KissMeData/068270/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	160632	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	204500	-4500	5	-2.15	203687623000	997155	95.55	209500	210500	200500	271500	146500	209000	204267.21	23.02	0	-33222	215333	212166	207833	204666	200333	213750	206250	2204	62500	1000	154660	500	1	216993223	443751	56.20	2.35	12	0.46	3639.00	87089.00	241000	20240102	-15.15	131000	20231005	56.11	241000	-15.15	20240102	169700	20.51	20240417	241000	-15.15	20240102	131000	56.11	20231005	0.96	N	068270	1000	2204 억		49959798	N	N	2255	N	00	N
3	20240731	150638	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	203000	-6000	5	-2.87	183665676000	899129	86.16	209500	210500	200500	271500	146500	209000	204269.22	23.02	0	-32971	215333	212166	207833	204666	200333	213750	206250	2204	62500	1000	154660	500	1	216993223	440496	55.78	2.33	12	0.41	3639.00	87089.00	241000	20240102	-15.77	131000	20231005	54.96	241000	-15.77	20240102	169700	19.62	20240417	241000	-15.77	20240102	131000	54.96	20231005	0.96	N	068270	1000	2204 억		49959798	N	N	2161	N	00	N
4	20240731	140638	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	201500	-7500	5	-3.59	154753168500	756761	72.52	209500	210500	200500	271500	146500	209000	204492.48	23.02	0	-45547	215333	212166	207833	204666	200333	213750	206250	2204	62500	1000	154660	500	1	216993223	437241	55.37	2.31	12	0.35	3639.00	87089.00	241000	20240102	-16.39	131000	20231005	53.82	241000	-16.39	20240102	169700	18.74	20240417	241000	-16.39	20240102	131000	53.82	20231005	0.96	N	068270	1000	2204 억		49959798	N	N	2161	N	00	N
5	20240731	130637	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	204000	-5000	5	-2.39	110460977500	537276	51.48	209500	210500	202000	271500	146500	209000	205592.74	23.02	0	-56189	215333	212166	207833	204666	200333	213750	206250	2204	62500	1000	154660	500	1	216993223	442666	56.06	2.34	12	0.25	3639.00	87089.00	241000	20240102	-15.35	131000	20231005	55.73	241000	-15.35	20240102	169700	20.21	20240417	241000	-15.35	20240102	131000	55.73	20231005	0.96	N	068270	1000	2204 억		49959798	N	N	2161	N	00	N
6	20240731	120637	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	204500	-4500	5	-2.15	98723024000	479948	45.99	209500	210500	202000	271500	146500	209000	205693.36	23.02	0	-60922	215333	212166	207833	204666	200333	213750	206250	2204	62500	1000	154660	500	1	216993223	443751	56.20	2.35	12	0.22	3639.00	87089.00	241000	20240102	-15.15	131000	20231005	56.11	241000	-15.15	20240102	169700	20.51	20240417	241000	-15.15	20240102	131000	56.11	20231005	0.96	N	068270	1000	2204 억		49959798	N	N	2161	N	00	N
7	20240731	110638	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	203000	-6000	5	-2.87	69271025000	335378	32.14	209500	210500	203000	271500	146500	209000	206544.11	23.02	0	-66388	215333	212166	207833	204666	200333	213750	206250	2204	62500	1000	154660	500	1	216993223	440496	55.78	2.33	12	0.15	3639.00	87089.00	241000	20240102	-15.77	131000	20231005	54.96	241000	-15.77	20240102	169700	19.62	20240417	241000	-15.77	20240102	131000	54.96	20231005	0.96	N	068270	1000	2204 억		49959798	N	N	2161	N	00	N
8	20240731	100637	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	207000	-2000	5	-0.96	41097568000	197994	18.97	209500	210500	205000	271500	146500	209000	207567.78	23.02	0	-31350	215333	212166	207833	204666	200333	213750	206250	2204	62500	1000	154660	500	1	216993223	449176	56.88	2.38	12	0.09	3639.00	87089.00	241000	20240102	-14.11	131000	20231005	58.02	241000	-14.11	20240102	169700	21.98	20240417	241000	-14.11	20240102	131000	58.02	20231005	0.96	N	068270	1000	2204 억		49959798	N	N	2161	N	00	N
9	20240731	090631	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	208000	-1000	5	-0.48	9387236500	44937	4.31	209500	210500	207500	271500	146500	209000	208897.08	23.02	0	-14485	215333	212166	207833	204666	200333	213750	206250	2204	62500	1000	154660	500	1	216993223	451346	57.16	2.39	12	0.02	3639.00	87089.00	241000	20240102	-13.69	131000	20231005	58.78	241000	-13.69	20240102	169700	22.57	20240417	241000	-13.69	20240102	131000	58.78	20231005	0.96	N	068270	1000	2204 억		49959798	N	N	2161	N	00	N
10	20240730	160621	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	209000	0	3	0.00	215474873500	1038495	79.44	207000	211000	203500	271500	146500	209000	207483.23	23.09	0	-126531	215000	212000	207000	204000	199000	213500	205500	2204	62500	1000	154660	500	1	216993223	453516	57.43	2.40	12	0.48	3639.00	87089.00	241000	20240102	-13.28	131000	20231005	59.54	241000	-13.28	20240102	169700	23.16	20240417	241000	-13.28	20240102	131000	59.54	20231005	0.95	N	068270	1000	2204 억		50098174	N	N	2161	N	00	N
11	20240730	150630	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	209500	500	2	0.24	203119696000	979399	74.92	207000	211000	203500	271500	146500	209000	207390.55	23.09	0	-112709	215000	212000	207000	204000	199000	213500	205500	2204	62500	1000	154660	500	1	216993223	454601	57.57	2.41	12	0.45	3639.00	87089.00	241000	20240102	-13.07	131000	20231005	59.92	241000	-13.07	20240102	169700	23.45	20240417	241000	-13.07	20240102	131000	59.92	20231005	0.95	N	068270	1000	2204 억		50098174	N	N	1266	N	00	N
12	20240730	140623	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	208000	-1000	5	-0.48	181203217500	874356	66.89	207000	211000	203500	271500	146500	209000	207239.92	23.09	0	-96192	215000	212000	207000	204000	199000	213500	205500	2204	62500	1000	154660	500	1	216993223	451346	57.16	2.39	12	0.40	3639.00	87089.00	241000	20240102	-13.69	131000	20231005	58.78	241000	-13.69	20240102	169700	22.57	20240417	241000	-13.69	20240102	131000	58.78	20231005	0.95	N	068270	1000	2204 억		50098174	N	N	1266	N	00	N
13	20240730	130628	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	206000	-3000	5	-1.44	160612284500	775120	59.29	207000	211000	203500	271500	146500	209000	207207.28	23.09	0	-100086	215000	212000	207000	204000	199000	213500	205500	2204	62500	1000	154660	500	1	216993223	447006	56.61	2.37	12	0.36	3639.00	87089.00	241000	20240102	-14.52	131000	20231005	57.25	241000	-14.52	20240102	169700	21.39	20240417	241000	-14.52	20240102	131000	57.25	20231005	0.95	N	068270	1000	2204 억		50098174	N	N	1266	N	00	N
14	20240730	120623	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	205000	-4000	5	-1.91	139288994000	670990	51.33	207000	211000	205000	271500	146500	209000	207585.19	23.09	0	-83951	215000	212000	207000	204000	199000	213500	205500	2204	62500	1000	154660	500	1	216993223	444836	56.33	2.35	12	0.31	3639.00	87089.00	241000	20240102	-14.94	131000	20231005	56.49	241000	-14.94	20240102	169700	20.80	20240417	241000	-14.94	20240102	131000	56.49	20231005	0.95	N	068270	1000	2204 억		50098174	N	N	1266	N	00	N
15	20240730	110629	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	207000	-2000	5	-0.96	114189870500	549012	42.00	207000	211000	205500	271500	146500	209000	207989.75	23.09	0	-67134	215000	212000	207000	204000	199000	213500	205500	2204	62500	1000	154660	500	1	216993223	449176	56.88	2.38	12	0.25	3639.00	87089.00	241000	20240102	-14.11	131000	20231005	58.02	241000	-14.11	20240102	169700	21.98	20240417	241000	-14.11	20240102	131000	58.02	20231005	0.95	N	068270	1000	2204 억		50098174	N	N	1266	N	00	N
16	20240730	100630	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	207000	-2000	5	-0.96	89301873000	428540	32.78	207000	211000	205500	271500	146500	209000	208384.89	23.09	0	-56416	215000	212000	207000	204000	199000	213500	205500	2204	62500	1000	154660	500	1	216993223	449176	56.88	2.38	12	0.20	3639.00	87089.00	241000	20240102	-14.11	131000	20231005	58.02	241000	-14.11	20240102	169700	21.98	20240417	241000	-14.11	20240102	131000	58.02	20231005	0.95	N	068270	1000	2204 억		50098174	N	N	1266	N	00	N
17	20240730	090631	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	207500	-1500	5	-0.72	25306146000	121360	9.28	207000	211000	206500	271500	146500	209000	208517.36	23.09	0	-23305	215000	212000	207000	204000	199000	213500	205500	2204	62500	1000	154660	500	1	216993223	450261	57.02	2.38	12	0.06	3639.00	87089.00	241000	20240102	-13.90	131000	20231005	58.40	241000	-13.90	20240102	169700	22.27	20240417	241000	-13.90	20240102	131000	58.40	20231005	0.95	N	068270	1000	2204 억		50098174	N	N	1266	N	00	N
18	20240729	160620	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	209000	9000	2	4.50	268899662500	1294476	124.27	203000	210000	202000	260000	140000	200000	207725.42	23.05	0	92468	207266	203632	200866	197232	194466	202250	195850	2204	60000	1000	148000	500	1	216993223	453516	57.43	2.40	12	0.60	3639.00	87089.00	241000	20240102	-13.28	131000	20231005	59.54	241000	-13.28	20240102	169700	23.16	20240417	241000	-13.28	20240102	131000	59.54	20231005	0.98	N	068270	1000	2204 억		50009562	N	N	1266	N	00	N
19	20240729	150628	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	209000	9000	2	4.50	249400558500	1201152	115.31	203000	210000	202000	260000	140000	200000	207634.52	23.05	0	95033	207266	203632	200866	197232	194466	202250	195850	2204	60000	1000	148000	500	1	216993223	453516	57.43	2.40	12	0.55	3639.00	87089.00	241000	20240102	-13.28	131000	20231005	59.54	241000	-13.28	20240102	169700	23.16	20240417	241000	-13.28	20240102	131000	59.54	20231005	0.98	N	068270	1000	2204 억		50009562	N	N	18572	N	00	N
20	20240729	140632	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	209000	9000	2	4.50	229586446000	1106149	106.19	203000	210000	202000	260000	140000	200000	207554.77	23.05	0	91324	207266	203632	200866	197232	194466	202250	195850	2204	60000	1000	148000	500	1	216993223	453516	57.43	2.40	12	0.51	3639.00	87089.00	241000	20240102	-13.28	131000	20231005	59.54	241000	-13.28	20240102	169700	23.16	20240417	241000	-13.28	20240102	131000	59.54	20231005	0.98	N	068270	1000	2204 억		50009562	N	N	18572	N	00	N
21	20240729	130634	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	208500	8500	2	4.25	215705461500	1039643	99.81	203000	210000	202000	260000	140000	200000	207480.38	23.05	0	85003	207266	203632	200866	197232	194466	202250	195850	2204	60000	1000	148000	500	1	216993223	452431	57.30	2.39	12	0.48	3639.00	87089.00	241000	20240102	-13.49	131000	20231005	59.16	241000	-13.49	20240102	169700	22.86	20240417	241000	-13.49	20240102	131000	59.16	20231005	0.98	N	068270	1000	2204 억		50009562	N	N	18572	N	00	N
22	20240729	120627	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	208500	8500	2	4.25	201982495000	973866	93.49	203000	210000	202000	260000	140000	200000	207402.82	23.05	0	77807	207266	203632	200866	197232	194466	202250	195850	2204	60000	1000	148000	500	1	216993223	452431	57.30	2.39	12	0.45	3639.00	87089.00	241000	20240102	-13.49	131000	20231005	59.16	241000	-13.49	20240102	169700	22.86	20240417	241000	-13.49	20240102	131000	59.16	20231005	0.98	N	068270	1000	2204 억		50009562	N	N	18572	N	00	N
23	20240729	110625	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	208500	8500	2	4.25	179522505500	866067	83.15	203000	210000	202000	260000	140000	200000	207284.84	23.05	0	50623	207266	203632	200866	197232	194466	202250	195850	2204	60000	1000	148000	500	1	216993223	452431	57.30	2.39	12	0.40	3639.00	87089.00	241000	20240102	-13.49	131000	20231005	59.16	241000	-13.49	20240102	169700	22.86	20240417	241000	-13.49	20240102	131000	59.16	20231005	0.98	N	068270	1000	2204 억		50009562	N	N	18572	N	00	N
24	20240729	100622	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	208000	8000	2	4.00	159929337000	771969	74.11	203000	210000	202000	260000	140000	200000	207170.75	23.05	0	51205	207266	203632	200866	197232	194466	202250	195850	2204	60000	1000	148000	500	1	216993223	451346	57.16	2.39	12	0.36	3639.00	87089.00	241000	20240102	-13.69	131000	20231005	58.78	241000	-13.69	20240102	169700	22.57	20240417	241000	-13.69	20240102	131000	58.78	20231005	0.98	N	068270	1000	2204 억		50009562	N	N	18572	N	00	N
