KissMeData/009420/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160249	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	30950	200	2	0.65	5592735500	182218	63.47	30950	31100	30450	39950	21550	30750	30692.35	5.99	0	9501	31616	31182	30616	30182	29616	31400	30400	261	9200	500	22750	50	1	52240638	16168	461.94	8.11	12	0.35	67.00	3817.00	46750	20231227	-33.80	19300	20230711	60.36	44800	-30.92	20240102	28550	8.41	20240201	46750	-33.80	20231227	19300	60.36	20230711	2.71	N	009420	500	261 억		3130467	N	N	1674	N	00	N
3	20240628	150248	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	30850	100	2	0.33	4955237750	161580	56.29	30950	31100	30450	39950	21550	30750	30667.39	5.99	0	10384	31616	31182	30616	30182	29616	31400	30400	261	9200	500	22750	50	1	52240638	16116	460.45	8.08	12	0.31	67.00	3817.00	46750	20231227	-34.01	19300	20230711	59.84	44800	-31.14	20240102	28550	8.06	20240201	46750	-34.01	20231227	19300	59.84	20230711	2.71	N	009420	500	261 억		3130467	N	N	1147	N	00	N
4	20240628	140247	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	30600	-150	5	-0.49	4169649350	136014	47.38	30950	31100	30450	39950	21550	30750	30656.03	5.99	0	225	31616	31182	30616	30182	29616	31400	30400	261	9200	500	22750	50	1	52240638	15986	456.72	8.02	12	0.26	67.00	3817.00	46750	20231227	-34.55	19300	20230711	58.55	44800	-31.70	20240102	28550	7.18	20240201	46750	-34.55	20231227	19300	58.55	20230711	2.71	N	009420	500	261 억		3130467	N	N	1147	N	00	N
5	20240628	130248	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	30700	-50	5	-0.16	3589752150	117063	40.78	30950	31100	30450	39950	21550	30750	30665.13	5.99	0	-200	31616	31182	30616	30182	29616	31400	30400	261	9200	500	22750	50	1	52240638	16038	458.21	8.04	12	0.22	67.00	3817.00	46750	20231227	-34.33	19300	20230711	59.07	44800	-31.47	20240102	28550	7.53	20240201	46750	-34.33	20231227	19300	59.07	20230711	2.71	N	009420	500	261 억		3130467	N	N	1147	N	00	N
6	20240628	120247	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	30900	150	2	0.49	3117148300	101703	35.43	30950	31100	30450	39950	21550	30750	30649.52	5.99	0	-3076	31616	31182	30616	30182	29616	31400	30400	261	9200	500	22750	50	1	52240638	16142	461.19	8.10	12	0.19	67.00	3817.00	46750	20231227	-33.90	19300	20230711	60.10	44800	-31.03	20240102	28550	8.23	20240201	46750	-33.90	20231227	19300	60.10	20230711	2.71	N	009420	500	261 억		3130467	N	N	1147	N	00	N
7	20240628	110245	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	30550	-200	5	-0.65	2292644350	74892	26.09	30950	31100	30450	39950	21550	30750	30612.67	5.99	0	-7772	31616	31182	30616	30182	29616	31400	30400	261	9200	500	22750	50	1	52240638	15960	455.97	8.00	12	0.14	67.00	3817.00	46750	20231227	-34.65	19300	20230711	58.29	44800	-31.81	20240102	28550	7.01	20240201	46750	-34.65	20231227	19300	58.29	20230711	2.71	N	009420	500	261 억		3130467	N	N	1147	N	00	N
8	20240628	100243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	30550	-200	5	-0.65	1515043600	49401	17.21	30950	31100	30450	39950	21550	30750	30668.27	5.99	0	-6758	31616	31182	30616	30182	29616	31400	30400	261	9200	500	22750	50	1	52240638	15960	455.97	8.00	12	0.09	67.00	3817.00	46750	20231227	-34.65	19300	20230711	58.29	44800	-31.81	20240102	28550	7.01	20240201	46750	-34.65	20231227	19300	58.29	20230711	2.71	N	009420	500	261 억		3130467	N	N	1147	N	00	N
9	20240628	090243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	30950	200	2	0.65	199242450	6428	2.24	30950	31100	30900	39950	21550	30750	30996.10	5.99	0	1242	31616	31182	30616	30182	29616	31400	30400	261	9200	500	22750	50	1	52240638	16168	461.94	8.11	12	0.01	67.00	3817.00	46750	20231227	-33.80	19300	20230711	60.36	44800	-30.92	20240102	28550	8.41	20240201	46750	-33.80	20231227	19300	60.36	20230711	2.71	N	009420	500	261 억		3130467	N	N	1147	N	00	N
10	20240627	160239	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	30750	-300	5	-0.97	8636204750	284188	91.28	30400	31050	30050	40350	21750	31050	30387.74	5.93	0	17555	32416	31732	31266	30582	30116	31500	30350	261	9300	500	22970	50	1	52240638	16064	458.96	8.06	12	0.54	67.00	3817.00	46750	20231227	-34.22	19300	20230711	59.33	44800	-31.36	20240102	28550	7.71	20240201	46750	-34.22	20231227	19300	59.33	20230711	2.70	N	009420	500	261 억		3096864	N	N	1147	N	00	N
11	20240627	150245	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	30800	-250	5	-0.81	7965593400	262424	84.29	30400	30850	30050	40350	21750	31050	30353.36	5.93	0	13275	32416	31732	31266	30582	30116	31500	30350	261	9300	500	22970	50	1	52240638	16090	459.70	8.07	12	0.50	67.00	3817.00	46750	20231227	-34.12	19300	20230711	59.59	44800	-31.25	20240102	28550	7.88	20240201	46750	-34.12	20231227	19300	59.59	20230711	2.70	N	009420	500	261 억		3096864	N	N	683	N	00	N
12	20240627	140242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	30350	-700	5	-2.25	7051686350	232531	74.69	30400	30750	30050	40350	21750	31050	30325.15	5.93	0	10803	32416	31732	31266	30582	30116	31500	30350	261	9300	500	22970	50	1	52240638	15855	452.99	7.95	12	0.45	67.00	3817.00	46750	20231227	-35.08	19300	20230711	57.25	44800	-32.25	20240102	28550	6.30	20240201	46750	-35.08	20231227	19300	57.25	20230711	2.70	N	009420	500	261 억		3096864	N	N	683	N	00	N
13	20240627	130243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	30500	-550	5	-1.77	6236773900	205680	66.07	30400	30750	30050	40350	21750	31050	30321.98	5.93	0	146	32416	31732	31266	30582	30116	31500	30350	261	9300	500	22970	50	1	52240638	15933	455.22	7.99	12	0.39	67.00	3817.00	46750	20231227	-34.76	19300	20230711	58.03	44800	-31.92	20240102	28550	6.83	20240201	46750	-34.76	20231227	19300	58.03	20230711	2.70	N	009420	500	261 억		3096864	N	N	683	N	00	N
14	20240627	120244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	30150	-900	5	-2.90	5287684850	174298	55.99	30400	30750	30050	40350	21750	31050	30336.20	5.93	0	-7896	32416	31732	31266	30582	30116	31500	30350	261	9300	500	22970	50	1	52240638	15751	450.00	7.90	12	0.33	67.00	3817.00	46750	20231227	-35.51	19300	20230711	56.22	44800	-32.70	20240102	28550	5.60	20240201	46750	-35.51	20231227	19300	56.22	20230711	2.70	N	009420	500	261 억		3096864	N	N	683	N	00	N
15	20240627	110244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	30400	-650	5	-2.09	3326077500	109321	35.12	30400	30750	30200	40350	21750	31050	30423.70	5.93	0	4253	32416	31732	31266	30582	30116	31500	30350	261	9300	500	22970	50	1	52240638	15881	453.73	7.96	12	0.21	67.00	3817.00	46750	20231227	-34.97	19300	20230711	57.51	44800	-32.14	20240102	28550	6.48	20240201	46750	-34.97	20231227	19300	57.51	20230711	2.70	N	009420	500	261 억		3096864	N	N	683	N	00	N
16	20240627	100243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	30300	-750	5	-2.42	2516678650	82713	26.57	30400	30750	30200	40350	21750	31050	30425.10	5.93	0	-1439	32416	31732	31266	30582	30116	31500	30350	261	9300	500	22970	50	1	52240638	15829	452.24	7.94	12	0.16	67.00	3817.00	46750	20231227	-35.19	19300	20230711	56.99	44800	-32.37	20240102	28550	6.13	20240201	46750	-35.19	20231227	19300	56.99	20230711	2.70	N	009420	500	261 억		3096864	N	N	683	N	00	N
17	20240627	090243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	30300	-750	5	-2.42	391455550	12882	4.14	30400	30750	30250	40350	21750	31050	30377.14	5.93	0	-4132	32416	31732	31266	30582	30116	31500	30350	261	9300	500	22970	50	1	52240638	15829	452.24	7.94	12	0.02	67.00	3817.00	46750	20231227	-35.19	19300	20230711	56.99	44800	-32.37	20240102	28550	6.13	20240201	46750	-35.19	20231227	19300	56.99	20230711	2.70	N	009420	500	261 억		3096864	N	N	683	N	00	N
18	20240626	160243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	31050	-1050	5	-3.27	9644207900	309057	160.22	31900	31950	30800	41700	22500	32100	31205.62	5.90	0	9634	33466	32782	32216	31532	30966	32500	31250	261	9600	500	23750	50	1	52240638	16221	463.43	8.13	12	0.59	67.00	3817.00	46750	20231227	-33.58	19300	20230711	60.88	44800	-30.69	20240102	28550	8.76	20240201	46750	-33.58	20231227	19300	60.88	20230711	2.72	N	009420	500	261 억		3084758	N	N	683	N	00	N
19	20240626	150244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	30950	-1150	5	-3.58	8799881650	281820	146.10	31900	31950	30800	41700	22500	32100	31225.18	5.90	0	999	33466	32782	32216	31532	30966	32500	31250	261	9600	500	23750	50	1	52240638	16168	461.94	8.11	12	0.54	67.00	3817.00	46750	20231227	-33.80	19300	20230711	60.36	44800	-30.92	20240102	28550	8.41	20240201	46750	-33.80	20231227	19300	60.36	20230711	2.72	N	009420	500	261 억		3084758	N	N	218	N	00	N
