KissMeData/185750/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

86 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160929	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111500	-2400	5	-2.11	5708788000	50949	70.97	114700	114800	109800	148000	79800	113900	112049.06	15.07	-215	116966	115432	113466	111932	109966	116200	112700	329	34100	2500	86560	100	1	13174420	14689	6.91	1.70	12	0.39	16131.00	65569.00	136500	20231227	-18.32	69571	20230726	60.27	130900	-14.82	20240102	94600	17.86	20240621	139800	-20.24	20231107	77000	44.81	20230731	0.86	N	185750	2500	329 억	1985306	N	N	599	N	N
3	20240731	150942	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111700	-2200	5	-1.93	5181585800	46227	64.39	114700	114800	109800	148000	79800	113900	112089.99	15.07	699	116966	115432	113466	111932	109966	116200	112700	329	34100	2500	86560	100	1	13174420	14716	6.92	1.70	12	0.35	16131.00	65569.00	136500	20231227	-18.17	69571	20230726	60.56	130900	-14.67	20240102	94600	18.08	20240621	139800	-20.10	20231107	77000	45.06	20230731	0.86	N	185750	2500	329 억	1985306	N	N	387	N	N
4	20240731	140941	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110800	-3100	5	-2.72	4595306100	40967	57.07	114700	114800	109800	148000	79800	113900	112170.88	15.07	1174	116966	115432	113466	111932	109966	116200	112700	329	34100	2500	86560	100	1	13174420	14597	6.87	1.69	12	0.31	16131.00	65569.00	136500	20231227	-18.83	69571	20230726	59.26	130900	-15.36	20240102	94600	17.12	20240621	139800	-20.74	20231107	77000	43.90	20230731	0.86	N	185750	2500	329 억	1985306	N	N	387	N	N
5	20240731	130937	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112100	-1800	5	-1.58	2751748400	24330	33.89	114700	114800	112000	148000	79800	113900	113101.01	15.07	-3267	116966	115432	113466	111932	109966	116200	112700	329	34100	2500	86560	100	1	13174420	14769	6.95	1.71	12	0.18	16131.00	65569.00	136500	20231227	-17.88	69571	20230726	61.13	130900	-14.36	20240102	94600	18.50	20240621	139800	-19.81	20231107	77000	45.58	20230731	0.86	N	185750	2500	329 억	1985306	N	N	387	N	N
6	20240731	120938	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113500	-400	5	-0.35	2196582700	19405	27.03	114700	114800	112000	148000	79800	113900	113196.70	15.07	-1284	116966	115432	113466	111932	109966	116200	112700	329	34100	2500	86560	100	1	13174420	14953	7.04	1.73	12	0.15	16131.00	65569.00	136500	20231227	-16.85	69571	20230726	63.14	130900	-13.29	20240102	94600	19.98	20240621	139800	-18.81	20231107	77000	47.40	20230731	0.86	N	185750	2500	329 억	1985306	N	N	387	N	N
7	20240731	110941	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113400	-500	5	-0.44	1926881900	17031	23.72	114700	114800	112000	148000	79800	113900	113139.64	15.07	-435	116966	115432	113466	111932	109966	116200	112700	329	34100	2500	86560	100	1	13174420	14940	7.03	1.73	12	0.13	16131.00	65569.00	136500	20231227	-16.92	69571	20230726	63.00	130900	-13.37	20240102	94600	19.87	20240621	139800	-18.88	20231107	77000	47.27	20230731	0.86	N	185750	2500	329 억	1985306	N	N	387	N	N
8	20240731	100936	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113500	-400	5	-0.35	1570293600	13879	19.33	114700	114800	112000	148000	79800	113900	113141.64	15.07	530	116966	115432	113466	111932	109966	116200	112700	329	34100	2500	86560	100	1	13174420	14953	7.04	1.73	12	0.11	16131.00	65569.00	136500	20231227	-16.85	69571	20230726	63.14	130900	-13.29	20240102	94600	19.98	20240621	139800	-18.81	20231107	77000	47.40	20230731	0.86	N	185750	2500	329 억	1985306	N	N	387	N	N
9	20240731	090935	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113600	-300	5	-0.26	455964100	3998	5.57	114700	114800	113300	148000	79800	113900	114048.09	15.07	-645	116966	115432	113466	111932	109966	116200	112700	329	34100	2500	86560	100	1	13174420	14966	7.04	1.73	12	0.03	16131.00	65569.00	136500	20231227	-16.78	69571	20230726	63.29	130900	-13.22	20240102	94600	20.08	20240621	139800	-18.74	20231107	77000	47.53	20230731	0.86	N	185750	2500	329 억	1985306	N	N	387	N	N
10	20240730	160913	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113900	2000	2	1.79	8128476600	71687	101.42	111900	115000	111500	145400	78400	111900	113388.38	15.00	2206	115833	113866	111533	109566	107233	114850	110550	329	33500	2500	85040	100	1	13174420	15006	7.06	1.74	12	0.54	16131.00	65569.00	136500	20231227	-16.56	69571	20230726	63.72	130900	-12.99	20240102	94600	20.40	20240621	139800	-18.53	20231107	77000	47.92	20230731	0.84	N	185750	2500	329 억	1975889	N	N	387	N	N
