KissMeData/302440/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	161139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55500	1700	2	3.16	10462504600	188201	432.03	53800	56700	53700	69900	37700	53800	55592.25	6.77	0	31960	55133	54466	53933	53266	52733	54200	53000	384	16100	500	40880	100	1	76827750	42639	190.72	2.50	12	0.24	291.00	22178.00	88600	20230803	-37.36	48850	20240626	13.61	73700	-24.69	20240102	48850	13.61	20240626	88600	-37.36	20230803	48850	13.61	20240626	0.73	N	302440	500	384 억		5199687	N	N	572	N	00	N
3	20240731	151156	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55600	1800	2	3.35	9749424100	175361	402.55	53800	56700	53700	69900	37700	53800	55596.31	6.77	0	32608	55133	54466	53933	53266	52733	54200	53000	384	16100	500	40880	100	1	76827750	42716	191.07	2.51	12	0.23	291.00	22178.00	88600	20230803	-37.25	48850	20240626	13.82	73700	-24.56	20240102	48850	13.82	20240626	88600	-37.25	20230803	48850	13.82	20240626	0.73	N	302440	500	384 억		5199687	N	N	1245	N	00	N
4	20240731	141156	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55200	1400	2	2.60	8740377200	157129	360.70	53800	56700	53700	69900	37700	53800	55625.49	6.77	0	30702	55133	54466	53933	53266	52733	54200	53000	384	16100	500	40880	100	1	76827750	42409	189.69	2.49	12	0.20	291.00	22178.00	88600	20230803	-37.70	48850	20240626	13.00	73700	-25.10	20240102	48850	13.00	20240626	88600	-37.70	20230803	48850	13.00	20240626	0.73	N	302440	500	384 억		5199687	N	N	1245	N	00	N
5	20240731	131152	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55700	1900	2	3.53	7498128200	134789	309.42	53800	56700	53700	69900	37700	53800	55628.64	6.77	0	31928	55133	54466	53933	53266	52733	54200	53000	384	16100	500	40880	100	1	76827750	42793	191.41	2.51	12	0.18	291.00	22178.00	88600	20230803	-37.13	48850	20240626	14.02	73700	-24.42	20240102	48850	14.02	20240626	88600	-37.13	20230803	48850	14.02	20240626	0.73	N	302440	500	384 억		5199687	N	N	1245	N	00	N
6	20240731	121150	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	56300	2500	2	4.65	6321020200	113867	261.39	53800	56700	53700	69900	37700	53800	55512.31	6.77	0	30811	55133	54466	53933	53266	52733	54200	53000	384	16100	500	40880	100	1	76827750	43254	193.47	2.54	12	0.15	291.00	22178.00	88600	20230803	-36.46	48850	20240626	15.25	73700	-23.61	20240102	48850	15.25	20240626	88600	-36.46	20230803	48850	15.25	20240626	0.73	N	302440	500	384 억		5199687	N	N	1245	N	00	N
7	20240731	111153	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55600	1800	2	3.35	3395725800	61781	141.82	53800	55700	53700	69900	37700	53800	54963.92	6.77	0	18485	55133	54466	53933	53266	52733	54200	53000	384	16100	500	40880	100	1	76827750	42716	191.07	2.51	12	0.08	291.00	22178.00	88600	20230803	-37.25	48850	20240626	13.82	73700	-24.56	20240102	48850	13.82	20240626	88600	-37.25	20230803	48850	13.82	20240626	0.73	N	302440	500	384 억		5199687	N	N	1245	N	00	N
8	20240731	101149	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55700	1900	2	3.53	1637812000	29981	68.82	53800	55700	53700	69900	37700	53800	54628.33	6.77	0	10321	55133	54466	53933	53266	52733	54200	53000	384	16100	500	40880	100	1	76827750	42793	191.41	2.51	12	0.04	291.00	22178.00	88600	20230803	-37.13	48850	20240626	14.02	73700	-24.42	20240102	48850	14.02	20240626	88600	-37.13	20230803	48850	14.02	20240626	0.73	N	302440	500	384 억		5199687	N	N	1245	N	00	N
9	20240731	091149	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54100	300	2	0.56	172013500	3194	7.33	53800	54100	53800	69900	37700	53800	53855.20	6.77	0	1233	55133	54466	53933	53266	52733	54200	53000	384	16100	500	40880	100	1	76827750	41564	185.91	2.44	12	0.00	291.00	22178.00	88600	20230803	-38.94	48850	20240626	10.75	73700	-26.59	20240102	48850	10.75	20240626	88600	-38.94	20230803	48850	10.75	20240626	0.73	N	302440	500	384 억		5199687	N	N	1245	N	00	N
10	20240730	161119	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53800	-600	5	-1.10	2300143100	42642	50.36	54100	54600	53400	70700	38100	54400	53940.92	6.78	0	-8622	56600	55500	54100	53000	51600	56050	53550	384	16300	500	41340	100	1	76827750	41333	184.88	2.43	12	0.06	291.00	22178.00	88600	20230803	-39.28	48850	20240626	10.13	73700	-27.00	20240102	48850	10.13	20240626	88600	-39.28	20230803	48850	10.13	20240626	0.73	N	302440	500	384 억		5206288	N	N	1245	N	00	N
11	20240730	151144	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54100	-300	5	-0.55	2162935000	40095	47.35	54100	54600	53400	70700	38100	54400	53945.24	6.78	0	-8815	56600	55500	54100	53000	51600	56050	53550	384	16300	500	41340	100	1	76827750	41564	185.91	2.44	12	0.05	291.00	22178.00	88600	20230803	-38.94	48850	20240626	10.75	73700	-26.59	20240102	48850	10.75	20240626	88600	-38.94	20230803	48850	10.75	20240626	0.73	N	302440	500	384 억		5206288	N	N	306	N	00	N
12	20240730	141129	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53800	-600	5	-1.10	1946733300	36093	42.62	54100	54600	53400	70700	38100	54400	53936.58	6.78	0	-8358	56600	55500	54100	53000	51600	56050	53550	384	16300	500	41340	100	1	76827750	41333	184.88	2.43	12	0.05	291.00	22178.00	88600	20230803	-39.28	48850	20240626	10.13	73700	-27.00	20240102	48850	10.13	20240626	88600	-39.28	20230803	48850	10.13	20240626	0.73	N	302440	500	384 억		5206288	N	N	306	N	00	N
13	20240730	131134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53900	-500	5	-0.92	1707764500	31666	37.39	54100	54600	53400	70700	38100	54400	53930.53	6.78	0	-8628	56600	55500	54100	53000	51600	56050	53550	384	16300	500	41340	100	1	76827750	41410	185.22	2.43	12	0.04	291.00	22178.00	88600	20230803	-39.16	48850	20240626	10.34	73700	-26.87	20240102	48850	10.34	20240626	88600	-39.16	20230803	48850	10.34	20240626	0.73	N	302440	500	384 억		5206288	N	N	306	N	00	N
14	20240730	121126	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53800	-600	5	-1.10	1347372400	24941	29.45	54100	54600	53700	70700	38100	54400	54022.37	6.78	0	-4537	56600	55500	54100	53000	51600	56050	53550	384	16300	500	41340	100	1	76827750	41333	184.88	2.43	12	0.03	291.00	22178.00	88600	20230803	-39.28	48850	20240626	10.13	73700	-27.00	20240102	48850	10.13	20240626	88600	-39.28	20230803	48850	10.13	20240626	0.73	N	302440	500	384 억		5206288	N	N	306	N	00	N
15	20240730	111135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54000	-400	5	-0.74	1229630000	22754	26.87	54100	54600	53700	70700	38100	54400	54040.15	6.78	0	-3820	56600	55500	54100	53000	51600	56050	53550	384	16300	500	41340	100	1	76827750	41487	185.57	2.43	12	0.03	291.00	22178.00	88600	20230803	-39.05	48850	20240626	10.54	73700	-26.73	20240102	48850	10.54	20240626	88600	-39.05	20230803	48850	10.54	20240626	0.73	N	302440	500	384 억		5206288	N	N	306	N	00	N
16	20240730	101143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54000	-400	5	-0.74	817583400	15109	17.84	54100	54600	53800	70700	38100	54400	54112.32	6.78	0	-2386	56600	55500	54100	53000	51600	56050	53550	384	16300	500	41340	100	1	76827750	41487	185.57	2.43	12	0.02	291.00	22178.00	88600	20230803	-39.05	48850	20240626	10.54	73700	-26.73	20240102	48850	10.54	20240626	88600	-39.05	20230803	48850	10.54	20240626	0.73	N	302440	500	384 억		5206288	N	N	306	N	00	N
17	20240730	091144	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54300	-100	5	-0.18	315255400	5826	6.88	54100	54600	53800	70700	38100	54400	54111.76	6.78	0	-2138	56600	55500	54100	53000	51600	56050	53550	384	16300	500	41340	100	1	76827750	41717	186.60	2.45	12	0.01	291.00	22178.00	88600	20230803	-38.71	48850	20240626	11.16	73700	-26.32	20240102	48850	11.16	20240626	88600	-38.71	20230803	48850	11.16	20240626	0.73	N	302440	500	384 억		5206288	N	N	306	N	00	N
18	20240729	161119	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54400	1600	2	3.03	4586614200	84301	141.51	52800	55200	52700	68600	37000	52800	54407.60	6.75	0	17087	54933	53866	53333	52266	51733	53600	52000	384	15800	500	40120	100	1	76827750	41794	186.94	2.45	12	0.11	291.00	22178.00	88600	20230803	-38.60	48850	20240626	11.36	73700	-26.19	20240102	48850	11.36	20240626	88600	-38.60	20230803	48850	11.36	20240626	0.73	N	302440	500	384 억		5188855	N	N	306	N	00	N
19	20240729	151135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54500	1700	2	3.22	4186437700	76948	129.17	52800	55200	52700	68600	37000	52800	54406.06	6.75	0	20357	54933	53866	53333	52266	51733	53600	52000	384	15800	500	40120	100	1	76827750	41871	187.29	2.46	12	0.10	291.00	22178.00	88600	20230803	-38.49	48850	20240626	11.57	73700	-26.05	20240102	48850	11.57	20240626	88600	-38.49	20230803	48850	11.57	20240626	0.73	N	302440	500	384 억		5188855	N	N	4068	N	00	N
20	20240729	141143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54700	1900	2	3.60	3602587500	66265	111.24	52800	55200	52700	68600	37000	52800	54366.37	6.75	0	20834	54933	53866	53333	52266	51733	53600	52000	384	15800	500	40120	100	1	76827750	42025	187.97	2.47	12	0.09	291.00	22178.00	88600	20230803	-38.26	48850	20240626	11.98	73700	-25.78	20240102	48850	11.98	20240626	88600	-38.26	20230803	48850	11.98	20240626	0.73	N	302440	500	384 억		5188855	N	N	4068	N	00	N
21	20240729	131139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55000	2200	2	4.17	3278682400	60370	101.34	52800	55200	52700	68600	37000	52800	54309.80	6.75	0	19011	54933	53866	53333	52266	51733	53600	52000	384	15800	500	40120	100	1	76827750	42255	189.00	2.48	12	0.08	291.00	22178.00	88600	20230803	-37.92	48850	20240626	12.59	73700	-25.37	20240102	48850	12.59	20240626	88600	-37.92	20230803	48850	12.59	20240626	0.73	N	302440	500	384 억		5188855	N	N	4068	N	00	N
22	20240729	121140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55000	2200	2	4.17	2779064100	51292	86.10	52800	55200	52700	68600	37000	52800	54181.24	6.75	0	14781	54933	53866	53333	52266	51733	53600	52000	384	15800	500	40120	100	1	76827750	42255	189.00	2.48	12	0.07	291.00	22178.00	88600	20230803	-37.92	48850	20240626	12.59	73700	-25.37	20240102	48850	12.59	20240626	88600	-37.92	20230803	48850	12.59	20240626	0.73	N	302440	500	384 억		5188855	N	N	4068	N	00	N
23	20240729	111127	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54200	1400	2	2.65	1772656300	32924	55.27	52800	54600	52700	68600	37000	52800	53840.85	6.75	0	7103	54933	53866	53333	52266	51733	53600	52000	384	15800	500	40120	100	1	76827750	41641	186.25	2.44	12	0.04	291.00	22178.00	88600	20230803	-38.83	48850	20240626	10.95	73700	-26.46	20240102	48850	10.95	20240626	88600	-38.83	20230803	48850	10.95	20240626	0.73	N	302440	500	384 억		5188855	N	N	4068	N	00	N
24	20240729	101125	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54100	1300	2	2.46	1325162800	24685	41.44	52800	54300	52700	68600	37000	52800	53682.92	6.75	0	5201	54933	53866	53333	52266	51733	53600	52000	384	15800	500	40120	100	1	76827750	41564	185.91	2.44	12	0.03	291.00	22178.00	88600	20230803	-38.94	48850	20240626	10.75	73700	-26.59	20240102	48850	10.75	20240626	88600	-38.94	20230803	48850	10.75	20240626	0.73	N	302440	500	384 억		5188855	N	N	4068	N	00	N