20	20240626	140243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	30950	-1150	5	-3.58	6957446250	222281	115.23	31900	31950	30800	41700	22500	32100	31300.23	5.90	0	-16835	33466	32782	32216	31532	30966	32500	31250	261	9600	500	23750	50	1	52240638	16168	461.94	8.11	12	0.43	67.00	3817.00	46750	20231227	-33.80	19300	20230711	60.36	44800	-30.92	20240102	28550	8.41	20240201	46750	-33.80	20231227	19300	60.36	20230711	2.72	N	009420	500	261 억		3084758	N	N	218	N	00	N
21	20240626	130245	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	31550	-550	5	-1.71	4152850500	132052	68.46	31900	31950	31150	41700	22500	32100	31448.59	5.90	0	4802	33466	32782	32216	31532	30966	32500	31250	261	9600	500	23750	50	1	52240638	16482	470.90	8.27	12	0.25	67.00	3817.00	46750	20231227	-32.51	19300	20230711	63.47	44800	-29.58	20240102	28550	10.51	20240201	46750	-32.51	20231227	19300	63.47	20230711	2.72	N	009420	500	261 억		3084758	N	N	218	N	00	N
22	20240626	120243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	31550	-550	5	-1.71	3845033250	122288	63.40	31900	31950	31150	41700	22500	32100	31442.44	5.90	0	3542	33466	32782	32216	31532	30966	32500	31250	261	9600	500	23750	50	1	52240638	16482	470.90	8.27	12	0.23	67.00	3817.00	46750	20231227	-32.51	19300	20230711	63.47	44800	-29.58	20240102	28550	10.51	20240201	46750	-32.51	20231227	19300	63.47	20230711	2.72	N	009420	500	261 억		3084758	N	N	218	N	00	N
23	20240626	110243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	31600	-500	5	-1.56	3540180150	112625	58.39	31900	31950	31150	41700	22500	32100	31433.34	5.90	0	3842	33466	32782	32216	31532	30966	32500	31250	261	9600	500	23750	50	1	52240638	16508	471.64	8.28	12	0.22	67.00	3817.00	46750	20231227	-32.41	19300	20230711	63.73	44800	-29.46	20240102	28550	10.68	20240201	46750	-32.41	20231227	19300	63.73	20230711	2.72	N	009420	500	261 억		3084758	N	N	218	N	00	N
24	20240626	100243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	31150	-950	5	-2.96	2727717200	86734	44.96	31900	31950	31150	41700	22500	32100	31449.22	5.90	0	-8360	33466	32782	32216	31532	30966	32500	31250	261	9600	500	23750	50	1	52240638	16273	464.93	8.16	12	0.17	67.00	3817.00	46750	20231227	-33.37	19300	20230711	61.40	44800	-30.47	20240102	28550	9.11	20240201	46750	-33.37	20231227	19300	61.40	20230711	2.72	N	009420	500	261 억		3084758	N	N	218	N	00	N
25	20240626	090242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	31550	-550	5	-1.71	425288400	13414	6.95	31900	31950	31450	41700	22500	32100	31704.79	5.90	0	-9717	33466	32782	32216	31532	30966	32500	31250	261	9600	500	23750	50	1	52240638	16482	470.90	8.27	12	0.03	67.00	3817.00	46750	20231227	-32.51	19300	20230711	63.47	44800	-29.58	20240102	28550	10.51	20240201	46750	-32.51	20231227	19300	63.47	20230711	2.72	N	009420	500	261 억		3084758	N	N	218	N	00	N
26	20240625	160242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32100	-200	5	-0.62	6155705000	191832	78.38	32650	32900	31650	41950	22650	32300	32088.92	5.89	4195	-834	34433	33366	32783	31716	31133	33075	31425	261	9650	500	23900	50	1	52240638	16769	479.10	8.41	12	0.37	67.00	3817.00	46750	20231227	-31.34	19300	20230711	66.32	44800	-28.35	20240102	28550	12.43	20240201	46750	-31.34	20231227	19300	66.32	20230711	2.68	N	009420	500	261 억		3075817	N	N	218	N	00	N
27	20240625	150243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32200	-100	5	-0.31	5621614800	175215	71.59	32650	32900	31650	41950	22650	32300	32084.00	5.89	4195	-5515	34433	33366	32783	31716	31133	33075	31425	261	9650	500	23900	50	1	52240638	16821	480.60	8.44	12	0.34	67.00	3817.00	46750	20231227	-31.12	19300	20230711	66.84	44800	-28.12	20240102	28550	12.78	20240201	46750	-31.12	20231227	19300	66.84	20230711	2.68	N	009420	500	261 억		3075817	N	N	1231	N	00	N
28	20240625	140243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	31800	-500	5	-1.55	4545128600	141595	57.85	32650	32900	31650	41950	22650	32300	32099.39	5.89	4195	-15789	34433	33366	32783	31716	31133	33075	31425	261	9650	500	23900	50	1	52240638	16613	474.63	8.33	12	0.27	67.00	3817.00	46750	20231227	-31.98	19300	20230711	64.77	44800	-29.02	20240102	28550	11.38	20240201	46750	-31.98	20231227	19300	64.77	20230711	2.68	N	009420	500	261 억		3075817	N	N	1231	N	00	N
29	20240625	130243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	31950	-350	5	-1.08	3986555600	124023	50.67	32650	32900	31650	41950	22650	32300	32143.58	5.89	4195	-15080	34433	33366	32783	31716	31133	33075	31425	261	9650	500	23900	50	1	52240638	16691	476.87	8.37	12	0.24	67.00	3817.00	46750	20231227	-31.66	19300	20230711	65.54	44800	-28.68	20240102	28550	11.91	20240201	46750	-31.66	20231227	19300	65.54	20230711	2.68	N	009420	500	261 억		3075817	N	N	1231	N	00	N
30	20240625	120244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	31750	-550	5	-1.70	3372257850	104696	42.78	32650	32900	31700	41950	22650	32300	32209.93	5.89	4195	-12391	34433	33366	32783	31716	31133	33075	31425	261	9650	500	23900	50	1	52240638	16586	473.88	8.32	12	0.20	67.00	3817.00	46750	20231227	-32.09	19300	20230711	64.51	44800	-29.13	20240102	28550	11.21	20240201	46750	-32.09	20231227	19300	64.51	20230711	2.68	N	009420	500	261 억		3075817	N	N	1231	N	00	N
31	20240625	110246	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32150	-150	5	-0.46	2245240550	69400	28.35	32650	32900	32050	41950	22650	32300	32352.23	5.89	4195	3423	34433	33366	32783	31716	31133	33075	31425	261	9650	500	23900	50	1	52240638	16795	479.85	8.42	12	0.13	67.00	3817.00	46750	20231227	-31.23	19300	20230711	66.58	44800	-28.24	20240102	28550	12.61	20240201	46750	-31.23	20231227	19300	66.58	20230711	2.68	N	009420	500	261 억		3075817	N	N	1231	N	00	N
32	20240625	100243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32400	100	2	0.31	1453385350	44792	18.30	32650	32900	32100	41950	22650	32300	32447.69	5.89	4195	5416	34433	33366	32783	31716	31133	33075	31425	261	9650	500	23900	50	1	52240638	16926	483.58	8.49	12	0.09	67.00	3817.00	46750	20231227	-30.70	19300	20230711	67.88	44800	-27.68	20240102	28550	13.49	20240201	46750	-30.70	20231227	19300	67.88	20230711	2.68	N	009420	500	261 억		3075817	N	N	1231	N	00	N
33	20240625	090243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32650	350	2	1.08	175479550	5365	2.19	32650	32900	32650	41950	22650	32300	32714.15	5.89	4195	2671	34433	33366	32783	31716	31133	33075	31425	261	9650	500	23900	50	1	52240638	17057	487.31	8.55	12	0.01	67.00	3817.00	46750	20231227	-30.16	19300	20230711	69.17	44800	-27.12	20240102	28550	14.36	20240201	46750	-30.16	20231227	19300	69.17	20230711	2.68	N	009420	500	261 억		3075817	N	N	1231	N	00	N
34	20240624	160242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32300	-1050	5	-3.15	7985579900	242978	56.12	33350	33850	32200	43350	23350	33350	32867.54	5.95	0	-27010	34950	34150	33600	32800	32250	34550	33200	261	10000	500	24670	50	1	52240638	16874	482.09	8.46	12	0.47	67.00	3817.00	46750	20231227	-30.91	19300	20230711	67.36	44800	-27.90	20240102	28550	13.13	20240201	46750	-30.91	20231227	19300	67.36	20230711	2.68	N	009420	500	261 억		3106412	N	N	1231	N	00	N
35	20240624	150242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32300	-1050	5	-3.15	7205858750	218839	50.54	33350	33850	32200	43350	23350	33350	32927.67	5.95	0	-27471	34950	34150	33600	32800	32250	34550	33200	261	10000	500	24670	50	1	52240638	16874	482.09	8.46	12	0.42	67.00	3817.00	46750	20231227	-30.91	19300	20230711	67.36	44800	-27.90	20240102	28550	13.13	20240201	46750	-30.91	20231227	19300	67.36	20230711	2.68	N	009420	500	261 억		3106412	N	N	1408	N	00	N
36	20240624	140242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32600	-750	5	-2.25	5730312850	173320	40.03	33350	33850	32500	43350	23350	33350	33062.04	5.95	0	-21082	34950	34150	33600	32800	32250	34550	33200	261	10000	500	24670	50	1	52240638	17030	486.57	8.54	12	0.33	67.00	3817.00	46750	20231227	-30.27	19300	20230711	68.91	44800	-27.23	20240102	28550	14.19	20240201	46750	-30.27	20231227	19300	68.91	20230711	2.68	N	009420	500	261 억		3106412	N	N	1408	N	00	N
37	20240624	130241	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32550	-800	5	-2.40	5266800700	159126	36.75	33350	33850	32500	43350	23350	33350	33098.30	5.95	0	-21674	34950	34150	33600	32800	32250	34550	33200	261	10000	500	24670	50	1	52240638	17004	485.82	8.53	12	0.30	67.00	3817.00	46750	20231227	-30.37	19300	20230711	68.65	44800	-27.34	20240102	28550	14.01	20240201	46750	-30.37	20231227	19300	68.65	20230711	2.68	N	009420	500	261 억		3106412	N	N	1408	N	00	N