11	20240730	150930	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113800	1900	2	1.70	7774046300	68573	97.02	111900	115000	111500	145400	78400	111900	113368.93	15.00	1168	115833	113866	111533	109566	107233	114850	110550	329	33500	2500	85040	100	1	13174420	14992	7.05	1.74	12	0.52	16131.00	65569.00	136500	20231227	-16.63	69571	20230726	63.57	130900	-13.06	20240102	94600	20.30	20240621	139800	-18.60	20231107	77000	47.79	20230731	0.84	N	185750	2500	329 억	1975889	N	N	168	N	N
12	20240730	140919	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114100	2200	2	1.97	5540228600	49078	69.44	111900	114400	111500	145400	78400	111900	112886.21	15.00	5805	115833	113866	111533	109566	107233	114850	110550	329	33500	2500	85040	100	1	13174420	15032	7.07	1.74	12	0.37	16131.00	65569.00	136500	20231227	-16.41	69571	20230726	64.01	130900	-12.83	20240102	94600	20.61	20240621	139800	-18.38	20231107	77000	48.18	20230731	0.84	N	185750	2500	329 억	1975889	N	N	168	N	N
13	20240730	130924	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112400	500	2	0.45	3066372300	27303	38.63	111900	113800	111500	145400	78400	111900	112309.00	15.00	3650	115833	113866	111533	109566	107233	114850	110550	329	33500	2500	85040	100	1	13174420	14808	6.97	1.71	12	0.21	16131.00	65569.00	136500	20231227	-17.66	69571	20230726	61.56	130900	-14.13	20240102	94600	18.82	20240621	139800	-19.60	20231107	77000	45.97	20230731	0.84	N	185750	2500	329 억	1975889	N	N	168	N	N
14	20240730	120917	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112200	300	2	0.27	2711046600	24134	34.14	111900	113800	111500	145400	78400	111900	112333.10	15.00	4621	115833	113866	111533	109566	107233	114850	110550	329	33500	2500	85040	100	1	13174420	14782	6.96	1.71	12	0.18	16131.00	65569.00	136500	20231227	-17.80	69571	20230726	61.27	130900	-14.29	20240102	94600	18.60	20240621	139800	-19.74	20231107	77000	45.71	20230731	0.84	N	185750	2500	329 억	1975889	N	N	168	N	N
15	20240730	110923	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112200	300	2	0.27	2130431700	18951	26.81	111900	113800	111500	145400	78400	111900	112417.93	15.00	4575	115833	113866	111533	109566	107233	114850	110550	329	33500	2500	85040	100	1	13174420	14782	6.96	1.71	12	0.14	16131.00	65569.00	136500	20231227	-17.80	69571	20230726	61.27	130900	-14.29	20240102	94600	18.60	20240621	139800	-19.74	20231107	77000	45.71	20230731	0.84	N	185750	2500	329 억	1975889	N	N	168	N	N
16	20240730	100929	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111900	0	3	0.00	1400701000	12441	17.60	111900	113800	111500	145400	78400	111900	112587.55	15.00	718	115833	113866	111533	109566	107233	114850	110550	329	33500	2500	85040	100	1	13174420	14742	6.94	1.71	12	0.09	16131.00	65569.00	136500	20231227	-18.02	69571	20230726	60.84	130900	-14.51	20240102	94600	18.29	20240621	139800	-19.96	20231107	77000	45.32	20230731	0.84	N	185750	2500	329 억	1975889	N	N	168	N	N
17	20240730	090933	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113100	1200	2	1.07	525573900	4660	6.59	111900	113800	111700	145400	78400	111900	112784.29	15.00	-522	115833	113866	111533	109566	107233	114850	110550	329	33500	2500	85040	100	1	13174420	14900	7.01	1.72	12	0.04	16131.00	65569.00	136500	20231227	-17.14	69571	20230726	62.57	130900	-13.60	20240102	94600	19.56	20240621	139800	-19.10	20231107	77000	46.88	20230731	0.84	N	185750	2500	329 억	1975889	N	N	168	N	N
18	20240729	160912	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111900	3700	2	3.42	7894927600	70317	122.94	109200	113500	109200	140600	75800	108200	112276.65	14.99	3199	112266	110232	107966	105932	103666	111250	106950	329	32400	2500	82230	100	1	13174420	14742	6.94	1.71	12	0.53	16131.00	65569.00	136500	20231227	-18.02	69571	20230726	60.84	130900	-14.51	20240102	94600	18.29	20240621	139800	-19.96	20231107	77000	45.32	20230731	0.86	N	185750	2500	329 억	1974201	N	N	168	N	N
19	20240729	150927	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111800	3600	2	3.33	7581864800	67518	118.05	109200	113500	109200	140600	75800	108200	112294.04	14.99	4682	112266	110232	107966	105932	103666	111250	106950	329	32400	2500	82230	100	1	13174420	14729	6.93	1.71	12	0.51	16131.00	65569.00	136500	20231227	-18.10	69571	20230726	60.70	130900	-14.59	20240102	94600	18.18	20240621	139800	-20.03	20231107	77000	45.19	20230731	0.86	N	185750	2500	329 억	1974201	N	N	47	N	N