25	20240729	091123	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53400	600	2	1.14	385394300	7282	12.22	52800	53500	52700	68600	37000	52800	52924.24	6.75	0	2949	54933	53866	53333	52266	51733	53600	52000	384	15800	500	40120	100	1	76827750	41026	183.51	2.41	12	0.01	291.00	22178.00	88600	20230803	-39.73	48850	20240626	9.31	73700	-27.54	20240102	48850	9.31	20240626	88600	-39.73	20230803	48850	9.31	20240626	0.73	N	302440	500	384 억		5188855	N	N	4068	N	00	N
26	20240726	161106	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52800	-500	5	-0.94	3138261200	58720	88.64	53500	54400	52800	69200	37400	53300	53447.26	6.75	0	3657	55833	54566	53933	52666	52033	54250	52350	384	15900	500	40500	100	1	76827750	40565	181.44	2.38	12	0.08	291.00	22178.00	88600	20230803	-40.41	48850	20240626	8.09	73700	-28.36	20240102	48850	8.09	20240626	88600	-40.41	20230803	48850	8.09	20240626	0.74	N	302440	500	384 억		5186297	N	N	4068	N	00	N
27	20240726	151119	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53100	-200	5	-0.38	2811618500	52541	79.31	53500	54400	52900	69200	37400	53300	53512.87	6.75	0	2847	55833	54566	53933	52666	52033	54250	52350	384	15900	500	40500	100	1	76827750	40796	182.47	2.39	12	0.07	291.00	22178.00	88600	20230803	-40.07	48850	20240626	8.70	73700	-27.95	20240102	48850	8.70	20240626	88600	-40.07	20230803	48850	8.70	20240626	0.74	N	302440	500	384 억		5186297	N	N	516	N	00	N
28	20240726	141119	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53200	-100	5	-0.19	2382647100	44459	67.11	53500	54400	53000	69200	37400	53300	53592.04	6.75	0	1503	55833	54566	53933	52666	52033	54250	52350	384	15900	500	40500	100	1	76827750	40872	182.82	2.40	12	0.06	291.00	22178.00	88600	20230803	-39.95	48850	20240626	8.90	73700	-27.82	20240102	48850	8.90	20240626	88600	-39.95	20230803	48850	8.90	20240626	0.74	N	302440	500	384 억		5186297	N	N	516	N	00	N
29	20240726	131119	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53200	-100	5	-0.19	2014623900	37555	56.69	53500	54400	53000	69200	37400	53300	53644.67	6.75	0	799	55833	54566	53933	52666	52033	54250	52350	384	15900	500	40500	100	1	76827750	40872	182.82	2.40	12	0.05	291.00	22178.00	88600	20230803	-39.95	48850	20240626	8.90	73700	-27.82	20240102	48850	8.90	20240626	88600	-39.95	20230803	48850	8.90	20240626	0.74	N	302440	500	384 억		5186297	N	N	516	N	00	N
30	20240726	121124	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53300	0	3	0.00	1688502200	31413	47.42	53500	54400	53100	69200	37400	53300	53751.77	6.75	0	74	55833	54566	53933	52666	52033	54250	52350	384	15900	500	40500	100	1	76827750	40949	183.16	2.40	12	0.04	291.00	22178.00	88600	20230803	-39.84	48850	20240626	9.11	73700	-27.68	20240102	48850	9.11	20240626	88600	-39.84	20230803	48850	9.11	20240626	0.74	N	302440	500	384 억		5186297	N	N	516	N	00	N
31	20240726	111124	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53700	400	2	0.75	1365853200	25363	38.28	53500	54400	53300	69200	37400	53300	53852.30	6.75	0	-23	55833	54566	53933	52666	52033	54250	52350	384	15900	500	40500	100	1	76827750	41257	184.54	2.42	12	0.03	291.00	22178.00	88600	20230803	-39.39	48850	20240626	9.93	73700	-27.14	20240102	48850	9.93	20240626	88600	-39.39	20230803	48850	9.93	20240626	0.74	N	302440	500	384 억		5186297	N	N	516	N	00	N
32	20240726	101117	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54000	700	2	1.31	873673600	16204	24.46	53500	54400	53300	69200	37400	53300	53917.35	6.75	0	-1213	55833	54566	53933	52666	52033	54250	52350	384	15900	500	40500	100	1	76827750	41487	185.57	2.43	12	0.02	291.00	22178.00	88600	20230803	-39.05	48850	20240626	10.54	73700	-26.73	20240102	48850	10.54	20240626	88600	-39.05	20230803	48850	10.54	20240626	0.74	N	302440	500	384 억		5186297	N	N	516	N	00	N
33	20240726	091117	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53600	300	2	0.56	132487900	2474	3.73	53500	53800	53300	69200	37400	53300	53552.61	6.75	0	-581	55833	54566	53933	52666	52033	54250	52350	384	15900	500	40500	100	1	76827750	41180	184.19	2.42	12	0.00	291.00	22178.00	88600	20230803	-39.50	48850	20240626	9.72	73700	-27.27	20240102	48850	9.72	20240626	88600	-39.50	20230803	48850	9.72	20240626	0.74	N	302440	500	384 억		5186297	N	N	516	N	00	N
34	20240725	161114	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53300	-1200	5	-2.20	3540258300	65485	91.13	54700	55200	53300	70800	38200	54500	54063.34	6.76	0	-5638	56433	55466	54533	53566	52633	55950	54050	384	16300	500	41420	100	1	76827750	40949	183.16	2.40	12	0.09	291.00	22178.00	88600	20230803	-39.84	48850	20240626	9.11	73700	-27.68	20240102	48850	9.11	20240626	88600	-39.84	20230803	48850	9.11	20240626	0.74	N	302440	500	384 억		5191072	N	N	516	N	00	N
35	20240725	151127	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53400	-1100	5	-2.02	3125301200	57701	80.30	54700	55200	53300	70800	38200	54500	54162.55	6.76	0	-7125	56433	55466	54533	53566	52633	55950	54050	384	16300	500	41420	100	1	76827750	41026	183.51	2.41	12	0.08	291.00	22178.00	88600	20230803	-39.73	48850	20240626	9.31	73700	-27.54	20240102	48850	9.31	20240626	88600	-39.73	20230803	48850	9.31	20240626	0.74	N	302440	500	384 억		5191072	N	N	2045	N	00	N
36	20240725	141123	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54000	-500	5	-0.92	2354726600	43334	60.31	54700	55200	53800	70800	38200	54500	54338.26	6.76	0	-720	56433	55466	54533	53566	52633	55950	54050	384	16300	500	41420	100	1	76827750	41487	185.57	2.43	12	0.06	291.00	22178.00	88600	20230803	-39.05	48850	20240626	10.54	73700	-26.73	20240102	48850	10.54	20240626	88600	-39.05	20230803	48850	10.54	20240626	0.74	N	302440	500	384 억		5191072	N	N	2045	N	00	N
37	20240725	131116	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54300	-200	5	-0.37	1949462900	35838	49.87	54700	55200	53800	70800	38200	54500	54395.95	6.76	0	665	56433	55466	54533	53566	52633	55950	54050	384	16300	500	41420	100	1	76827750	41717	186.60	2.45	12	0.05	291.00	22178.00	88600	20230803	-38.71	48850	20240626	11.16	73700	-26.32	20240102	48850	11.16	20240626	88600	-38.71	20230803	48850	11.16	20240626	0.74	N	302440	500	384 억		5191072	N	N	2045	N	00	N
38	20240725	121122	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54300	-200	5	-0.37	1805492500	33185	46.18	54700	55200	53800	70800	38200	54500	54406.32	6.76	0	713	56433	55466	54533	53566	52633	55950	54050	384	16300	500	41420	100	1	76827750	41717	186.60	2.45	12	0.04	291.00	22178.00	88600	20230803	-38.71	48850	20240626	11.16	73700	-26.32	20240102	48850	11.16	20240626	88600	-38.71	20230803	48850	11.16	20240626	0.74	N	302440	500	384 억		5191072	N	N	2045	N	00	N
39	20240725	111119	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54500	0	3	0.00	1627223600	29908	41.62	54700	55200	53800	70800	38200	54500	54407.01	6.76	0	-178	56433	55466	54533	53566	52633	55950	54050	384	16300	500	41420	100	1	76827750	41871	187.29	2.46	12	0.04	291.00	22178.00	88600	20230803	-38.49	48850	20240626	11.57	73700	-26.05	20240102	48850	11.57	20240626	88600	-38.49	20230803	48850	11.57	20240626	0.74	N	302440	500	384 억		5191072	N	N	2045	N	00	N
40	20240725	101112	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54000	-500	5	-0.92	1281767900	23532	32.75	54700	55200	53800	70800	38200	54500	54468.88	6.76	0	-1776	56433	55466	54533	53566	52633	55950	54050	384	16300	500	41420	100	1	76827750	41487	185.57	2.43	12	0.03	291.00	22178.00	88600	20230803	-39.05	48850	20240626	10.54	73700	-26.73	20240102	48850	10.54	20240626	88600	-39.05	20230803	48850	10.54	20240626	0.74	N	302440	500	384 억		5191072	N	N	2045	N	00	N
41	20240725	091108	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54500	0	3	0.00	411921700	7578	10.55	54700	54800	53800	70800	38200	54500	54353.69	6.76	0	1032	56433	55466	54533	53566	52633	55950	54050	384	16300	500	41420	100	1	76827750	41871	187.29	2.46	12	0.01	291.00	22178.00	88600	20230803	-38.49	48850	20240626	11.57	73700	-26.05	20240102	48850	11.57	20240626	88600	-38.49	20230803	48850	11.57	20240626	0.74	N	302440	500	384 억		5191072	N	N	2045	N	00	N
42	20240724	161107	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54500	500	2	0.93	3870548200	70505	108.13	53700	55500	53600	70200	37800	54000	54899.07	6.72	0	24114	55400	54700	54300	53600	53200	54500	53400	384	16200	500	41040	100	1	76827750	41871	187.29	2.46	12	0.09	291.00	22178.00	88600	20230803	-38.49	48850	20240626	11.57	73700	-26.05	20240102	48850	11.57	20240626	88600	-38.49	20230803	48850	11.57	20240626	0.75	N	302440	500	384 억		5166521	N	N	2045	N	00	N
43	20240724	151124	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54500	500	2	0.93	3696793300	67317	103.24	53700	55500	53600	70200	37800	54000	54916.19	6.72	0	23139	55400	54700	54300	53600	53200	54500	53400	384	16200	500	41040	100	1	76827750	41871	187.29	2.46	12	0.09	291.00	22178.00	88600	20230803	-38.49	48850	20240626	11.57	73700	-26.05	20240102	48850	11.57	20240626	88600	-38.49	20230803	48850	11.57	20240626	0.75	N	302440	500	384 억		5166521	N	N	788	N	00	N
44	20240724	141118	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54700	700	2	1.30	3277143600	59630	91.45	53700	55500	53600	70200	37800	54000	54957.97	6.72	0	22018	55400	54700	54300	53600	53200	54500	53400	384	16200	500	41040	100	1	76827750	42025	187.97	2.47	12	0.08	291.00	22178.00	88600	20230803	-38.26	48850	20240626	11.98	73700	-25.78	20240102	48850	11.98	20240626	88600	-38.26	20230803	48850	11.98	20240626	0.75	N	302440	500	384 억		5166521	N	N	788	N	00	N
45	20240724	131123	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55000	1000	2	1.85	3101840900	56432	86.55	53700	55500	53600	70200	37800	54000	54965.99	6.72	0	22854	55400	54700	54300	53600	53200	54500	53400	384	16200	500	41040	100	1	76827750	42255	189.00	2.48	12	0.07	291.00	22178.00	88600	20230803	-37.92	48850	20240626	12.59	73700	-25.37	20240102	48850	12.59	20240626	88600	-37.92	20230803	48850	12.59	20240626	0.75	N	302440	500	384 억		5166521	N	N	788	N	00	N
46	20240724	121121	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55100	1100	2	2.04	2822617200	51350	78.75	53700	55500	53600	70200	37800	54000	54968.20	6.72	0	21590	55400	54700	54300	53600	53200	54500	53400	384	16200	500	41040	100	1	76827750	42332	189.35	2.48	12	0.07	291.00	22178.00	88600	20230803	-37.81	48850	20240626	12.79	73700	-25.24	20240102	48850	12.79	20240626	88600	-37.81	20230803	48850	12.79	20240626	0.75	N	302440	500	384 억		5166521	N	N	788	N	00	N
47	20240724	111118	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55100	1100	2	2.04	2548193300	46359	71.10	53700	55500	53600	70200	37800	54000	54966.53	6.72	0	20437	55400	54700	54300	53600	53200	54500	53400	384	16200	500	41040	100	1	76827750	42332	189.35	2.48	12	0.06	291.00	22178.00	88600	20230803	-37.81	48850	20240626	12.79	73700	-25.24	20240102	48850	12.79	20240626	88600	-37.81	20230803	48850	12.79	20240626	0.75	N	302440	500	384 억		5166521	N	N	788	N	00	N