25	20240729	090620	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	203500	3500	2	1.75	17524695500	86285	8.28	203000	204500	202000	260000	140000	200000	203102.74	23.05	0	-16564	207266	203632	200866	197232	194466	202250	195850	2204	60000	1000	148000	500	1	216993223	441581	55.92	2.34	12	0.04	3639.00	87089.00	241000	20240102	-15.56	131000	20231005	55.34	241000	-15.56	20240102	169700	19.92	20240417	241000	-15.56	20240102	131000	55.34	20231005	0.98	N	068270	1000	2204 억		50009562	N	N	18572	N	00	N
26	20240726	160612	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	200000	800	2	0.40	206653486900	1027446	47.53	201500	204500	198100	258500	139500	199200	201135.46	23.10	0	-124461	211666	205432	198766	192532	185866	208550	195650	2204	59300	1000	147400	500	1	216993223	433986	54.96	2.30	12	0.47	3639.00	87089.00	241000	20240102	-17.01	131000	20231005	52.67	241000	-17.01	20240102	169700	17.86	20240417	241000	-17.01	20240102	131000	52.67	20231005	0.98	N	068270	1000	2204 억		50117608	N	N	18570	N	00	N
27	20240726	150617	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	200500	1300	2	0.65	194483653900	966618	44.72	201500	204500	198100	258500	139500	199200	201200.88	23.10	0	-125497	211666	205432	198766	192532	185866	208550	195650	2204	59300	1000	147400	500	1	216993223	435071	55.10	2.30	12	0.45	3639.00	87089.00	241000	20240102	-16.80	131000	20231005	53.05	241000	-16.80	20240102	169700	18.15	20240417	241000	-16.80	20240102	131000	53.05	20231005	0.98	N	068270	1000	2204 억		50117608	N	N	1867	N	00	N
28	20240726	140620	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	201000	1800	2	0.90	177925205200	884067	40.90	201500	204500	198100	258500	139500	199200	201258.46	23.10	0	-114463	211666	205432	198766	192532	185866	208550	195650	2204	59300	1000	147400	500	1	216993223	436156	55.23	2.31	12	0.41	3639.00	87089.00	241000	20240102	-16.60	131000	20231005	53.44	241000	-16.60	20240102	169700	18.44	20240417	241000	-16.60	20240102	131000	53.44	20231005	0.98	N	068270	1000	2204 억		50117608	N	N	1867	N	00	N
29	20240726	130619	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	201000	1800	2	0.90	163511803200	812275	37.58	201500	204500	198100	258500	139500	199200	201302.00	23.10	0	-100454	211666	205432	198766	192532	185866	208550	195650	2204	59300	1000	147400	500	1	216993223	436156	55.23	2.31	12	0.37	3639.00	87089.00	241000	20240102	-16.60	131000	20231005	53.44	241000	-16.60	20240102	169700	18.44	20240417	241000	-16.60	20240102	131000	53.44	20231005	0.98	N	068270	1000	2204 억		50117608	N	N	1867	N	00	N
30	20240726	120623	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	200500	1300	2	0.65	154989019200	769795	35.61	201500	204500	198100	258500	139500	199200	201339.07	23.10	0	-102921	211666	205432	198766	192532	185866	208550	195650	2204	59300	1000	147400	500	1	216993223	435071	55.10	2.30	12	0.35	3639.00	87089.00	241000	20240102	-16.80	131000	20231005	53.05	241000	-16.80	20240102	169700	18.15	20240417	241000	-16.80	20240102	131000	53.05	20231005	0.98	N	068270	1000	2204 억		50117608	N	N	1867	N	00	N
31	20240726	110622	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	201500	2300	2	1.15	139021612700	690223	31.93	201500	204500	198100	258500	139500	199200	201416.69	23.10	0	-92172	211666	205432	198766	192532	185866	208550	195650	2204	59300	1000	147400	500	1	216993223	437241	55.37	2.31	12	0.32	3639.00	87089.00	241000	20240102	-16.39	131000	20231005	53.82	241000	-16.39	20240102	169700	18.74	20240417	241000	-16.39	20240102	131000	53.82	20231005	0.98	N	068270	1000	2204 억		50117608	N	N	1867	N	00	N
32	20240726	100620	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	202000	2800	2	1.41	109660648300	544167	25.17	201500	204500	198100	258500	139500	199200	201521.78	23.10	0	-88292	211666	205432	198766	192532	185866	208550	195650	2204	59300	1000	147400	500	1	216993223	438326	55.51	2.32	12	0.25	3639.00	87089.00	241000	20240102	-16.18	131000	20231005	54.20	241000	-16.18	20240102	169700	19.03	20240417	241000	-16.18	20240102	131000	54.20	20231005	0.98	N	068270	1000	2204 억		50117608	N	N	1867	N	00	N
33	20240726	090615	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	200500	1300	2	0.65	23235436500	115976	5.37	201500	202000	198500	258500	139500	199200	200350.60	23.10	0	-50020	211666	205432	198766	192532	185866	208550	195650	2204	59300	1000	147400	500	1	216993223	435071	55.10	2.30	12	0.05	3639.00	87089.00	241000	20240102	-16.80	131000	20231005	53.05	241000	-16.80	20240102	169700	18.15	20240417	241000	-16.80	20240102	131000	53.05	20231005	0.98	N	068270	1000	2204 억		50117608	N	N	1867	N	00	N
34	20240725	160616	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	199200	5800	2	3.00	430945058800	2147402	229.50	194000	205000	192100	251000	135400	193400	200686.21	23.06	0	81126	200133	196766	191633	188266	183133	198450	189950	2204	57600	1000	143110	100	1	216993223	432251	54.74	2.29	12	0.99	3639.00	87089.00	241000	20240102	-17.34	131000	20231005	52.06	241000	-17.34	20240102	169700	17.38	20240417	241000	-17.34	20240102	131000	52.06	20231005	0.97	N	068270	1000	2204 억		50038044	N	N	1867	N	00	N
35	20240725	150625	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	198700	5300	2	2.74	411129143800	2047827	218.86	194000	205000	192100	251000	135400	193400	200765.91	23.06	0	72549	200133	196766	191633	188266	183133	198450	189950	2204	57600	1000	143110	100	1	216993223	431166	54.60	2.28	12	0.94	3639.00	87089.00	241000	20240102	-17.55	131000	20231005	51.68	241000	-17.55	20240102	169700	17.09	20240417	241000	-17.55	20240102	131000	51.68	20231005	0.97	N	068270	1000	2204 억		50038044	N	N	4478	N	00	N
36	20240725	140624	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	201000	7600	2	3.93	375803180500	1870598	199.92	194000	205000	192100	251000	135400	193400	200902.59	23.06	0	63786	200133	196766	191633	188266	183133	198450	189950	2204	57600	1000	143110	500	1	216993223	436156	55.23	2.31	12	0.86	3639.00	87089.00	241000	20240102	-16.60	131000	20231005	53.44	241000	-16.60	20240102	169700	18.44	20240417	241000	-16.60	20240102	131000	53.44	20231005	0.97	N	068270	1000	2204 억		50038044	N	N	4478	N	00	N
37	20240725	130619	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	199700	6300	2	3.26	354917140300	1766219	188.76	194000	205000	192100	251000	135400	193400	200950.15	23.06	0	59844	200133	196766	191633	188266	183133	198450	189950	2204	57600	1000	143110	100	1	216993223	433335	54.88	2.29	12	0.81	3639.00	87089.00	241000	20240102	-17.14	131000	20231005	52.44	241000	-17.14	20240102	169700	17.68	20240417	241000	-17.14	20240102	131000	52.44	20231005	0.97	N	068270	1000	2204 억		50038044	N	N	4478	N	00	N
38	20240725	120622	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	200500	7100	2	3.67	333166356200	1657432	177.13	194000	205000	192100	251000	135400	193400	201016.53	23.06	0	73486	200133	196766	191633	188266	183133	198450	189950	2204	57600	1000	143110	500	1	216993223	435071	55.10	2.30	12	0.76	3639.00	87089.00	241000	20240102	-16.80	131000	20231005	53.05	241000	-16.80	20240102	169700	18.15	20240417	241000	-16.80	20240102	131000	53.05	20231005	0.97	N	068270	1000	2204 억		50038044	N	N	4478	N	00	N
39	20240725	110617	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	201000	7600	2	3.93	311102721600	1547487	165.38	194000	205000	192100	251000	135400	193400	201040.53	23.06	0	60651	200133	196766	191633	188266	183133	198450	189950	2204	57600	1000	143110	500	1	216993223	436156	55.23	2.31	12	0.71	3639.00	87089.00	241000	20240102	-16.60	131000	20231005	53.44	241000	-16.60	20240102	169700	18.44	20240417	241000	-16.60	20240102	131000	53.44	20231005	0.97	N	068270	1000	2204 억		50038044	N	N	4478	N	00	N
40	20240725	100617	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	200000	6600	2	3.41	272000237100	1352951	144.59	194000	205000	192100	251000	135400	193400	201045.80	23.06	0	48724	200133	196766	191633	188266	183133	198450	189950	2204	57600	1000	143110	500	1	216993223	433986	54.96	2.30	12	0.62	3639.00	87089.00	241000	20240102	-17.01	131000	20231005	52.67	241000	-17.01	20240102	169700	17.86	20240417	241000	-17.01	20240102	131000	52.67	20231005	0.97	N	068270	1000	2204 억		50038044	N	N	4478	N	00	N
41	20240725	090615	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	194200	800	2	0.41	18819179400	97173	10.39	194000	194800	192100	251000	135400	193400	193668.52	23.06	0	-2252	200133	196766	191633	188266	183133	198450	189950	2204	57600	1000	143110	100	1	216993223	421401	53.37	2.23	12	0.04	3639.00	87089.00	241000	20240102	-19.42	131000	20231005	48.24	241000	-19.42	20240102	169700	14.44	20240417	241000	-19.42	20240102	131000	48.24	20231005	0.97	N	068270	1000	2204 억		50038044	N	N	4478	N	00	N
42	20240724	160612	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	193400	4200	2	2.22	178474430200	926026	134.46	188300	195000	186500	245500	132500	189200	192730.76	22.96	0	167596	196133	192666	190933	187466	185733	191800	186600	2204	56300	1000	140000	100	1	216993223	419665	53.15	2.22	12	0.43	3639.00	87089.00	241000	20240102	-19.75	131000	20231005	47.63	241000	-19.75	20240102	169700	13.97	20240417	241000	-19.75	20240102	131000	47.63	20231005	0.98	N	068270	1000	2204 억		49831360	N	N	4359	N	00	N
43	20240724	150622	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	193500	4300	2	2.27	169266368300	878422	127.55	188300	195000	186500	245500	132500	189200	192694.60	22.96	0	153935	196133	192666	190933	187466	185733	191800	186600	2204	56300	1000	140000	100	1	216993223	419882	53.17	2.22	12	0.40	3639.00	87089.00	241000	20240102	-19.71	131000	20231005	47.71	241000	-19.71	20240102	169700	14.02	20240417	241000	-19.71	20240102	131000	47.71	20231005	0.98	N	068270	1000	2204 억		49831360	N	N	1526	N	00	N
44	20240724	140618	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	193600	4400	2	2.33	152783468000	793367	115.20	188300	195000	186500	245500	132500	189200	192577.01	22.96	0	153186	196133	192666	190933	187466	185733	191800	186600	2204	56300	1000	140000	100	1	216993223	420099	53.20	2.22	12	0.37	3639.00	87089.00	241000	20240102	-19.67	131000	20231005	47.79	241000	-19.67	20240102	169700	14.08	20240417	241000	-19.67	20240102	131000	47.79	20231005	0.98	N	068270	1000	2204 억		49831360	N	N	1526	N	00	N
45	20240724	130624	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	194000	4800	2	2.54	139701277300	725840	105.39	188300	195000	186500	245500	132500	189200	192469.46	22.96	0	157040	196133	192666	190933	187466	185733	191800	186600	2204	56300	1000	140000	100	1	216993223	420967	53.31	2.23	12	0.33	3639.00	87089.00	241000	20240102	-19.50	131000	20231005	48.09	241000	-19.50	20240102	169700	14.32	20240417	241000	-19.50	20240102	131000	48.09	20231005	0.98	N	068270	1000	2204 억		49831360	N	N	1526	N	00	N
46	20240724	120624	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	194700	5500	2	2.91	118630579500	617517	89.67	188300	194800	186500	245500	132500	189200	192110.10	22.96	0	126108	196133	192666	190933	187466	185733	191800	186600	2204	56300	1000	140000	100	1	216993223	422486	53.50	2.24	12	0.28	3639.00	87089.00	241000	20240102	-19.21	131000	20231005	48.63	241000	-19.21	20240102	169700	14.73	20240417	241000	-19.21	20240102	131000	48.63	20231005	0.98	N	068270	1000	2204 억		49831360	N	N	1526	N	00	N
47	20240724	110621	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	194200	5000	2	2.64	91880388000	479768	69.66	188300	194300	186500	245500	132500	189200	191511.15	22.96	0	62661	196133	192666	190933	187466	185733	191800	186600	2204	56300	1000	140000	100	1	216993223	421401	53.37	2.23	12	0.22	3639.00	87089.00	241000	20240102	-19.42	131000	20231005	48.24	241000	-19.42	20240102	169700	14.44	20240417	241000	-19.42	20240102	131000	48.24	20231005	0.98	N	068270	1000	2204 억		49831360	N	N	1526	N	00	N