20	20240729	140932	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111900	3700	2	3.42	7090839700	63125	110.37	109200	113500	109200	140600	75800	108200	112330.20	14.99	6755	112266	110232	107966	105932	103666	111250	106950	329	32400	2500	82230	100	1	13174420	14742	6.94	1.71	12	0.48	16131.00	65569.00	136500	20231227	-18.02	69571	20230726	60.84	130900	-14.51	20240102	94600	18.29	20240621	139800	-19.96	20231107	77000	45.32	20230731	0.86	N	185750	2500	329 억	1974201	N	N	47	N	N
21	20240729	130930	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112300	4100	2	3.79	6641828800	59123	103.37	109200	113500	109200	140600	75800	108200	112339.24	14.99	7809	112266	110232	107966	105932	103666	111250	106950	329	32400	2500	82230	100	1	13174420	14795	6.96	1.71	12	0.45	16131.00	65569.00	136500	20231227	-17.73	69571	20230726	61.42	130900	-14.21	20240102	94600	18.71	20240621	139800	-19.67	20231107	77000	45.84	20230731	0.86	N	185750	2500	329 억	1974201	N	N	47	N	N
22	20240729	120927	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113000	4800	2	4.44	6027016200	53661	93.82	109200	113500	109200	140600	75800	108200	112316.59	14.99	9369	112266	110232	107966	105932	103666	111250	106950	329	32400	2500	82230	100	1	13174420	14887	7.01	1.72	12	0.41	16131.00	65569.00	136500	20231227	-17.22	69571	20230726	62.42	130900	-13.67	20240102	94600	19.45	20240621	139800	-19.17	20231107	77000	46.75	20230731	0.86	N	185750	2500	329 억	1974201	N	N	47	N	N
23	20240729	110919	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112600	4400	2	4.07	5259069000	46857	81.92	109200	113500	109200	140600	75800	108200	112236.66	14.99	8495	112266	110232	107966	105932	103666	111250	106950	329	32400	2500	82230	100	1	13174420	14834	6.98	1.72	12	0.36	16131.00	65569.00	136500	20231227	-17.51	69571	20230726	61.85	130900	-13.98	20240102	94600	19.03	20240621	139800	-19.46	20231107	77000	46.23	20230731	0.86	N	185750	2500	329 억	1974201	N	N	47	N	N
24	20240729	100916	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113000	4800	2	4.44	3432305000	30714	53.70	109200	113000	109200	140600	75800	108200	111750.62	14.99	6868	112266	110232	107966	105932	103666	111250	106950	329	32400	2500	82230	100	1	13174420	14887	7.01	1.72	12	0.23	16131.00	65569.00	136500	20231227	-17.22	69571	20230726	62.42	130900	-13.67	20240102	94600	19.45	20240621	139800	-19.17	20231107	77000	46.75	20230731	0.86	N	185750	2500	329 억	1974201	N	N	47	N	N
25	20240729	090916	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111700	3500	2	3.23	1258800600	11290	19.74	109200	112900	109200	140600	75800	108200	111497.25	14.99	4095	112266	110232	107966	105932	103666	111250	106950	329	32400	2500	82230	100	1	13174420	14716	6.92	1.70	12	0.09	16131.00	65569.00	136500	20231227	-18.17	69571	20230726	60.56	130900	-14.67	20240102	94600	18.08	20240621	139800	-20.10	20231107	77000	45.06	20230731	0.86	N	185750	2500	329 억	1974201	N	N	47	N	N
26	20240726	160903	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108200	2000	2	1.88	6219856700	57038	125.79	105700	110000	105700	138000	74400	106200	109051.03	14.97	1944	110800	108500	107200	104900	103600	108000	104400	329	31800	2500	80710	100	1	13174420	14255	6.71	1.65	12	0.43	16131.00	65569.00	136500	20231227	-20.73	69571	20230726	55.52	130900	-17.34	20240102	94600	14.38	20240621	139800	-22.60	20231107	72900	48.42	20230726	0.86	N	185750	2500	329 억	1972257	N	N	47	N	N
27	20240726	150911	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108400	2200	2	2.07	6047211900	55443	122.27	105700	110000	105700	138000	74400	106200	109071.41	14.97	2124	110800	108500	107200	104900	103600	108000	104400	329	31800	2500	80710	100	1	13174420	14281	6.72	1.65	12	0.42	16131.00	65569.00	136500	20231227	-20.59	69571	20230726	55.81	130900	-17.19	20240102	94600	14.59	20240621	139800	-22.46	20231107	72900	48.70	20230726	0.86	N	185750	2500	329 억	1972257	N	N	110	N	N
28	20240726	140912	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109000	2800	2	2.64	5085326000	46614	102.80	105700	110000	105700	138000	74400	106200	109095.14	14.97	1387	110800	108500	107200	104900	103600	108000	104400	329	31800	2500	80710	100	1	13174420	14360	6.76	1.66	12	0.35	16131.00	65569.00	136500	20231227	-20.15	69571	20230726	56.67	130900	-16.73	20240102	94600	15.22	20240621	139800	-22.03	20231107	72900	49.52	20230726	0.86	N	185750	2500	329 억	1972257	N	N	110	N	N