48	20240724	101145	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55200	1200	2	2.22	1915231500	34892	53.51	53700	55300	53600	70200	37800	54000	54890.28	6.72	0	17011	55400	54700	54300	53600	53200	54500	53400	384	16200	500	41040	100	1	76827750	42409	189.69	2.49	12	0.05	291.00	22178.00	88600	20230803	-37.70	48850	20240626	13.00	73700	-25.10	20240102	48850	13.00	20240626	88600	-37.70	20230803	48850	13.00	20240626	0.75	N	302440	500	384 억		5166521	N	N	788	N	00	N
49	20240724	091109	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54600	600	2	1.11	476877300	8757	13.43	53700	55100	53600	70200	37800	54000	54456.70	6.72	0	1890	55400	54700	54300	53600	53200	54500	53400	384	16200	500	41040	100	1	76827750	41948	187.63	2.46	12	0.01	291.00	22178.00	88600	20230803	-38.37	48850	20240626	11.77	73700	-25.92	20240102	48850	11.77	20240626	88600	-38.37	20230803	48850	11.77	20240626	0.75	N	302440	500	384 억		5166521	N	N	788	N	00	N
50	20240723	161100	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54000	-700	5	-1.28	3511029000	64600	94.05	54400	55000	53900	71100	38300	54700	54351.03	6.71	0	6351	56900	55800	55000	53900	53100	55400	53500	384	16400	500	41570	100	1	76827750	41487	185.57	2.43	12	0.08	291.00	22178.00	88600	20230803	-39.05	48850	20240626	10.54	73700	-26.73	20240102	48850	10.54	20240626	88600	-39.05	20230803	48850	10.54	20240626	0.75	N	302440	500	384 억		5158455	N	N	788	N	00	N
51	20240723	151129	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54000	-700	5	-1.28	2939271800	54011	78.63	54400	55000	54000	71100	38300	54700	54419.87	6.71	0	2017	56900	55800	55000	53900	53100	55400	53500	384	16400	500	41570	100	1	76827750	41487	185.57	2.43	12	0.07	291.00	22178.00	88600	20230803	-39.05	48850	20240626	10.54	73700	-26.73	20240102	48850	10.54	20240626	88600	-39.05	20230803	48850	10.54	20240626	0.75	N	302440	500	384 억		5158455	N	N	446	N	00	N
52	20240723	141104	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54100	-600	5	-1.10	2510852900	46088	67.10	54400	55000	54000	71100	38300	54700	54479.54	6.71	0	2067	56900	55800	55000	53900	53100	55400	53500	384	16400	500	41570	100	1	76827750	41564	185.91	2.44	12	0.06	291.00	22178.00	88600	20230803	-38.94	48850	20240626	10.75	73700	-26.59	20240102	48850	10.75	20240626	88600	-38.94	20230803	48850	10.75	20240626	0.75	N	302440	500	384 억		5158455	N	N	446	N	00	N
53	20240723	131059	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54500	-200	5	-0.37	2029204500	37216	54.18	54400	55000	54000	71100	38300	54700	54525.06	6.71	0	5631	56900	55800	55000	53900	53100	55400	53500	384	16400	500	41570	100	1	76827750	41871	187.29	2.46	12	0.05	291.00	22178.00	88600	20230803	-38.49	48850	20240626	11.57	73700	-26.05	20240102	48850	11.57	20240626	88600	-38.49	20230803	48850	11.57	20240626	0.75	N	302440	500	384 억		5158455	N	N	446	N	00	N
54	20240723	121109	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54600	-100	5	-0.18	1709198500	31337	45.62	54400	55000	54000	71100	38300	54700	54542.51	6.71	0	3112	56900	55800	55000	53900	53100	55400	53500	384	16400	500	41570	100	1	76827750	41948	187.63	2.46	12	0.04	291.00	22178.00	88600	20230803	-38.37	48850	20240626	11.77	73700	-25.92	20240102	48850	11.77	20240626	88600	-38.37	20230803	48850	11.77	20240626	0.75	N	302440	500	384 억		5158455	N	N	446	N	00	N
55	20240723	111107	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54400	-300	5	-0.55	1538578000	28207	41.07	54400	55000	54000	71100	38300	54700	54545.96	6.71	0	1929	56900	55800	55000	53900	53100	55400	53500	384	16400	500	41570	100	1	76827750	41794	186.94	2.45	12	0.04	291.00	22178.00	88600	20230803	-38.60	48850	20240626	11.36	73700	-26.19	20240102	48850	11.36	20240626	88600	-38.60	20230803	48850	11.36	20240626	0.75	N	302440	500	384 억		5158455	N	N	446	N	00	N
56	20240723	101101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54600	-100	5	-0.18	737469000	13455	19.59	54400	55000	54400	71100	38300	54700	54810.03	6.71	0	754	56900	55800	55000	53900	53100	55400	53500	384	16400	500	41570	100	1	76827750	41948	187.63	2.46	12	0.02	291.00	22178.00	88600	20230803	-38.37	48850	20240626	11.77	73700	-25.92	20240102	48850	11.77	20240626	88600	-38.37	20230803	48850	11.77	20240626	0.75	N	302440	500	384 억		5158455	N	N	446	N	00	N
57	20240723	091114	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55000	300	2	0.55	148009600	2710	3.95	54400	55000	54400	71100	38300	54700	54616.09	6.71	0	158	56900	55800	55000	53900	53100	55400	53500	384	16400	500	41570	100	1	76827750	42255	189.00	2.48	12	0.00	291.00	22178.00	88600	20230803	-37.92	48850	20240626	12.59	73700	-25.37	20240102	48850	12.59	20240626	88600	-37.92	20230803	48850	12.59	20240626	0.75	N	302440	500	384 억		5158455	N	N	446	N	00	N
58	20240722	161055	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54700	-300	5	-0.55	3743142100	67950	98.72	55000	56100	54200	71500	38500	55000	55087.62	6.71	0	-77	56133	55566	54933	54366	53733	55250	54050	384	16500	500	41800	100	1	76827750	42025	187.97	2.47	12	0.09	291.00	22178.00	88600	20230803	-38.26	48850	20240626	11.98	73700	-25.78	20240102	48850	11.98	20240626	88600	-38.26	20230803	48850	11.98	20240626	0.76	N	302440	500	384 억		5156695	N	N	446	N	00	N
59	20240722	151106	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55000	0	3	0.00	3437522400	62372	90.61	55000	56100	54200	71500	38500	55000	55113.23	6.71	0	127	56133	55566	54933	54366	53733	55250	54050	384	16500	500	41800	100	1	76827750	42255	189.00	2.48	12	0.08	291.00	22178.00	88600	20230803	-37.92	48850	20240626	12.59	73700	-25.37	20240102	48850	12.59	20240626	88600	-37.92	20230803	48850	12.59	20240626	0.76	N	302440	500	384 억		5156695	N	N	1090	N	00	N
60	20240722	141112	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55100	100	2	0.18	2970574300	53886	78.29	55000	56100	54200	71500	38500	55000	55127.01	6.71	0	-161	56133	55566	54933	54366	53733	55250	54050	384	16500	500	41800	100	1	76827750	42332	189.35	2.48	12	0.07	291.00	22178.00	88600	20230803	-37.81	48850	20240626	12.79	73700	-25.24	20240102	48850	12.79	20240626	88600	-37.81	20230803	48850	12.79	20240626	0.76	N	302440	500	384 억		5156695	N	N	1090	N	00	N
61	20240722	131107	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54900	-100	5	-0.18	2648809700	48048	69.80	55000	56100	54200	71500	38500	55000	55128.41	6.71	0	-1012	56133	55566	54933	54366	53733	55250	54050	384	16500	500	41800	100	1	76827750	42178	188.66	2.48	12	0.06	291.00	22178.00	88600	20230803	-38.04	48850	20240626	12.38	73700	-25.51	20240102	48850	12.38	20240626	88600	-38.04	20230803	48850	12.38	20240626	0.76	N	302440	500	384 억		5156695	N	N	1090	N	00	N
62	20240722	121105	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55000	0	3	0.00	2145585900	38911	56.53	55000	56100	54200	71500	38500	55000	55140.86	6.71	0	-1685	56133	55566	54933	54366	53733	55250	54050	384	16500	500	41800	100	1	76827750	42255	189.00	2.48	12	0.05	291.00	22178.00	88600	20230803	-37.92	48850	20240626	12.59	73700	-25.37	20240102	48850	12.59	20240626	88600	-37.92	20230803	48850	12.59	20240626	0.76	N	302440	500	384 억		5156695	N	N	1090	N	00	N
63	20240722	111103	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54500	-500	5	-0.91	1845573200	33442	48.58	55000	56100	54200	71500	38500	55000	55187.29	6.71	0	-3272	56133	55566	54933	54366	53733	55250	54050	384	16500	500	41800	100	1	76827750	41871	187.29	2.46	12	0.04	291.00	22178.00	88600	20230803	-38.49	48850	20240626	11.57	73700	-26.05	20240102	48850	11.57	20240626	88600	-38.49	20230803	48850	11.57	20240626	0.76	N	302440	500	384 억		5156695	N	N	1090	N	00	N
64	20240722	101102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55200	200	2	0.36	1261370900	22763	33.07	55000	56100	54500	71500	38500	55000	55413.21	6.71	0	1025	56133	55566	54933	54366	53733	55250	54050	384	16500	500	41800	100	1	76827750	42409	189.69	2.49	12	0.03	291.00	22178.00	88600	20230803	-37.70	48850	20240626	13.00	73700	-25.10	20240102	48850	13.00	20240626	88600	-37.70	20230803	48850	13.00	20240626	0.76	N	302440	500	384 억		5156695	N	N	1090	N	00	N
65	20240722	091107	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55100	100	2	0.18	176846400	3225	4.69	55000	55200	54500	71500	38500	55000	54836.09	6.71	0	-19	56133	55566	54933	54366	53733	55250	54050	384	16500	500	41800	100	1	76827750	42332	189.35	2.48	12	0.00	291.00	22178.00	88600	20230803	-37.81	48850	20240626	12.79	73700	-25.24	20240102	48850	12.79	20240626	88600	-37.81	20230803	48850	12.79	20240626	0.76	N	302440	500	384 억		5156695	N	N	1090	N	00	N
66	20240719	161036	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55000	-700	5	-1.26	3747579100	68497	84.04	55200	55500	54300	72400	39000	55700	54711.53	6.72	0	-12891	56900	56300	55300	54700	53700	55800	54200	384	16700	500	42330	100	1	76827750	42255	189.00	2.48	12	0.09	291.00	22178.00	88600	20230803	-37.92	48850	20240626	12.59	73700	-25.37	20240102	48850	12.59	20240626	88600	-37.92	20230803	48850	12.59	20240626	0.77	N	302440	500	384 억		5162393	N	N	1090	N	00	N
67	20240719	151047	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54900	-800	5	-1.44	3297325100	60299	73.98	55200	55500	54300	72400	39000	55700	54682.92	6.72	0	-13029	56900	56300	55300	54700	53700	55800	54200	384	16700	500	42330	100	1	76827750	42178	188.66	2.48	12	0.08	291.00	22178.00	88600	20230803	-38.04	48850	20240626	12.38	73700	-25.51	20240102	48850	12.38	20240626	88600	-38.04	20230803	48850	12.38	20240626	0.77	N	302440	500	384 억		5162393	N	N	560	N	00	N
68	20240719	141050	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54600	-1100	5	-1.97	2706003600	49495	60.73	55200	55500	54300	72400	39000	55700	54672.26	6.72	0	-11474	56900	56300	55300	54700	53700	55800	54200	384	16700	500	42330	100	1	76827750	41948	187.63	2.46	12	0.06	291.00	22178.00	88600	20230803	-38.37	48850	20240626	11.77	73700	-25.92	20240102	48850	11.77	20240626	88600	-38.37	20230803	48850	11.77	20240626	0.77	N	302440	500	384 억		5162393	N	N	560	N	00	N
69	20240719	131040	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54500	-1200	5	-2.15	2414854600	44162	54.18	55200	55500	54300	72400	39000	55700	54681.73	6.72	0	-10137	56900	56300	55300	54700	53700	55800	54200	384	16700	500	42330	100	1	76827750	41871	187.29	2.46	12	0.06	291.00	22178.00	88600	20230803	-38.49	48850	20240626	11.57	73700	-26.05	20240102	48850	11.57	20240626	88600	-38.49	20230803	48850	11.57	20240626	0.77	N	302440	500	384 억		5162393	N	N	560	N	00	N
70	20240719	121039	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54600	-1100	5	-1.97	2224788300	40677	49.91	55200	55500	54300	72400	39000	55700	54694.01	6.72	0	-9468	56900	56300	55300	54700	53700	55800	54200	384	16700	500	42330	100	1	76827750	41948	187.63	2.46	12	0.05	291.00	22178.00	88600	20230803	-38.37	48850	20240626	11.77	73700	-25.92	20240102	48850	11.77	20240626	88600	-38.37	20230803	48850	11.77	20240626	0.77	N	302440	500	384 억		5162393	N	N	560	N	00	N