48	20240724	100622	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	192300	3100	2	1.64	44983510600	237692	34.51	188300	192700	186500	245500	132500	189200	189251.31	22.96	0	-16145	196133	192666	190933	187466	185733	191800	186600	2204	56300	1000	140000	100	1	216993223	417278	52.84	2.21	12	0.11	3639.00	87089.00	241000	20240102	-20.21	131000	20231005	46.79	241000	-20.21	20240102	169700	13.32	20240417	241000	-20.21	20240102	131000	46.79	20231005	0.98	N	068270	1000	2204 억		49831360	N	N	1526	N	00	N
49	20240724	090616	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	188100	-1100	5	-0.58	8759672200	46735	6.79	188300	188700	186500	245500	132500	189200	187424.03	22.96	0	-17096	196133	192666	190933	187466	185733	191800	186600	2204	56300	1000	140000	100	1	216993223	408164	51.69	2.16	12	0.02	3639.00	87089.00	241000	20240102	-21.95	131000	20231005	43.59	241000	-21.95	20240102	169700	10.84	20240417	241000	-21.95	20240102	131000	43.59	20231005	0.98	N	068270	1000	2204 억		49831360	N	N	1526	N	00	N
50	20240723	160610	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189200	-4000	5	-2.07	130176416900	680133	47.95	192500	194400	189200	251000	135300	193200	191402.97	23.04	0	-149557	198466	195832	191766	189132	185066	197150	190450	2204	57800	1000	142960	100	1	216993223	410551	51.99	2.17	12	0.31	3639.00	87089.00	241000	20240102	-21.49	131000	20231005	44.43	241000	-21.49	20240102	169700	11.49	20240417	241000	-21.49	20240102	131000	44.43	20231005	0.98	N	068270	1000	2204 억		49985945	N	N	1526	N	00	N
51	20240723	150623	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189800	-3400	5	-1.76	116989041400	610506	43.04	192500	194400	189600	251000	135300	193200	191625.27	23.04	0	-134597	198466	195832	191766	189132	185066	197150	190450	2204	57800	1000	142960	100	1	216993223	411853	52.16	2.18	12	0.28	3639.00	87089.00	241000	20240102	-21.24	131000	20231005	44.89	241000	-21.24	20240102	169700	11.84	20240417	241000	-21.24	20240102	131000	44.89	20231005	0.98	N	068270	1000	2204 억		49985945	N	N	2287	N	00	N
52	20240723	140612	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	190400	-2800	5	-1.45	97738234200	509320	35.91	192500	194400	190000	251000	135300	193200	191898.38	23.04	0	-102199	198466	195832	191766	189132	185066	197150	190450	2204	57800	1000	142960	100	1	216993223	413155	52.32	2.19	12	0.23	3639.00	87089.00	241000	20240102	-21.00	131000	20231005	45.34	241000	-21.00	20240102	169700	12.20	20240417	241000	-21.00	20240102	131000	45.34	20231005	0.98	N	068270	1000	2204 억		49985945	N	N	2287	N	00	N
53	20240723	130610	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	191700	-1500	5	-0.78	80025934000	416498	29.36	192500	194400	190700	251000	135300	193200	192138.94	23.04	0	-71745	198466	195832	191766	189132	185066	197150	190450	2204	57800	1000	142960	100	1	216993223	415976	52.68	2.20	12	0.19	3639.00	87089.00	241000	20240102	-20.46	131000	20231005	46.34	241000	-20.46	20240102	169700	12.96	20240417	241000	-20.46	20240102	131000	46.34	20231005	0.98	N	068270	1000	2204 억		49985945	N	N	2287	N	00	N
54	20240723	120614	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	191700	-1500	5	-0.78	70057192300	364407	25.69	192500	194400	190700	251000	135300	193200	192248.75	23.04	0	-52752	198466	195832	191766	189132	185066	197150	190450	2204	57800	1000	142960	100	1	216993223	415976	52.68	2.20	12	0.17	3639.00	87089.00	241000	20240102	-20.46	131000	20231005	46.34	241000	-20.46	20240102	169700	12.96	20240417	241000	-20.46	20240102	131000	46.34	20231005	0.98	N	068270	1000	2204 억		49985945	N	N	2287	N	00	N
55	20240723	110617	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	192300	-900	5	-0.47	62810581400	326640	23.03	192500	194400	190700	251000	135300	193200	192291.81	23.04	0	-45036	198466	195832	191766	189132	185066	197150	190450	2204	57800	1000	142960	100	1	216993223	417278	52.84	2.21	12	0.15	3639.00	87089.00	241000	20240102	-20.21	131000	20231005	46.79	241000	-20.21	20240102	169700	13.32	20240417	241000	-20.21	20240102	131000	46.79	20231005	0.98	N	068270	1000	2204 억		49985945	N	N	2287	N	00	N
56	20240723	100614	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	191800	-1400	5	-0.72	48355774500	251213	17.71	192500	194400	190800	251000	135300	193200	192487.94	23.04	0	-32254	198466	195832	191766	189132	185066	197150	190450	2204	57800	1000	142960	100	1	216993223	416193	52.71	2.20	12	0.12	3639.00	87089.00	241000	20240102	-20.41	131000	20231005	46.41	241000	-20.41	20240102	169700	13.02	20240417	241000	-20.41	20240102	131000	46.41	20231005	0.98	N	068270	1000	2204 억		49985945	N	N	2287	N	00	N
57	20240723	090617	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	192500	-700	5	-0.36	9801925400	50879	3.59	192500	193500	191900	251000	135300	193200	192647.11	23.04	0	-14025	198466	195832	191766	189132	185066	197150	190450	2204	57800	1000	142960	100	1	216993223	417712	52.90	2.21	12	0.02	3639.00	87089.00	241000	20240102	-20.12	131000	20231005	46.95	241000	-20.12	20240102	169700	13.44	20240417	241000	-20.12	20240102	131000	46.95	20231005	0.98	N	068270	1000	2204 억		49985945	N	N	2287	N	00	N
58	20240722	160608	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	193200	5300	2	2.82	270707240700	1402557	350.28	188000	194400	187700	244000	131600	187900	193010.27	22.97	0	143678	191100	189500	187500	185900	183900	190300	186700	2204	56100	1000	139040	100	1	216993223	419231	53.09	2.22	12	0.65	3639.00	87089.00	241000	20240102	-19.83	131000	20231005	47.48	241000	-19.83	20240102	169700	13.85	20240417	241000	-19.83	20240102	131000	47.48	20231005	0.98	N	068270	1000	2204 억		49849891	N	N	2287	N	00	N
59	20240722	150613	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	193200	5300	2	2.82	256352752600	1328243	331.72	188000	194400	187700	244000	131600	187900	193002.37	22.97	0	135930	191100	189500	187500	185900	183900	190300	186700	2204	56100	1000	139040	100	1	216993223	419231	53.09	2.22	12	0.61	3639.00	87089.00	241000	20240102	-19.83	131000	20231005	47.48	241000	-19.83	20240102	169700	13.85	20240417	241000	-19.83	20240102	131000	47.48	20231005	0.98	N	068270	1000	2204 억		49849891	N	N	3648	N	00	N
60	20240722	140614	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	192600	4700	2	2.50	232714865600	1205962	301.18	188000	194400	187700	244000	131600	187900	192971.38	22.97	0	137931	191100	189500	187500	185900	183900	190300	186700	2204	56100	1000	139040	100	1	216993223	417929	52.93	2.21	12	0.56	3639.00	87089.00	241000	20240102	-20.08	131000	20231005	47.02	241000	-20.08	20240102	169700	13.49	20240417	241000	-20.08	20240102	131000	47.02	20231005	0.98	N	068270	1000	2204 억		49849891	N	N	3648	N	00	N
61	20240722	130611	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	193800	5900	2	3.14	208623951600	1081031	269.98	188000	194400	187700	244000	131600	187900	192987.29	22.97	0	154513	191100	189500	187500	185900	183900	190300	186700	2204	56100	1000	139040	100	1	216993223	420533	53.26	2.23	12	0.50	3639.00	87089.00	241000	20240102	-19.59	131000	20231005	47.94	241000	-19.59	20240102	169700	14.20	20240417	241000	-19.59	20240102	131000	47.94	20231005	0.98	N	068270	1000	2204 억		49849891	N	N	3648	N	00	N
62	20240722	120613	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	194300	6400	2	3.41	189782729300	983945	245.73	188000	194400	187700	244000	131600	187900	192880.69	22.97	0	156876	191100	189500	187500	185900	183900	190300	186700	2204	56100	1000	139040	100	1	216993223	421618	53.39	2.23	12	0.45	3639.00	87089.00	241000	20240102	-19.38	131000	20231005	48.32	241000	-19.38	20240102	169700	14.50	20240417	241000	-19.38	20240102	131000	48.32	20231005	0.98	N	068270	1000	2204 억		49849891	N	N	3648	N	00	N
63	20240722	110610	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	193800	5900	2	3.14	156519985200	812446	202.90	188000	194400	187700	244000	131600	187900	192654.27	22.97	0	107707	191100	189500	187500	185900	183900	190300	186700	2204	56100	1000	139040	100	1	216993223	420533	53.26	2.23	12	0.37	3639.00	87089.00	241000	20240102	-19.59	131000	20231005	47.94	241000	-19.59	20240102	169700	14.20	20240417	241000	-19.59	20240102	131000	47.94	20231005	0.98	N	068270	1000	2204 억		49849891	N	N	3648	N	00	N
64	20240722	100612	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	193300	5400	2	2.87	100154499000	521476	130.23	188000	193900	187700	244000	131600	187900	192061.67	22.97	0	62583	191100	189500	187500	185900	183900	190300	186700	2204	56100	1000	139040	100	1	216993223	419448	53.12	2.22	12	0.24	3639.00	87089.00	241000	20240102	-19.79	131000	20231005	47.56	241000	-19.79	20240102	169700	13.91	20240417	241000	-19.79	20240102	131000	47.56	20231005	0.98	N	068270	1000	2204 억		49849891	N	N	3648	N	00	N
65	20240722	090611	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189600	1700	2	0.90	5555137600	29462	7.36	188000	189600	187700	244000	131600	187900	188558.28	22.97	0	2291	191100	189500	187500	185900	183900	190300	186700	2204	56100	1000	139040	100	1	216993223	411419	52.10	2.18	12	0.01	3639.00	87089.00	241000	20240102	-21.33	131000	20231005	44.73	241000	-21.33	20240102	169700	11.73	20240417	241000	-21.33	20240102	131000	44.73	20231005	0.98	N	068270	1000	2204 억		49849891	N	N	3648	N	00	N
66	20240719	160558	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	187900	0	3	0.00	71498616900	382511	59.56	186000	189100	185500	244000	131600	187900	186913.91	22.98	0	-33682	193766	190832	189266	186332	184766	190050	185550	2204	56100	1000	139040	100	1	216993223	407730	51.64	2.16	12	0.18	3639.00	87089.00	241000	20240102	-22.03	131000	20231005	43.44	241000	-22.03	20240102	169700	10.72	20240417	241000	-22.03	20240102	131000	43.44	20231005	0.98	N	068270	1000	2204 억		49868584	N	N	3648	N	00	N
67	20240719	150603	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	187600	-300	5	-0.16	64409765900	344772	53.68	186000	189100	185500	244000	131600	187900	186816.49	22.98	0	-42711	193766	190832	189266	186332	184766	190050	185550	2204	56100	1000	139040	100	1	216993223	407079	51.55	2.15	12	0.16	3639.00	87089.00	241000	20240102	-22.16	131000	20231005	43.21	241000	-22.16	20240102	169700	10.55	20240417	241000	-22.16	20240102	131000	43.21	20231005	0.98	N	068270	1000	2204 억		49868584	N	N	2156	N	00	N
68	20240719	140607	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	187800	-100	5	-0.05	55837691200	299068	46.57	186000	189100	185500	244000	131600	187900	186703.19	22.98	0	-38338	193766	190832	189266	186332	184766	190050	185550	2204	56100	1000	139040	100	1	216993223	407513	51.61	2.16	12	0.14	3639.00	87089.00	241000	20240102	-22.07	131000	20231005	43.36	241000	-22.07	20240102	169700	10.67	20240417	241000	-22.07	20240102	131000	43.36	20231005	0.98	N	068270	1000	2204 억		49868584	N	N	2156	N	00	N
69	20240719	130559	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	186600	-1300	5	-0.69	48394324900	259381	40.39	186000	189100	185500	244000	131600	187900	186573.05	22.98	0	-29192	193766	190832	189266	186332	184766	190050	185550	2204	56100	1000	139040	100	1	216993223	404909	51.28	2.14	12	0.12	3639.00	87089.00	241000	20240102	-22.57	131000	20231005	42.44	241000	-22.57	20240102	169700	9.96	20240417	241000	-22.57	20240102	131000	42.44	20231005	0.98	N	068270	1000	2204 억		49868584	N	N	2156	N	00	N
70	20240719	120559	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	186900	-1000	5	-0.53	43620481600	233827	36.41	186000	189100	185500	244000	131600	187900	186546.65	22.98	0	-20299	193766	190832	189266	186332	184766	190050	185550	2204	56100	1000	139040	100	1	216993223	405560	51.36	2.15	12	0.11	3639.00	87089.00	241000	20240102	-22.45	131000	20231005	42.67	241000	-22.45	20240102	169700	10.14	20240417	241000	-22.45	20240102	131000	42.67	20231005	0.98	N	068270	1000	2204 억		49868584	N	N	2156	N	00	N