38	20240624	120242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32800	-550	5	-1.65	4619737000	139292	32.17	33350	33850	32550	43350	23350	33350	33165.84	5.95	0	-19612	34950	34150	33600	32800	32250	34550	33200	261	10000	500	24670	50	1	52240638	17135	489.55	8.59	12	0.27	67.00	3817.00	46750	20231227	-29.84	19300	20230711	69.95	44800	-26.79	20240102	28550	14.89	20240201	46750	-29.84	20231227	19300	69.95	20230711	2.68	N	009420	500	261 억		3106412	N	N	1408	N	00	N
39	20240624	110243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32650	-700	5	-2.10	4031479750	121300	28.02	33350	33850	32550	43350	23350	33350	33235.61	5.95	0	-17421	34950	34150	33600	32800	32250	34550	33200	261	10000	500	24670	50	1	52240638	17057	487.31	8.55	12	0.23	67.00	3817.00	46750	20231227	-30.16	19300	20230711	69.17	44800	-27.12	20240102	28550	14.36	20240201	46750	-30.16	20231227	19300	69.17	20230711	2.68	N	009420	500	261 억		3106412	N	N	1408	N	00	N
40	20240624	100243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33400	50	2	0.15	1935850750	57625	13.31	33350	33850	33300	43350	23350	33350	33593.95	5.95	0	-11338	34950	34150	33600	32800	32250	34550	33200	261	10000	500	24670	50	1	52240638	17448	498.51	8.75	12	0.11	67.00	3817.00	46750	20231227	-28.56	19300	20230711	73.06	44800	-25.45	20240102	28550	16.99	20240201	46750	-28.56	20231227	19300	73.06	20230711	2.68	N	009420	500	261 억		3106412	N	N	1408	N	00	N
41	20240624	090243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33800	450	2	1.35	241382700	7189	1.66	33350	33800	33350	43350	23350	33350	33576.74	5.95	0	-150	34950	34150	33600	32800	32250	34550	33200	261	10000	500	24670	50	1	52240638	17657	504.48	8.86	12	0.01	67.00	3817.00	46750	20231227	-27.70	19300	20230711	75.13	44800	-24.55	20240102	28550	18.39	20240201	46750	-27.70	20231227	19300	75.13	20230711	2.68	N	009420	500	261 억		3106412	N	N	1408	N	00	N
42	20240621	160236	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33350	350	2	1.06	14607420700	432381	204.15	33050	34400	33050	42900	23100	33000	33784.63	5.90	0	31296	34166	33582	33116	32532	32066	33875	32825	261	9900	500	24420	50	1	52240638	17422	497.76	8.74	12	0.83	67.00	3817.00	46750	20231227	-28.66	19300	20230711	72.80	44800	-25.56	20240102	28550	16.81	20240201	46750	-28.66	20231227	19300	72.80	20230711	2.73	N	009420	500	261 억		3082129	N	N	1408	N	00	N
43	20240621	150236	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33300	300	2	0.91	13921512850	411815	194.44	33050	34400	33050	42900	23100	33000	33805.26	5.90	0	34444	34166	33582	33116	32532	32066	33875	32825	261	9900	500	24420	50	1	52240638	17396	497.01	8.72	12	0.79	67.00	3817.00	46750	20231227	-28.77	19300	20230711	72.54	44800	-25.67	20240102	28550	16.64	20240201	46750	-28.77	20231227	19300	72.54	20230711	2.73	N	009420	500	261 억		3082129	N	N	2494	N	00	N
44	20240621	140236	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33350	350	2	1.06	13027403200	384895	181.73	33050	34400	33050	42900	23100	33000	33846.65	5.90	0	37485	34166	33582	33116	32532	32066	33875	32825	261	9900	500	24420	50	1	52240638	17422	497.76	8.74	12	0.74	67.00	3817.00	46750	20231227	-28.66	19300	20230711	72.80	44800	-25.56	20240102	28550	16.81	20240201	46750	-28.66	20231227	19300	72.80	20230711	2.73	N	009420	500	261 억		3082129	N	N	2494	N	00	N
45	20240621	130236	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33400	400	2	1.21	12147100600	358429	169.24	33050	34400	33050	42900	23100	33000	33889.84	5.90	0	38134	34166	33582	33116	32532	32066	33875	32825	261	9900	500	24420	50	1	52240638	17448	498.51	8.75	12	0.69	67.00	3817.00	46750	20231227	-28.56	19300	20230711	73.06	44800	-25.45	20240102	28550	16.99	20240201	46750	-28.56	20231227	19300	73.06	20230711	2.73	N	009420	500	261 억		3082129	N	N	2494	N	00	N
46	20240621	120238	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33350	350	2	1.06	11595091850	341892	161.43	33050	34400	33050	42900	23100	33000	33914.49	5.90	0	41691	34166	33582	33116	32532	32066	33875	32825	261	9900	500	24420	50	1	52240638	17422	497.76	8.74	12	0.65	67.00	3817.00	46750	20231227	-28.66	19300	20230711	72.80	44800	-25.56	20240102	28550	16.81	20240201	46750	-28.66	20231227	19300	72.80	20230711	2.73	N	009420	500	261 억		3082129	N	N	2494	N	00	N
47	20240621	110237	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33550	550	2	1.67	10861156450	319940	151.06	33050	34400	33050	42900	23100	33000	33947.48	5.90	0	45810	34166	33582	33116	32532	32066	33875	32825	261	9900	500	24420	50	1	52240638	17527	500.75	8.79	12	0.61	67.00	3817.00	46750	20231227	-28.24	19300	20230711	73.83	44800	-25.11	20240102	28550	17.51	20240201	46750	-28.24	20231227	19300	73.83	20230711	2.73	N	009420	500	261 억		3082129	N	N	2494	N	00	N
48	20240621	100235	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34000	1000	2	3.03	8729617250	256783	121.24	33050	34400	33050	42900	23100	33000	33996.09	5.90	0	53034	34166	33582	33116	32532	32066	33875	32825	261	9900	500	24420	50	1	52240638	17762	507.46	8.91	12	0.49	67.00	3817.00	46750	20231227	-27.27	19300	20230711	76.17	44800	-24.11	20240102	28550	19.09	20240201	46750	-27.27	20231227	19300	76.17	20230711	2.73	N	009420	500	261 억		3082129	N	N	2494	N	00	N
49	20240621	090237	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33900	900	2	2.73	855308850	25416	12.00	33050	34000	33050	42900	23100	33000	33652.43	5.90	0	-5522	34166	33582	33116	32532	32066	33875	32825	261	9900	500	24420	50	1	52240638	17710	505.97	8.88	12	0.05	67.00	3817.00	46750	20231227	-27.49	19300	20230711	75.65	44800	-24.33	20240102	28550	18.74	20240201	46750	-27.49	20231227	19300	75.65	20230711	2.73	N	009420	500	261 억		3082129	N	N	2494	N	00	N
50	20240620	160236	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33000	0	3	0.00	7004579450	210944	93.37	32750	33700	32650	42900	23100	33000	33205.90	5.91	0	14846	33833	33416	32783	32366	31733	33625	32575	261	9900	500	24420	50	1	52240638	17239	492.54	8.65	12	0.40	67.00	3817.00	46750	20231227	-29.41	19300	20230711	70.98	44800	-26.34	20240102	28550	15.59	20240201	46750	-29.41	20231227	19300	70.98	20230711	2.65	N	009420	500	261 억		3085649	N	N	2494	N	00	N
51	20240620	150236	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33100	100	2	0.30	6123048600	184225	81.54	32750	33700	32650	42900	23100	33000	33236.80	5.91	0	13461	33833	33416	32783	32366	31733	33625	32575	261	9900	500	24420	50	1	52240638	17292	494.03	8.67	12	0.35	67.00	3817.00	46750	20231227	-29.20	19300	20230711	71.50	44800	-26.12	20240102	28550	15.94	20240201	46750	-29.20	20231227	19300	71.50	20230711	2.65	N	009420	500	261 억		3085649	N	N	832	N	00	N
52	20240620	140236	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33250	250	2	0.76	4293922600	128757	56.99	32750	33700	32650	42900	23100	33000	33349.05	5.91	0	8723	33833	33416	32783	32366	31733	33625	32575	261	9900	500	24420	50	1	52240638	17370	496.27	8.71	12	0.25	67.00	3817.00	46750	20231227	-28.88	19300	20230711	72.28	44800	-25.78	20240102	28550	16.46	20240201	46750	-28.88	20231227	19300	72.28	20230711	2.65	N	009420	500	261 억		3085649	N	N	832	N	00	N
53	20240620	130236	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33250	250	2	0.76	3886974800	116542	51.58	32750	33700	32650	42900	23100	33000	33352.57	5.91	0	10317	33833	33416	32783	32366	31733	33625	32575	261	9900	500	24420	50	1	52240638	17370	496.27	8.71	12	0.22	67.00	3817.00	46750	20231227	-28.88	19300	20230711	72.28	44800	-25.78	20240102	28550	16.46	20240201	46750	-28.88	20231227	19300	72.28	20230711	2.65	N	009420	500	261 억		3085649	N	N	832	N	00	N
54	20240620	120236	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33450	450	2	1.36	3545879400	106304	47.05	32750	33700	32650	42900	23100	33000	33356.04	5.91	0	8130	33833	33416	32783	32366	31733	33625	32575	261	9900	500	24420	50	1	52240638	17474	499.25	8.76	12	0.20	67.00	3817.00	46750	20231227	-28.45	19300	20230711	73.32	44800	-25.33	20240102	28550	17.16	20240201	46750	-28.45	20231227	19300	73.32	20230711	2.65	N	009420	500	261 억		3085649	N	N	832	N	00	N
55	20240620	110237	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33500	500	2	1.52	3086622800	92593	40.98	32750	33700	32650	42900	23100	33000	33335.39	5.91	0	5278	33833	33416	32783	32366	31733	33625	32575	261	9900	500	24420	50	1	52240638	17501	500.00	8.78	12	0.18	67.00	3817.00	46750	20231227	-28.34	19300	20230711	73.58	44800	-25.22	20240102	28550	17.34	20240201	46750	-28.34	20231227	19300	73.58	20230711	2.65	N	009420	500	261 억		3085649	N	N	832	N	00	N