71	20240719	111051	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54600	-1100	5	-1.97	2069054000	37828	46.41	55200	55500	54300	72400	39000	55700	54696.36	6.72	0	-8798	56900	56300	55300	54700	53700	55800	54200	384	16700	500	42330	100	1	76827750	41948	187.63	2.46	12	0.05	291.00	22178.00	88600	20230803	-38.37	48850	20240626	11.77	73700	-25.92	20240102	48850	11.77	20240626	88600	-38.37	20230803	48850	11.77	20240626	0.77	N	302440	500	384 억		5162393	N	N	560	N	00	N
72	20240719	101032	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55100	-600	5	-1.08	1473455900	26916	33.02	55200	55500	54300	72400	39000	55700	54742.75	6.72	0	-6249	56900	56300	55300	54700	53700	55800	54200	384	16700	500	42330	100	1	76827750	42332	189.35	2.48	12	0.04	291.00	22178.00	88600	20230803	-37.81	48850	20240626	12.79	73700	-25.24	20240102	48850	12.79	20240626	88600	-37.81	20230803	48850	12.79	20240626	0.77	N	302440	500	384 억		5162393	N	N	560	N	00	N
73	20240719	091052	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54600	-1100	5	-1.97	635720500	11630	14.27	55200	55200	54300	72400	39000	55700	54662.12	6.72	0	-6240	56900	56300	55300	54700	53700	55800	54200	384	16700	500	42330	100	1	76827750	41948	187.63	2.46	12	0.02	291.00	22178.00	88600	20230803	-38.37	48850	20240626	11.77	73700	-25.92	20240102	48850	11.77	20240626	88600	-38.37	20230803	48850	11.77	20240626	0.77	N	302440	500	384 억		5162393	N	N	560	N	00	N
74	20240718	161029	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55700	300	2	0.54	4494177500	81302	60.82	55800	55900	54300	72000	38800	55400	55274.91	6.71	0	15039	57066	56232	55366	54532	53666	56650	54950	384	16600	500	42100	100	1	76827750	42793	191.41	2.51	12	0.11	291.00	22178.00	88600	20230803	-37.13	48850	20240626	14.02	73700	-24.42	20240102	48850	14.02	20240626	88600	-37.13	20230803	48850	14.02	20240626	0.77	N	302440	500	384 억		5154236	N	N	560	N	00	N
75	20240718	151040	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55600	200	2	0.36	4046084800	73252	54.80	55800	55900	54300	72000	38800	55400	55234.66	6.71	0	12655	57066	56232	55366	54532	53666	56650	54950	384	16600	500	42100	100	1	76827750	42716	191.07	2.51	12	0.10	291.00	22178.00	88600	20230803	-37.25	48850	20240626	13.82	73700	-24.56	20240102	48850	13.82	20240626	88600	-37.25	20230803	48850	13.82	20240626	0.77	N	302440	500	384 억		5154236	N	N	2746	N	00	N
76	20240718	141032	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55500	100	2	0.18	3262330500	59152	44.25	55800	55900	54300	72000	38800	55400	55150.74	6.71	0	8331	57066	56232	55366	54532	53666	56650	54950	384	16600	500	42100	100	1	76827750	42639	190.72	2.50	12	0.08	291.00	22178.00	88600	20230803	-37.36	48850	20240626	13.61	73700	-24.69	20240102	48850	13.61	20240626	88600	-37.36	20230803	48850	13.61	20240626	0.77	N	302440	500	384 억		5154236	N	N	2746	N	00	N
77	20240718	131033	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55600	200	2	0.36	2745677100	49822	37.27	55800	55900	54300	72000	38800	55400	55108.47	6.71	0	7154	57066	56232	55366	54532	53666	56650	54950	384	16600	500	42100	100	1	76827750	42716	191.07	2.51	12	0.06	291.00	22178.00	88600	20230803	-37.25	48850	20240626	13.82	73700	-24.56	20240102	48850	13.82	20240626	88600	-37.25	20230803	48850	13.82	20240626	0.77	N	302440	500	384 억		5154236	N	N	2746	N	00	N
78	20240718	121033	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55500	100	2	0.18	2315742100	42095	31.49	55800	55900	54300	72000	38800	55400	55010.28	6.71	0	6548	57066	56232	55366	54532	53666	56650	54950	384	16600	500	42100	100	1	76827750	42639	190.72	2.50	12	0.05	291.00	22178.00	88600	20230803	-37.36	48850	20240626	13.61	73700	-24.69	20240102	48850	13.61	20240626	88600	-37.36	20230803	48850	13.61	20240626	0.77	N	302440	500	384 억		5154236	N	N	2746	N	00	N
79	20240718	111040	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55000	-400	5	-0.72	1757328600	31971	23.92	55800	55900	54300	72000	38800	55400	54963.38	6.71	0	2251	57066	56232	55366	54532	53666	56650	54950	384	16600	500	42100	100	1	76827750	42255	189.00	2.48	12	0.04	291.00	22178.00	88600	20230803	-37.92	48850	20240626	12.59	73700	-25.37	20240102	48850	12.59	20240626	88600	-37.92	20230803	48850	12.59	20240626	0.77	N	302440	500	384 억		5154236	N	N	2746	N	00	N
80	20240718	101041	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54700	-700	5	-1.26	1295702900	23557	17.62	55800	55900	54300	72000	38800	55400	54999.21	6.71	0	1471	57066	56232	55366	54532	53666	56650	54950	384	16600	500	42100	100	1	76827750	42025	187.97	2.47	12	0.03	291.00	22178.00	88600	20230803	-38.26	48850	20240626	11.98	73700	-25.78	20240102	48850	11.98	20240626	88600	-38.26	20230803	48850	11.98	20240626	0.77	N	302440	500	384 억		5154236	N	N	2746	N	00	N
81	20240718	091042	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54900	-500	5	-0.90	490226100	8846	6.62	55800	55900	54900	72000	38800	55400	55418.27	6.71	0	-1258	57066	56232	55366	54532	53666	56650	54950	384	16600	500	42100	100	1	76827750	42178	188.66	2.48	12	0.01	291.00	22178.00	88600	20230803	-38.04	48850	20240626	12.38	73700	-25.51	20240102	48850	12.38	20240626	88600	-38.04	20230803	48850	12.38	20240626	0.77	N	302440	500	384 억		5154236	N	N	2746	N	00	N
82	20240717	161126	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55400	1000	2	1.84	7388674500	133230	107.45	54800	56200	54500	70700	38100	54400	55458.18	6.68	0	36357	56866	55632	54466	53232	52066	55050	52650	384	16300	500	41340	100	1	76827750	42563	190.38	2.50	12	0.17	291.00	22178.00	88600	20230803	-37.47	48850	20240626	13.41	73700	-24.83	20240102	48850	13.41	20240626	88600	-37.47	20230803	48850	13.41	20240626	0.77	N	302440	500	384 억		5131695	N	N	2646	N	00	N
83	20240717	151132	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55600	1200	2	2.21	7060617300	127313	102.68	54800	56200	54500	70700	38100	54400	55458.73	6.68	0	36587	56866	55632	54466	53232	52066	55050	52650	384	16300	500	41340	100	1	76827750	42716	191.07	2.51	12	0.17	291.00	22178.00	88600	20230803	-37.25	48850	20240626	13.82	73700	-24.56	20240102	48850	13.82	20240626	88600	-37.25	20230803	48850	13.82	20240626	0.77	N	302440	500	384 억		5131695	N	N	844	N	00	N
84	20240717	141129	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55800	1400	2	2.57	6240049200	112562	90.78	54800	56200	54500	70700	38100	54400	55436.55	6.68	0	35439	56866	55632	54466	53232	52066	55050	52650	384	16300	500	41340	100	1	76827750	42870	191.75	2.52	12	0.15	291.00	22178.00	88600	20230803	-37.02	48850	20240626	14.23	73700	-24.29	20240102	48850	14.23	20240626	88600	-37.02	20230803	48850	14.23	20240626	0.77	N	302440	500	384 억		5131695	N	N	844	N	00	N
85	20240717	131126	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	56000	1600	2	2.94	4718321600	85374	68.85	54800	56000	54500	70700	38100	54400	55266.49	6.68	0	30533	56866	55632	54466	53232	52066	55050	52650	384	16300	500	41340	100	1	76827750	43024	192.44	2.53	12	0.11	291.00	22178.00	88600	20230803	-36.79	48850	20240626	14.64	73700	-24.02	20240102	48850	14.64	20240626	88600	-36.79	20230803	48850	14.64	20240626	0.77	N	302440	500	384 억		5131695	N	N	844	N	00	N
86	20240717	121128	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55200	800	2	1.47	2760570300	50184	40.47	54800	55400	54500	70700	38100	54400	55008.97	6.68	0	15794	56866	55632	54466	53232	52066	55050	52650	384	16300	500	41340	100	1	76827750	42409	189.69	2.49	12	0.07	291.00	22178.00	88600	20230803	-37.70	48850	20240626	13.00	73700	-25.10	20240102	48850	13.00	20240626	88600	-37.70	20230803	48850	13.00	20240626	0.77	N	302440	500	384 억		5131695	N	N	844	N	00	N
87	20240717	111129	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54800	400	2	0.74	1803491800	32830	26.48	54800	55300	54500	70700	38100	54400	54934.26	6.68	0	6123	56866	55632	54466	53232	52066	55050	52650	384	16300	500	41340	100	1	76827750	42102	188.32	2.47	12	0.04	291.00	22178.00	88600	20230803	-38.15	48850	20240626	12.18	73700	-25.64	20240102	48850	12.18	20240626	88600	-38.15	20230803	48850	12.18	20240626	0.77	N	302440	500	384 억		5131695	N	N	844	N	00	N
88	20240717	101132	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54900	500	2	0.92	1262329800	22971	18.53	54800	55300	54500	70700	38100	54400	54953.19	6.68	0	3459	56866	55632	54466	53232	52066	55050	52650	384	16300	500	41340	100	1	76827750	42178	188.66	2.48	12	0.03	291.00	22178.00	88600	20230803	-38.04	48850	20240626	12.38	73700	-25.51	20240102	48850	12.38	20240626	88600	-38.04	20230803	48850	12.38	20240626	0.77	N	302440	500	384 억		5131695	N	N	844	N	00	N
89	20240717	090920	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54900	500	2	0.92	220966900	4027	3.25	54800	55100	54500	70700	38100	54400	54871.34	6.68	0	1844	56866	55632	54466	53232	52066	55050	52650	384	16300	500	41340	100	1	76827750	42178	188.66	2.48	12	0.01	291.00	22178.00	88600	20230803	-38.04	48850	20240626	12.38	73700	-25.51	20240102	48850	12.38	20240626	88600	-38.04	20230803	48850	12.38	20240626	0.77	N	302440	500	384 억		5131695	N	N	844	N	00	N
90	20240716	161130	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54400	100	2	0.18	6726322500	123498	114.29	54700	55700	53300	70500	38100	54300	54465.29	6.69	0	-12675	56566	55432	54766	53632	52966	55100	53300	384	16200	500	41260	100	1	76827750	41794	186.94	2.45	12	0.16	291.00	22178.00	88600	20230803	-38.60	48850	20240626	11.36	73700	-26.19	20240102	48850	11.36	20240626	88600	-38.60	20230803	48850	11.36	20240626	0.76	N	302440	500	384 억		5139586	N	N	844	N	00	N
91	20240716	151143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54600	300	2	0.55	6403842200	117575	108.81	54700	55700	53300	70500	38100	54300	54466.02	6.69	0	-13422	56566	55432	54766	53632	52966	55100	53300	384	16200	500	41260	100	1	76827750	41948	187.63	2.46	12	0.15	291.00	22178.00	88600	20230803	-38.37	48850	20240626	11.77	73700	-25.92	20240102	48850	11.77	20240626	88600	-38.37	20230803	48850	11.77	20240626	0.76	N	302440	500	384 억		5139586	N	N	933	N	00	N
92	20240716	141137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54700	400	2	0.74	5788727900	106323	98.39	54700	55700	53300	70500	38100	54300	54444.74	6.69	0	-10408	56566	55432	54766	53632	52966	55100	53300	384	16200	500	41260	100	1	76827750	42025	187.97	2.47	12	0.14	291.00	22178.00	88600	20230803	-38.26	48850	20240626	11.98	73700	-25.78	20240102	48850	11.98	20240626	88600	-38.26	20230803	48850	11.98	20240626	0.76	N	302440	500	384 억		5139586	N	N	933	N	00	N
93	20240716	131138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54900	600	2	1.10	5254573300	96561	89.36	54700	55700	53300	70500	38100	54300	54417.14	6.69	0	-7955	56566	55432	54766	53632	52966	55100	53300	384	16200	500	41260	100	1	76827750	42178	188.66	2.48	12	0.13	291.00	22178.00	88600	20230803	-38.04	48850	20240626	12.38	73700	-25.51	20240102	48850	12.38	20240626	88600	-38.04	20230803	48850	12.38	20240626	0.76	N	302440	500	384 억		5139586	N	N	933	N	00	N