71	20240719	110603	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	185800	-2100	5	-1.12	38211776800	204812	31.89	186000	189100	185500	244000	131600	187900	186565.98	22.98	0	-14456	193766	190832	189266	186332	184766	190050	185550	2204	56100	1000	139040	100	1	216993223	403173	51.06	2.13	12	0.09	3639.00	87089.00	241000	20240102	-22.90	131000	20231005	41.83	241000	-22.90	20240102	169700	9.49	20240417	241000	-22.90	20240102	131000	41.83	20231005	0.98	N	068270	1000	2204 억		49868584	N	N	2156	N	00	N
72	20240719	100514	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	186400	-1500	5	-0.80	26375611400	141126	21.97	186000	189100	185600	244000	131600	187900	186889.63	22.98	0	4460	193766	190832	189266	186332	184766	190050	185550	2204	56100	1000	139040	100	1	216993223	404475	51.22	2.14	12	0.07	3639.00	87089.00	241000	20240102	-22.66	131000	20231005	42.29	241000	-22.66	20240102	169700	9.84	20240417	241000	-22.66	20240102	131000	42.29	20231005	0.98	N	068270	1000	2204 억		49868584	N	N	2156	N	00	N
73	20240719	090612	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	185900	-2000	5	-1.06	8644110000	46483	7.24	186000	187100	185600	244000	131600	187900	185936.68	22.98	0	3180	193766	190832	189266	186332	184766	190050	185550	2204	56100	1000	139040	100	1	216993223	403390	51.09	2.13	12	0.02	3639.00	87089.00	241000	20240102	-22.86	131000	20231005	41.91	241000	-22.86	20240102	169700	9.55	20240417	241000	-22.86	20240102	131000	41.91	20231005	0.98	N	068270	1000	2204 억		49868584	N	N	2156	N	00	N
74	20240718	160552	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	187900	-4600	5	-2.39	120866796200	637807	62.98	192000	192200	187700	250000	134800	192500	189488.33	23.04	0	-146320	197033	194766	191033	188766	185033	195900	189900	2204	57500	1000	142450	100	1	216993223	407730	51.64	2.16	12	0.29	3639.00	87089.00	241000	20240102	-22.03	131000	20231005	43.44	241000	-22.03	20240102	169700	10.72	20240417	241000	-22.03	20240102	131000	43.44	20231005	0.98	N	068270	1000	2204 억		49998471	N	N	2156	N	00	N
75	20240718	150600	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	187800	-4700	5	-2.44	111427623600	587581	58.02	192000	192200	187700	250000	134800	192500	189619.45	23.04	0	-145071	197033	194766	191033	188766	185033	195900	189900	2204	57500	1000	142450	100	1	216993223	407513	51.61	2.16	12	0.27	3639.00	87089.00	241000	20240102	-22.07	131000	20231005	43.36	241000	-22.07	20240102	169700	10.67	20240417	241000	-22.07	20240102	131000	43.36	20231005	0.98	N	068270	1000	2204 억		49998471	N	N	4829	N	00	N
76	20240718	140555	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	188200	-4300	5	-2.23	99483356200	524132	51.75	192000	192200	187700	250000	134800	192500	189786.44	23.04	0	-126549	197033	194766	191033	188766	185033	195900	189900	2204	57500	1000	142450	100	1	216993223	408381	51.72	2.16	12	0.24	3639.00	87089.00	241000	20240102	-21.91	131000	20231005	43.66	241000	-21.91	20240102	169700	10.90	20240417	241000	-21.91	20240102	131000	43.66	20231005	0.98	N	068270	1000	2204 억		49998471	N	N	4829	N	00	N
77	20240718	130556	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	188800	-3700	5	-1.92	82122982400	431888	42.65	192000	192200	188600	250000	134800	192500	190128.13	23.04	0	-96602	197033	194766	191033	188766	185033	195900	189900	2204	57500	1000	142450	100	1	216993223	409683	51.88	2.17	12	0.20	3639.00	87089.00	241000	20240102	-21.66	131000	20231005	44.12	241000	-21.66	20240102	169700	11.26	20240417	241000	-21.66	20240102	131000	44.12	20231005	0.98	N	068270	1000	2204 억		49998471	N	N	4829	N	00	N
78	20240718	120556	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189700	-2800	5	-1.45	71553472000	376049	37.13	192000	192200	189000	250000	134800	192500	190254.53	23.04	0	-72017	197033	194766	191033	188766	185033	195900	189900	2204	57500	1000	142450	100	1	216993223	411636	52.13	2.18	12	0.17	3639.00	87089.00	241000	20240102	-21.29	131000	20231005	44.81	241000	-21.29	20240102	169700	11.79	20240417	241000	-21.29	20240102	131000	44.81	20231005	0.98	N	068270	1000	2204 억		49998471	N	N	4829	N	00	N
79	20240718	110559	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	190200	-2300	5	-1.19	63758351100	334931	33.07	192000	192200	189000	250000	134800	192500	190338.37	23.04	0	-64338	197033	194766	191033	188766	185033	195900	189900	2204	57500	1000	142450	100	1	216993223	412721	52.27	2.18	12	0.15	3639.00	87089.00	241000	20240102	-21.08	131000	20231005	45.19	241000	-21.08	20240102	169700	12.08	20240417	241000	-21.08	20240102	131000	45.19	20231005	0.98	N	068270	1000	2204 억		49998471	N	N	4829	N	00	N
80	20240718	100602	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189900	-2600	5	-1.35	43152236300	226324	22.35	192000	192200	189300	250000	134800	192500	190634.75	23.04	0	-18621	197033	194766	191033	188766	185033	195900	189900	2204	57500	1000	142450	100	1	216993223	412070	52.18	2.18	12	0.10	3639.00	87089.00	241000	20240102	-21.20	131000	20231005	44.96	241000	-21.20	20240102	169700	11.90	20240417	241000	-21.20	20240102	131000	44.96	20231005	0.98	N	068270	1000	2204 억		49998471	N	N	4829	N	00	N
81	20240718	090601	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189600	-2900	5	-1.51	14068402600	73564	7.26	192000	192200	189600	250000	134800	192500	191172.42	23.04	0	-876	197033	194766	191033	188766	185033	195900	189900	2204	57500	1000	142450	100	1	216993223	411419	52.10	2.18	12	0.03	3639.00	87089.00	241000	20240102	-21.33	131000	20231005	44.73	241000	-21.33	20240102	169700	11.73	20240417	241000	-21.33	20240102	131000	44.73	20231005	0.98	N	068270	1000	2204 억		49998471	N	N	4829	N	00	N
82	20240717	160625	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	192500	3800	2	2.01	191512798100	1000207	187.88	189000	193300	187300	245000	132100	188700	191470.64	22.95	0	173308	193300	191000	187800	185500	182300	189400	183900	2204	56300	1000	139630	100	1	216993223	417712	52.90	2.21	12	0.46	3639.00	87089.00	241000	20240102	-20.12	131000	20231005	46.95	241000	-20.12	20240102	169700	13.44	20240417	241000	-20.12	20240102	131000	46.95	20231005	0.99	N	068270	1000	2204 억		49805204	N	N	4829	N	00	N
83	20240717	150629	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	192800	4100	2	2.17	176590379000	922628	173.31	189000	193300	187300	245000	132100	188700	191399.94	22.95	0	154495	193300	191000	187800	185500	182300	189400	183900	2204	56300	1000	139630	100	1	216993223	418363	52.98	2.21	12	0.43	3639.00	87089.00	241000	20240102	-20.00	131000	20231005	47.18	241000	-20.00	20240102	169700	13.61	20240417	241000	-20.00	20240102	131000	47.18	20231005	0.99	N	068270	1000	2204 억		49805204	N	N	657	N	00	N
84	20240717	140626	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	192900	4200	2	2.23	141643653300	741255	139.24	189000	193300	187300	245000	132100	188700	191086.95	22.95	0	147237	193300	191000	187800	185500	182300	189400	183900	2204	56300	1000	139630	100	1	216993223	418580	53.01	2.21	12	0.34	3639.00	87089.00	241000	20240102	-19.96	131000	20231005	47.25	241000	-19.96	20240102	169700	13.67	20240417	241000	-19.96	20240102	131000	47.25	20231005	0.99	N	068270	1000	2204 억		49805204	N	N	657	N	00	N
85	20240717	130625	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	190900	2200	2	1.17	72939819800	383854	72.10	189000	191200	187300	245000	132100	188700	190020.42	22.95	0	56545	193300	191000	187800	185500	182300	189400	183900	2204	56300	1000	139630	100	1	216993223	414240	52.46	2.19	12	0.18	3639.00	87089.00	241000	20240102	-20.79	131000	20231005	45.73	241000	-20.79	20240102	169700	12.49	20240417	241000	-20.79	20240102	131000	45.73	20231005	0.99	N	068270	1000	2204 억		49805204	N	N	657	N	00	N
86	20240717	120625	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189900	1200	2	0.64	59130374500	311351	58.49	189000	191200	187300	245000	132100	188700	189916.30	22.95	0	45174	193300	191000	187800	185500	182300	189400	183900	2204	56300	1000	139630	100	1	216993223	412070	52.18	2.18	12	0.14	3639.00	87089.00	241000	20240102	-21.20	131000	20231005	44.96	241000	-21.20	20240102	169700	11.90	20240417	241000	-21.20	20240102	131000	44.96	20231005	0.99	N	068270	1000	2204 억		49805204	N	N	657	N	00	N
87	20240717	110625	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	190400	1700	2	0.90	39576977100	208749	39.21	189000	190600	187300	245000	132100	188700	189592.12	22.95	0	34785	193300	191000	187800	185500	182300	189400	183900	2204	56300	1000	139630	100	1	216993223	413155	52.32	2.19	12	0.10	3639.00	87089.00	241000	20240102	-21.00	131000	20231005	45.34	241000	-21.00	20240102	169700	12.20	20240417	241000	-21.00	20240102	131000	45.34	20231005	0.99	N	068270	1000	2204 억		49805204	N	N	657	N	00	N
88	20240717	100624	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189400	700	2	0.37	24682622100	130323	24.48	189000	190600	187300	245000	132100	188700	189396.87	22.95	0	24262	193300	191000	187800	185500	182300	189400	183900	2204	56300	1000	139630	100	1	216993223	410985	52.05	2.17	12	0.06	3639.00	87089.00	241000	20240102	-21.41	131000	20231005	44.58	241000	-21.41	20240102	169700	11.61	20240417	241000	-21.41	20240102	131000	44.58	20231005	0.99	N	068270	1000	2204 억		49805204	N	N	657	N	00	N
89	20240717	090514	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	188500	-200	5	-0.11	3168919600	16825	3.16	189000	189100	187300	245000	132100	188700	188341.41	22.95	0	-1886	193300	191000	187800	185500	182300	189400	183900	2204	56300	1000	139630	100	1	216993223	409032	51.80	2.16	12	0.01	3639.00	87089.00	241000	20240102	-21.78	131000	20231005	43.89	241000	-21.78	20240102	169700	11.08	20240417	241000	-21.78	20240102	131000	43.89	20231005	0.99	N	068270	1000	2204 억		49805204	N	N	657	N	00	N
90	20240716	160626	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	188700	0	3	0.00	99029688100	529351	98.86	190000	190100	184600	245000	132100	188700	187072.20	22.91	0	29873	193233	190966	189733	187466	186233	190350	186850	2204	56300	1000	139630	100	1	216993223	409466	51.85	2.17	12	0.24	3639.00	87089.00	241000	20240102	-21.70	131000	20231005	44.05	241000	-21.70	20240102	169700	11.20	20240417	241000	-21.70	20240102	131000	44.05	20231005	1.01	N	068270	1000	2204 억		49709575	N	N	657	N	00	N
91	20240716	150632	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	188300	-400	5	-0.21	91545289800	489655	91.45	190000	190100	184600	245000	132100	188700	186958.58	22.91	0	21367	193233	190966	189733	187466	186233	190350	186850	2204	56300	1000	139630	100	1	216993223	408598	51.74	2.16	12	0.23	3639.00	87089.00	241000	20240102	-21.87	131000	20231005	43.74	241000	-21.87	20240102	169700	10.96	20240417	241000	-21.87	20240102	131000	43.74	20231005	1.01	N	068270	1000	2204 억		49709575	N	N	1016	N	00	N
92	20240716	140630	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	187600	-1100	5	-0.58	82548927200	441769	82.51	190000	190100	184600	245000	132100	188700	186859.73	22.91	0	9472	193233	190966	189733	187466	186233	190350	186850	2204	56300	1000	139630	100	1	216993223	407079	51.55	2.15	12	0.20	3639.00	87089.00	241000	20240102	-22.16	131000	20231005	43.21	241000	-22.16	20240102	169700	10.55	20240417	241000	-22.16	20240102	131000	43.21	20231005	1.01	N	068270	1000	2204 억		49709575	N	N	1016	N	00	N
93	20240716	130631	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	188300	-400	5	-0.21	73358229600	392844	73.37	190000	190100	184600	245000	132100	188700	186736.04	22.91	0	825	193233	190966	189733	187466	186233	190350	186850	2204	56300	1000	139630	100	1	216993223	408598	51.74	2.16	12	0.18	3639.00	87089.00	241000	20240102	-21.87	131000	20231005	43.74	241000	-21.87	20240102	169700	10.96	20240417	241000	-21.87	20240102	131000	43.74	20231005	1.01	N	068270	1000	2204 억		49709575	N	N	1016	N	00	N