56	20240620	100236	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33300	300	2	0.91	1478313650	44582	19.73	32750	33500	32650	42900	23100	33000	33159.44	5.91	0	-3311	33833	33416	32783	32366	31733	33625	32575	261	9900	500	24420	50	1	52240638	17396	497.01	8.72	12	0.09	67.00	3817.00	46750	20231227	-28.77	19300	20230711	72.54	44800	-25.67	20240102	28550	16.64	20240201	46750	-28.77	20231227	19300	72.54	20230711	2.65	N	009420	500	261 억		3085649	N	N	832	N	00	N
57	20240620	090237	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32700	-300	5	-0.91	63131200	1927	0.85	32750	32950	32700	42900	23100	33000	32761.14	5.91	0	-1661	33833	33416	32783	32366	31733	33625	32575	261	9900	500	24420	50	1	52240638	17083	488.06	8.57	12	0.00	67.00	3817.00	46750	20231227	-30.05	19300	20230711	69.43	44800	-27.01	20240102	28550	14.54	20240201	46750	-30.05	20231227	19300	69.43	20230711	2.65	N	009420	500	261 억		3085649	N	N	832	N	00	N
58	20240619	160235	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33000	50	2	0.15	7365905150	225307	66.97	32950	33200	32150	42800	23100	32950	32692.73	5.92	0	1630	35616	34282	33366	32032	31116	33825	31575	261	9850	500	24380	50	1	52240638	17239	492.54	8.65	12	0.43	67.00	3817.00	46750	20231227	-29.41	19300	20230711	70.98	44800	-26.34	20240102	28550	15.59	20240201	46750	-29.41	20231227	19300	70.98	20230711	2.66	N	009420	500	261 억		3093312	N	N	832	N	00	N
59	20240619	150234	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33000	50	2	0.15	6703656000	205190	60.99	32950	33200	32150	42800	23100	32950	32670.48	5.92	0	116	35616	34282	33366	32032	31116	33825	31575	261	9850	500	24380	50	1	52240638	17239	492.54	8.65	12	0.39	67.00	3817.00	46750	20231227	-29.41	19300	20230711	70.98	44800	-26.34	20240102	28550	15.59	20240201	46750	-29.41	20231227	19300	70.98	20230711	2.66	N	009420	500	261 억		3093312	N	N	1585	N	00	N
60	20240619	140237	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33100	150	2	0.46	5881066550	180307	53.59	32950	33200	32150	42800	23100	32950	32616.96	5.92	0	-3471	35616	34282	33366	32032	31116	33825	31575	261	9850	500	24380	50	1	52240638	17292	494.03	8.67	12	0.35	67.00	3817.00	46750	20231227	-29.20	19300	20230711	71.50	44800	-26.12	20240102	28550	15.94	20240201	46750	-29.20	20231227	19300	71.50	20230711	2.66	N	009420	500	261 억		3093312	N	N	1585	N	00	N
61	20240619	130234	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32700	-250	5	-0.76	4790305200	147211	43.76	32950	33000	32150	42800	23100	32950	32540.40	5.92	0	-17407	35616	34282	33366	32032	31116	33825	31575	261	9850	500	24380	50	1	52240638	17083	488.06	8.57	12	0.28	67.00	3817.00	46750	20231227	-30.05	19300	20230711	69.43	44800	-27.01	20240102	28550	14.54	20240201	46750	-30.05	20231227	19300	69.43	20230711	2.66	N	009420	500	261 억		3093312	N	N	1585	N	00	N
62	20240619	120234	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32650	-300	5	-0.91	4099770250	126130	37.49	32950	33000	32150	42800	23100	32950	32504.32	5.92	0	-15155	35616	34282	33366	32032	31116	33825	31575	261	9850	500	24380	50	1	52240638	17057	487.31	8.55	12	0.24	67.00	3817.00	46750	20231227	-30.16	19300	20230711	69.17	44800	-27.12	20240102	28550	14.36	20240201	46750	-30.16	20231227	19300	69.17	20230711	2.66	N	009420	500	261 억		3093312	N	N	1585	N	00	N
63	20240619	110235	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32400	-550	5	-1.67	3698683900	113803	33.83	32950	33000	32150	42800	23100	32950	32500.76	5.92	0	-15038	35616	34282	33366	32032	31116	33825	31575	261	9850	500	24380	50	1	52240638	16926	483.58	8.49	12	0.22	67.00	3817.00	46750	20231227	-30.70	19300	20230711	67.88	44800	-27.68	20240102	28550	13.49	20240201	46750	-30.70	20231227	19300	67.88	20230711	2.66	N	009420	500	261 억		3093312	N	N	1585	N	00	N
64	20240619	100236	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32700	-250	5	-0.76	1830076100	56076	16.67	32950	33000	32300	42800	23100	32950	32635.63	5.92	0	1007	35616	34282	33366	32032	31116	33825	31575	261	9850	500	24380	50	1	52240638	17083	488.06	8.57	12	0.11	67.00	3817.00	46750	20231227	-30.05	19300	20230711	69.43	44800	-27.01	20240102	28550	14.54	20240201	46750	-30.05	20231227	19300	69.43	20230711	2.66	N	009420	500	261 억		3093312	N	N	1585	N	00	N
65	20240619	090240	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32650	-300	5	-0.91	133784600	4071	1.21	32950	33000	32650	42800	23100	32950	32862.81	5.92	0	-1310	35616	34282	33366	32032	31116	33825	31575	261	9850	500	24380	50	1	52240638	17057	487.31	8.55	12	0.01	67.00	3817.00	46750	20231227	-30.16	19300	20230711	69.17	44800	-27.12	20240102	28550	14.36	20240201	46750	-30.16	20231227	19300	69.17	20230711	2.66	N	009420	500	261 억		3093312	N	N	1585	N	00	N
66	20240618	160234	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32950	-800	5	-2.37	11130227000	335370	307.63	34450	34700	32450	43850	23650	33750	33188.10	5.99	0	-42302	34250	34000	33500	33250	32750	34125	33375	261	10100	500	24970	50	1	52240638	17213	491.79	8.63	12	0.64	67.00	3817.00	46750	20231227	-29.52	19300	20230711	70.73	44800	-26.45	20240102	28550	15.41	20240201	46750	-29.52	20231227	19300	70.73	20230711	2.63	N	009420	500	261 억		3131667	N	N	1585	N	00	N
67	20240618	150232	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32850	-900	5	-2.67	10616025900	319758	293.30	34450	34700	32450	43850	23650	33750	33200.12	5.99	0	-40611	34250	34000	33500	33250	32750	34125	33375	261	10100	500	24970	50	1	52240638	17161	490.30	8.61	12	0.61	67.00	3817.00	46750	20231227	-29.73	19300	20230711	70.21	44800	-26.67	20240102	28550	15.06	20240201	46750	-29.73	20231227	19300	70.21	20230711	2.63	N	009420	500	261 억		3131667	N	N	1280	N	00	N
68	20240618	140233	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32600	-1150	5	-3.41	9680639850	291141	267.06	34450	34700	32450	43850	23650	33750	33250.62	5.99	0	-42688	34250	34000	33500	33250	32750	34125	33375	261	10100	500	24970	50	1	52240638	17030	486.57	8.54	12	0.56	67.00	3817.00	46750	20231227	-30.27	19300	20230711	68.91	44800	-27.23	20240102	28550	14.19	20240201	46750	-30.27	20231227	19300	68.91	20230711	2.63	N	009420	500	261 억		3131667	N	N	1280	N	00	N
69	20240618	130235	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32500	-1250	5	-3.70	8566709850	257166	235.89	34450	34700	32450	43850	23650	33750	33311.91	5.99	0	-45184	34250	34000	33500	33250	32750	34125	33375	261	10100	500	24970	50	1	52240638	16978	485.07	8.51	12	0.49	67.00	3817.00	46750	20231227	-30.48	19300	20230711	68.39	44800	-27.46	20240102	28550	13.84	20240201	46750	-30.48	20231227	19300	68.39	20230711	2.63	N	009420	500	261 억		3131667	N	N	1280	N	00	N
70	20240618	120235	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32700	-1050	5	-3.11	6619030350	197365	181.04	34450	34700	32700	43850	23650	33750	33536.96	5.99	0	-42826	34250	34000	33500	33250	32750	34125	33375	261	10100	500	24970	50	1	52240638	17083	488.06	8.57	12	0.38	67.00	3817.00	46750	20231227	-30.05	19300	20230711	69.43	44800	-27.01	20240102	28550	14.54	20240201	46750	-30.05	20231227	19300	69.43	20230711	2.63	N	009420	500	261 억		3131667	N	N	1280	N	00	N
71	20240618	110233	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33000	-750	5	-2.22	4715330400	139550	128.01	34450	34700	32950	43850	23650	33750	33789.55	5.99	0	-28770	34250	34000	33500	33250	32750	34125	33375	261	10100	500	24970	50	1	52240638	17239	492.54	8.65	12	0.27	67.00	3817.00	46750	20231227	-29.41	19300	20230711	70.98	44800	-26.34	20240102	28550	15.59	20240201	46750	-29.41	20231227	19300	70.98	20230711	2.63	N	009420	500	261 억		3131667	N	N	1280	N	00	N
72	20240618	100234	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33650	-100	5	-0.30	2693915150	78832	72.31	34450	34700	33650	43850	23650	33750	34173.08	5.99	0	-6655	34250	34000	33500	33250	32750	34125	33375	261	10100	500	24970	50	1	52240638	17579	502.24	8.82	12	0.15	67.00	3817.00	46750	20231227	-28.02	19300	20230711	74.35	44800	-24.89	20240102	28550	17.86	20240201	46750	-28.02	20231227	19300	74.35	20230711	2.63	N	009420	500	261 억		3131667	N	N	1280	N	00	N
73	20240618	090236	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34300	550	2	1.63	400527000	11648	10.68	34450	34450	34200	43850	23650	33750	34388.15	5.99	0	792	34250	34000	33500	33250	32750	34125	33375	261	10100	500	24970	50	1	52240638	17919	511.94	8.99	12	0.02	67.00	3817.00	46750	20231227	-26.63	19300	20230711	77.72	44800	-23.44	20240102	28550	20.14	20240201	46750	-26.63	20231227	19300	77.72	20230711	2.63	N	009420	500	261 억		3131667	N	N	1280	N	00	N
