700	2500	80800	100	1	11586575	12710	10.44	1.65	12	0.05	10507.00	66469.00	127600	20240325	-14.03	88300	20230707	24.24	127600	-14.03	20240325	100100	9.59	20240626	127600	-14.03	20240325	88300	24.24	20230707	0.59	N	069620	2500	289 억		993233	N	N	162	N	00	N
154	20240704	160609	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109200	5600	2	5.41	64922441000	579271	4106.85	104100	119500	104000	134600	72600	103600	112076.35	8.79	0	-21319	105200	104400	103600	102800	102000	104800	103200	290	31000	2500	76660	100	1	11586575	12653	10.39	1.64	12	5.00	10507.00	66469.00	127600	20240325	-14.42	88300	20230707	23.67	127600	-14.42	20240325	100100	9.09	20240626	127600	-14.42	20240325	88300	23.67	20230707	0.58	N	069620	2500	289 억		1018267	N	N	162	N	00	N
155	20240704	150612	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109500	5900	2	5.69	64205253900	572703	4060.28	104100	119500	104000	134600	72600	103600	112109.16	8.79	0	-22633	105200	104400	103600	102800	102000	104800	103200	290	31000	2500	76660	100	1	11586575	12687	10.42	1.65	12	4.94	10507.00	66469.00	127600	20240325	-14.18	88300	20230707	24.01	127600	-14.18	20240325	100100	9.39	20240626	127600	-14.18	20240325	88300	24.01	20230707	0.58	N	069620	2500	289 억		1018267	N	N	207	N	00	N
156	20240704	140611	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110400	6800	2	6.56	61420440400	547141	3879.06	104100	119500	104000	134600	72600	103600	112257.06	8.79	0	-25067	105200	104400	103600	102800	102000	104800	103200	290	31000	2500	76660	100	1	11586575	12792	10.51	1.66	12	4.72	10507.00	66469.00	127600	20240325	-13.48	88300	20230707	25.03	127600	-13.48	20240325	100100	10.29	20240626	127600	-13.48	20240325	88300	25.03	20230707	0.58	N	069620	2500	289 억		1018267	N	N	207	N	00	N
157	20240704	130612	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	110900	7300	2	7.05	56125297600	498776	3536.16	104100	119500	104000	134600	72600	103600	112526.06	8.79	0	-24794	105200	104400	103600	102800	102000	104800	103200	290	31000	2500	76660	100	1	11586575	12850	10.55	1.67	12	4.30	10507.00	66469.00	127600	20240325	-13.09	88300	20230707	25.59	127600	-13.09	20240325	100100	10.79	20240626	127600	-13.09	20240325	88300	25.59	20230707	0.58	N	069620	2500	289 억		1018267	N	N	207	N	00	N
158	20240704	120610	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	109000	5400	2	5.21	30274192300	270146	1915.25	104100	119500	104000	134600	72600	103600	112066.04	8.79	0	-18418	105200	104400	103600	102800	102000	104800	103200	290	31000	2500	76660	100	1	11586575	12629	10.37	1.64	12	2.33	10507.00	66469.00	127600	20240325	-14.58	88300	20230707	23.44	127600	-14.58	20240325	100100	8.89	20240626	127600	-14.58	20240325	88300	23.44	20230707	0.58	N	069620	2500	289 억		1018267	N	N	207	N	00	N
159	20240704	110610	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	107900	4300	2	4.15	26943318100	239459	1697.69	104100	119500	104000	134600	72600	103600	112517.46	8.79	0	-16155	105200	104400	103600	102800	102000	104800	103200	290	31000	2500	76660	100	1	11586575	12502	10.27	1.62	12	2.07	10507.00	66469.00	127600	20240325	-15.44	88300	20230707	22.20	127600	-15.44	20240325	100100	7.79	20240626	127600	-15.44	20240325	88300	22.20	20230707	0.58	N	069620	2500	289 억		1018267	N	N	207	N	00	N
160	20240704	100610	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	105400	1800	2	1.74	1159175300	11003	78.01	104100	106300	104000	134600	72600	103600	105350.84	8.79	0	3298	105200	104400	103600	102800	102000	104800	103200	290	31000	2500	76660	100	1	11586575	12212	10.03	1.59	12	0.09	10507.00	66469.00	127600	20240325	-17.40	88300	20230707	19.37	127600	-17.40	20240325	100100	5.29	20240626	127600	-17.40	20240325	88300	19.37	20230707	0.58	N	069620	2500	289 억		1018267	N	N	207	N	00	N