94	20240716	120629	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	186700	-2000	5	-1.06	59823125300	320702	59.90	190000	190100	184600	245000	132100	188700	186537.71	22.91	0	-19008	193233	190966	189733	187466	186233	190350	186850	2204	56300	1000	139630	100	1	216993223	405126	51.31	2.14	12	0.15	3639.00	87089.00	241000	20240102	-22.53	131000	20231005	42.52	241000	-22.53	20240102	169700	10.02	20240417	241000	-22.53	20240102	131000	42.52	20231005	1.01	N	068270	1000	2204 억		49709575	N	N	1016	N	00	N
95	20240716	110629	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	185800	-2900	5	-1.54	49512918400	265274	49.54	190000	190100	184600	245000	132100	188700	186647.83	22.91	0	-19546	193233	190966	189733	187466	186233	190350	186850	2204	56300	1000	139630	100	1	216993223	403173	51.06	2.13	12	0.12	3639.00	87089.00	241000	20240102	-22.90	131000	20231005	41.83	241000	-22.90	20240102	169700	9.49	20240417	241000	-22.90	20240102	131000	41.83	20231005	1.01	N	068270	1000	2204 억		49709575	N	N	1016	N	00	N
96	20240716	100630	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	185500	-3200	5	-1.70	31849220700	169960	31.74	190000	190100	185400	245000	132100	188700	187392.06	22.91	0	-12556	193233	190966	189733	187466	186233	190350	186850	2204	56300	1000	139630	100	1	216993223	402522	50.98	2.13	12	0.08	3639.00	87089.00	241000	20240102	-23.03	131000	20231005	41.60	241000	-23.03	20240102	169700	9.31	20240417	241000	-23.03	20240102	131000	41.60	20231005	1.01	N	068270	1000	2204 억		49709575	N	N	1016	N	00	N
97	20240716	090627	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189300	600	2	0.32	5724245300	30180	5.64	190000	190100	189100	245000	132100	188700	189671.77	22.91	0	-3698	193233	190966	189733	187466	186233	190350	186850	2204	56300	1000	139630	100	1	216993223	410768	52.02	2.17	12	0.01	3639.00	87089.00	241000	20240102	-21.45	131000	20231005	44.50	241000	-21.45	20240102	169700	11.55	20240417	241000	-21.45	20240102	131000	44.50	20231005	1.01	N	068270	1000	2204 억		49709575	N	N	1016	N	00	N
98	20240715	160619	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	188700	-100	5	-0.05	100906782600	531879	62.83	191000	192000	188500	245000	132200	188800	189720.69	22.91	0	-45752	194466	191632	188566	185732	182666	193050	187150	2204	56200	1000	139710	100	1	216993223	409466	51.85	2.17	12	0.25	3639.00	87089.00	241000	20240102	-21.70	131000	20231005	44.05	241000	-21.70	20240102	169700	11.20	20240417	241000	-21.70	20240102	131000	44.05	20231005	1.01	N	068270	1000	2204 억		49711248	N	N	1016	N	00	N
99	20240715	150623	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189100	300	2	0.16	88514975300	466242	55.08	191000	192000	188500	245000	132200	188800	189848.41	22.91	0	-33533	194466	191632	188566	185732	182666	193050	187150	2204	56200	1000	139710	100	1	216993223	410334	51.96	2.17	12	0.21	3639.00	87089.00	241000	20240102	-21.54	131000	20231005	44.35	241000	-21.54	20240102	169700	11.43	20240417	241000	-21.54	20240102	131000	44.35	20231005	1.01	N	068270	1000	2204 억		49711248	N	N	2006	N	00	N
100	20240715	140622	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189600	800	2	0.42	75743685900	398799	47.11	191000	192000	188500	245000	132200	188800	189930.36	22.91	0	-16238	194466	191632	188566	185732	182666	193050	187150	2204	56200	1000	139710	100	1	216993223	411419	52.10	2.18	12	0.18	3639.00	87089.00	241000	20240102	-21.33	131000	20231005	44.73	241000	-21.33	20240102	169700	11.73	20240417	241000	-21.33	20240102	131000	44.73	20231005	1.01	N	068270	1000	2204 억		49711248	N	N	2006	N	00	N
101	20240715	130622	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189800	1000	2	0.53	63315495900	333305	39.37	191000	192000	188500	245000	132200	188800	189963.72	22.91	0	-27851	194466	191632	188566	185732	182666	193050	187150	2204	56200	1000	139710	100	1	216993223	411853	52.16	2.18	12	0.15	3639.00	87089.00	241000	20240102	-21.24	131000	20231005	44.89	241000	-21.24	20240102	169700	11.84	20240417	241000	-21.24	20240102	131000	44.89	20231005	1.01	N	068270	1000	2204 억		49711248	N	N	2006	N	00	N
102	20240715	120622	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189500	700	2	0.37	58131443000	305983	36.15	191000	192000	188500	245000	132200	188800	189983.80	22.91	0	-23803	194466	191632	188566	185732	182666	193050	187150	2204	56200	1000	139710	100	1	216993223	411202	52.07	2.18	12	0.14	3639.00	87089.00	241000	20240102	-21.37	131000	20231005	44.66	241000	-21.37	20240102	169700	11.67	20240417	241000	-21.37	20240102	131000	44.66	20231005	1.01	N	068270	1000	2204 억		49711248	N	N	2006	N	00	N
103	20240715	110622	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189800	1000	2	0.53	53289312800	280455	33.13	191000	192000	188500	245000	132200	188800	190011.56	22.91	0	-18772	194466	191632	188566	185732	182666	193050	187150	2204	56200	1000	139710	100	1	216993223	411853	52.16	2.18	12	0.13	3639.00	87089.00	241000	20240102	-21.24	131000	20231005	44.89	241000	-21.24	20240102	169700	11.84	20240417	241000	-21.24	20240102	131000	44.89	20231005	1.01	N	068270	1000	2204 억		49711248	N	N	2006	N	00	N
104	20240715	100622	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189000	200	2	0.11	39479222200	207672	24.53	191000	192000	188500	245000	132200	188800	190105.69	22.91	0	-13870	194466	191632	188566	185732	182666	193050	187150	2204	56200	1000	139710	100	1	216993223	410117	51.94	2.17	12	0.10	3639.00	87089.00	241000	20240102	-21.58	131000	20231005	44.27	241000	-21.58	20240102	169700	11.37	20240417	241000	-21.58	20240102	131000	44.27	20231005	1.01	N	068270	1000	2204 억		49711248	N	N	2006	N	00	N
105	20240715	090623	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	190000	1200	2	0.64	15036654800	78613	9.29	191000	192000	190000	245000	132200	188800	191284.26	22.91	0	1574	194466	191632	188566	185732	182666	193050	187150	2204	56200	1000	139710	100	1	216993223	412287	52.21	2.18	12	0.04	3639.00	87089.00	241000	20240102	-21.16	131000	20231005	45.04	241000	-21.16	20240102	169700	11.96	20240417	241000	-21.16	20240102	131000	45.04	20231005	1.01	N	068270	1000	2204 억		49711248	N	N	2006	N	00	N
106	20240712	160617	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	188800	3000	2	1.61	158965814200	840835	162.33	185600	191400	185500	241500	130100	185800	189058.22	22.86	0	126380	188000	186900	185000	183900	182000	185950	182950	2204	55700	1000	137490	100	1	216993223	409683	51.88	2.17	12	0.39	3639.00	87089.00	241000	20240102	-21.66	131000	20231005	44.12	241000	-21.66	20240102	169700	11.26	20240417	241000	-21.66	20240102	131000	44.12	20231005	0.99	N	068270	1000	2204 억		49611348	N	N	1999	N	00	N
107	20240712	150621	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	188800	3000	2	1.61	148209604400	783820	151.32	185600	191400	185500	241500	130100	185800	189086.99	22.86	0	110018	188000	186900	185000	183900	182000	185950	182950	2204	55700	1000	137490	100	1	216993223	409683	51.88	2.17	12	0.36	3639.00	87089.00	241000	20240102	-21.66	131000	20231005	44.12	241000	-21.66	20240102	169700	11.26	20240417	241000	-21.66	20240102	131000	44.12	20231005	0.99	N	068270	1000	2204 억		49611348	N	N	3237	N	00	N
108	20240712	140625	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	188800	3000	2	1.61	133111326100	703883	135.89	185600	191400	185500	241500	130100	185800	189110.82	22.86	0	104284	188000	186900	185000	183900	182000	185950	182950	2204	55700	1000	137490	100	1	216993223	409683	51.88	2.17	12	0.32	3639.00	87089.00	241000	20240102	-21.66	131000	20231005	44.12	241000	-21.66	20240102	169700	11.26	20240417	241000	-21.66	20240102	131000	44.12	20231005	0.99	N	068270	1000	2204 억		49611348	N	N	3237	N	00	N
109	20240712	130620	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	188900	3100	2	1.67	123839346900	654802	126.41	185600	191400	185500	241500	130100	185800	189125.74	22.86	0	100955	188000	186900	185000	183900	182000	185950	182950	2204	55700	1000	137490	100	1	216993223	409900	51.91	2.17	12	0.30	3639.00	87089.00	241000	20240102	-21.62	131000	20231005	44.20	241000	-21.62	20240102	169700	11.31	20240417	241000	-21.62	20240102	131000	44.20	20231005	0.99	N	068270	1000	2204 억		49611348	N	N	3237	N	00	N
110	20240712	120620	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	188600	2800	2	1.51	115673008900	611606	118.08	185600	191400	185500	241500	130100	185800	189130.88	22.86	0	102993	188000	186900	185000	183900	182000	185950	182950	2204	55700	1000	137490	100	1	216993223	409249	51.83	2.17	12	0.28	3639.00	87089.00	241000	20240102	-21.74	131000	20231005	43.97	241000	-21.74	20240102	169700	11.14	20240417	241000	-21.74	20240102	131000	43.97	20231005	0.99	N	068270	1000	2204 억		49611348	N	N	3237	N	00	N
111	20240712	110618	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189200	3400	2	1.83	102194072400	540393	104.33	185600	191400	185500	241500	130100	185800	189111.70	22.86	0	107557	188000	186900	185000	183900	182000	185950	182950	2204	55700	1000	137490	100	1	216993223	410551	51.99	2.17	12	0.25	3639.00	87089.00	241000	20240102	-21.49	131000	20231005	44.43	241000	-21.49	20240102	169700	11.49	20240417	241000	-21.49	20240102	131000	44.43	20231005	0.99	N	068270	1000	2204 억		49611348	N	N	3237	N	00	N
112	20240712	100620	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	188300	2500	2	1.35	87376179800	461979	89.19	185600	191400	185500	241500	130100	185800	189135.76	22.86	0	114371	188000	186900	185000	183900	182000	185950	182950	2204	55700	1000	137490	100	1	216993223	408598	51.74	2.16	12	0.21	3639.00	87089.00	241000	20240102	-21.87	131000	20231005	43.74	241000	-21.87	20240102	169700	10.96	20240417	241000	-21.87	20240102	131000	43.74	20231005	0.99	N	068270	1000	2204 억		49611348	N	N	3237	N	00	N
113	20240712	090617	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189100	3300	2	1.78	14995689600	80018	15.45	185600	189400	185500	241500	130100	185800	187407.39	22.86	0	33307	188000	186900	185000	183900	182000	185950	182950	2204	55700	1000	137490	100	1	216993223	410334	51.96	2.17	12	0.04	3639.00	87089.00	241000	20240102	-21.54	131000	20231005	44.35	241000	-21.54	20240102	169700	11.43	20240417	241000	-21.54	20240102	131000	44.35	20231005	0.99	N	068270	1000	2204 억		49611348	N	N	3237	N	00	N
114	20240711	160615	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	185800	1100	2	0.60	94626367900	512236	106.47	186100	186100	183100	240000	129300	184700	184729.22	22.86	0	43124	188566	186632	185266	183332	181966	185950	182650	2204	55300	1000	136670	100	1	216993223	403173	51.06	2.13	12	0.24	3639.00	87089.00	241000	20240102	-22.90	131000	20231005	41.83	241000	-22.90	20240102	169700	9.49	20240417	241000	-22.90	20240102	131000	41.83	20231005	1.00	N	068270	1000	2204 억		49606786	N	N	3237	N	00	N
115	20240711	150620	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	185000	300	2	0.16	63388686500	344051	71.51	186100	186100	183100	240000	129300	184700	184242.08	22.86	0	-16448	188566	186632	185266	183332	181966	185950	182650	2204	55300	1000	136670	100	1	216993223	401437	50.84	2.12	12	0.16	3639.00	87089.00	241000	20240102	-23.24	131000	20231005	41.22	241000	-23.24	20240102	169700	9.02	20240417	241000	-23.24	20240102	131000	41.22	20231005	1.00	N	068270	1000	2204 억		49606786	N	N	15917	N	00	N
116	20240711	140620	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	184800	100	2	0.05	52955158900	287634	59.78	186100	186100	183100	240000	129300	184700	184105.98	22.86	0	-21485	188566	186632	185266	183332	181966	185950	182650	2204	55300	1000	136670	100	1	216993223	401003	50.78	2.12	12	0.13	3639.00	87089.00	241000	20240102	-23.32	131000	20231005	41.07	241000	-23.32	20240102	169700	8.90	20240417	241000	-23.32	20240102	131000	41.07	20231005	1.00	N	068270	1000	2204 억		49606786	N	N	15917	N	00	N