94	20240716	121135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54300	0	3	0.00	4579312400	84178	77.90	54700	55700	53300	70500	38100	54300	54400.35	6.69	0	-10025	56566	55432	54766	53632	52966	55100	53300	384	16200	500	41260	100	1	76827750	41717	186.60	2.45	12	0.11	291.00	22178.00	88600	20230803	-38.71	48850	20240626	11.16	73700	-26.32	20240102	48850	11.16	20240626	88600	-38.71	20230803	48850	11.16	20240626	0.76	N	302440	500	384 억		5139586	N	N	933	N	00	N
95	20240716	111136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53900	-400	5	-0.74	4048217300	74370	68.82	54700	55700	53300	70500	38100	54300	54433.48	6.69	0	-9055	56566	55432	54766	53632	52966	55100	53300	384	16200	500	41260	100	1	76827750	41410	185.22	2.43	12	0.10	291.00	22178.00	88600	20230803	-39.16	48850	20240626	10.34	73700	-26.87	20240102	48850	10.34	20240626	88600	-39.16	20230803	48850	10.34	20240626	0.76	N	302440	500	384 억		5139586	N	N	933	N	00	N
96	20240716	101136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53600	-700	5	-1.29	3297196000	60340	55.84	54700	55700	53500	70500	38100	54300	54643.63	6.69	0	-4594	56566	55432	54766	53632	52966	55100	53300	384	16200	500	41260	100	1	76827750	41180	184.19	2.42	12	0.08	291.00	22178.00	88600	20230803	-39.50	48850	20240626	9.72	73700	-27.27	20240102	48850	9.72	20240626	88600	-39.50	20230803	48850	9.72	20240626	0.76	N	302440	500	384 억		5139586	N	N	933	N	00	N
97	20240716	091136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55300	1000	2	1.84	1165304900	21052	19.48	54700	55700	54500	70500	38100	54300	55353.74	6.69	0	5947	56566	55432	54766	53632	52966	55100	53300	384	16200	500	41260	100	1	76827750	42486	190.03	2.49	12	0.03	291.00	22178.00	88600	20230803	-37.58	48850	20240626	13.20	73700	-24.97	20240102	48850	13.20	20240626	88600	-37.58	20230803	48850	13.20	20240626	0.76	N	302440	500	384 억		5139586	N	N	933	N	00	N
98	20240715	161118	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54300	-1600	5	-2.86	5882359600	107730	64.91	55900	55900	54100	72600	39200	55900	54603.18	6.72	0	-27928	57366	56632	55166	54432	52966	57000	54800	384	16700	500	42480	100	1	76827750	41717	186.60	2.45	12	0.14	291.00	22178.00	88600	20230803	-38.71	48850	20240626	11.16	73700	-26.32	20240102	48850	11.16	20240626	88600	-38.71	20230803	48850	11.16	20240626	0.78	N	302440	500	384 억		5165300	N	N	933	N	00	N
99	20240715	151126	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54500	-1400	5	-2.50	5275525000	96564	58.18	55900	55900	54100	72600	39200	55900	54632.42	6.72	0	-21620	57366	56632	55166	54432	52966	57000	54800	384	16700	500	42480	100	1	76827750	41871	187.29	2.46	12	0.13	291.00	22178.00	88600	20230803	-38.49	48850	20240626	11.57	73700	-26.05	20240102	48850	11.57	20240626	88600	-38.49	20230803	48850	11.57	20240626	0.78	N	302440	500	384 억		5165300	N	N	568	N	00	N
100	20240715	141123	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54300	-1600	5	-2.86	4850030200	88746	53.47	55900	55900	54100	72600	39200	55900	54650.69	6.72	0	-19631	57366	56632	55166	54432	52966	57000	54800	384	16700	500	42480	100	1	76827750	41717	186.60	2.45	12	0.12	291.00	22178.00	88600	20230803	-38.71	48850	20240626	11.16	73700	-26.32	20240102	48850	11.16	20240626	88600	-38.71	20230803	48850	11.16	20240626	0.78	N	302440	500	384 억		5165300	N	N	568	N	00	N
101	20240715	131125	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54400	-1500	5	-2.68	4319817000	78978	47.59	55900	55900	54100	72600	39200	55900	54696.46	6.72	0	-16138	57366	56632	55166	54432	52966	57000	54800	384	16700	500	42480	100	1	76827750	41794	186.94	2.45	12	0.10	291.00	22178.00	88600	20230803	-38.60	48850	20240626	11.36	73700	-26.19	20240102	48850	11.36	20240626	88600	-38.60	20230803	48850	11.36	20240626	0.78	N	302440	500	384 억		5165300	N	N	568	N	00	N
102	20240715	121124	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54300	-1600	5	-2.86	3844202900	70214	42.30	55900	55900	54100	72600	39200	55900	54749.81	6.72	0	-10890	57366	56632	55166	54432	52966	57000	54800	384	16700	500	42480	100	1	76827750	41717	186.60	2.45	12	0.09	291.00	22178.00	88600	20230803	-38.71	48850	20240626	11.16	73700	-26.32	20240102	48850	11.16	20240626	88600	-38.71	20230803	48850	11.16	20240626	0.78	N	302440	500	384 억		5165300	N	N	568	N	00	N
103	20240715	111124	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54500	-1400	5	-2.50	3404260500	62115	37.42	55900	55900	54100	72600	39200	55900	54805.77	6.72	0	-8166	57366	56632	55166	54432	52966	57000	54800	384	16700	500	42480	100	1	76827750	41871	187.29	2.46	12	0.08	291.00	22178.00	88600	20230803	-38.49	48850	20240626	11.57	73700	-26.05	20240102	48850	11.57	20240626	88600	-38.49	20230803	48850	11.57	20240626	0.78	N	302440	500	384 억		5165300	N	N	568	N	00	N
104	20240715	101122	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54400	-1500	5	-2.68	2633879100	47926	28.88	55900	55900	54200	72600	39200	55900	54957.21	6.72	0	-7988	57366	56632	55166	54432	52966	57000	54800	384	16700	500	42480	100	1	76827750	41794	186.94	2.45	12	0.06	291.00	22178.00	88600	20230803	-38.60	48850	20240626	11.36	73700	-26.19	20240102	48850	11.36	20240626	88600	-38.60	20230803	48850	11.36	20240626	0.78	N	302440	500	384 억		5165300	N	N	568	N	00	N
105	20240715	091124	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55100	-800	5	-1.43	925337500	16711	10.07	55900	55900	55100	72600	39200	55900	55372.96	6.72	0	-121	57366	56632	55166	54432	52966	57000	54800	384	16700	500	42480	100	1	76827750	42332	189.35	2.48	12	0.02	291.00	22178.00	88600	20230803	-37.81	48850	20240626	12.79	73700	-25.24	20240102	48850	12.79	20240626	88600	-37.81	20230803	48850	12.79	20240626	0.78	N	302440	500	384 억		5165300	N	N	568	N	00	N
106	20240712	161115	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55900	1600	2	2.95	9080503500	165296	97.44	54200	55900	53700	70500	38100	54300	54932.89	6.68	0	33722	55300	54800	53800	53300	52300	55050	53550	384	16200	500	41260	100	1	76827750	42947	192.10	2.52	12	0.22	291.00	22178.00	88600	20230803	-36.91	48850	20240626	14.43	73700	-24.15	20240102	48850	14.43	20240626	88600	-36.91	20230803	48850	14.43	20240626	0.78	N	302440	500	384 억		5131016	N	N	568	N	00	N
107	20240712	151122	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55700	1400	2	2.58	8073922300	147269	86.81	54200	55900	53700	70500	38100	54300	54824.32	6.68	0	30589	55300	54800	53800	53300	52300	55050	53550	384	16200	500	41260	100	1	76827750	42793	191.41	2.51	12	0.19	291.00	22178.00	88600	20230803	-37.13	48850	20240626	14.02	73700	-24.42	20240102	48850	14.02	20240626	88600	-37.13	20230803	48850	14.02	20240626	0.78	N	302440	500	384 억		5131016	N	N	376	N	00	N
108	20240712	141125	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	55100	800	2	1.47	5687031300	104326	61.50	54200	55300	53700	70500	38100	54300	54512.12	6.68	0	21010	55300	54800	53800	53300	52300	55050	53550	384	16200	500	41260	100	1	76827750	42332	189.35	2.48	12	0.14	291.00	22178.00	88600	20230803	-37.81	48850	20240626	12.79	73700	-25.24	20240102	48850	12.79	20240626	88600	-37.81	20230803	48850	12.79	20240626	0.78	N	302440	500	384 억		5131016	N	N	376	N	00	N
109	20240712	131120	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54700	400	2	0.74	3485268300	64276	37.89	54200	54800	53700	70500	38100	54300	54223.48	6.68	0	10354	55300	54800	53800	53300	52300	55050	53550	384	16200	500	41260	100	1	76827750	42025	187.97	2.47	12	0.08	291.00	22178.00	88600	20230803	-38.26	48850	20240626	11.98	73700	-25.78	20240102	48850	11.98	20240626	88600	-38.26	20230803	48850	11.98	20240626	0.78	N	302440	500	384 억		5131016	N	N	376	N	00	N
110	20240712	121121	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53800	-500	5	-0.92	2316212800	42771	25.21	54200	54700	53700	70500	38100	54300	54153.81	6.68	0	1652	55300	54800	53800	53300	52300	55050	53550	384	16200	500	41260	100	1	76827750	41333	184.88	2.43	12	0.06	291.00	22178.00	88600	20230803	-39.28	48850	20240626	10.13	73700	-27.00	20240102	48850	10.13	20240626	88600	-39.28	20230803	48850	10.13	20240626	0.78	N	302440	500	384 억		5131016	N	N	376	N	00	N
111	20240712	111117	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53900	-400	5	-0.74	1909831900	35245	20.78	54200	54700	53700	70500	38100	54300	54187.31	6.68	0	3298	55300	54800	53800	53300	52300	55050	53550	384	16200	500	41260	100	1	76827750	41410	185.22	2.43	12	0.05	291.00	22178.00	88600	20230803	-39.16	48850	20240626	10.34	73700	-26.87	20240102	48850	10.34	20240626	88600	-39.16	20230803	48850	10.34	20240626	0.78	N	302440	500	384 억		5131016	N	N	376	N	00	N
112	20240712	101119	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54000	-300	5	-0.55	1596291900	29438	17.35	54200	54700	53700	70500	38100	54300	54225.55	6.68	0	3944	55300	54800	53800	53300	52300	55050	53550	384	16200	500	41260	100	1	76827750	41487	185.57	2.43	12	0.04	291.00	22178.00	88600	20230803	-39.05	48850	20240626	10.54	73700	-26.73	20240102	48850	10.54	20240626	88600	-39.05	20230803	48850	10.54	20240626	0.78	N	302440	500	384 억		5131016	N	N	376	N	00	N
113	20240712	091115	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54100	-200	5	-0.37	388467300	7197	4.24	54200	54200	53700	70500	38100	54300	53976.24	6.68	0	1042	55300	54800	53800	53300	52300	55050	53550	384	16200	500	41260	100	1	76827750	41564	185.91	2.44	12	0.01	291.00	22178.00	88600	20230803	-38.94	48850	20240626	10.75	73700	-26.59	20240102	48850	10.75	20240626	88600	-38.94	20230803	48850	10.75	20240626	0.78	N	302440	500	384 억		5131016	N	N	376	N	00	N
114	20240711	161110	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54300	800	2	1.50	9046740100	168322	195.80	54100	54300	52800	69500	37500	53500	53739.64	6.70	0	18141	54566	54032	53666	53132	52766	53850	52950	384	16000	500	40660	100	1	76827750	41717	186.60	2.45	12	0.22	291.00	22178.00	88600	20230803	-38.71	48850	20240626	11.16	73700	-26.32	20240102	48850	11.16	20240626	88600	-38.71	20230803	48850	11.16	20240626	0.78	N	302440	500	384 억		5149707	N	N	376	N	00	N
115	20240711	151117	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53000	-500	5	-0.93	4830667000	90565	105.35	54100	54100	52900	69500	37500	53500	53339.22	6.70	0	4234	54566	54032	53666	53132	52766	53850	52950	384	16000	500	40660	100	1	76827750	40719	182.13	2.39	12	0.12	291.00	22178.00	88600	20230803	-40.18	48850	20240626	8.50	73700	-28.09	20240102	48850	8.50	20240626	88600	-40.18	20230803	48850	8.50	20240626	0.78	N	302440	500	384 억		5149707	N	N	1613	N	00	N
116	20240711	141118	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53500	0	3	0.00	3614257400	67669	78.72	54100	54100	53000	69500	37500	53500	53410.82	6.70	0	4384	54566	54032	53666	53132	52766	53850	52950	384	16000	500	40660	100	1	76827750	41103	183.85	2.41	12	0.09	291.00	22178.00	88600	20230803	-39.62	48850	20240626	9.52	73700	-27.41	20240102	48850	9.52	20240626	88600	-39.62	20230803	48850	9.52	20240626	0.78	N	302440	500	384 억		5149707	N	N	1613	N	00	N