29	20240726	130914	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109200	3000	2	2.82	4724023100	43295	95.48	105700	110000	105700	138000	74400	106200	109113.25	14.97	1826	110800	108500	107200	104900	103600	108000	104400	329	31800	2500	80710	100	1	13174420	14386	6.77	1.67	12	0.33	16131.00	65569.00	136500	20231227	-20.00	69571	20230726	56.96	130900	-16.58	20240102	94600	15.43	20240621	139800	-21.89	20231107	72900	49.79	20230726	0.86	N	185750	2500	329 억	1972257	N	N	110	N	N
30	20240726	120916	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109900	3700	2	3.48	4000081300	36669	80.87	105700	110000	105700	138000	74400	106200	109087.13	14.97	2814	110800	108500	107200	104900	103600	108000	104400	329	31800	2500	80710	100	1	13174420	14479	6.81	1.68	12	0.28	16131.00	65569.00	136500	20231227	-19.49	69571	20230726	57.97	130900	-16.04	20240102	94600	16.17	20240621	139800	-21.39	20231107	72900	50.75	20230726	0.86	N	185750	2500	329 억	1972257	N	N	110	N	N
31	20240726	110918	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109500	3300	2	3.11	2910316800	26742	58.98	105700	109800	105700	138000	74400	106200	108830.62	14.97	3150	110800	108500	107200	104900	103600	108000	104400	329	31800	2500	80710	100	1	13174420	14426	6.79	1.67	12	0.20	16131.00	65569.00	136500	20231227	-19.78	69571	20230726	57.39	130900	-16.35	20240102	94600	15.75	20240621	139800	-21.67	20231107	72900	50.21	20230726	0.86	N	185750	2500	329 억	1972257	N	N	110	N	N
32	20240726	100910	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108800	2600	2	2.45	1375363200	12697	28.00	105700	109200	105700	138000	74400	106200	108323.91	14.97	3123	110800	108500	107200	104900	103600	108000	104400	329	31800	2500	80710	100	1	13174420	14334	6.74	1.66	12	0.10	16131.00	65569.00	136500	20231227	-20.29	69571	20230726	56.39	130900	-16.88	20240102	94600	15.01	20240621	139800	-22.17	20231107	72900	49.25	20230726	0.86	N	185750	2500	329 억	1972257	N	N	110	N	N
33	20240726	090908	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107500	1300	2	1.22	161852500	1512	3.33	105700	107900	105700	138000	74400	106200	107052.07	14.97	504	110800	108500	107200	104900	103600	108000	104400	329	31800	2500	80710	100	1	13174420	14163	6.66	1.64	12	0.01	16131.00	65569.00	136500	20231227	-21.25	69571	20230726	54.52	130900	-17.88	20240102	94600	13.64	20240621	139800	-23.10	20231107	72900	47.46	20230726	0.86	N	185750	2500	329 억	1972257	N	N	110	N	N
34	20240725	160908	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106200	0	3	0.00	4854081700	45163	84.04	106200	109500	105900	138000	74400	106200	107480.47	14.97	-5003	114000	110100	106600	102700	99200	112050	104650	329	31800	2500	80710	100	1	13174420	13991	6.58	1.62	12	0.34	16131.00	65569.00	136500	20231227	-22.20	69571	20230726	52.65	130900	-18.87	20240102	94600	12.26	20240621	139800	-24.03	20231107	72900	45.68	20230726	0.85	N	185750	2500	329 억	1971564	N	N	110	N	N
35	20240725	150919	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106600	400	2	0.38	4564357700	42437	78.97	106200	109500	105900	138000	74400	106200	107557.05	14.97	-5042	114000	110100	106600	102700	99200	112050	104650	329	31800	2500	80710	100	1	13174420	14044	6.61	1.63	12	0.32	16131.00	65569.00	136500	20231227	-21.90	69571	20230726	53.22	130900	-18.56	20240102	94600	12.68	20240621	139800	-23.75	20231107	72900	46.23	20230726	0.85	N	185750	2500	329 억	1971564	N	N	419	N	N
36	20240725	140916	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107200	1000	2	0.94	4065249300	37779	70.30	106200	109500	105900	138000	74400	106200	107607.18	14.97	-3430	114000	110100	106600	102700	99200	112050	104650	329	31800	2500	80710	100	1	13174420	14123	6.65	1.63	12	0.29	16131.00	65569.00	136500	20231227	-21.47	69571	20230726	54.09	130900	-18.11	20240102	94600	13.32	20240621	139800	-23.32	20231107	72900	47.05	20230726	0.85	N	185750	2500	329 억	1971564	N	N	419	N	N
37	20240725	130909	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107700	1500	2	1.41	3713614100	34503	64.21	106200	109500	105900	138000	74400	106200	107632.88	14.97	-2272	114000	110100	106600	102700	99200	112050	104650	329	31800	2500	80710	100	1	13174420	14189	6.68	1.64	12	0.26	16131.00	65569.00	136500	20231227	-21.10	69571	20230726	54.81	130900	-17.72	20240102	94600	13.85	20240621	139800	-22.96	20231107	72900	47.74	20230726	0.85	N	185750	2500	329 억	1971564	N	N	419	N	N
38	20240725	120916	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107400	1200	2	1.13	3349051300	31115	57.90	106200	109500	105900	138000	74400	106200	107636.01	14.97	-1208	114000	110100	106600	102700	99200	112050	104650	329	31800	2500	80710	100	1	13174420	14149	6.66	1.64	12	0.24	16131.00	65569.00	136500	20231227	-21.32	69571	20230726	54.37	130900	-17.95	20240102	94600	13.53	20240621	139800	-23.18	20231107	72900	47.33	20230726	0.85	N	185750	2500	329 억	1971564	N	N	419	N	N