117	20240711	130618	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	184500	-200	5	-0.11	44157940200	239865	49.85	186100	186100	183100	240000	129300	184700	184094.89	22.86	0	-30535	188566	186632	185266	183332	181966	185950	182650	2204	55300	1000	136670	100	1	216993223	400352	50.70	2.12	12	0.11	3639.00	87089.00	241000	20240102	-23.44	131000	20231005	40.84	241000	-23.44	20240102	169700	8.72	20240417	241000	-23.44	20240102	131000	40.84	20231005	1.00	N	068270	1000	2204 억		49606786	N	N	15917	N	00	N
118	20240711	120618	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	184200	-500	5	-0.27	37860439600	205748	42.76	186100	186100	183100	240000	129300	184700	184013.54	22.86	0	-34576	188566	186632	185266	183332	181966	185950	182650	2204	55300	1000	136670	100	1	216993223	399702	50.62	2.12	12	0.09	3639.00	87089.00	241000	20240102	-23.57	131000	20231005	40.61	241000	-23.57	20240102	169700	8.54	20240417	241000	-23.57	20240102	131000	40.61	20231005	1.00	N	068270	1000	2204 억		49606786	N	N	15917	N	00	N
119	20240711	110616	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	184000	-700	5	-0.38	31657239500	172107	35.77	186100	186100	183100	240000	129300	184700	183939.15	22.86	0	-35453	188566	186632	185266	183332	181966	185950	182650	2204	55300	1000	136670	100	1	216993223	399268	50.56	2.11	12	0.08	3639.00	87089.00	241000	20240102	-23.65	131000	20231005	40.46	241000	-23.65	20240102	169700	8.43	20240417	241000	-23.65	20240102	131000	40.46	20231005	1.00	N	068270	1000	2204 억		49606786	N	N	15917	N	00	N
120	20240711	100617	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	184000	-700	5	-0.38	21092752200	114519	23.80	186100	186100	183500	240000	129300	184700	184185.47	22.86	0	-17277	188566	186632	185266	183332	181966	185950	182650	2204	55300	1000	136670	100	1	216993223	399268	50.56	2.11	12	0.05	3639.00	87089.00	241000	20240102	-23.65	131000	20231005	40.46	241000	-23.65	20240102	169700	8.43	20240417	241000	-23.65	20240102	131000	40.46	20231005	1.00	N	068270	1000	2204 억		49606786	N	N	15917	N	00	N
121	20240711	090614	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	184900	200	2	0.11	3984858700	21514	4.47	186100	186100	184500	240000	129300	184700	185222.43	22.86	0	-4272	188566	186632	185266	183332	181966	185950	182650	2204	55300	1000	136670	100	1	216993223	401220	50.81	2.12	12	0.01	3639.00	87089.00	241000	20240102	-23.28	131000	20231005	41.15	241000	-23.28	20240102	169700	8.96	20240417	241000	-23.28	20240102	131000	41.15	20231005	1.00	N	068270	1000	2204 억		49606786	N	N	15917	N	00	N
122	20240710	160615	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	184700	-2500	5	-1.34	87838220200	474500	79.40	187000	187200	183900	243000	131100	187200	185118.08	22.87	0	-56347	190600	188900	186200	184500	181800	189750	185350	2204	55800	1000	138520	100	1	216993223	400786	50.76	2.12	12	0.22	3639.00	87089.00	241000	20240102	-23.36	131000	20231005	40.99	241000	-23.36	20240102	169700	8.84	20240417	241000	-23.36	20240102	131000	40.99	20231005	0.99	N	068270	1000	2204 억		49625341	N	N	15917	N	00	N
123	20240710	150617	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	184800	-2400	5	-1.28	78330843000	423048	70.79	187000	187200	183900	243000	131100	187200	185158.15	22.87	0	-61477	190600	188900	186200	184500	181800	189750	185350	2204	55800	1000	138520	100	1	216993223	401003	50.78	2.12	12	0.19	3639.00	87089.00	241000	20240102	-23.32	131000	20231005	41.07	241000	-23.32	20240102	169700	8.90	20240417	241000	-23.32	20240102	131000	41.07	20231005	0.99	N	068270	1000	2204 억		49625341	N	N	10546	N	00	N
124	20240710	140614	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	185400	-1800	5	-0.96	68246573500	368462	61.66	187000	187200	183900	243000	131100	187200	185219.96	22.87	0	-59425	190600	188900	186200	184500	181800	189750	185350	2204	55800	1000	138520	100	1	216993223	402305	50.95	2.13	12	0.17	3639.00	87089.00	241000	20240102	-23.07	131000	20231005	41.53	241000	-23.07	20240102	169700	9.25	20240417	241000	-23.07	20240102	131000	41.53	20231005	0.99	N	068270	1000	2204 억		49625341	N	N	10546	N	00	N
125	20240710	130615	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	184700	-2500	5	-1.34	57451405700	310113	51.89	187000	187200	183900	243000	131100	187200	185259.41	22.87	0	-55639	190600	188900	186200	184500	181800	189750	185350	2204	55800	1000	138520	100	1	216993223	400786	50.76	2.12	12	0.14	3639.00	87089.00	241000	20240102	-23.36	131000	20231005	40.99	241000	-23.36	20240102	169700	8.84	20240417	241000	-23.36	20240102	131000	40.99	20231005	0.99	N	068270	1000	2204 억		49625341	N	N	10546	N	00	N
126	20240710	120615	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	184200	-3000	5	-1.60	50464647100	272210	45.55	187000	187200	183900	243000	131100	187200	185388.47	22.87	0	-51395	190600	188900	186200	184500	181800	189750	185350	2204	55800	1000	138520	100	1	216993223	399702	50.62	2.12	12	0.13	3639.00	87089.00	241000	20240102	-23.57	131000	20231005	40.61	241000	-23.57	20240102	169700	8.54	20240417	241000	-23.57	20240102	131000	40.61	20231005	0.99	N	068270	1000	2204 억		49625341	N	N	10546	N	00	N
127	20240710	110616	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	184900	-2300	5	-1.23	38223805100	205794	34.44	187000	187200	184700	243000	131100	187200	185737.99	22.87	0	-38303	190600	188900	186200	184500	181800	189750	185350	2204	55800	1000	138520	100	1	216993223	401220	50.81	2.12	12	0.09	3639.00	87089.00	241000	20240102	-23.28	131000	20231005	41.15	241000	-23.28	20240102	169700	8.96	20240417	241000	-23.28	20240102	131000	41.15	20231005	0.99	N	068270	1000	2204 억		49625341	N	N	10546	N	00	N
128	20240710	100611	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	185300	-1900	5	-1.01	26949649900	144866	24.24	187000	187200	184900	243000	131100	187200	186031.35	22.87	0	-27136	190600	188900	186200	184500	181800	189750	185350	2204	55800	1000	138520	100	1	216993223	402088	50.92	2.13	12	0.07	3639.00	87089.00	241000	20240102	-23.11	131000	20231005	41.45	241000	-23.11	20240102	169700	9.19	20240417	241000	-23.11	20240102	131000	41.45	20231005	0.99	N	068270	1000	2204 억		49625341	N	N	10546	N	00	N
129	20240710	090614	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	185900	-1300	5	-0.69	7501558400	40340	6.75	187000	187000	184900	243000	131100	187200	185957.45	22.87	0	-18681	190600	188900	186200	184500	181800	189750	185350	2204	55800	1000	138520	100	1	216993223	403390	51.09	2.13	12	0.02	3639.00	87089.00	241000	20240102	-22.86	131000	20231005	41.91	241000	-22.86	20240102	169700	9.55	20240417	241000	-22.86	20240102	131000	41.91	20231005	0.99	N	068270	1000	2204 억		49625341	N	N	10546	N	00	N
130	20240709	160613	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	187200	3800	2	2.07	109856242000	591008	143.90	183500	187900	183500	238000	128400	183400	185875.03	22.84	0	139550	188200	185800	184400	182000	180600	185100	181300	2204	54600	1000	135710	100	1	216993223	406211	51.44	2.15	12	0.27	3639.00	87089.00	241000	20240102	-22.32	131000	20231005	42.90	241000	-22.32	20240102	169700	10.31	20240417	241000	-22.32	20240102	131000	42.90	20231005	0.99	N	068270	1000	2204 억		49554201	N	N	10546	N	00	N
131	20240709	150614	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	187100	3700	2	2.02	97883532800	527009	128.32	183500	187900	183500	238000	128400	183400	185734.25	22.84	0	117598	188200	185800	184400	182000	180600	185100	181300	2204	54600	1000	135710	100	1	216993223	405994	51.42	2.15	12	0.24	3639.00	87089.00	241000	20240102	-22.37	131000	20231005	42.82	241000	-22.37	20240102	169700	10.25	20240417	241000	-22.37	20240102	131000	42.82	20231005	0.99	N	068270	1000	2204 억		49554201	N	N	4207	N	00	N
132	20240709	140615	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	186000	2600	2	1.42	68220755000	368375	89.70	183500	186100	183500	238000	128400	183400	185193.96	22.84	0	77527	188200	185800	184400	182000	180600	185100	181300	2204	54600	1000	135710	100	1	216993223	403607	51.11	2.14	12	0.17	3639.00	87089.00	241000	20240102	-22.82	131000	20231005	41.98	241000	-22.82	20240102	169700	9.61	20240417	241000	-22.82	20240102	131000	41.98	20231005	0.99	N	068270	1000	2204 억		49554201	N	N	4207	N	00	N
133	20240709	130616	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	185000	1600	2	0.87	55597763200	300340	73.13	183500	186100	183500	238000	128400	183400	185116.30	22.84	0	60605	188200	185800	184400	182000	180600	185100	181300	2204	54600	1000	135710	100	1	216993223	401437	50.84	2.12	12	0.14	3639.00	87089.00	241000	20240102	-23.24	131000	20231005	41.22	241000	-23.24	20240102	169700	9.02	20240417	241000	-23.24	20240102	131000	41.22	20231005	0.99	N	068270	1000	2204 억		49554201	N	N	4207	N	00	N
134	20240709	120618	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	185300	1900	2	1.04	49708098200	268513	65.38	183500	186100	183500	238000	128400	183400	185123.87	22.84	0	56986	188200	185800	184400	182000	180600	185100	181300	2204	54600	1000	135710	100	1	216993223	402088	50.92	2.13	12	0.12	3639.00	87089.00	241000	20240102	-23.11	131000	20231005	41.45	241000	-23.11	20240102	169700	9.19	20240417	241000	-23.11	20240102	131000	41.45	20231005	0.99	N	068270	1000	2204 억		49554201	N	N	4207	N	00	N
135	20240709	110617	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	184900	1500	2	0.82	44760668900	241766	58.87	183500	186100	183500	238000	128400	183400	185140.74	22.84	0	55395	188200	185800	184400	182000	180600	185100	181300	2204	54600	1000	135710	100	1	216993223	401220	50.81	2.12	12	0.11	3639.00	87089.00	241000	20240102	-23.28	131000	20231005	41.15	241000	-23.28	20240102	169700	8.96	20240417	241000	-23.28	20240102	131000	41.15	20231005	0.99	N	068270	1000	2204 억		49554201	N	N	4207	N	00	N
136	20240709	100615	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	185200	1800	2	0.98	28688692700	155123	37.77	183500	185900	183500	238000	128400	183400	184941.97	22.84	0	45236	188200	185800	184400	182000	180600	185100	181300	2204	54600	1000	135710	100	1	216993223	401871	50.89	2.13	12	0.07	3639.00	87089.00	241000	20240102	-23.15	131000	20231005	41.37	241000	-23.15	20240102	169700	9.13	20240417	241000	-23.15	20240102	131000	41.37	20231005	0.99	N	068270	1000	2204 억		49554201	N	N	4207	N	00	N
137	20240709	090614	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	184300	900	2	0.49	5969199800	32364	7.88	183500	185100	183500	238000	128400	183400	184440.75	22.84	0	9877	188200	185800	184400	182000	180600	185100	181300	2204	54600	1000	135710	100	1	216993223	399919	50.65	2.12	12	0.01	3639.00	87089.00	241000	20240102	-23.53	131000	20231005	40.69	241000	-23.53	20240102	169700	8.60	20240417	241000	-23.53	20240102	131000	40.69	20231005	0.99	N	068270	1000	2204 억		49554201	N	N	4207	N	00	N
138	20240708	160609	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	183400	-2400	5	-1.29	74754810300	406044	56.10	185600	186800	183000	241500	130100	185800	184104.75	22.84	0	-37998	190733	188266	185033	182566	179333	189500	183800	2204	55700	1000	137490	100	1	216993223	397966	50.40	2.11	12	0.19	3639.00	87089.00	241000	20240102	-23.90	131000	20231005	40.00	241000	-23.90	20240102	169700	8.07	20240417	241000	-23.90	20240102	131000	40.00	20231005	0.99	N	068270	1000	2204 억		49570226	N	N	4207	N	00	N
139	20240708	150612	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	183700	-2100	5	-1.13	65351675300	354779	49.02	185600	186800	183000	241500	130100	185800	184202.22	22.84	0	-50172	190733	188266	185033	182566	179333	189500	183800	2204	55700	1000	137490	100	1	216993223	398617	50.48	2.11	12	0.16	3639.00	87089.00	241000	20240102	-23.78	131000	20231005	40.23	241000	-23.78	20240102	169700	8.25	20240417	241000	-23.78	20240102	131000	40.23	20231005	0.99	N	068270	1000	2204 억		49570226	N	N	31397	N	00	N