117	20240711	131116	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53400	-100	5	-0.19	3197742900	59868	69.64	54100	54100	53000	69500	37500	53500	53413.22	6.70	0	4058	54566	54032	53666	53132	52766	53850	52950	384	16000	500	40660	100	1	76827750	41026	183.51	2.41	12	0.08	291.00	22178.00	88600	20230803	-39.73	48850	20240626	9.31	73700	-27.54	20240102	48850	9.31	20240626	88600	-39.73	20230803	48850	9.31	20240626	0.78	N	302440	500	384 억		5149707	N	N	1613	N	00	N
118	20240711	121114	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53600	100	2	0.19	2850019300	53368	62.08	54100	54100	53000	69500	37500	53500	53403.14	6.70	0	1940	54566	54032	53666	53132	52766	53850	52950	384	16000	500	40660	100	1	76827750	41180	184.19	2.42	12	0.07	291.00	22178.00	88600	20230803	-39.50	48850	20240626	9.72	73700	-27.27	20240102	48850	9.72	20240626	88600	-39.50	20230803	48850	9.72	20240626	0.78	N	302440	500	384 억		5149707	N	N	1613	N	00	N
119	20240711	111111	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53400	-100	5	-0.19	2231554800	41804	48.63	54100	54100	53000	69500	37500	53500	53381.36	6.70	0	-3660	54566	54032	53666	53132	52766	53850	52950	384	16000	500	40660	100	1	76827750	41026	183.51	2.41	12	0.05	291.00	22178.00	88600	20230803	-39.73	48850	20240626	9.31	73700	-27.54	20240102	48850	9.31	20240626	88600	-39.73	20230803	48850	9.31	20240626	0.78	N	302440	500	384 억		5149707	N	N	1613	N	00	N
120	20240711	101115	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53400	-100	5	-0.19	1261273800	23557	27.40	54100	54100	53200	69500	37500	53500	53541.37	6.70	0	-5018	54566	54032	53666	53132	52766	53850	52950	384	16000	500	40660	100	1	76827750	41026	183.51	2.41	12	0.03	291.00	22178.00	88600	20230803	-39.73	48850	20240626	9.31	73700	-27.54	20240102	48850	9.31	20240626	88600	-39.73	20230803	48850	9.31	20240626	0.78	N	302440	500	384 억		5149707	N	N	1613	N	00	N
121	20240711	091111	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53600	100	2	0.19	435738300	8113	9.44	54100	54100	53500	69500	37500	53500	53708.76	6.70	0	-4580	54566	54032	53666	53132	52766	53850	52950	384	16000	500	40660	100	1	76827750	41180	184.19	2.42	12	0.01	291.00	22178.00	88600	20230803	-39.50	48850	20240626	9.72	73700	-27.27	20240102	48850	9.72	20240626	88600	-39.50	20230803	48850	9.72	20240626	0.78	N	302440	500	384 억		5149707	N	N	1613	N	00	N
122	20240710	161106	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53500	-500	5	-0.93	4592397600	85677	75.61	54000	54200	53300	70200	37800	54000	53601.50	6.68	0	13920	54733	54366	53833	53466	52933	54550	53650	384	16200	500	41040	100	1	76827750	41103	183.85	2.41	12	0.11	291.00	22178.00	88600	20230803	-39.62	48850	20240626	9.52	73700	-27.41	20240102	48850	9.52	20240626	88600	-39.62	20230803	48850	9.52	20240626	0.78	N	302440	500	384 억		5134059	N	N	1613	N	00	N
123	20240710	151111	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53600	-400	5	-0.74	4308086500	80366	70.92	54000	54200	53300	70200	37800	54000	53605.83	6.68	0	13004	54733	54366	53833	53466	52933	54550	53650	384	16200	500	41040	100	1	76827750	41180	184.19	2.42	12	0.10	291.00	22178.00	88600	20230803	-39.50	48850	20240626	9.72	73700	-27.27	20240102	48850	9.72	20240626	88600	-39.50	20230803	48850	9.72	20240626	0.78	N	302440	500	384 억		5134059	N	N	4094	N	00	N
124	20240710	141111	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53900	-100	5	-0.19	3975244100	74163	65.45	54000	54200	53300	70200	37800	54000	53601.45	6.68	0	13765	54733	54366	53833	53466	52933	54550	53650	384	16200	500	41040	100	1	76827750	41410	185.22	2.43	12	0.10	291.00	22178.00	88600	20230803	-39.16	48850	20240626	10.34	73700	-26.87	20240102	48850	10.34	20240626	88600	-39.16	20230803	48850	10.34	20240626	0.78	N	302440	500	384 억		5134059	N	N	4094	N	00	N
125	20240710	131110	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53600	-400	5	-0.74	3177958400	59319	52.35	54000	54000	53300	70200	37800	54000	53574.04	6.68	0	13468	54733	54366	53833	53466	52933	54550	53650	384	16200	500	41040	100	1	76827750	41180	184.19	2.42	12	0.08	291.00	22178.00	88600	20230803	-39.50	48850	20240626	9.72	73700	-27.27	20240102	48850	9.72	20240626	88600	-39.50	20230803	48850	9.72	20240626	0.78	N	302440	500	384 억		5134059	N	N	4094	N	00	N
126	20240710	121108	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53500	-500	5	-0.93	2727527200	50892	44.91	54000	54000	53300	70200	37800	54000	53594.42	6.68	0	11902	54733	54366	53833	53466	52933	54550	53650	384	16200	500	41040	100	1	76827750	41103	183.85	2.41	12	0.07	291.00	22178.00	88600	20230803	-39.62	48850	20240626	9.52	73700	-27.41	20240102	48850	9.52	20240626	88600	-39.62	20230803	48850	9.52	20240626	0.78	N	302440	500	384 억		5134059	N	N	4094	N	00	N
127	20240710	111110	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53800	-200	5	-0.37	2125939800	39643	34.98	54000	54000	53300	70200	37800	54000	53627.12	6.68	0	9578	54733	54366	53833	53466	52933	54550	53650	384	16200	500	41040	100	1	76827750	41333	184.88	2.43	12	0.05	291.00	22178.00	88600	20230803	-39.28	48850	20240626	10.13	73700	-27.00	20240102	48850	10.13	20240626	88600	-39.28	20230803	48850	10.13	20240626	0.78	N	302440	500	384 억		5134059	N	N	4094	N	00	N
128	20240710	101105	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53600	-400	5	-0.74	1208872300	22546	19.90	54000	54000	53300	70200	37800	54000	53618.04	6.68	0	2232	54733	54366	53833	53466	52933	54550	53650	384	16200	500	41040	100	1	76827750	41180	184.19	2.42	12	0.03	291.00	22178.00	88600	20230803	-39.50	48850	20240626	9.72	73700	-27.27	20240102	48850	9.72	20240626	88600	-39.50	20230803	48850	9.72	20240626	0.78	N	302440	500	384 억		5134059	N	N	4094	N	00	N
129	20240710	091111	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53700	-300	5	-0.56	317248700	5914	5.22	54000	54000	53400	70200	37800	54000	53643.68	6.68	0	-17	54733	54366	53833	53466	52933	54550	53650	384	16200	500	41040	100	1	76827750	41257	184.54	2.42	12	0.01	291.00	22178.00	88600	20230803	-39.39	48850	20240626	9.93	73700	-27.14	20240102	48850	9.93	20240626	88600	-39.39	20230803	48850	9.93	20240626	0.78	N	302440	500	384 억		5134059	N	N	4094	N	00	N
130	20240709	161103	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54000	400	2	0.75	6062111500	112708	112.22	53300	54200	53300	69600	37600	53600	53785.26	6.64	0	5122	54533	54066	53133	52666	51733	54300	52900	384	16000	500	40730	100	1	76827750	41487	185.57	2.43	12	0.15	291.00	22178.00	88600	20230803	-39.05	48850	20240626	10.54	73700	-26.73	20240102	48850	10.54	20240626	88600	-39.05	20230803	48850	10.54	20240626	0.78	N	302440	500	384 억		5101070	N	N	4093	N	00	N
131	20240709	151110	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53900	300	2	0.56	5540885500	103050	102.60	53300	54200	53300	69600	37600	53600	53768.90	6.64	0	10071	54533	54066	53133	52666	51733	54300	52900	384	16000	500	40730	100	1	76827750	41410	185.22	2.43	12	0.13	291.00	22178.00	88600	20230803	-39.16	48850	20240626	10.34	73700	-26.87	20240102	48850	10.34	20240626	88600	-39.16	20230803	48850	10.34	20240626	0.78	N	302440	500	384 억		5101070	N	N	1852	N	00	N
132	20240709	141109	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53600	0	3	0.00	4571997300	85055	84.68	53300	54200	53300	69600	37600	53600	53753.42	6.64	0	6850	54533	54066	53133	52666	51733	54300	52900	384	16000	500	40730	100	1	76827750	41180	184.19	2.42	12	0.11	291.00	22178.00	88600	20230803	-39.50	48850	20240626	9.72	73700	-27.27	20240102	48850	9.72	20240626	88600	-39.50	20230803	48850	9.72	20240626	0.78	N	302440	500	384 억		5101070	N	N	1852	N	00	N
133	20240709	131113	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53700	100	2	0.19	4174308900	77640	77.30	53300	54200	53300	69600	37600	53600	53764.93	6.64	0	6812	54533	54066	53133	52666	51733	54300	52900	384	16000	500	40730	100	1	76827750	41257	184.54	2.42	12	0.10	291.00	22178.00	88600	20230803	-39.39	48850	20240626	9.93	73700	-27.14	20240102	48850	9.93	20240626	88600	-39.39	20230803	48850	9.93	20240626	0.78	N	302440	500	384 억		5101070	N	N	1852	N	00	N
134	20240709	121114	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53500	-100	5	-0.19	3675656100	68331	68.03	53300	54200	53300	69600	37600	53600	53791.93	6.64	0	4134	54533	54066	53133	52666	51733	54300	52900	384	16000	500	40730	100	1	76827750	41103	183.85	2.41	12	0.09	291.00	22178.00	88600	20230803	-39.62	48850	20240626	9.52	73700	-27.41	20240102	48850	9.52	20240626	88600	-39.62	20230803	48850	9.52	20240626	0.78	N	302440	500	384 억		5101070	N	N	1852	N	00	N
135	20240709	111114	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53500	-100	5	-0.19	3125386200	58048	57.80	53300	54200	53300	69600	37600	53600	53841.41	6.64	0	3293	54533	54066	53133	52666	51733	54300	52900	384	16000	500	40730	100	1	76827750	41103	183.85	2.41	12	0.08	291.00	22178.00	88600	20230803	-39.62	48850	20240626	9.52	73700	-27.41	20240102	48850	9.52	20240626	88600	-39.62	20230803	48850	9.52	20240626	0.78	N	302440	500	384 억		5101070	N	N	1852	N	00	N
136	20240709	101110	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53900	300	2	0.56	2180219600	40501	40.32	53300	54200	53300	69600	37600	53600	53831.25	6.64	0	2714	54533	54066	53133	52666	51733	54300	52900	384	16000	500	40730	100	1	76827750	41410	185.22	2.43	12	0.05	291.00	22178.00	88600	20230803	-39.16	48850	20240626	10.34	73700	-26.87	20240102	48850	10.34	20240626	88600	-39.16	20230803	48850	10.34	20240626	0.78	N	302440	500	384 억		5101070	N	N	1852	N	00	N
137	20240709	091107	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54000	400	2	0.75	893061000	16607	16.53	53300	54200	53300	69600	37600	53600	53776.18	6.64	0	1669	54533	54066	53133	52666	51733	54300	52900	384	16000	500	40730	100	1	76827750	41487	185.57	2.43	12	0.02	291.00	22178.00	88600	20230803	-39.05	48850	20240626	10.54	73700	-26.73	20240102	48850	10.54	20240626	88600	-39.05	20230803	48850	10.54	20240626	0.78	N	302440	500	384 억		5101070	N	N	1852	N	00	N
138	20240708	161100	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53600	900	2	1.71	5298928800	99827	73.04	52800	53600	52200	68500	36900	52700	53079.94	6.62	0	14033	53500	53100	52500	52100	51500	53300	52300	384	15800	500	40050	100	1	76827750	41180	184.19	2.42	12	0.13	291.00	22178.00	88600	20230803	-39.50	48850	20240626	9.72	73700	-27.27	20240102	48850	9.72	20240626	88600	-39.50	20230803	48850	9.72	20240626	0.78	N	302440	500	384 억		5084016	N	N	1852	N	00	N
139	20240708	151102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53500	800	2	1.52	4564756800	86127	63.02	52800	53600	52200	68500	36900	52700	53000.30	6.62	0	13356	53500	53100	52500	52100	51500	53300	52300	384	15800	500	40050	100	1	76827750	41103	183.85	2.41	12	0.11	291.00	22178.00	88600	20230803	-39.62	48850	20240626	9.52	73700	-27.41	20240102	48850	9.52	20240626	88600	-39.62	20230803	48850	9.52	20240626	0.78	N	302440	500	384 억		5084016	N	N	4118	N	00	N