74	20240617	160232	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33750	450	2	1.35	3631479200	108710	56.74	33000	33750	33000	43250	23350	33300	33404.87	6.00	0	-5537	34366	33832	33566	33032	32766	33700	32900	261	9950	500	24640	50	1	52240638	17631	503.73	8.84	12	0.21	67.00	3817.00	46750	20231227	-27.81	19300	20230711	74.87	44800	-24.67	20240102	28550	18.21	20240201	46750	-27.81	20231227	19300	74.87	20230711	2.72	N	009420	500	261 억		3136931	N	N	1280	N	00	N
75	20240617	150236	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33600	300	2	0.90	3035815350	91027	47.51	33000	33700	33000	43250	23350	33300	33350.71	6.00	0	-7313	34366	33832	33566	33032	32766	33700	32900	261	9950	500	24640	50	1	52240638	17553	501.49	8.80	12	0.17	67.00	3817.00	46750	20231227	-28.13	19300	20230711	74.09	44800	-25.00	20240102	28550	17.69	20240201	46750	-28.13	20231227	19300	74.09	20230711	2.72	N	009420	500	261 억		3136931	N	N	1276	N	00	N
76	20240617	140232	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33400	100	2	0.30	2177565200	65440	34.16	33000	33550	33000	43250	23350	33300	33275.75	6.00	0	-1981	34366	33832	33566	33032	32766	33700	32900	261	9950	500	24640	50	1	52240638	17448	498.51	8.75	12	0.13	67.00	3817.00	46750	20231227	-28.56	19300	20230711	73.06	44800	-25.45	20240102	28550	16.99	20240201	46750	-28.56	20231227	19300	73.06	20230711	2.72	N	009420	500	261 억		3136931	N	N	1276	N	00	N
77	20240617	130232	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33400	100	2	0.30	1829518150	55036	28.73	33000	33500	33000	43250	23350	33300	33242.21	6.00	0	-593	34366	33832	33566	33032	32766	33700	32900	261	9950	500	24640	50	1	52240638	17448	498.51	8.75	12	0.11	67.00	3817.00	46750	20231227	-28.56	19300	20230711	73.06	44800	-25.45	20240102	28550	16.99	20240201	46750	-28.56	20231227	19300	73.06	20230711	2.72	N	009420	500	261 억		3136931	N	N	1276	N	00	N
78	20240617	120232	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33300	0	3	0.00	1610501350	48462	25.30	33000	33500	33000	43250	23350	33300	33232.25	6.00	0	1860	34366	33832	33566	33032	32766	33700	32900	261	9950	500	24640	50	1	52240638	17396	497.01	8.72	12	0.09	67.00	3817.00	46750	20231227	-28.77	19300	20230711	72.54	44800	-25.67	20240102	28550	16.64	20240201	46750	-28.77	20231227	19300	72.54	20230711	2.72	N	009420	500	261 억		3136931	N	N	1276	N	00	N
79	20240617	110231	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33350	50	2	0.15	1349334100	40626	21.21	33000	33500	33000	43250	23350	33300	33213.56	6.00	0	3973	34366	33832	33566	33032	32766	33700	32900	261	9950	500	24640	50	1	52240638	17422	497.76	8.74	12	0.08	67.00	3817.00	46750	20231227	-28.66	19300	20230711	72.80	44800	-25.56	20240102	28550	16.81	20240201	46750	-28.66	20231227	19300	72.80	20230711	2.72	N	009420	500	261 억		3136931	N	N	1276	N	00	N
80	20240617	100233	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33250	-50	5	-0.15	774239650	23328	12.18	33000	33500	33000	43250	23350	33300	33189.28	6.00	0	-1375	34366	33832	33566	33032	32766	33700	32900	261	9950	500	24640	50	1	52240638	17370	496.27	8.71	12	0.04	67.00	3817.00	46750	20231227	-28.88	19300	20230711	72.28	44800	-25.78	20240102	28550	16.46	20240201	46750	-28.88	20231227	19300	72.28	20230711	2.72	N	009420	500	261 억		3136931	N	N	1276	N	00	N
81	20240617	090232	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33400	100	2	0.30	136099800	4119	2.15	33000	33400	33000	43250	23350	33300	33041.89	6.00	0	-494	34366	33832	33566	33032	32766	33700	32900	261	9950	500	24640	50	1	52240638	17448	498.51	8.75	12	0.01	67.00	3817.00	46750	20231227	-28.56	19300	20230711	73.06	44800	-25.45	20240102	28550	16.99	20240201	46750	-28.56	20231227	19300	73.06	20230711	2.72	N	009420	500	261 억		3136931	N	N	1276	N	00	N
82	20240614	160217	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33300	-400	5	-1.19	6411501200	190805	53.19	33950	34100	33300	43800	23600	33700	33602.65	6.13	0	-80061	35266	34482	33616	32832	31966	34875	33225	261	10100	500	24930	50	1	52240638	17396	497.01	8.72	12	0.37	67.00	3817.00	46750	20231227	-28.77	19300	20230711	72.54	44800	-25.67	20240102	28550	16.64	20240201	46750	-28.77	20231227	19300	72.54	20230711	2.69	N	009420	500	261 억		3200357	N	N	1276	N	00	N
83	20240614	150217	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33300	-400	5	-1.19	5651792550	168031	46.84	33950	34100	33300	43800	23600	33700	33635.42	6.13	0	-70125	35266	34482	33616	32832	31966	34875	33225	261	10100	500	24930	50	1	52240638	17396	497.01	8.72	12	0.32	67.00	3817.00	46750	20231227	-28.77	19300	20230711	72.54	44800	-25.67	20240102	28550	16.64	20240201	46750	-28.77	20231227	19300	72.54	20230711	2.69	N	009420	500	261 억		3200357	N	N	4351	N	00	N
84	20240614	140217	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33500	-200	5	-0.59	4724762350	140320	39.12	33950	34100	33450	43800	23600	33700	33671.34	6.13	0	-56348	35266	34482	33616	32832	31966	34875	33225	261	10100	500	24930	50	1	52240638	17501	500.00	8.78	12	0.27	67.00	3817.00	46750	20231227	-28.34	19300	20230711	73.58	44800	-25.22	20240102	28550	17.34	20240201	46750	-28.34	20231227	19300	73.58	20230711	2.69	N	009420	500	261 억		3200357	N	N	4351	N	00	N
85	20240614	130217	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33500	-200	5	-0.59	4127994950	122539	34.16	33950	34100	33450	43800	23600	33700	33687.19	6.13	0	-47305	35266	34482	33616	32832	31966	34875	33225	261	10100	500	24930	50	1	52240638	17501	500.00	8.78	12	0.23	67.00	3817.00	46750	20231227	-28.34	19300	20230711	73.58	44800	-25.22	20240102	28550	17.34	20240201	46750	-28.34	20231227	19300	73.58	20230711	2.69	N	009420	500	261 억		3200357	N	N	4351	N	00	N
86	20240614	120218	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33700	0	3	0.00	2995530050	88804	24.75	33950	34100	33550	43800	23600	33700	33731.93	6.13	0	-22727	35266	34482	33616	32832	31966	34875	33225	261	10100	500	24930	50	1	52240638	17605	502.99	8.83	12	0.17	67.00	3817.00	46750	20231227	-27.91	19300	20230711	74.61	44800	-24.78	20240102	28550	18.04	20240201	46750	-27.91	20231227	19300	74.61	20230711	2.69	N	009420	500	261 억		3200357	N	N	4351	N	00	N
87	20240614	110229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33750	50	2	0.15	2685200150	79613	22.19	33950	34100	33550	43800	23600	33700	33728.16	6.13	0	-19223	35266	34482	33616	32832	31966	34875	33225	261	10100	500	24930	50	1	52240638	17631	503.73	8.84	12	0.15	67.00	3817.00	46750	20231227	-27.81	19300	20230711	74.87	44800	-24.67	20240102	28550	18.21	20240201	46750	-27.81	20231227	19300	74.87	20230711	2.69	N	009420	500	261 억		3200357	N	N	4351	N	00	N
88	20240614	100229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34050	350	2	1.04	2111356000	62602	17.45	33950	34100	33550	43800	23600	33700	33726.65	6.13	0	-15825	35266	34482	33616	32832	31966	34875	33225	261	10100	500	24930	50	1	52240638	17788	508.21	8.92	12	0.12	67.00	3817.00	46750	20231227	-27.17	19300	20230711	76.42	44800	-24.00	20240102	28550	19.26	20240201	46750	-27.17	20231227	19300	76.42	20230711	2.69	N	009420	500	261 억		3200357	N	N	4351	N	00	N
89	20240614	090231	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33950	250	2	0.74	348973500	10327	2.88	33950	34100	33600	43800	23600	33700	33792.36	6.13	0	-6553	35266	34482	33616	32832	31966	34875	33225	261	10100	500	24930	50	1	52240638	17736	506.72	8.89	12	0.02	67.00	3817.00	46750	20231227	-27.38	19300	20230711	75.91	44800	-24.22	20240102	28550	18.91	20240201	46750	-27.38	20231227	19300	75.91	20230711	2.69	N	009420	500	261 억		3200357	N	N	4351	N	00	N
90	20240613	160228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33700	900	2	2.74	12083384000	357672	100.23	32750	34400	32750	42600	23000	32800	33783.44	6.06	0	83103	34333	33566	32883	32116	31433	33225	31775	261	9800	500	24270	50	1	52240638	17605	502.99	8.83	12	0.68	67.00	3817.00	46750	20231227	-27.91	19300	20230711	74.61	44800	-24.78	20240102	28550	18.04	20240201	46750	-27.91	20231227	19300	74.61	20230711	2.75	N	009420	500	261 억		3165477	N	N	4351	N	00	N
91	20240613	150233	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33950	1150	2	3.51	9878040050	292283	81.91	32750	34400	32750	42600	23000	32800	33796.15	6.06	0	75749	34333	33566	32883	32116	31433	33225	31775	261	9800	500	24270	50	1	52240638	17736	506.72	8.89	12	0.56	67.00	3817.00	46750	20231227	-27.38	19300	20230711	75.91	44800	-24.22	20240102	28550	18.91	20240201	46750	-27.38	20231227	19300	75.91	20230711	2.75	N	009420	500	261 억		3165477	N	N	1012	N	00	N