140	20240708	140613	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	183200	-2600	5	-1.40	54131566000	293593	40.56	185600	186800	183000	241500	130100	185800	184374.41	22.84	0	-55994	190733	188266	185033	182566	179333	189500	183800	2204	55700	1000	137490	100	1	216993223	397532	50.34	2.10	12	0.14	3639.00	87089.00	241000	20240102	-23.98	131000	20231005	39.85	241000	-23.98	20240102	169700	7.96	20240417	241000	-23.98	20240102	131000	39.85	20231005	0.99	N	068270	1000	2204 억		49570226	N	N	31397	N	00	N
141	20240708	130609	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	183700	-2100	5	-1.13	48067774700	260552	36.00	185600	186800	183000	241500	130100	185800	184482.50	22.84	0	-53120	190733	188266	185033	182566	179333	189500	183800	2204	55700	1000	137490	100	1	216993223	398617	50.48	2.11	12	0.12	3639.00	87089.00	241000	20240102	-23.78	131000	20231005	40.23	241000	-23.78	20240102	169700	8.25	20240417	241000	-23.78	20240102	131000	40.23	20231005	0.99	N	068270	1000	2204 억		49570226	N	N	31397	N	00	N
142	20240708	120611	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	183700	-2100	5	-1.13	43329557100	234742	32.43	185600	186800	183000	241500	130100	185800	184581.81	22.84	0	-53791	190733	188266	185033	182566	179333	189500	183800	2204	55700	1000	137490	100	1	216993223	398617	50.48	2.11	12	0.11	3639.00	87089.00	241000	20240102	-23.78	131000	20231005	40.23	241000	-23.78	20240102	169700	8.25	20240417	241000	-23.78	20240102	131000	40.23	20231005	0.99	N	068270	1000	2204 억		49570226	N	N	31397	N	00	N
143	20240708	110609	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	183900	-1900	5	-1.02	35224331600	190562	26.33	185600	186800	183600	241500	130100	185800	184842.60	22.84	0	-37792	190733	188266	185033	182566	179333	189500	183800	2204	55700	1000	137490	100	1	216993223	399051	50.54	2.11	12	0.09	3639.00	87089.00	241000	20240102	-23.69	131000	20231005	40.38	241000	-23.69	20240102	169700	8.37	20240417	241000	-23.69	20240102	131000	40.38	20231005	0.99	N	068270	1000	2204 억		49570226	N	N	31397	N	00	N
144	20240708	100610	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	184300	-1500	5	-0.81	25481580300	137619	19.01	185600	186800	184200	241500	130100	185800	185158.60	22.84	0	-32473	190733	188266	185033	182566	179333	189500	183800	2204	55700	1000	137490	100	1	216993223	399919	50.65	2.12	12	0.06	3639.00	87089.00	241000	20240102	-23.53	131000	20231005	40.69	241000	-23.53	20240102	169700	8.60	20240417	241000	-23.53	20240102	131000	40.69	20231005	0.99	N	068270	1000	2204 억		49570226	N	N	31397	N	00	N
145	20240708	090610	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	185100	-700	5	-0.38	7747237300	41777	5.77	185600	186800	184700	241500	130100	185800	185439.43	22.84	0	-16486	190733	188266	185033	182566	179333	189500	183800	2204	55700	1000	137490	100	1	216993223	401654	50.87	2.13	12	0.02	3639.00	87089.00	241000	20240102	-23.20	131000	20231005	41.30	241000	-23.20	20240102	169700	9.07	20240417	241000	-23.20	20240102	131000	41.30	20231005	0.99	N	068270	1000	2204 억		49570226	N	N	31397	N	00	N
146	20240705	160607	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	185800	2900	2	1.59	132760612300	717886	182.56	183500	187500	181800	237500	128100	182900	184931.16	22.86	0	112754	186233	184566	182733	181066	179233	185400	181900	2204	54600	1000	135340	100	1	216993223	403173	51.06	2.13	12	0.33	3639.00	87089.00	241000	20240102	-22.90	131000	20231005	41.83	241000	-22.90	20240102	169700	9.49	20240417	241000	-22.90	20240102	131000	41.83	20231005	1.00	N	068270	1000	2204 억		49597144	N	N	31397	N	00	N
147	20240705	150609	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	185400	2500	2	1.37	124298276200	672301	170.97	183500	187500	181800	237500	128100	182900	184884.89	22.86	0	101669	186233	184566	182733	181066	179233	185400	181900	2204	54600	1000	135340	100	1	216993223	402305	50.95	2.13	12	0.31	3639.00	87089.00	241000	20240102	-23.07	131000	20231005	41.53	241000	-23.07	20240102	169700	9.25	20240417	241000	-23.07	20240102	131000	41.53	20231005	1.00	N	068270	1000	2204 억		49597144	N	N	2831	N	00	N
148	20240705	140609	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	185000	2100	2	1.15	112025187700	605982	154.11	183500	187500	181800	237500	128100	182900	184865.57	22.86	0	94935	186233	184566	182733	181066	179233	185400	181900	2204	54600	1000	135340	100	1	216993223	401437	50.84	2.12	12	0.28	3639.00	87089.00	241000	20240102	-23.24	131000	20231005	41.22	241000	-23.24	20240102	169700	9.02	20240417	241000	-23.24	20240102	131000	41.22	20231005	1.00	N	068270	1000	2204 억		49597144	N	N	2831	N	00	N
149	20240705	130609	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	186200	3300	2	1.80	98620182700	533662	135.71	183500	187500	181800	237500	128100	182900	184799.00	22.86	0	81107	186233	184566	182733	181066	179233	185400	181900	2204	54600	1000	135340	100	1	216993223	404041	51.17	2.14	12	0.25	3639.00	87089.00	241000	20240102	-22.74	131000	20231005	42.14	241000	-22.74	20240102	169700	9.72	20240417	241000	-22.74	20240102	131000	42.14	20231005	1.00	N	068270	1000	2204 억		49597144	N	N	2831	N	00	N
150	20240705	120609	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	186400	3500	2	1.91	83578665600	452681	115.12	183500	187500	181800	237500	128100	182900	184630.42	22.86	0	69268	186233	184566	182733	181066	179233	185400	181900	2204	54600	1000	135340	100	1	216993223	404475	51.22	2.14	12	0.21	3639.00	87089.00	241000	20240102	-22.66	131000	20231005	42.29	241000	-22.66	20240102	169700	9.84	20240417	241000	-22.66	20240102	131000	42.29	20231005	1.00	N	068270	1000	2204 억		49597144	N	N	2831	N	00	N
151	20240705	110607	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	184900	2000	2	1.09	47981870500	261415	66.48	183500	185300	181800	237500	128100	182900	183546.76	22.86	0	25790	186233	184566	182733	181066	179233	185400	181900	2204	54600	1000	135340	100	1	216993223	401220	50.81	2.12	12	0.12	3639.00	87089.00	241000	20240102	-23.28	131000	20231005	41.15	241000	-23.28	20240102	169700	8.96	20240417	241000	-23.28	20240102	131000	41.15	20231005	1.00	N	068270	1000	2204 억		49597144	N	N	2831	N	00	N
152	20240705	100607	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	182900	0	3	0.00	24224775300	132364	33.66	183500	184400	181800	237500	128100	182900	183016.35	22.86	0	-5051	186233	184566	182733	181066	179233	185400	181900	2204	54600	1000	135340	100	1	216993223	396881	50.26	2.10	12	0.06	3639.00	87089.00	241000	20240102	-24.11	131000	20231005	39.62	241000	-24.11	20240102	169700	7.78	20240417	241000	-24.11	20240102	131000	39.62	20231005	1.00	N	068270	1000	2204 억		49597144	N	N	2831	N	00	N
153	20240705	090608	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	183800	900	2	0.49	3751913000	20492	5.21	183500	183900	182300	237500	128100	182900	183091.69	22.86	0	3569	186233	184566	182733	181066	179233	185400	181900	2204	54600	1000	135340	100	1	216993223	398834	50.51	2.11	12	0.01	3639.00	87089.00	241000	20240102	-23.73	131000	20231005	40.31	241000	-23.73	20240102	169700	8.31	20240417	241000	-23.73	20240102	131000	40.31	20231005	1.00	N	068270	1000	2204 억		49597144	N	N	2831	N	00	N
154	20240704	160605	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	182900	1100	2	0.61	70874253000	388675	84.65	182800	184400	180900	236000	127300	181800	182347.13	22.89	0	-23295	187533	184666	182533	179666	177533	183600	178600	2204	54200	1000	134530	100	1	216993223	396881	50.26	2.10	12	0.18	3639.00	87089.00	241000	20240102	-24.11	131000	20231005	39.62	241000	-24.11	20240102	169700	7.78	20240417	241000	-24.11	20240102	131000	39.62	20231005	0.99	N	068270	1000	2204 억		49674428	N	N	2831	N	00	N
155	20240704	150607	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	182600	800	2	0.44	63675143600	349277	76.07	182800	184400	180900	236000	127300	181800	182305.70	22.89	0	-34180	187533	184666	182533	179666	177533	183600	178600	2204	54200	1000	134530	100	1	216993223	396230	50.18	2.10	12	0.16	3639.00	87089.00	241000	20240102	-24.23	131000	20231005	39.39	241000	-24.23	20240102	169700	7.60	20240417	241000	-24.23	20240102	131000	39.39	20231005	0.99	N	068270	1000	2204 억		49674428	N	N	3034	N	00	N
156	20240704	140607	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	182600	800	2	0.44	53364662100	292791	63.77	182800	184400	180900	236000	127300	181800	182262.10	22.89	0	-32904	187533	184666	182533	179666	177533	183600	178600	2204	54200	1000	134530	100	1	216993223	396230	50.18	2.10	12	0.13	3639.00	87089.00	241000	20240102	-24.23	131000	20231005	39.39	241000	-24.23	20240102	169700	7.60	20240417	241000	-24.23	20240102	131000	39.39	20231005	0.99	N	068270	1000	2204 억		49674428	N	N	3034	N	00	N
157	20240704	130608	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	182500	700	2	0.39	44779971500	245737	53.52	182800	184400	180900	236000	127300	181800	182227.38	22.89	0	-27903	187533	184666	182533	179666	177533	183600	178600	2204	54200	1000	134530	100	1	216993223	396013	50.15	2.10	12	0.11	3639.00	87089.00	241000	20240102	-24.27	131000	20231005	39.31	241000	-24.27	20240102	169700	7.54	20240417	241000	-24.27	20240102	131000	39.31	20231005	0.99	N	068270	1000	2204 억		49674428	N	N	3034	N	00	N
158	20240704	120606	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	182000	200	2	0.11	39460576600	216519	47.16	182800	184400	180900	236000	127300	181800	182250.13	22.89	0	-25579	187533	184666	182533	179666	177533	183600	178600	2204	54200	1000	134530	100	1	216993223	394928	50.01	2.09	12	0.10	3639.00	87089.00	241000	20240102	-24.48	131000	20231005	38.93	241000	-24.48	20240102	169700	7.25	20240417	241000	-24.48	20240102	131000	38.93	20231005	0.99	N	068270	1000	2204 억		49674428	N	N	3034	N	00	N
159	20240704	110606	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	181700	-100	5	-0.06	33792205400	185361	40.37	182800	184400	180900	236000	127300	181800	182305.07	22.89	0	-21095	187533	184666	182533	179666	177533	183600	178600	2204	54200	1000	134530	100	1	216993223	394277	49.93	2.09	12	0.09	3639.00	87089.00	241000	20240102	-24.61	131000	20231005	38.70	241000	-24.61	20240102	169700	7.07	20240417	241000	-24.61	20240102	131000	38.70	20231005	0.99	N	068270	1000	2204 억		49674428	N	N	3034	N	00	N
160	20240704	100606	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	181400	-400	5	-0.22	25496727100	139687	30.42	182800	184400	180900	236000	127300	181800	182528.02	22.89	0	-11039	187533	184666	182533	179666	177533	183600	178600	2204	54200	1000	134530	100	1	216993223	393626	49.85	2.08	12	0.06	3639.00	87089.00	241000	20240102	-24.73	131000	20231005	38.47	241000	-24.73	20240102	169700	6.89	20240417	241000	-24.73	20240102	131000	38.47	20231005	0.99	N	068270	1000	2204 억		49674428	N	N	3034	N	00	N
161	20240704	090607	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	183300	1500	2	0.83	4496097100	24630	5.36	182800	183500	181500	236000	127300	181800	182548.26	22.89	0	-81	187533	184666	182533	179666	177533	183600	178600	2204	54200	1000	134530	100	1	216993223	397749	50.37	2.10	12	0.01	3639.00	87089.00	241000	20240102	-23.94	131000	20231005	39.92	241000	-23.94	20240102	169700	8.01	20240417	241000	-23.94	20240102	131000	39.92	20231005	0.99	N	068270	1000	2204 억		49674428	N	N	3034	N	00	N
162	20240703	160603	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	181800	-2700	5	-1.46	82939214400	455337	61.67	185000	185400	180400	239500	129200	184500	182149.48	22.93	0	-52634	188566	186532	183666	181632	178766	187550	182650	2204	55000	1000	136530	100	1	216993223	394494	49.96	2.09	12	0.21	3639.00	87089.00	241000	20240102	-24.56	131000	20231005	38.78	241000	-24.56	20240102	169700	7.13	20240417	241000	-24.56	20240102	131000	38.78	20231005	0.99	N	068270	1000	2204 억		49761472	N	N	3034	N	00	N