140	20240708	141105	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53200	500	2	0.95	3585357700	67779	49.59	52800	53400	52200	68500	36900	52700	52897.77	6.62	0	7139	53500	53100	52500	52100	51500	53300	52300	384	15800	500	40050	100	1	76827750	40872	182.82	2.40	12	0.09	291.00	22178.00	88600	20230803	-39.95	48850	20240626	8.90	73700	-27.82	20240102	48850	8.90	20240626	88600	-39.95	20230803	48850	8.90	20240626	0.78	N	302440	500	384 억		5084016	N	N	4118	N	00	N
141	20240708	131100	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53200	500	2	0.95	3016586800	57092	41.77	52800	53300	52200	68500	36900	52700	52837.29	6.62	0	2304	53500	53100	52500	52100	51500	53300	52300	384	15800	500	40050	100	1	76827750	40872	182.82	2.40	12	0.07	291.00	22178.00	88600	20230803	-39.95	48850	20240626	8.90	73700	-27.82	20240102	48850	8.90	20240626	88600	-39.95	20230803	48850	8.90	20240626	0.78	N	302440	500	384 억		5084016	N	N	4118	N	00	N
142	20240708	121102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52900	200	2	0.38	2642521500	50042	36.62	52800	53300	52200	68500	36900	52700	52806.07	6.62	0	2325	53500	53100	52500	52100	51500	53300	52300	384	15800	500	40050	100	1	76827750	40642	181.79	2.39	12	0.07	291.00	22178.00	88600	20230803	-40.29	48850	20240626	8.29	73700	-28.22	20240102	48850	8.29	20240626	88600	-40.29	20230803	48850	8.29	20240626	0.78	N	302440	500	384 억		5084016	N	N	4118	N	00	N
143	20240708	111059	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52900	200	2	0.38	2489371800	47144	34.50	52800	53300	52200	68500	36900	52700	52803.58	6.62	0	1591	53500	53100	52500	52100	51500	53300	52300	384	15800	500	40050	100	1	76827750	40642	181.79	2.39	12	0.06	291.00	22178.00	88600	20230803	-40.29	48850	20240626	8.29	73700	-28.22	20240102	48850	8.29	20240626	88600	-40.29	20230803	48850	8.29	20240626	0.78	N	302440	500	384 억		5084016	N	N	4118	N	00	N
144	20240708	101100	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52600	-100	5	-0.19	1937465700	36705	26.86	52800	53300	52200	68500	36900	52700	52784.79	6.62	0	7	53500	53100	52500	52100	51500	53300	52300	384	15800	500	40050	100	1	76827750	40411	180.76	2.37	12	0.05	291.00	22178.00	88600	20230803	-40.63	48850	20240626	7.68	73700	-28.63	20240102	48850	7.68	20240626	88600	-40.63	20230803	48850	7.68	20240626	0.78	N	302440	500	384 억		5084016	N	N	4118	N	00	N
145	20240708	091059	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52800	100	2	0.19	668115800	12618	9.23	52800	53300	52600	68500	36900	52700	52949.42	6.62	0	-3480	53500	53100	52500	52100	51500	53300	52300	384	15800	500	40050	100	1	76827750	40565	181.44	2.38	12	0.02	291.00	22178.00	88600	20230803	-40.41	48850	20240626	8.09	73700	-28.36	20240102	48850	8.09	20240626	88600	-40.41	20230803	48850	8.09	20240626	0.78	N	302440	500	384 억		5084016	N	N	4118	N	00	N
146	20240705	161054	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52700	700	2	1.35	7069133900	134822	150.16	52000	52900	51900	67600	36400	52000	52432.49	6.61	0	16779	53200	52600	51900	51300	50600	52900	51600	384	15600	500	39520	100	1	76827750	40488	181.10	2.38	12	0.18	291.00	22178.00	88600	20230803	-40.52	48850	20240626	7.88	73700	-28.49	20240102	48850	7.88	20240626	88600	-40.52	20230803	48850	7.88	20240626	0.80	N	302440	500	384 억		5076948	N	N	4118	N	00	N
147	20240705	151058	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52600	600	2	1.15	6640019300	126675	141.08	52000	52900	51900	67600	36400	52000	52417.77	6.61	0	15344	53200	52600	51900	51300	50600	52900	51600	384	15600	500	39520	100	1	76827750	40411	180.76	2.37	12	0.16	291.00	22178.00	88600	20230803	-40.63	48850	20240626	7.68	73700	-28.63	20240102	48850	7.68	20240626	88600	-40.63	20230803	48850	7.68	20240626	0.80	N	302440	500	384 억		5076948	N	N	473	N	00	N
148	20240705	141100	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52600	600	2	1.15	5821947000	111087	123.72	52000	52900	51900	67600	36400	52000	52408.91	6.61	0	9837	53200	52600	51900	51300	50600	52900	51600	384	15600	500	39520	100	1	76827750	40411	180.76	2.37	12	0.14	291.00	22178.00	88600	20230803	-40.63	48850	20240626	7.68	73700	-28.63	20240102	48850	7.68	20240626	88600	-40.63	20230803	48850	7.68	20240626	0.80	N	302440	500	384 억		5076948	N	N	473	N	00	N
149	20240705	131057	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52700	700	2	1.35	4889459900	93397	104.02	52000	52800	51900	67600	36400	52000	52351.38	6.61	0	11437	53200	52600	51900	51300	50600	52900	51600	384	15600	500	39520	100	1	76827750	40488	181.10	2.38	12	0.12	291.00	22178.00	88600	20230803	-40.52	48850	20240626	7.88	73700	-28.49	20240102	48850	7.88	20240626	88600	-40.52	20230803	48850	7.88	20240626	0.80	N	302440	500	384 억		5076948	N	N	473	N	00	N
150	20240705	121058	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52400	400	2	0.77	4035136400	77122	85.89	52000	52800	51900	67600	36400	52000	52321.49	6.61	0	8759	53200	52600	51900	51300	50600	52900	51600	384	15600	500	39520	100	1	76827750	40258	180.07	2.36	12	0.10	291.00	22178.00	88600	20230803	-40.86	48850	20240626	7.27	73700	-28.90	20240102	48850	7.27	20240626	88600	-40.86	20230803	48850	7.27	20240626	0.80	N	302440	500	384 억		5076948	N	N	473	N	00	N
151	20240705	111054	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52500	500	2	0.96	3159883000	60453	67.33	52000	52800	51900	67600	36400	52000	52270.10	6.61	0	2974	53200	52600	51900	51300	50600	52900	51600	384	15600	500	39520	100	1	76827750	40335	180.41	2.37	12	0.08	291.00	22178.00	88600	20230803	-40.74	48850	20240626	7.47	73700	-28.77	20240102	48850	7.47	20240626	88600	-40.74	20230803	48850	7.47	20240626	0.80	N	302440	500	384 억		5076948	N	N	473	N	00	N
152	20240705	101054	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52300	300	2	0.58	2286136900	43705	48.68	52000	52800	51900	67600	36400	52000	52308.40	6.61	0	301	53200	52600	51900	51300	50600	52900	51600	384	15600	500	39520	100	1	76827750	40181	179.73	2.36	12	0.06	291.00	22178.00	88600	20230803	-40.97	48850	20240626	7.06	73700	-29.04	20240102	48850	7.06	20240626	88600	-40.97	20230803	48850	7.06	20240626	0.80	N	302440	500	384 억		5076948	N	N	473	N	00	N
153	20240705	091056	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52600	600	2	1.15	903848500	17280	19.25	52000	52800	52000	67600	36400	52000	52306.14	6.61	0	2391	53200	52600	51900	51300	50600	52900	51600	384	15600	500	39520	100	1	76827750	40411	180.76	2.37	12	0.02	291.00	22178.00	88600	20230803	-40.63	48850	20240626	7.68	73700	-28.63	20240102	48850	7.68	20240626	88600	-40.63	20230803	48850	7.68	20240626	0.80	N	302440	500	384 억		5076948	N	N	473	N	00	N
154	20240704	161050	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52000	200	2	0.39	4602858700	89082	62.33	51600	52500	51200	67300	36300	51800	51666.32	6.60	0	6576	54000	52900	52300	51200	50600	52600	50900	384	15500	500	39360	100	1	76827750	39950	178.69	2.34	12	0.12	291.00	22178.00	88600	20230803	-41.31	48850	20240626	6.45	73700	-29.44	20240102	48850	6.45	20240626	88600	-41.31	20230803	48850	6.45	20240626	0.81	N	302440	500	384 억		5067713	N	N	473	N	00	N
155	20240704	151054	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	51800	0	3	0.00	4152565400	80414	56.27	51600	52500	51200	67300	36300	51800	51639.79	6.60	0	4229	54000	52900	52300	51200	50600	52600	50900	384	15500	500	39360	100	1	76827750	39797	178.01	2.34	12	0.10	291.00	22178.00	88600	20230803	-41.53	48850	20240626	6.04	73700	-29.72	20240102	48850	6.04	20240626	88600	-41.53	20230803	48850	6.04	20240626	0.81	N	302440	500	384 억		5067713	N	N	304	N	00	N
156	20240704	141053	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	51600	-200	5	-0.39	3543834200	68631	48.02	51600	52500	51200	67300	36300	51800	51636.01	6.60	0	2330	54000	52900	52300	51200	50600	52600	50900	384	15500	500	39360	100	1	76827750	39643	177.32	2.33	12	0.09	291.00	22178.00	88600	20230803	-41.76	48850	20240626	5.63	73700	-29.99	20240102	48850	5.63	20240626	88600	-41.76	20230803	48850	5.63	20240626	0.81	N	302440	500	384 억		5067713	N	N	304	N	00	N
157	20240704	131053	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	51600	-200	5	-0.39	3131261400	60643	42.43	51600	52500	51200	67300	36300	51800	51634.29	6.60	0	-286	54000	52900	52300	51200	50600	52600	50900	384	15500	500	39360	100	1	76827750	39643	177.32	2.33	12	0.08	291.00	22178.00	88600	20230803	-41.76	48850	20240626	5.63	73700	-29.99	20240102	48850	5.63	20240626	88600	-41.76	20230803	48850	5.63	20240626	0.81	N	302440	500	384 억		5067713	N	N	304	N	00	N
158	20240704	121054	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	51300	-500	5	-0.97	2746229800	53153	37.19	51600	52500	51200	67300	36300	51800	51666.46	6.60	0	-1198	54000	52900	52300	51200	50600	52600	50900	384	15500	500	39360	100	1	76827750	39413	176.29	2.31	12	0.07	291.00	22178.00	88600	20230803	-42.10	48850	20240626	5.02	73700	-30.39	20240102	48850	5.02	20240626	88600	-42.10	20230803	48850	5.02	20240626	0.81	N	302440	500	384 억		5067713	N	N	304	N	00	N
159	20240704	111051	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	51500	-300	5	-0.58	2346155500	45358	31.74	51600	52500	51300	67300	36300	51800	51725.25	6.60	0	-2443	54000	52900	52300	51200	50600	52600	50900	384	15500	500	39360	100	1	76827750	39566	176.98	2.32	12	0.06	291.00	22178.00	88600	20230803	-41.87	48850	20240626	5.42	73700	-30.12	20240102	48850	5.42	20240626	88600	-41.87	20230803	48850	5.42	20240626	0.81	N	302440	500	384 억		5067713	N	N	304	N	00	N
160	20240704	101052	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	51700	-100	5	-0.19	1671814900	32262	22.57	51600	52500	51400	67300	36300	51800	51819.95	6.60	0	-85	54000	52900	52300	51200	50600	52600	50900	384	15500	500	39360	100	1	76827750	39720	177.66	2.33	12	0.04	291.00	22178.00	88600	20230803	-41.65	48850	20240626	5.83	73700	-29.85	20240102	48850	5.83	20240626	88600	-41.65	20230803	48850	5.83	20240626	0.81	N	302440	500	384 억		5067713	N	N	304	N	00	N
161	20240704	091054	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52100	300	2	0.58	519294800	10045	7.03	51600	52300	51400	67300	36300	51800	51696.64	6.60	0	1281	54000	52900	52300	51200	50600	52600	50900	384	15500	500	39360	100	1	76827750	40027	179.04	2.35	12	0.01	291.00	22178.00	88600	20230803	-41.20	48850	20240626	6.65	73700	-29.31	20240102	48850	6.65	20240626	88600	-41.20	20230803	48850	6.65	20240626	0.81	N	302440	500	384 억		5067713	N	N	304	N	00	N
162	20240703	161047	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	51800	-1300	5	-2.45	7403638600	141921	118.76	53300	53400	51700	69000	37200	53100	52168.32	6.60	0	-12004	54566	53832	53266	52532	51966	53550	52250	384	15900	500	40350	100	1	76827750	39797	178.01	2.34	12	0.18	291.00	22178.00	88600	20230803	-41.53	48850	20240626	6.04	73700	-29.72	20240102	48850	6.04	20240626	88600	-41.53	20230803	48850	6.04	20240626	0.81	N	302440	500	384 억		5069851	N	N	304	N	00	N