92	20240613	140229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34000	1200	2	3.66	8823488500	261222	73.20	32750	34400	32750	42600	23000	32800	33777.74	6.06	0	73875	34333	33566	32883	32116	31433	33225	31775	261	9800	500	24270	50	1	52240638	17762	507.46	8.91	12	0.50	67.00	3817.00	46750	20231227	-27.27	19300	20230711	76.17	44800	-24.11	20240102	28550	19.09	20240201	46750	-27.27	20231227	19300	76.17	20230711	2.75	N	009420	500	261 억		3165477	N	N	1012	N	00	N
93	20240613	130229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34100	1300	2	3.96	7490421500	221744	62.14	32750	34400	32750	42600	23000	32800	33779.59	6.06	0	69305	34333	33566	32883	32116	31433	33225	31775	261	9800	500	24270	50	1	52240638	17814	508.96	8.93	12	0.42	67.00	3817.00	46750	20231227	-27.06	19300	20230711	76.68	44800	-23.88	20240102	28550	19.44	20240201	46750	-27.06	20231227	19300	76.68	20230711	2.75	N	009420	500	261 억		3165477	N	N	1012	N	00	N
94	20240613	120229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34300	1500	2	4.57	6372397200	189053	52.98	32750	34400	32750	42600	23000	32800	33706.94	6.06	0	61126	34333	33566	32883	32116	31433	33225	31775	261	9800	500	24270	50	1	52240638	17919	511.94	8.99	12	0.36	67.00	3817.00	46750	20231227	-26.63	19300	20230711	77.72	44800	-23.44	20240102	28550	20.14	20240201	46750	-26.63	20231227	19300	77.72	20230711	2.75	N	009420	500	261 억		3165477	N	N	1012	N	00	N
95	20240613	110228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33800	1000	2	3.05	3764861150	112567	31.55	32750	33850	32750	42600	23000	32800	33445.52	6.06	0	35242	34333	33566	32883	32116	31433	33225	31775	261	9800	500	24270	50	1	52240638	17657	504.48	8.86	12	0.22	67.00	3817.00	46750	20231227	-27.70	19300	20230711	75.13	44800	-24.55	20240102	28550	18.39	20240201	46750	-27.70	20231227	19300	75.13	20230711	2.75	N	009420	500	261 억		3165477	N	N	1012	N	00	N
96	20240613	100228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33500	700	2	2.13	1746661250	52532	14.72	32750	33650	32750	42600	23000	32800	33249.48	6.06	0	9253	34333	33566	32883	32116	31433	33225	31775	261	9800	500	24270	50	1	52240638	17501	500.00	8.78	12	0.10	67.00	3817.00	46750	20231227	-28.34	19300	20230711	73.58	44800	-25.22	20240102	28550	17.34	20240201	46750	-28.34	20231227	19300	73.58	20230711	2.75	N	009420	500	261 억		3165477	N	N	1012	N	00	N
97	20240613	090231	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33050	250	2	0.76	255060800	7761	2.17	32750	33150	32750	42600	23000	32800	32864.43	6.06	0	1030	34333	33566	32883	32116	31433	33225	31775	261	9800	500	24270	50	1	52240638	17266	493.28	8.66	12	0.01	67.00	3817.00	46750	20231227	-29.30	19300	20230711	71.24	44800	-26.23	20240102	28550	15.76	20240201	46750	-29.30	20231227	19300	71.24	20230711	2.75	N	009420	500	261 억		3165477	N	N	1012	N	00	N
98	20240612	160225	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32800	-550	5	-1.65	11592031000	352624	161.27	33300	33650	32200	43350	23350	33350	32873.52	6.13	0	-30773	34183	33766	33483	33066	32783	33700	33000	261	10000	500	24670	50	1	52240638	17135	489.55	8.59	12	0.67	67.00	3817.00	46750	20231227	-29.84	19300	20230711	69.95	44800	-26.79	20240102	28550	14.89	20240201	46750	-29.84	20231227	19300	69.95	20230711	2.70	N	009420	500	261 억		3201852	N	N	1012	N	00	N
99	20240612	150234	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32600	-750	5	-2.25	11015037200	334963	153.20	33300	33650	32200	43350	23350	33350	32884.16	6.13	0	-33936	34183	33766	33483	33066	32783	33700	33000	261	10000	500	24670	50	1	52240638	17030	486.57	8.54	12	0.64	67.00	3817.00	46750	20231227	-30.27	19300	20230711	68.91	44800	-27.23	20240102	28550	14.19	20240201	46750	-30.27	20231227	19300	68.91	20230711	2.70	N	009420	500	261 억		3201852	N	N	2980	N	00	N
100	20240612	140227	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32600	-750	5	-2.25	8083960700	244565	111.85	33300	33650	32550	43350	23350	33350	33054.29	6.13	0	-50379	34183	33766	33483	33066	32783	33700	33000	261	10000	500	24670	50	1	52240638	17030	486.57	8.54	12	0.47	67.00	3817.00	46750	20231227	-30.27	19300	20230711	68.91	44800	-27.23	20240102	28550	14.19	20240201	46750	-30.27	20231227	19300	68.91	20230711	2.70	N	009420	500	261 억		3201852	N	N	2980	N	00	N
101	20240612	130228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32900	-450	5	-1.35	6096680900	183870	84.09	33300	33650	32900	43350	23350	33350	33157.42	6.13	0	-31091	34183	33766	33483	33066	32783	33700	33000	261	10000	500	24670	50	1	52240638	17187	491.04	8.62	12	0.35	67.00	3817.00	46750	20231227	-29.63	19300	20230711	70.47	44800	-26.56	20240102	28550	15.24	20240201	46750	-29.63	20231227	19300	70.47	20230711	2.70	N	009420	500	261 억		3201852	N	N	2980	N	00	N
102	20240612	120227	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33000	-350	5	-1.05	5300842400	159709	73.04	33300	33650	32900	43350	23350	33350	33190.50	6.13	0	-32044	34183	33766	33483	33066	32783	33700	33000	261	10000	500	24670	50	1	52240638	17239	492.54	8.65	12	0.31	67.00	3817.00	46750	20231227	-29.41	19300	20230711	70.98	44800	-26.34	20240102	28550	15.59	20240201	46750	-29.41	20231227	19300	70.98	20230711	2.70	N	009420	500	261 억		3201852	N	N	2980	N	00	N
103	20240612	110226	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33100	-250	5	-0.75	4027769450	121124	55.40	33300	33650	33000	43350	23350	33350	33253.17	6.13	0	-21049	34183	33766	33483	33066	32783	33700	33000	261	10000	500	24670	50	1	52240638	17292	494.03	8.67	12	0.23	67.00	3817.00	46750	20231227	-29.20	19300	20230711	71.50	44800	-26.12	20240102	28550	15.94	20240201	46750	-29.20	20231227	19300	71.50	20230711	2.70	N	009420	500	261 억		3201852	N	N	2980	N	00	N
104	20240612	100227	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33350	0	3	0.00	2648753850	79588	36.40	33300	33650	33050	43350	23350	33350	33280.71	6.13	0	-11522	34183	33766	33483	33066	32783	33700	33000	261	10000	500	24670	50	1	52240638	17422	497.76	8.74	12	0.15	67.00	3817.00	46750	20231227	-28.66	19300	20230711	72.80	44800	-25.56	20240102	28550	16.81	20240201	46750	-28.66	20231227	19300	72.80	20230711	2.70	N	009420	500	261 억		3201852	N	N	2980	N	00	N
105	20240612	090227	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33250	-100	5	-0.30	254257400	7636	3.49	33300	33500	33200	43350	23350	33350	33296.28	6.13	0	-2514	34183	33766	33483	33066	32783	33700	33000	261	10000	500	24670	50	1	52240638	17370	496.27	8.71	12	0.01	67.00	3817.00	46750	20231227	-28.88	19300	20230711	72.28	44800	-25.78	20240102	28550	16.46	20240201	46750	-28.88	20231227	19300	72.28	20230711	2.70	N	009420	500	261 억		3201852	N	N	2980	N	00	N
106	20240610	160226	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33500	-650	5	-1.90	8170942200	241357	60.11	33850	34400	33300	44350	23950	34150	33854.45	6.26	0	-43081	35383	34766	33833	33216	32283	35075	33525	261	10200	500	25270	50	1	52240638	17501	500.00	8.78	12	0.46	67.00	3817.00	46750	20231227	-28.34	19300	20230711	73.58	44800	-25.22	20240102	28550	17.34	20240201	46750	-28.34	20231227	19300	73.58	20230711	2.73	N	009420	500	261 억		3268532	N	N	2563	N	00	N
107	20240610	150226	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33850	-300	5	-0.88	7151315950	211008	52.55	33850	34400	33300	44350	23950	34150	33890.80	6.26	0	-39649	35383	34766	33833	33216	32283	35075	33525	261	10200	500	25270	50	1	52240638	17683	505.22	8.87	12	0.40	67.00	3817.00	46750	20231227	-27.59	19300	20230711	75.39	44800	-24.44	20240102	28550	18.56	20240201	46750	-27.59	20231227	19300	75.39	20230711	2.73	N	009420	500	261 억		3268532	N	N	9874	N	00	N
108	20240610	140226	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34000	-150	5	-0.44	6017612750	177575	44.22	33850	34400	33300	44350	23950	34150	33887.23	6.26	0	-30889	35383	34766	33833	33216	32283	35075	33525	261	10200	500	25270	50	1	52240638	17762	507.46	8.91	12	0.34	67.00	3817.00	46750	20231227	-27.27	19300	20230711	76.17	44800	-24.11	20240102	28550	19.09	20240201	46750	-27.27	20231227	19300	76.17	20230711	2.73	N	009420	500	261 억		3268532	N	N	9874	N	00	N
109	20240610	130226	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34200	50	2	0.15	5065996750	149683	37.28	33850	34400	33300	44350	23950	34150	33844.16	6.26	0	-24926	35383	34766	33833	33216	32283	35075	33525	261	10200	500	25270	50	1	52240638	17866	510.45	8.96	12	0.29	67.00	3817.00	46750	20231227	-26.84	19300	20230711	77.20	44800	-23.66	20240102	28550	19.79	20240201	46750	-26.84	20231227	19300	77.20	20230711	2.73	N	009420	500	261 억		3268532	N	N	9874	N	00	N