39	20240725	110912	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107300	1100	2	1.04	2983726200	27698	51.54	106200	109500	105900	138000	74400	106200	107725.18	14.97	-762	114000	110100	106600	102700	99200	112050	104650	329	31800	2500	80710	100	1	13174420	14136	6.65	1.64	12	0.21	16131.00	65569.00	136500	20231227	-21.39	69571	20230726	54.23	130900	-18.03	20240102	94600	13.42	20240621	139800	-23.25	20231107	72900	47.19	20230726	0.85	N	185750	2500	329 억	1971564	N	N	419	N	N
40	20240725	100907	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106300	100	2	0.09	2645331900	24531	45.65	106200	109500	105900	138000	74400	106200	107838.29	14.97	-1305	114000	110100	106600	102700	99200	112050	104650	329	31800	2500	80710	100	1	13174420	14004	6.59	1.62	12	0.19	16131.00	65569.00	136500	20231227	-22.12	69571	20230726	52.79	130900	-18.79	20240102	94600	12.37	20240621	139800	-23.96	20231107	72900	45.82	20230726	0.85	N	185750	2500	329 억	1971564	N	N	419	N	N
41	20240725	090903	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109200	3000	2	2.82	913381500	8513	15.84	106200	109300	105900	138000	74400	106200	107296.42	14.97	2431	114000	110100	106600	102700	99200	112050	104650	329	31800	2500	80710	100	1	13174420	14386	6.77	1.67	12	0.06	16131.00	65569.00	136500	20231227	-20.00	69571	20230726	56.96	130900	-16.58	20240102	94600	15.43	20240621	139800	-21.89	20231107	72900	49.79	20230726	0.85	N	185750	2500	329 억	1971564	N	N	419	N	N
42	20240724	160903	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106200	2600	2	2.51	5695720000	53484	169.77	103400	110500	103100	134600	72600	103600	106494.46	14.92	-552	108800	106200	104900	102300	101000	105550	101650	329	31000	2500	78730	100	1	13174420	13991	6.58	1.62	12	0.41	16131.00	65569.00	136500	20231227	-22.20	69571	20230726	52.65	130900	-18.87	20240102	94600	12.26	20240621	139800	-24.03	20231107	72900	45.68	20230726	0.85	N	185750	2500	329 억	1966083	N	N	419	N	N
43	20240724	150916	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105900	2300	2	2.22	5473187000	51386	163.11	103400	110500	103100	134600	72600	103600	106511.25	14.92	-1108	108800	106200	104900	102300	101000	105550	101650	329	31000	2500	78730	100	1	13174420	13952	6.56	1.62	12	0.39	16131.00	65569.00	136500	20231227	-22.42	69571	20230726	52.22	130900	-19.10	20240102	94600	11.95	20240621	139800	-24.25	20231107	72900	45.27	20230726	0.85	N	185750	2500	329 억	1966083	N	N	57	N	N
44	20240724	140910	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105700	2100	2	2.03	4917174800	46151	146.49	103400	110500	103100	134600	72600	103600	106545.36	14.92	-1541	108800	106200	104900	102300	101000	105550	101650	329	31000	2500	78730	100	1	13174420	13925	6.55	1.61	12	0.35	16131.00	65569.00	136500	20231227	-22.56	69571	20230726	51.93	130900	-19.25	20240102	94600	11.73	20240621	139800	-24.39	20231107	72900	44.99	20230726	0.85	N	185750	2500	329 억	1966083	N	N	57	N	N
45	20240724	130917	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105700	2100	2	2.03	4500752300	42210	133.98	103400	110500	103100	134600	72600	103600	106627.63	14.92	-1642	108800	106200	104900	102300	101000	105550	101650	329	31000	2500	78730	100	1	13174420	13925	6.55	1.61	12	0.32	16131.00	65569.00	136500	20231227	-22.56	69571	20230726	51.93	130900	-19.25	20240102	94600	11.73	20240621	139800	-24.39	20231107	72900	44.99	20230726	0.85	N	185750	2500	329 억	1966083	N	N	57	N	N
46	20240724	120914	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106000	2400	2	2.32	4129530600	38699	122.84	103400	110500	103100	134600	72600	103600	106708.97	14.92	-2202	108800	106200	104900	102300	101000	105550	101650	329	31000	2500	78730	100	1	13174420	13965	6.57	1.62	12	0.29	16131.00	65569.00	136500	20231227	-22.34	69571	20230726	52.36	130900	-19.02	20240102	94600	12.05	20240621	139800	-24.18	20231107	72900	45.40	20230726	0.85	N	185750	2500	329 억	1966083	N	N	57	N	N
47	20240724	110911	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105000	1400	2	1.35	3548619100	33193	105.36	103400	110500	103100	134600	72600	103600	106908.66	14.92	-4720	108800	106200	104900	102300	101000	105550	101650	329	31000	2500	78730	100	1	13174420	13833	6.51	1.60	12	0.25	16131.00	65569.00	136500	20231227	-23.08	69571	20230726	50.92	130900	-19.79	20240102	94600	10.99	20240621	139800	-24.89	20231107	72900	44.03	20230726	0.85	N	185750	2500	329 억	1966083	N	N	57	N	N