163	20240703	151051	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	51900	-1200	5	-2.26	6893062400	132066	110.51	53300	53400	51700	69000	37200	53100	52194.00	6.60	0	-10303	54566	53832	53266	52532	51966	53550	52250	384	15900	500	40350	100	1	76827750	39874	178.35	2.34	12	0.17	291.00	22178.00	88600	20230803	-41.42	48850	20240626	6.24	73700	-29.58	20240102	48850	6.24	20240626	88600	-41.42	20230803	48850	6.24	20240626	0.81	N	302440	500	384 억		5069851	N	N	482	N	00	N
164	20240703	141051	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	51800	-1300	5	-2.45	6208498900	118857	99.46	53300	53400	51700	69000	37200	53100	52234.95	6.60	0	-9138	54566	53832	53266	52532	51966	53550	52250	384	15900	500	40350	100	1	76827750	39797	178.01	2.34	12	0.15	291.00	22178.00	88600	20230803	-41.53	48850	20240626	6.04	73700	-29.72	20240102	48850	6.04	20240626	88600	-41.53	20230803	48850	6.04	20240626	0.81	N	302440	500	384 억		5069851	N	N	482	N	00	N
165	20240703	131050	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52000	-1100	5	-2.07	5361975100	102519	85.79	53300	53400	51700	69000	37200	53100	52302.17	6.60	0	-8998	54566	53832	53266	52532	51966	53550	52250	384	15900	500	40350	100	1	76827750	39950	178.69	2.34	12	0.13	291.00	22178.00	88600	20230803	-41.31	48850	20240626	6.45	73700	-29.44	20240102	48850	6.45	20240626	88600	-41.31	20230803	48850	6.45	20240626	0.81	N	302440	500	384 억		5069851	N	N	482	N	00	N
166	20240703	121049	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	51900	-1200	5	-2.26	4645108800	88711	74.23	53300	53400	51700	69000	37200	53100	52362.17	6.60	0	-8331	54566	53832	53266	52532	51966	53550	52250	384	15900	500	40350	100	1	76827750	39874	178.35	2.34	12	0.12	291.00	22178.00	88600	20230803	-41.42	48850	20240626	6.24	73700	-29.58	20240102	48850	6.24	20240626	88600	-41.42	20230803	48850	6.24	20240626	0.81	N	302440	500	384 억		5069851	N	N	482	N	00	N
167	20240703	111052	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52000	-1100	5	-2.07	3797169500	72340	60.53	53300	53400	51900	69000	37200	53100	52490.50	6.60	0	-8879	54566	53832	53266	52532	51966	53550	52250	384	15900	500	40350	100	1	76827750	39950	178.69	2.34	12	0.09	291.00	22178.00	88600	20230803	-41.31	48850	20240626	6.45	73700	-29.44	20240102	48850	6.45	20240626	88600	-41.31	20230803	48850	6.45	20240626	0.81	N	302440	500	384 억		5069851	N	N	482	N	00	N
168	20240703	101052	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52700	-400	5	-0.75	2177734400	41317	34.57	53300	53400	52300	69000	37200	53100	52707.85	6.60	0	-1938	54566	53832	53266	52532	51966	53550	52250	384	15900	500	40350	100	1	76827750	40488	181.10	2.38	12	0.05	291.00	22178.00	88600	20230803	-40.52	48850	20240626	7.88	73700	-28.49	20240102	48850	7.88	20240626	88600	-40.52	20230803	48850	7.88	20240626	0.81	N	302440	500	384 억		5069851	N	N	482	N	00	N
169	20240703	091049	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	52300	-800	5	-1.51	1028326200	19524	16.34	53300	53400	52300	69000	37200	53100	52669.61	6.60	0	-6074	54566	53832	53266	52532	51966	53550	52250	384	15900	500	40350	100	1	76827750	40181	179.73	2.36	12	0.03	291.00	22178.00	88600	20230803	-40.97	48850	20240626	7.06	73700	-29.04	20240102	48850	7.06	20240626	88600	-40.97	20230803	48850	7.06	20240626	0.81	N	302440	500	384 억		5069851	N	N	482	N	00	N
170	20240702	161045	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53100	-700	5	-1.30	6308752400	118495	58.52	53200	54000	52700	69900	37700	53800	53242.35	6.58	0	17562	55333	54566	53433	52666	51533	54950	53050	384	16100	500	40880	100	1	76827750	40796	182.47	2.39	12	0.15	291.00	22178.00	88600	20230803	-40.07	48850	20240626	8.70	73700	-27.95	20240102	48850	8.70	20240626	88600	-40.07	20230803	48850	8.70	20240626	0.83	N	302440	500	384 억		5056040	N	N	482	N	00	N
171	20240702	151048	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53300	-500	5	-0.93	5693570000	106913	52.80	53200	54000	52700	69900	37700	53800	53253.93	6.58	0	16006	55333	54566	53433	52666	51533	54950	53050	384	16100	500	40880	100	1	76827750	40949	183.16	2.40	12	0.14	291.00	22178.00	88600	20230803	-39.84	48850	20240626	9.11	73700	-27.68	20240102	48850	9.11	20240626	88600	-39.84	20230803	48850	9.11	20240626	0.83	N	302440	500	384 억		5056040	N	N	1763	N	00	N
172	20240702	141048	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53000	-800	5	-1.49	4971203800	93331	46.09	53200	54000	52700	69900	37700	53800	53263.88	6.58	0	12867	55333	54566	53433	52666	51533	54950	53050	384	16100	500	40880	100	1	76827750	40719	182.13	2.39	12	0.12	291.00	22178.00	88600	20230803	-40.18	48850	20240626	8.50	73700	-28.09	20240102	48850	8.50	20240626	88600	-40.18	20230803	48850	8.50	20240626	0.83	N	302440	500	384 억		5056040	N	N	1763	N	00	N
173	20240702	131048	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53300	-500	5	-0.93	4528694800	85007	41.98	53200	54000	52700	69900	37700	53800	53274.00	6.58	0	12816	55333	54566	53433	52666	51533	54950	53050	384	16100	500	40880	100	1	76827750	40949	183.16	2.40	12	0.11	291.00	22178.00	88600	20230803	-39.84	48850	20240626	9.11	73700	-27.68	20240102	48850	9.11	20240626	88600	-39.84	20230803	48850	9.11	20240626	0.83	N	302440	500	384 억		5056040	N	N	1763	N	00	N
174	20240702	121048	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53300	-500	5	-0.93	4034543500	75727	37.40	53200	54000	52700	69900	37700	53800	53277.06	6.58	0	11604	55333	54566	53433	52666	51533	54950	53050	384	16100	500	40880	100	1	76827750	40949	183.16	2.40	12	0.10	291.00	22178.00	88600	20230803	-39.84	48850	20240626	9.11	73700	-27.68	20240102	48850	9.11	20240626	88600	-39.84	20230803	48850	9.11	20240626	0.83	N	302440	500	384 억		5056040	N	N	1763	N	00	N
175	20240702	111047	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53000	-800	5	-1.49	3551550700	66628	32.91	53200	54000	52700	69900	37700	53800	53303.73	6.58	0	11556	55333	54566	53433	52666	51533	54950	53050	384	16100	500	40880	100	1	76827750	40719	182.13	2.39	12	0.09	291.00	22178.00	88600	20230803	-40.18	48850	20240626	8.50	73700	-28.09	20240102	48850	8.50	20240626	88600	-40.18	20230803	48850	8.50	20240626	0.83	N	302440	500	384 억		5056040	N	N	1763	N	00	N
176	20240702	101047	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53400	-400	5	-0.74	2655673200	49828	24.61	53200	54000	52700	69900	37700	53800	53296.20	6.58	0	5061	55333	54566	53433	52666	51533	54950	53050	384	16100	500	40880	100	1	76827750	41026	183.51	2.41	12	0.06	291.00	22178.00	88600	20230803	-39.73	48850	20240626	9.31	73700	-27.54	20240102	48850	9.31	20240626	88600	-39.73	20230803	48850	9.31	20240626	0.83	N	302440	500	384 억		5056040	N	N	1763	N	00	N
177	20240702	091048	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53700	-100	5	-0.19	815842700	15266	7.54	53200	53800	53000	69900	37700	53800	53440.40	6.58	0	1086	55333	54566	53433	52666	51533	54950	53050	384	16100	500	40880	100	1	76827750	41257	184.54	2.42	12	0.02	291.00	22178.00	88600	20230803	-39.39	48850	20240626	9.93	73700	-27.14	20240102	48850	9.93	20240626	88600	-39.39	20230803	48850	9.93	20240626	0.83	N	302440	500	384 억		5056040	N	N	1763	N	00	N
178	20240701	161043	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53800	1200	2	2.28	10565285500	197069	72.05	52600	54200	52300	68300	36900	52600	53615.26	6.53	0	41634	55200	53900	52800	51500	50400	53350	50950	384	15700	500	39970	100	1	76827750	41333	184.88	2.43	12	0.26	291.00	22178.00	88600	20230803	-39.28	48850	20240626	10.13	73700	-27.00	20240102	48850	10.13	20240626	88600	-39.28	20230803	48850	10.13	20240626	0.77	N	302440	500	384 억		5019178	N	N	1763	N	00	N
179	20240701	151046	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53700	1100	2	2.09	9717801900	181294	66.28	52600	54200	52300	68300	36900	52600	53606.25	6.53	0	34558	55200	53900	52800	51500	50400	53350	50950	384	15700	500	39970	100	1	76827750	41257	184.54	2.42	12	0.24	291.00	22178.00	88600	20230803	-39.39	48850	20240626	9.93	73700	-27.14	20240102	48850	9.93	20240626	88600	-39.39	20230803	48850	9.93	20240626	0.77	N	302440	500	384 억		5019178	N	N	551	N	00	N
180	20240701	141044	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53700	1100	2	2.09	8782777700	163864	59.91	52600	54200	52300	68300	36900	52600	53602.16	6.53	0	31936	55200	53900	52800	51500	50400	53350	50950	384	15700	500	39970	100	1	76827750	41257	184.54	2.42	12	0.21	291.00	22178.00	88600	20230803	-39.39	48850	20240626	9.93	73700	-27.14	20240102	48850	9.93	20240626	88600	-39.39	20230803	48850	9.93	20240626	0.77	N	302440	500	384 억		5019178	N	N	551	N	00	N
181	20240701	131044	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53800	1200	2	2.28	7899504900	147450	53.91	52600	54200	52300	68300	36900	52600	53578.67	6.53	0	25833	55200	53900	52800	51500	50400	53350	50950	384	15700	500	39970	100	1	76827750	41333	184.88	2.43	12	0.19	291.00	22178.00	88600	20230803	-39.28	48850	20240626	10.13	73700	-27.00	20240102	48850	10.13	20240626	88600	-39.28	20230803	48850	10.13	20240626	0.77	N	302440	500	384 억		5019178	N	N	551	N	00	N
182	20240701	121045	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54000	1400	2	2.66	7230789800	135035	49.37	52600	54200	52300	68300	36900	52600	53552.35	6.53	0	19191	55200	53900	52800	51500	50400	53350	50950	384	15700	500	39970	100	1	76827750	41487	185.57	2.43	12	0.18	291.00	22178.00	88600	20230803	-39.05	48850	20240626	10.54	73700	-26.73	20240102	48850	10.54	20240626	88600	-39.05	20230803	48850	10.54	20240626	0.77	N	302440	500	384 억		5019178	N	N	551	N	00	N
183	20240701	111041	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53700	1100	2	2.09	6147698200	114955	42.03	52600	54100	52300	68300	36900	52600	53484.44	6.53	0	12991	55200	53900	52800	51500	50400	53350	50950	384	15700	500	39970	100	1	76827750	41257	184.54	2.42	12	0.15	291.00	22178.00	88600	20230803	-39.39	48850	20240626	9.93	73700	-27.14	20240102	48850	9.93	20240626	88600	-39.39	20230803	48850	9.93	20240626	0.77	N	302440	500	384 억		5019178	N	N	551	N	00	N
184	20240701	101040	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	54000	1400	2	2.66	4621562000	86612	31.67	52600	54000	52300	68300	36900	52600	53365.43	6.53	0	5267	55200	53900	52800	51500	50400	53350	50950	384	15700	500	39970	100	1	76827750	41487	185.57	2.43	12	0.11	291.00	22178.00	88600	20230803	-39.05	48850	20240626	10.54	73700	-26.73	20240102	48850	10.54	20240626	88600	-39.05	20230803	48850	10.54	20240626	0.77	N	302440	500	384 억		5019178	N	N	551	N	00	N
185	20240701	091038	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	53100	500	2	0.95	965867600	18312	6.70	52600	53200	52300	68300	36900	52600	52750.70	6.53	0	-2303	55200	53900	52800	51500	50400	53350	50950	384	15700	500	39970	100	1	76827750	40796	182.47	2.39	12	0.02	291.00	22178.00	88600	20230803	-40.07	48850	20240626	8.70	73700	-27.95	20240102	48850	8.70	20240626	88600	-40.07	20230803	48850	8.70	20240626	0.77	N	302440	500	384 억		5019178	N	N	551	N	00	N