110	20240610	120226	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34100	-50	5	-0.15	4678190200	138334	34.45	33850	34400	33300	44350	23950	34150	33817.28	6.26	0	-23793	35383	34766	33833	33216	32283	35075	33525	261	10200	500	25270	50	1	52240638	17814	508.96	8.93	12	0.26	67.00	3817.00	46750	20231227	-27.06	19300	20230711	76.68	44800	-23.88	20240102	28550	19.44	20240201	46750	-27.06	20231227	19300	76.68	20230711	2.73	N	009420	500	261 억		3268532	N	N	9874	N	00	N
111	20240610	110227	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34250	100	2	0.29	4179525450	123712	30.81	33850	34400	33300	44350	23950	34150	33783.33	6.26	0	-24026	35383	34766	33833	33216	32283	35075	33525	261	10200	500	25270	50	1	52240638	17892	511.19	8.97	12	0.24	67.00	3817.00	46750	20231227	-26.74	19300	20230711	77.46	44800	-23.55	20240102	28550	19.96	20240201	46750	-26.74	20231227	19300	77.46	20230711	2.73	N	009420	500	261 억		3268532	N	N	9874	N	00	N
112	20240610	100227	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33550	-600	5	-1.76	2673439350	79630	19.83	33850	34000	33300	44350	23950	34150	33570.85	6.26	0	-25197	35383	34766	33833	33216	32283	35075	33525	261	10200	500	25270	50	1	52240638	17527	500.75	8.79	12	0.15	67.00	3817.00	46750	20231227	-28.24	19300	20230711	73.83	44800	-25.11	20240102	28550	17.51	20240201	46750	-28.24	20231227	19300	73.83	20230711	2.73	N	009420	500	261 억		3268532	N	N	9874	N	00	N
113	20240610	090231	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33550	-600	5	-1.76	659994150	19573	4.87	33850	34000	33500	44350	23950	34150	33712.17	6.26	0	-5995	35383	34766	33833	33216	32283	35075	33525	261	10200	500	25270	50	1	52240638	17527	500.75	8.79	12	0.04	67.00	3817.00	46750	20231227	-28.24	19300	20230711	73.83	44800	-25.11	20240102	28550	17.51	20240201	46750	-28.24	20231227	19300	73.83	20230711	2.73	N	009420	500	261 억		3268532	N	N	9874	N	00	N
114	20240607	160231	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34150	1300	2	3.96	13518743250	399389	166.57	33200	34450	32900	42700	23000	32850	33848.16	6.11	0	82632	33550	33200	32850	32500	32150	33025	32325	261	9850	500	24300	50	1	52240638	17840	509.70	8.95	12	0.76	67.00	3817.00	46750	20231227	-26.95	19300	20230711	76.94	44800	-23.77	20240102	28550	19.61	20240201	46750	-26.95	20231227	19300	76.94	20230711	2.75	N	009420	500	261 억		3192523	N	N	9874	N	00	N
115	20240607	150233	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34150	1300	2	3.96	12978642100	383570	159.98	33200	34450	32900	42700	23000	32850	33836.62	6.11	0	77385	33550	33200	32850	32500	32150	33025	32325	261	9850	500	24300	50	1	52240638	17840	509.70	8.95	12	0.73	67.00	3817.00	46750	20231227	-26.95	19300	20230711	76.94	44800	-23.77	20240102	28550	19.61	20240201	46750	-26.95	20231227	19300	76.94	20230711	2.75	N	009420	500	261 억		3192523	N	N	1305	N	00	N
116	20240607	140231	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34100	1250	2	3.81	11949565600	353497	147.43	33200	34450	32900	42700	23000	32850	33804.06	6.11	0	76328	33550	33200	32850	32500	32150	33025	32325	261	9850	500	24300	50	1	52240638	17814	508.96	8.93	12	0.68	67.00	3817.00	46750	20231227	-27.06	19300	20230711	76.68	44800	-23.88	20240102	28550	19.44	20240201	46750	-27.06	20231227	19300	76.68	20230711	2.75	N	009420	500	261 억		3192523	N	N	1305	N	00	N
117	20240607	130232	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34350	1500	2	4.57	10704410350	317084	132.25	33200	34400	32900	42700	23000	32850	33759.12	6.11	0	76484	33550	33200	32850	32500	32150	33025	32325	261	9850	500	24300	50	1	52240638	17945	512.69	9.00	12	0.61	67.00	3817.00	46750	20231227	-26.52	19300	20230711	77.98	44800	-23.33	20240102	28550	20.32	20240201	46750	-26.52	20231227	19300	77.98	20230711	2.75	N	009420	500	261 억		3192523	N	N	1305	N	00	N
118	20240607	120232	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34150	1300	2	3.96	8889162250	264073	110.14	33200	34250	32900	42700	23000	32850	33661.98	6.11	0	54911	33550	33200	32850	32500	32150	33025	32325	261	9850	500	24300	50	1	52240638	17840	509.70	8.95	12	0.51	67.00	3817.00	46750	20231227	-26.95	19300	20230711	76.94	44800	-23.77	20240102	28550	19.61	20240201	46750	-26.95	20231227	19300	76.94	20230711	2.75	N	009420	500	261 억		3192523	N	N	1305	N	00	N
119	20240607	110231	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33700	850	2	2.59	7684637200	228603	95.34	33200	34250	32900	42700	23000	32850	33615.89	6.11	0	42042	33550	33200	32850	32500	32150	33025	32325	261	9850	500	24300	50	1	52240638	17605	502.99	8.83	12	0.44	67.00	3817.00	46750	20231227	-27.91	19300	20230711	74.61	44800	-24.78	20240102	28550	18.04	20240201	46750	-27.91	20231227	19300	74.61	20230711	2.75	N	009420	500	261 억		3192523	N	N	1305	N	00	N
120	20240607	100231	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	34000	1150	2	3.50	3935278150	117745	49.11	33200	34000	32900	42700	23000	32850	33422.39	6.11	0	21827	33550	33200	32850	32500	32150	33025	32325	261	9850	500	24300	50	1	52240638	17762	507.46	8.91	12	0.23	67.00	3817.00	46750	20231227	-27.27	19300	20230711	76.17	44800	-24.11	20240102	28550	19.09	20240201	46750	-27.27	20231227	19300	76.17	20230711	2.75	N	009420	500	261 억		3192523	N	N	1305	N	00	N
121	20240607	090229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33000	150	2	0.46	203328750	6130	2.56	33200	33300	33000	42700	23000	32850	33173.25	6.11	0	-19	33550	33200	32850	32500	32150	33025	32325	261	9850	500	24300	50	1	52240638	17239	492.54	8.65	12	0.01	67.00	3817.00	46750	20231227	-29.41	19300	20230711	70.98	44800	-26.34	20240102	28550	15.59	20240201	46750	-29.41	20231227	19300	70.98	20230711	2.75	N	009420	500	261 억		3192523	N	N	1305	N	00	N
122	20240605	160230	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32850	-350	5	-1.05	7787539550	237406	70.42	33200	33200	32500	43150	23250	33200	32802.10	6.11	0	-4006	34700	33950	33250	32500	31800	34325	32875	261	9950	500	24560	50	1	52240638	17161	490.30	8.61	12	0.45	67.00	3817.00	46750	20231227	-29.73	19300	20230711	70.21	44800	-26.67	20240102	28550	15.06	20240201	46750	-29.73	20231227	19300	70.21	20230711	2.80	N	009420	500	261 억		3193745	N	N	1305	N	00	N
123	20240605	150230	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33000	-200	5	-0.60	7202146200	219606	65.14	33200	33200	32500	43150	23250	33200	32795.56	6.11	0	-5927	34700	33950	33250	32500	31800	34325	32875	261	9950	500	24560	50	1	52240638	17239	492.54	8.65	12	0.42	67.00	3817.00	46750	20231227	-29.41	19300	20230711	70.98	44800	-26.34	20240102	28550	15.59	20240201	46750	-29.41	20231227	19300	70.98	20230711	2.80	N	009420	500	261 억		3193745	N	N	2662	N	00	N
124	20240605	140229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32700	-500	5	-1.51	5801576350	177149	52.55	33200	33200	32500	43150	23250	33200	32749.42	6.11	0	-11385	34700	33950	33250	32500	31800	34325	32875	261	9950	500	24560	50	1	52240638	17083	488.06	8.57	12	0.34	67.00	3817.00	46750	20231227	-30.05	19300	20230711	69.43	44800	-27.01	20240102	28550	14.54	20240201	46750	-30.05	20231227	19300	69.43	20230711	2.80	N	009420	500	261 억		3193745	N	N	2662	N	00	N
125	20240605	130231	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32750	-450	5	-1.36	5008157900	152842	45.34	33200	33200	32500	43150	23250	33200	32766.58	6.11	0	-15869	34700	33950	33250	32500	31800	34325	32875	261	9950	500	24560	50	1	52240638	17109	488.81	8.58	12	0.29	67.00	3817.00	46750	20231227	-29.95	19300	20230711	69.69	44800	-26.90	20240102	28550	14.71	20240201	46750	-29.95	20231227	19300	69.69	20230711	2.80	N	009420	500	261 억		3193745	N	N	2662	N	00	N
126	20240605	120229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32700	-500	5	-1.51	4492123000	137089	40.67	33200	33200	32500	43150	23250	33200	32767.58	6.11	0	-23714	34700	33950	33250	32500	31800	34325	32875	261	9950	500	24560	50	1	52240638	17083	488.06	8.57	12	0.26	67.00	3817.00	46750	20231227	-30.05	19300	20230711	69.43	44800	-27.01	20240102	28550	14.54	20240201	46750	-30.05	20231227	19300	69.43	20230711	2.80	N	009420	500	261 억		3193745	N	N	2662	N	00	N
127	20240605	110230	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32800	-400	5	-1.20	3921260050	119651	35.49	33200	33200	32500	43150	23250	33200	32772.08	6.11	0	-25661	34700	33950	33250	32500	31800	34325	32875	261	9950	500	24560	50	1	52240638	17135	489.55	8.59	12	0.23	67.00	3817.00	46750	20231227	-29.84	19300	20230711	69.95	44800	-26.79	20240102	28550	14.89	20240201	46750	-29.84	20231227	19300	69.95	20230711	2.80	N	009420	500	261 억		3193745	N	N	2662	N	00	N