48	20240724	100937	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105300	1700	2	1.64	3113824600	29052	92.22	103400	110500	103100	134600	72600	103600	107181.08	14.92	-5137	108800	106200	104900	102300	101000	105550	101650	329	31000	2500	78730	100	1	13174420	13873	6.53	1.61	12	0.22	16131.00	65569.00	136500	20231227	-22.86	69571	20230726	51.36	130900	-19.56	20240102	94600	11.31	20240621	139800	-24.68	20231107	72900	44.44	20230726	0.85	N	185750	2500	329 억	1966083	N	N	57	N	N
49	20240724	090904	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103700	100	2	0.10	110719900	1071	3.40	103400	103800	103100	134600	72600	103600	103379.93	14.92	-261	108800	106200	104900	102300	101000	105550	101650	329	31000	2500	78730	100	1	13174420	13662	6.43	1.58	12	0.01	16131.00	65569.00	136500	20231227	-24.03	69571	20230726	49.06	130900	-20.78	20240102	94600	9.62	20240621	139800	-25.82	20231107	72900	42.25	20230726	0.85	N	185750	2500	329 억	1966083	N	N	57	N	N
50	20240723	160859	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103600	-3400	5	-3.18	3292581600	31368	104.02	107100	107500	103600	139100	74900	107000	104966.35	14.97	-7154	113933	110466	106933	103466	99933	112200	105200	329	32100	2500	81320	100	1	13174420	13649	6.42	1.58	12	0.24	16131.00	65569.00	136500	20231227	-24.10	69571	20230726	48.91	130900	-20.86	20240102	94600	9.51	20240621	139800	-25.89	20231107	72900	42.11	20230726	0.85	N	185750	2500	329 억	1972567	N	N	57	N	N
51	20240723	150919	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103800	-3200	5	-2.99	3035183100	28886	95.79	107100	107500	103800	139100	74900	107000	105074.54	14.97	-6010	113933	110466	106933	103466	99933	112200	105200	329	32100	2500	81320	100	1	13174420	13675	6.43	1.58	12	0.22	16131.00	65569.00	136500	20231227	-23.96	69571	20230726	49.20	130900	-20.70	20240102	94600	9.73	20240621	139800	-25.75	20231107	72900	42.39	20230726	0.85	N	185750	2500	329 억	1972567	N	N	132	N	N
52	20240723	140902	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104100	-2900	5	-2.71	2416240900	22935	76.05	107100	107500	104100	139100	74900	107000	105351.69	14.97	-4354	113933	110466	106933	103466	99933	112200	105200	329	32100	2500	81320	100	1	13174420	13715	6.45	1.59	12	0.17	16131.00	65569.00	136500	20231227	-23.74	69571	20230726	49.63	130900	-20.47	20240102	94600	10.04	20240621	139800	-25.54	20231107	72900	42.80	20230726	0.85	N	185750	2500	329 억	1972567	N	N	132	N	N
53	20240723	130857	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105000	-2000	5	-1.87	1881903600	17821	59.10	107100	107500	104500	139100	74900	107000	105600.34	14.97	-2462	113933	110466	106933	103466	99933	112200	105200	329	32100	2500	81320	100	1	13174420	13833	6.51	1.60	12	0.14	16131.00	65569.00	136500	20231227	-23.08	69571	20230726	50.92	130900	-19.79	20240102	94600	10.99	20240621	139800	-24.89	20231107	72900	44.03	20230726	0.85	N	185750	2500	329 억	1972567	N	N	132	N	N
54	20240723	120903	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105100	-1900	5	-1.78	1295221300	12227	40.55	107100	107500	105100	139100	74900	107000	105931.24	14.97	-1941	113933	110466	106933	103466	99933	112200	105200	329	32100	2500	81320	100	1	13174420	13846	6.52	1.60	12	0.09	16131.00	65569.00	136500	20231227	-23.00	69571	20230726	51.07	130900	-19.71	20240102	94600	11.10	20240621	139800	-24.82	20231107	72900	44.17	20230726	0.85	N	185750	2500	329 억	1972567	N	N	132	N	N
55	20240723	110905	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105600	-1400	5	-1.31	1089823600	10278	34.08	107100	107500	105200	139100	74900	107000	106034.60	14.97	-592	113933	110466	106933	103466	99933	112200	105200	329	32100	2500	81320	100	1	13174420	13912	6.55	1.61	12	0.08	16131.00	65569.00	136500	20231227	-22.64	69571	20230726	51.79	130900	-19.33	20240102	94600	11.63	20240621	139800	-24.46	20231107	72900	44.86	20230726	0.85	N	185750	2500	329 억	1972567	N	N	132	N	N
56	20240723	100901	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106400	-600	5	-0.56	694207100	6537	21.68	107100	107500	105600	139100	74900	107000	106196.59	14.97	685	113933	110466	106933	103466	99933	112200	105200	329	32100	2500	81320	100	1	13174420	14018	6.60	1.62	12	0.05	16131.00	65569.00	136500	20231227	-22.05	69571	20230726	52.94	130900	-18.72	20240102	94600	12.47	20240621	139800	-23.89	20231107	72900	45.95	20230726	0.85	N	185750	2500	329 억	1972567	N	N	132	N	N