161	20240704	090611	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104300	700	2	0.68	47195900	453	3.21	104100	104400	104000	134600	72600	103600	104185.21	8.79	0	-50	105200	104400	103600	102800	102000	104800	103200	290	31000	2500	76660	100	1	11586575	12085	9.93	1.57	12	0.00	10507.00	66469.00	127600	20240325	-18.26	88300	20230707	18.12	127600	-18.26	20240325	100100	4.20	20240626	127600	-18.26	20240325	88300	18.12	20230707	0.58	N	069620	2500	289 억		1018267	N	N	207	N	00	N
162	20240703	160608	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103600	400	2	0.39	1458780300	14061	86.45	103300	104400	102800	134100	72300	103200	103746.55	8.81	0	-2291	105333	104266	103033	101966	100733	104350	102050	290	30900	2500	76360	100	1	11586575	12004	9.86	1.56	12	0.12	10507.00	66469.00	127600	20240325	-18.81	88300	20230707	17.33	127600	-18.81	20240325	100100	3.50	20240626	127600	-18.81	20240325	88300	17.33	20230707	0.58	N	069620	2500	289 억		1020798	N	N	207	N	00	N
163	20240703	150609	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104000	800	2	0.78	1370526300	13210	81.22	103300	104400	102800	134100	72300	103200	103749.15	8.81	0	-2154	105333	104266	103033	101966	100733	104350	102050	290	30900	2500	76360	100	1	11586575	12050	9.90	1.56	12	0.11	10507.00	66469.00	127600	20240325	-18.50	88300	20230707	17.78	127600	-18.50	20240325	100100	3.90	20240626	127600	-18.50	20240325	88300	17.78	20230707	0.58	N	069620	2500	289 억		1020798	N	N	388	N	00	N
164	20240703	140610	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103800	600	2	0.58	1165648500	11237	69.09	103300	104400	102800	134100	72300	103200	103733.07	8.81	0	-1600	105333	104266	103033	101966	100733	104350	102050	290	30900	2500	76360	100	1	11586575	12027	9.88	1.56	12	0.10	10507.00	66469.00	127600	20240325	-18.65	88300	20230707	17.55	127600	-18.65	20240325	100100	3.70	20240626	127600	-18.65	20240325	88300	17.55	20230707	0.58	N	069620	2500	289 억		1020798	N	N	388	N	00	N
165	20240703	130608	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104000	800	2	0.78	1016799100	9803	60.27	103300	104400	102800	134100	72300	103200	103723.26	8.81	0	-1366	105333	104266	103033	101966	100733	104350	102050	290	30900	2500	76360	100	1	11586575	12050	9.90	1.56	12	0.08	10507.00	66469.00	127600	20240325	-18.50	88300	20230707	17.78	127600	-18.50	20240325	100100	3.90	20240626	127600	-18.50	20240325	88300	17.78	20230707	0.58	N	069620	2500	289 억		1020798	N	N	388	N	00	N
166	20240703	120608	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103900	700	2	0.68	892655100	8609	52.93	103300	104400	102800	134100	72300	103200	103688.59	8.81	0	-1416	105333	104266	103033	101966	100733	104350	102050	290	30900	2500	76360	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	100100	3.80	20240626	127600	-18.57	20240325	88300	17.67	20230707	0.58	N	069620	2500	289 억		1020798	N	N	388	N	00	N
167	20240703	110610	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104000	800	2	0.78	679386600	6555	40.30	103300	104400	102800	134100	72300	103200	103644.03	8.81	0	-1192	105333	104266	103033	101966	100733	104350	102050	290	30900	2500	76360	100	1	11586575	12050	9.90	1.56	12	0.06	10507.00	66469.00	127600	20240325	-18.50	88300	20230707	17.78	127600	-18.50	20240325	100100	3.90	20240626	127600	-18.50	20240325	88300	17.78	20230707	0.58	N	069620	2500	289 억		1020798	N	N	388	N	00	N
168	20240703	100610	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103800	600	2	0.58	251026000	2420	14.88	103300	104400	103300	134100	72300	103200	103729.75	8.81	0	-452	105333	104266	103033	101966	100733	104350	102050	290	30900	2500	76360	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	100100	3.70	20240626	127600	-18.65	20240325	88300	17.55	20230707	0.58	N	069620	2500	289 억		1020798	N	N	388	N	00	N