128	20240605	100230	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32750	-450	5	-1.36	2827182800	86357	25.62	33200	33200	32500	43150	23250	33200	32737.72	6.11	0	-21561	34700	33950	33250	32500	31800	34325	32875	261	9950	500	24560	50	1	52240638	17109	488.81	8.58	12	0.17	67.00	3817.00	46750	20231227	-29.95	19300	20230711	69.69	44800	-26.90	20240102	28550	14.71	20240201	46750	-29.95	20231227	19300	69.69	20230711	2.80	N	009420	500	261 억		3193745	N	N	2662	N	00	N
129	20240605	090229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32900	-300	5	-0.90	690904550	21001	6.23	33200	33200	32650	43150	23250	33200	32897.05	6.11	0	-14037	34700	33950	33250	32500	31800	34325	32875	261	9950	500	24560	50	1	52240638	17187	491.04	8.62	12	0.04	67.00	3817.00	46750	20231227	-29.63	19300	20230711	70.47	44800	-26.56	20240102	28550	15.24	20240201	46750	-29.63	20231227	19300	70.47	20230711	2.80	N	009420	500	261 억		3193745	N	N	2662	N	00	N
130	20240604	160227	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33200	50	2	0.15	11145979100	334810	47.08	32900	34000	32550	43050	23250	33150	33290.80	6.07	0	33460	34450	33800	32750	32100	31050	34125	32425	261	9900	500	24530	50	1	52240638	17344	495.52	8.70	12	0.64	67.00	3817.00	46750	20231227	-28.98	19300	20230711	72.02	44800	-25.89	20240102	28550	16.29	20240201	46750	-28.98	20231227	19300	72.02	20230711	2.69	N	009420	500	261 억		3173094	N	N	2662	N	00	N
131	20240604	150229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33050	-100	5	-0.30	10635846500	319404	44.91	32900	34000	32550	43050	23250	33150	33299.23	6.07	0	34768	34450	33800	32750	32100	31050	34125	32425	261	9900	500	24530	50	1	52240638	17266	493.28	8.66	12	0.61	67.00	3817.00	46750	20231227	-29.30	19300	20230711	71.24	44800	-26.23	20240102	28550	15.76	20240201	46750	-29.30	20231227	19300	71.24	20230711	2.69	N	009420	500	261 억		3173094	N	N	90	N	00	N
132	20240604	140229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33200	50	2	0.15	9190044950	275671	38.76	32900	34000	32550	43050	23250	33150	33337.28	6.07	0	35105	34450	33800	32750	32100	31050	34125	32425	261	9900	500	24530	50	1	52240638	17344	495.52	8.70	12	0.53	67.00	3817.00	46750	20231227	-28.98	19300	20230711	72.02	44800	-25.89	20240102	28550	16.29	20240201	46750	-28.98	20231227	19300	72.02	20230711	2.69	N	009420	500	261 억		3173094	N	N	90	N	00	N
133	20240604	130228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33350	200	2	0.60	7992141050	239720	33.71	32900	34000	32550	43050	23250	33150	33339.80	6.07	0	29323	34450	33800	32750	32100	31050	34125	32425	261	9900	500	24530	50	1	52240638	17422	497.76	8.74	12	0.46	67.00	3817.00	46750	20231227	-28.66	19300	20230711	72.80	44800	-25.56	20240102	28550	16.81	20240201	46750	-28.66	20231227	19300	72.80	20230711	2.69	N	009420	500	261 억		3173094	N	N	90	N	00	N
134	20240604	120227	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33500	350	2	1.06	7262456200	217927	30.64	32900	34000	32550	43050	23250	33150	33325.50	6.07	0	23899	34450	33800	32750	32100	31050	34125	32425	261	9900	500	24530	50	1	52240638	17501	500.00	8.78	12	0.42	67.00	3817.00	46750	20231227	-28.34	19300	20230711	73.58	44800	-25.22	20240102	28550	17.34	20240201	46750	-28.34	20231227	19300	73.58	20230711	2.69	N	009420	500	261 억		3173094	N	N	90	N	00	N
135	20240604	110228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33300	150	2	0.45	6267579350	188126	26.45	32900	34000	32550	43050	23250	33150	33316.21	6.07	0	14716	34450	33800	32750	32100	31050	34125	32425	261	9900	500	24530	50	1	52240638	17396	497.01	8.72	12	0.36	67.00	3817.00	46750	20231227	-28.77	19300	20230711	72.54	44800	-25.67	20240102	28550	16.64	20240201	46750	-28.77	20231227	19300	72.54	20230711	2.69	N	009420	500	261 억		3173094	N	N	90	N	00	N
136	20240604	100227	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33250	100	2	0.30	4950871750	148746	20.91	32900	34000	32550	43050	23250	33150	33284.43	6.07	0	9686	34450	33800	32750	32100	31050	34125	32425	261	9900	500	24530	50	1	52240638	17370	496.27	8.71	12	0.28	67.00	3817.00	46750	20231227	-28.88	19300	20230711	72.28	44800	-25.78	20240102	28550	16.46	20240201	46750	-28.88	20231227	19300	72.28	20230711	2.69	N	009420	500	261 억		3173094	N	N	90	N	00	N
137	20240604	090228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33100	-50	5	-0.15	387748650	11744	1.65	32900	33250	32900	43050	23250	33150	33012.03	6.07	0	2183	34450	33800	32750	32100	31050	34125	32425	261	9900	500	24530	50	1	52240638	17292	494.03	8.67	12	0.02	67.00	3817.00	46750	20231227	-29.20	19300	20230711	71.50	44800	-26.12	20240102	28550	15.94	20240201	46750	-29.20	20231227	19300	71.50	20230711	2.69	N	009420	500	261 억		3173094	N	N	90	N	00	N
138	20240603	160227	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	33150	1600	2	5.07	23145645350	707700	27.00	32050	33400	31700	41000	22100	31550	32708.26	5.81	0	126822	36983	34266	32083	29366	27183	33175	28275	261	9450	500	23340	50	1	52240638	17318	494.78	8.68	12	1.35	67.00	3817.00	46750	20231227	-29.09	19300	20230711	71.76	44800	-26.00	20240102	28550	16.11	20240201	46750	-29.09	20231227	19300	71.76	20230711	2.76	N	009420	500	261 억		3037062	N	N	90	N	00	N
139	20240603	150226	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32950	1400	2	4.44	21842735900	668158	25.49	32050	33400	31700	41000	22100	31550	32694.41	5.81	0	119608	36983	34266	32083	29366	27183	33175	28275	261	9450	500	23340	50	1	52240638	17213	491.79	8.63	12	1.28	67.00	3817.00	46750	20231227	-29.52	19300	20230711	70.73	44800	-26.45	20240102	28550	15.41	20240201	46750	-29.52	20231227	19300	70.73	20230711	2.76	N	009420	500	261 억		3037062	N	N	531	N	00	N
140	20240603	140227	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32850	1300	2	4.12	20902637800	639558	24.40	32050	33400	31700	41000	22100	31550	32686.51	5.81	0	110055	36983	34266	32083	29366	27183	33175	28275	261	9450	500	23340	50	1	52240638	17161	490.30	8.61	12	1.22	67.00	3817.00	46750	20231227	-29.73	19300	20230711	70.21	44800	-26.67	20240102	28550	15.06	20240201	46750	-29.73	20231227	19300	70.21	20230711	2.76	N	009420	500	261 억		3037062	N	N	531	N	00	N
141	20240603	130227	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32650	1100	2	3.49	19768016350	604862	23.07	32050	33400	31700	41000	22100	31550	32685.63	5.81	0	108672	36983	34266	32083	29366	27183	33175	28275	261	9450	500	23340	50	1	52240638	17057	487.31	8.55	12	1.16	67.00	3817.00	46750	20231227	-30.16	19300	20230711	69.17	44800	-27.12	20240102	28550	14.36	20240201	46750	-30.16	20231227	19300	69.17	20230711	2.76	N	009420	500	261 억		3037062	N	N	531	N	00	N
142	20240603	120226	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32500	950	2	3.01	18939232500	579458	22.11	32050	33400	31700	41000	22100	31550	32688.33	5.81	0	108500	36983	34266	32083	29366	27183	33175	28275	261	9450	500	23340	50	1	52240638	16978	485.07	8.51	12	1.11	67.00	3817.00	46750	20231227	-30.48	19300	20230711	68.39	44800	-27.46	20240102	28550	13.84	20240201	46750	-30.48	20231227	19300	68.39	20230711	2.76	N	009420	500	261 억		3037062	N	N	531	N	00	N
143	20240603	110226	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32900	1350	2	4.28	17511973700	535737	20.44	32050	33400	31700	41000	22100	31550	32691.91	5.81	0	114659	36983	34266	32083	29366	27183	33175	28275	261	9450	500	23340	50	1	52240638	17187	491.04	8.62	12	1.03	67.00	3817.00	46750	20231227	-29.63	19300	20230711	70.47	44800	-26.56	20240102	28550	15.24	20240201	46750	-29.63	20231227	19300	70.47	20230711	2.76	N	009420	500	261 억		3037062	N	N	531	N	00	N
144	20240603	100224	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	32750	1200	2	3.80	13633121900	416924	15.90	32050	33400	31700	41000	22100	31550	32704.86	5.81	0	92058	36983	34266	32083	29366	27183	33175	28275	261	9450	500	23340	50	1	52240638	17109	488.81	8.58	12	0.80	67.00	3817.00	46750	20231227	-29.95	19300	20230711	69.69	44800	-26.90	20240102	28550	14.71	20240201	46750	-29.95	20231227	19300	69.69	20230711	2.76	N	009420	500	261 억		3037062	N	N	531	N	00	N
145	20240603	090225	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	31850	300	2	0.95	1678786350	52625	2.01	32050	32100	31700	41000	22100	31550	31914.84	5.81	0	9084	36983	34266	32083	29366	27183	33175	28275	261	9450	500	23340	50	1	52240638	16639	475.37	8.34	12	0.10	67.00	3817.00	46750	20231227	-31.87	19300	20230711	65.03	44800	-28.91	20240102	28550	11.56	20240201	46750	-31.87	20231227	19300	65.03	20230711	2.76	N	009420	500	261 억		3037062	N	N	531	N	00	N