57	20240723	090909	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106100	-900	5	-0.84	144192600	1349	4.47	107100	107500	106100	139100	74900	107000	106888.51	14.97	-261	113933	110466	106933	103466	99933	112200	105200	329	32100	2500	81320	100	1	13174420	13978	6.58	1.62	12	0.01	16131.00	65569.00	136500	20231227	-22.27	69571	20230726	52.51	130900	-18.95	20240102	94600	12.16	20240621	139800	-24.11	20231107	72900	45.54	20230726	0.85	N	185750	2500	329 억	1972567	N	N	132	N	N
58	20240722	160854	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107000	1200	2	1.13	3160967500	30046	119.48	104900	110400	103400	137500	74100	105800	105197.31	14.96	3762	109066	107432	106566	104932	104066	107000	104500	329	31700	2500	80400	100	1	13174420	14097	6.63	1.63	12	0.23	16131.00	65569.00	136500	20231227	-21.61	69571	20230726	53.80	130900	-18.26	20240102	94600	13.11	20240621	139800	-23.46	20231107	72900	46.78	20230726	0.85	N	185750	2500	329 억	1970907	N	N	132	N	N
59	20240722	150901	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105600	-200	5	-0.19	2549331700	24326	96.73	104900	106600	103400	137500	74100	105800	104798.64	14.96	2492	109066	107432	106566	104932	104066	107000	104500	329	31700	2500	80400	100	1	13174420	13912	6.55	1.61	12	0.18	16131.00	65569.00	136500	20231227	-22.64	69571	20230726	51.79	130900	-19.33	20240102	94600	11.63	20240621	139800	-24.46	20231107	72900	44.86	20230726	0.85	N	185750	2500	329 억	1970907	N	N	366	N	N
60	20240722	140908	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105200	-600	5	-0.57	2115364800	20211	80.37	104900	106600	103400	137500	74100	105800	104664.03	14.96	2240	109066	107432	106566	104932	104066	107000	104500	329	31700	2500	80400	100	1	13174420	13859	6.52	1.60	12	0.15	16131.00	65569.00	136500	20231227	-22.93	69571	20230726	51.21	130900	-19.63	20240102	94600	11.21	20240621	139800	-24.75	20231107	72900	44.31	20230726	0.85	N	185750	2500	329 억	1970907	N	N	366	N	N
61	20240722	130903	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105100	-700	5	-0.66	1920008800	18351	72.97	104900	106600	103400	137500	74100	105800	104626.93	14.96	2569	109066	107432	106566	104932	104066	107000	104500	329	31700	2500	80400	100	1	13174420	13846	6.52	1.60	12	0.14	16131.00	65569.00	136500	20231227	-23.00	69571	20230726	51.07	130900	-19.71	20240102	94600	11.10	20240621	139800	-24.82	20231107	72900	44.17	20230726	0.85	N	185750	2500	329 억	1970907	N	N	366	N	N
62	20240722	120900	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105200	-600	5	-0.57	1662017000	15904	63.24	104900	106600	103400	137500	74100	105800	104503.08	14.96	3155	109066	107432	106566	104932	104066	107000	104500	329	31700	2500	80400	100	1	13174420	13859	6.52	1.60	12	0.12	16131.00	65569.00	136500	20231227	-22.93	69571	20230726	51.21	130900	-19.63	20240102	94600	11.21	20240621	139800	-24.75	20231107	72900	44.31	20230726	0.85	N	185750	2500	329 억	1970907	N	N	366	N	N
63	20240722	110859	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103400	-2400	5	-2.27	1010240800	9662	38.42	104900	106600	103400	137500	74100	105800	104558.15	14.96	-187	109066	107432	106566	104932	104066	107000	104500	329	31700	2500	80400	100	1	13174420	13622	6.41	1.58	12	0.07	16131.00	65569.00	136500	20231227	-24.25	69571	20230726	48.63	130900	-21.01	20240102	94600	9.30	20240621	139800	-26.04	20231107	72900	41.84	20230726	0.85	N	185750	2500	329 억	1970907	N	N	366	N	N
64	20240722	100901	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104800	-1000	5	-0.95	519701900	4949	19.68	104900	106600	104400	137500	74100	105800	105011.50	14.96	713	109066	107432	106566	104932	104066	107000	104500	329	31700	2500	80400	100	1	13174420	13807	6.50	1.60	12	0.04	16131.00	65569.00	136500	20231227	-23.22	69571	20230726	50.64	130900	-19.94	20240102	94600	10.78	20240621	139800	-25.04	20231107	72900	43.76	20230726	0.85	N	185750	2500	329 억	1970907	N	N	366	N	N
65	20240722	090902	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104900	-900	5	-0.85	150472000	1434	5.70	104900	105500	104600	137500	74100	105800	104931.66	14.96	722	109066	107432	106566	104932	104066	107000	104500	329	31700	2500	80400	100	1	13174420	13820	6.50	1.60	12	0.01	16131.00	65569.00	136500	20231227	-23.15	69571	20230726	50.78	130900	-19.86	20240102	94600	10.89	20240621	139800	-24.96	20231107	72900	43.90	20230726	0.85	N	185750	2500	329 억	1970907	N	N	366	N	N