169	20240703	090608	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103700	500	2	0.48	25018500	240	1.48	103300	104400	103300	134100	72300	103200	104243.75	8.81	0	-65	105333	104266	103033	101966	100733	104350	102050	290	30900	2500	76360	100	1	11586575	12015	9.87	1.56	12	0.00	10507.00	66469.00	127600	20240325	-18.73	88300	20230707	17.44	127600	-18.73	20240325	100100	3.60	20240626	127600	-18.73	20240325	88300	17.44	20230707	0.58	N	069620	2500	289 억		1020798	N	N	388	N	00	N
170	20240702	160607	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103200	-400	5	-0.39	1678858600	16264	78.61	103200	104100	101800	134600	72600	103600	103225.51	8.84	0	-5373	106333	104966	103333	101966	100333	105650	102650	290	31000	2500	76660	100	1	11586575	11957	9.82	1.55	12	0.14	10507.00	66469.00	127600	20240325	-19.12	88300	20230707	16.87	127600	-19.12	20240325	100100	3.10	20240626	127600	-19.12	20240325	88300	16.87	20230707	0.59	N	069620	2500	289 억		1024144	N	N	388	N	00	N
171	20240702	150608	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103700	100	2	0.10	1541374000	14934	72.18	103200	104100	101800	134600	72600	103600	103212.40	8.84	0	-5054	106333	104966	103333	101966	100333	105650	102650	290	31000	2500	76660	100	1	11586575	12015	9.87	1.56	12	0.13	10507.00	66469.00	127600	20240325	-18.73	88300	20230707	17.44	127600	-18.73	20240325	100100	3.60	20240626	127600	-18.73	20240325	88300	17.44	20230707	0.59	N	069620	2500	289 억		1024144	N	N	482	N	00	N
172	20240702	140608	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103100	-500	5	-0.48	1323740500	12835	62.03	103200	104100	101800	134600	72600	103600	103135.22	8.84	0	-4729	106333	104966	103333	101966	100333	105650	102650	290	31000	2500	76660	100	1	11586575	11946	9.81	1.55	12	0.11	10507.00	66469.00	127600	20240325	-19.20	88300	20230707	16.76	127600	-19.20	20240325	100100	3.00	20240626	127600	-19.20	20240325	88300	16.76	20230707	0.59	N	069620	2500	289 억		1024144	N	N	482	N	00	N
173	20240702	130608	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103500	-100	5	-0.10	1092135700	10598	51.22	103200	104100	101800	134600	72600	103600	103051.11	8.84	0	-3840	106333	104966	103333	101966	100333	105650	102650	290	31000	2500	76660	100	1	11586575	11992	9.85	1.56	12	0.09	10507.00	66469.00	127600	20240325	-18.89	88300	20230707	17.21	127600	-18.89	20240325	100100	3.40	20240626	127600	-18.89	20240325	88300	17.21	20230707	0.59	N	069620	2500	289 억		1024144	N	N	482	N	00	N
174	20240702	120608	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103800	200	2	0.19	958652700	9309	44.99	103200	104100	101800	134600	72600	103600	102981.28	8.84	0	-3473	106333	104966	103333	101966	100333	105650	102650	290	31000	2500	76660	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	100100	3.70	20240626	127600	-18.65	20240325	88300	17.55	20230707	0.59	N	069620	2500	289 억		1024144	N	N	482	N	00	N
175	20240702	110607	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103800	200	2	0.19	780031300	7590	36.68	103200	104100	101800	134600	72600	103600	102770.92	8.84	0	-2841	106333	104966	103333	101966	100333	105650	102650	290	31000	2500	76660	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	100100	3.70	20240626	127600	-18.65	20240325	88300	17.55	20230707	0.59	N	069620	2500	289 억		1024144	N	N	482	N	00	N
176	20240702	100607	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103500	-100	5	-0.10	577588100	5635	27.24	103200	103600	101800	134600	72600	103600	102500.11	8.84	0	-2331	106333	104966	103333	101966	100333	105650	102650	290	31000	2500	76660	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	100100	3.40	20240626	127600	-18.89	20240325	88300	17.21	20230707	0.59	N	069620	2500	289 억		1024144	N	N	482	N	00	N
177	20240702	090609	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103100	-500	5	-0.48	77049200	747	3.61	103200	103600	103000	134600	72600	103600	103144.85	8.84	0	-331	106333	104966	103333	101966	100333	105650	102650	290	31000	2500	76660	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	100100	3.00	20240626	127600	-19.20	20240325	88300	16.76	20230707	0.59	N	069620	2500	289 억		1024144	N	N	482	N	00	N