163	20240703	150605	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	181800	-2700	5	-1.46	75164175800	412561	55.87	185000	185400	180400	239500	129200	184500	182189.01	22.93	0	-50863	188566	186532	183666	181632	178766	187550	182650	2204	55000	1000	136530	100	1	216993223	394494	49.96	2.09	12	0.19	3639.00	87089.00	241000	20240102	-24.56	131000	20231005	38.78	241000	-24.56	20240102	169700	7.13	20240417	241000	-24.56	20240102	131000	38.78	20231005	0.99	N	068270	1000	2204 억		49761472	N	N	1406	N	00	N
164	20240703	140606	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	181500	-3000	5	-1.63	63253854500	346966	46.99	185000	185400	180400	239500	129200	184500	182305.37	22.93	0	-48876	188566	186532	183666	181632	178766	187550	182650	2204	55000	1000	136530	100	1	216993223	393843	49.88	2.08	12	0.16	3639.00	87089.00	241000	20240102	-24.69	131000	20231005	38.55	241000	-24.69	20240102	169700	6.95	20240417	241000	-24.69	20240102	131000	38.55	20231005	0.99	N	068270	1000	2204 억		49761472	N	N	1406	N	00	N
165	20240703	130604	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	181500	-3000	5	-1.63	53520014200	293396	39.74	185000	185400	180400	239500	129200	184500	182415.33	22.93	0	-42166	188566	186532	183666	181632	178766	187550	182650	2204	55000	1000	136530	100	1	216993223	393843	49.88	2.08	12	0.14	3639.00	87089.00	241000	20240102	-24.69	131000	20231005	38.55	241000	-24.69	20240102	169700	6.95	20240417	241000	-24.69	20240102	131000	38.55	20231005	0.99	N	068270	1000	2204 억		49761472	N	N	1406	N	00	N
166	20240703	120604	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	181300	-3200	5	-1.73	47768960100	261684	35.44	185000	185400	180400	239500	129200	184500	182544.14	22.93	0	-38605	188566	186532	183666	181632	178766	187550	182650	2204	55000	1000	136530	100	1	216993223	393409	49.82	2.08	12	0.12	3639.00	87089.00	241000	20240102	-24.77	131000	20231005	38.40	241000	-24.77	20240102	169700	6.84	20240417	241000	-24.77	20240102	131000	38.40	20231005	0.99	N	068270	1000	2204 억		49761472	N	N	1406	N	00	N
167	20240703	110606	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	181700	-2800	5	-1.52	39551764400	216316	29.30	185000	185400	180400	239500	129200	184500	182842.21	22.93	0	-24185	188566	186532	183666	181632	178766	187550	182650	2204	55000	1000	136530	100	1	216993223	394277	49.93	2.09	12	0.10	3639.00	87089.00	241000	20240102	-24.61	131000	20231005	38.70	241000	-24.61	20240102	169700	7.07	20240417	241000	-24.61	20240102	131000	38.70	20231005	0.99	N	068270	1000	2204 억		49761472	N	N	1406	N	00	N
168	20240703	100606	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	183200	-1300	5	-0.70	23917269900	130219	17.64	185000	185400	182400	239500	129200	184500	183669.33	22.93	0	-8735	188566	186532	183666	181632	178766	187550	182650	2204	55000	1000	136530	100	1	216993223	397532	50.34	2.10	12	0.06	3639.00	87089.00	241000	20240102	-23.98	131000	20231005	39.85	241000	-23.98	20240102	169700	7.96	20240417	241000	-23.98	20240102	131000	39.85	20231005	0.99	N	068270	1000	2204 억		49761472	N	N	1406	N	00	N
169	20240703	090604	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	184700	200	2	0.11	5812938700	31500	4.27	185000	185400	183500	239500	129200	184500	184537.79	22.93	0	-2630	188566	186532	183666	181632	178766	187550	182650	2204	55000	1000	136530	100	1	216993223	400786	50.76	2.12	12	0.01	3639.00	87089.00	241000	20240102	-23.36	131000	20231005	40.99	241000	-23.36	20240102	169700	8.84	20240417	241000	-23.36	20240102	131000	40.99	20231005	0.99	N	068270	1000	2204 억		49761472	N	N	1406	N	00	N
170	20240702	160603	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	184500	400	2	0.22	134683201100	732798	69.75	184100	185700	180800	239000	128900	184100	183792.46	22.99	0	-31633	190033	187066	181133	178166	172233	188550	179650	2204	54900	1000	136230	100	1	216993223	400352	50.70	2.12	12	0.34	3639.00	87089.00	241000	20240102	-23.44	131000	20231005	40.84	241000	-23.44	20240102	169700	8.72	20240417	241000	-23.44	20240102	131000	40.84	20231005	1.00	N	068270	1000	2204 억		49887810	N	N	1405	N	00	N
171	20240702	150604	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	185300	1200	2	0.65	118311201100	644167	61.31	184100	185700	180800	239000	128900	184100	183665.41	22.99	0	-26248	190033	187066	181133	178166	172233	188550	179650	2204	54900	1000	136230	100	1	216993223	402088	50.92	2.13	12	0.30	3639.00	87089.00	241000	20240102	-23.11	131000	20231005	41.45	241000	-23.11	20240102	169700	9.19	20240417	241000	-23.11	20240102	131000	41.45	20231005	1.00	N	068270	1000	2204 억		49887810	N	N	5611	N	00	N
172	20240702	140604	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	184300	200	2	0.11	98295471200	535929	51.01	184100	185700	180800	239000	128900	184100	183411.35	22.99	0	-21808	190033	187066	181133	178166	172233	188550	179650	2204	54900	1000	136230	100	1	216993223	399919	50.65	2.12	12	0.25	3639.00	87089.00	241000	20240102	-23.53	131000	20231005	40.69	241000	-23.53	20240102	169700	8.60	20240417	241000	-23.53	20240102	131000	40.69	20231005	1.00	N	068270	1000	2204 억		49887810	N	N	5611	N	00	N
173	20240702	130604	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	184500	400	2	0.22	88022437500	480046	45.69	184100	185700	180800	239000	128900	184100	183362.48	22.99	0	-12437	190033	187066	181133	178166	172233	188550	179650	2204	54900	1000	136230	100	1	216993223	400352	50.70	2.12	12	0.22	3639.00	87089.00	241000	20240102	-23.44	131000	20231005	40.84	241000	-23.44	20240102	169700	8.72	20240417	241000	-23.44	20240102	131000	40.84	20231005	1.00	N	068270	1000	2204 억		49887810	N	N	5611	N	00	N
174	20240702	120604	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	185600	1500	2	0.81	76263117300	416263	39.62	184100	185700	180800	239000	128900	184100	183208.94	22.99	0	-10146	190033	187066	181133	178166	172233	188550	179650	2204	54900	1000	136230	100	1	216993223	402739	51.00	2.13	12	0.19	3639.00	87089.00	241000	20240102	-22.99	131000	20231005	41.68	241000	-22.99	20240102	169700	9.37	20240417	241000	-22.99	20240102	131000	41.68	20231005	1.00	N	068270	1000	2204 억		49887810	N	N	5611	N	00	N
175	20240702	110603	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	184500	400	2	0.22	54106072800	296434	28.22	184100	184700	180800	239000	128900	184100	182523.09	22.99	0	-13360	190033	187066	181133	178166	172233	188550	179650	2204	54900	1000	136230	100	1	216993223	400352	50.70	2.12	12	0.14	3639.00	87089.00	241000	20240102	-23.44	131000	20231005	40.84	241000	-23.44	20240102	169700	8.72	20240417	241000	-23.44	20240102	131000	40.84	20231005	1.00	N	068270	1000	2204 억		49887810	N	N	5611	N	00	N
176	20240702	100603	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	181900	-2200	5	-1.20	35266030000	193522	18.42	184100	184100	180800	239000	128900	184100	182232.52	22.99	0	-15890	190033	187066	181133	178166	172233	188550	179650	2204	54900	1000	136230	100	1	216993223	394711	49.99	2.09	12	0.09	3639.00	87089.00	241000	20240102	-24.52	131000	20231005	38.85	241000	-24.52	20240102	169700	7.19	20240417	241000	-24.52	20240102	131000	38.85	20231005	1.00	N	068270	1000	2204 억		49887810	N	N	5611	N	00	N
177	20240702	090605	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	182400	-1700	5	-0.92	10011623000	54594	5.20	184100	184100	182200	239000	128900	184100	183383.01	22.99	0	-15050	190033	187066	181133	178166	172233	188550	179650	2204	54900	1000	136230	100	1	216993223	395796	50.12	2.09	12	0.03	3639.00	87089.00	241000	20240102	-24.32	131000	20231005	39.24	241000	-24.32	20240102	169700	7.48	20240417	241000	-24.32	20240102	131000	39.24	20231005	1.00	N	068270	1000	2204 억		49887810	N	N	5611	N	00	N
178	20240701	160602	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	184100	9800	2	5.62	188814186700	1040385	313.98	175200	184100	175200	226500	122100	174300	181482.22	22.96	0	229883	176300	175300	174400	173400	172500	175800	173900	2204	52200	1000	128980	100	1	216993223	399485	50.59	2.11	12	0.48	3639.00	87089.00	241000	20240102	-23.61	131000	20231005	40.53	241000	-23.61	20240102	169700	8.49	20240417	241000	-23.61	20240102	131000	40.53	20231005	1.00	N	068270	1000	2204 억		49811167	N	N	5611	N	00	N
179	20240701	150603	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	183500	9200	2	5.28	176073090500	971108	293.07	175200	184100	175200	226500	122100	174300	181311.62	22.96	0	221614	176300	175300	174400	173400	172500	175800	173900	2204	52200	1000	128980	100	1	216993223	398183	50.43	2.11	12	0.45	3639.00	87089.00	241000	20240102	-23.86	131000	20231005	40.08	241000	-23.86	20240102	169700	8.13	20240417	241000	-23.86	20240102	131000	40.08	20231005	1.00	N	068270	1000	2204 억		49811167	N	N	440	N	00	N
180	20240701	140602	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	182200	7900	2	4.53	145699996400	805376	243.06	175200	183800	175200	226500	122100	174300	180909.38	22.96	0	198797	176300	175300	174400	173400	172500	175800	173900	2204	52200	1000	128980	100	1	216993223	395362	50.07	2.09	12	0.37	3639.00	87089.00	241000	20240102	-24.40	131000	20231005	39.08	241000	-24.40	20240102	169700	7.37	20240417	241000	-24.40	20240102	131000	39.08	20231005	1.00	N	068270	1000	2204 억		49811167	N	N	440	N	00	N
181	20240701	130602	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	182500	8200	2	4.70	133598147700	739159	223.07	175200	183800	175200	226500	122100	174300	180743.55	22.96	0	194142	176300	175300	174400	173400	172500	175800	173900	2204	52200	1000	128980	100	1	216993223	396013	50.15	2.10	12	0.34	3639.00	87089.00	241000	20240102	-24.27	131000	20231005	39.31	241000	-24.27	20240102	169700	7.54	20240417	241000	-24.27	20240102	131000	39.31	20231005	1.00	N	068270	1000	2204 억		49811167	N	N	440	N	00	N
182	20240701	120603	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	182800	8500	2	4.88	122722952500	679717	205.13	175200	183800	175200	226500	122100	174300	180550.17	22.96	0	182960	176300	175300	174400	173400	172500	175800	173900	2204	52200	1000	128980	100	1	216993223	396664	50.23	2.10	12	0.31	3639.00	87089.00	241000	20240102	-24.15	131000	20231005	39.54	241000	-24.15	20240102	169700	7.72	20240417	241000	-24.15	20240102	131000	39.54	20231005	1.00	N	068270	1000	2204 억		49811167	N	N	440	N	00	N
183	20240701	110601	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	182800	8500	2	4.88	94799316000	527035	159.06	175200	183000	175200	226500	122100	174300	179873.02	22.96	0	132100	176300	175300	174400	173400	172500	175800	173900	2204	52200	1000	128980	100	1	216993223	396664	50.23	2.10	12	0.24	3639.00	87089.00	241000	20240102	-24.15	131000	20231005	39.54	241000	-24.15	20240102	169700	7.72	20240417	241000	-24.15	20240102	131000	39.54	20231005	1.00	N	068270	1000	2204 억		49811167	N	N	440	N	00	N
184	20240701	100601	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	178900	4600	2	2.64	41157848400	231030	69.72	175200	179600	175200	226500	122100	174300	178149.55	22.96	0	34386	176300	175300	174400	173400	172500	175800	173900	2204	52200	1000	128980	100	1	216993223	388201	49.16	2.05	12	0.11	3639.00	87089.00	241000	20240102	-25.77	131000	20231005	36.56	241000	-25.77	20240102	169700	5.42	20240417	241000	-25.77	20240102	131000	36.56	20231005	1.00	N	068270	1000	2204 억		49811167	N	N	440	N	00	N
185	20240701	090600	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	176800	2500	2	1.43	5459152300	31024	9.36	175200	176900	175200	226500	122100	174300	175966.05	22.96	0	793	176300	175300	174400	173400	172500	175800	173900	2204	52200	1000	128980	100	1	216993223	383644	48.58	2.03	12	0.01	3639.00	87089.00	241000	20240102	-26.64	131000	20231005	34.96	241000	-26.64	20240102	169700	4.18	20240417	241000	-26.64	20240102	131000	34.96	20231005	1.00	N	068270	1000	2204 억		49811167	N	N	440	N	00	N