178	20240701	160605	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103600	1200	2	1.17	2125812900	20502	103.05	102900	104700	101700	133100	71700	102400	103688.51	8.79	0	3726	104266	103332	102066	101132	99866	103800	101600	290	30700	2500	75770	100	1	11586575	12004	9.86	1.56	12	0.18	10507.00	66469.00	127600	20240325	-18.81	88300	20230707	17.33	127600	-18.81	20240325	100100	3.50	20240626	127600	-18.81	20240325	88300	17.33	20230707	0.60	N	069620	2500	289 억		1018747	N	N	482	N	00	N
179	20240701	150607	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104200	1800	2	1.76	1975183100	19051	95.75	102900	104700	101700	133100	71700	102400	103678.71	8.79	0	3806	104266	103332	102066	101132	99866	103800	101600	290	30700	2500	75770	100	1	11586575	12073	9.92	1.57	12	0.16	10507.00	66469.00	127600	20240325	-18.34	88300	20230707	18.01	127600	-18.34	20240325	100100	4.10	20240626	127600	-18.34	20240325	88300	18.01	20230707	0.60	N	069620	2500	289 억		1018747	N	N	727	N	00	N
180	20240701	140606	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104200	1800	2	1.76	1759529700	16980	85.34	102900	104700	101700	133100	71700	102400	103623.66	8.79	0	4509	104266	103332	102066	101132	99866	103800	101600	290	30700	2500	75770	100	1	11586575	12073	9.92	1.57	12	0.15	10507.00	66469.00	127600	20240325	-18.34	88300	20230707	18.01	127600	-18.34	20240325	100100	4.10	20240626	127600	-18.34	20240325	88300	18.01	20230707	0.60	N	069620	2500	289 억		1018747	N	N	727	N	00	N
181	20240701	130606	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104100	1700	2	1.66	1304993600	12623	63.44	102900	104300	101700	133100	71700	102400	103382.21	8.79	0	3663	104266	103332	102066	101132	99866	103800	101600	290	30700	2500	75770	100	1	11586575	12062	9.91	1.57	12	0.11	10507.00	66469.00	127600	20240325	-18.42	88300	20230707	17.89	127600	-18.42	20240325	100100	4.00	20240626	127600	-18.42	20240325	88300	17.89	20230707	0.60	N	069620	2500	289 억		1018747	N	N	727	N	00	N
182	20240701	120607	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	104100	1700	2	1.66	1133024300	10970	55.14	102900	104300	101700	133100	71700	102400	103283.89	8.79	0	3869	104266	103332	102066	101132	99866	103800	101600	290	30700	2500	75770	100	1	11586575	12062	9.91	1.57	12	0.09	10507.00	66469.00	127600	20240325	-18.42	88300	20230707	17.89	127600	-18.42	20240325	100100	4.00	20240626	127600	-18.42	20240325	88300	17.89	20230707	0.60	N	069620	2500	289 억		1018747	N	N	727	N	00	N
183	20240701	110606	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	103700	1300	2	1.27	699731600	6805	34.20	102900	103700	101700	133100	71700	102400	102826.10	8.79	0	2604	104266	103332	102066	101132	99866	103800	101600	290	30700	2500	75770	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	100100	3.60	20240626	127600	-18.73	20240325	88300	17.44	20230707	0.60	N	069620	2500	289 억		1018747	N	N	727	N	00	N
184	20240701	100605	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102700	300	2	0.29	418252100	4082	20.52	102900	103200	101700	133100	71700	102400	102462.54	8.79	0	1739	104266	103332	102066	101132	99866	103800	101600	290	30700	2500	75770	100	1	11586575	11899	9.77	1.55	12	0.04	10507.00	66469.00	127600	20240325	-19.51	88300	20230707	16.31	127600	-19.51	20240325	100100	2.60	20240626	127600	-19.51	20240325	88300	16.31	20230707	0.60	N	069620	2500	289 억		1018747	N	N	727	N	00	N
185	20240701	090603	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	102700	300	2	0.29	44898400	439	2.21	102900	102900	101700	133100	71700	102400	102274.26	8.79	0	-306	104266	103332	102066	101132	99866	103800	101600	290	30700	2500	75770	100	1	11586575	11899	9.77	1.55	12	0.00	10507.00	66469.00	127600	20240325	-19.51	88300	20230707	16.31	127600	-19.51	20240325	100100	2.60	20240626	127600	-19.51	20240325	88300	16.31	20230707	0.60	N	069620	2500	289 억		1018747	N	N	727	N	00	N