66	20240719	160837	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105800	-3700	5	-3.38	2662702500	25028	25.35	108100	108200	105700	142300	76700	109500	106389.56	14.99	-6915	111366	110432	109066	108132	106766	110900	108600	329	32800	2500	83220	100	1	13174420	13939	6.56	1.61	12	0.19	16131.00	65569.00	136500	20231227	-22.49	69571	20230726	52.07	130900	-19.17	20240102	94600	11.84	20240621	139800	-24.32	20231107	72900	45.13	20230726	0.85	N	185750	2500	329 억	1975146	N	N	366	N	N
67	20240719	150847	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106000	-3500	5	-3.20	2333904400	21921	22.21	108100	108200	105700	142300	76700	109500	106468.88	14.99	-5547	111366	110432	109066	108132	106766	110900	108600	329	32800	2500	83220	100	1	13174420	13965	6.57	1.62	12	0.17	16131.00	65569.00	136500	20231227	-22.34	69571	20230726	52.36	130900	-19.02	20240102	94600	12.05	20240621	139800	-24.18	20231107	72900	45.40	20230726	0.85	N	185750	2500	329 억	1975146	N	N	180	N	N
68	20240719	140849	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106000	-3500	5	-3.20	2087961400	19602	19.86	108100	108200	105700	142300	76700	109500	106517.77	14.99	-4946	111366	110432	109066	108132	106766	110900	108600	329	32800	2500	83220	100	1	13174420	13965	6.57	1.62	12	0.15	16131.00	65569.00	136500	20231227	-22.34	69571	20230726	52.36	130900	-19.02	20240102	94600	12.05	20240621	139800	-24.18	20231107	72900	45.40	20230726	0.85	N	185750	2500	329 억	1975146	N	N	180	N	N
69	20240719	130840	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106100	-3400	5	-3.11	1952312400	18324	18.56	108100	108200	105700	142300	76700	109500	106544.01	14.99	-4600	111366	110432	109066	108132	106766	110900	108600	329	32800	2500	83220	100	1	13174420	13978	6.58	1.62	12	0.14	16131.00	65569.00	136500	20231227	-22.27	69571	20230726	52.51	130900	-18.95	20240102	94600	12.16	20240621	139800	-24.11	20231107	72900	45.54	20230726	0.85	N	185750	2500	329 억	1975146	N	N	180	N	N
70	20240719	120842	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106400	-3100	5	-2.83	1837534000	17243	17.47	108100	108200	105700	142300	76700	109500	106566.95	14.99	-4146	111366	110432	109066	108132	106766	110900	108600	329	32800	2500	83220	100	1	13174420	14018	6.60	1.62	12	0.13	16131.00	65569.00	136500	20231227	-22.05	69571	20230726	52.94	130900	-18.72	20240102	94600	12.47	20240621	139800	-23.89	20231107	72900	45.95	20230726	0.85	N	185750	2500	329 억	1975146	N	N	180	N	N
71	20240719	110848	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106100	-3400	5	-3.11	1740584400	16330	16.54	108100	108200	105700	142300	76700	109500	106588.14	14.99	-3961	111366	110432	109066	108132	106766	110900	108600	329	32800	2500	83220	100	1	13174420	13978	6.58	1.62	12	0.12	16131.00	65569.00	136500	20231227	-22.27	69571	20230726	52.51	130900	-18.95	20240102	94600	12.16	20240621	139800	-24.11	20231107	72900	45.54	20230726	0.85	N	185750	2500	329 억	1975146	N	N	180	N	N
72	20240719	100810	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106300	-3200	5	-2.92	1322594000	12386	12.55	108100	108200	105700	142300	76700	109500	106781.37	14.99	-2318	111366	110432	109066	108132	106766	110900	108600	329	32800	2500	83220	100	1	13174420	14004	6.59	1.62	12	0.09	16131.00	65569.00	136500	20231227	-22.12	69571	20230726	52.79	130900	-18.79	20240102	94600	12.37	20240621	139800	-23.96	20231107	72900	45.82	20230726	0.85	N	185750	2500	329 억	1975146	N	N	180	N	N
73	20240719	090853	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106700	-2800	5	-2.56	304506100	2832	2.87	108100	108200	106600	142300	76700	109500	107523.34	14.99	-1758	111366	110432	109066	108132	106766	110900	108600	329	32800	2500	83220	100	1	13174420	14057	6.61	1.63	12	0.02	16131.00	65569.00	136500	20231227	-21.83	69571	20230726	53.37	130900	-18.49	20240102	94600	12.79	20240621	139800	-23.68	20231107	72900	46.36	20230726	0.85	N	185750	2500	329 억	1975146	N	N	180	N	N
74	20240718	160832	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109500	900	2	0.83	3249339200	29773	113.83	108700	110000	107700	141100	76100	108600	109136.67	14.94	6546	112066	110332	109366	107632	106666	109850	107150	329	32500	2500	82530	100	1	13174420	14426	6.79	1.67	12	0.23	16131.00	65569.00	136500	20231227	-19.78	69571	20230726	57.39	130900	-16.35	20240102	94600	15.75	20240621	139800	-21.67	20231107	72900	50.21	20230726	0.85	N	185750	2500	329 억	1968912	N	N	180	N	N
75	20240718	150841	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109300	700	2	0.64	2837048000	26005	99.43	108700	110000	107700	141100	76100	108600	109096.27	14.94	6000	112066	110332	109366	107632	106666	109850	107150	329	32500	2500	82530	100	1	13174420	14400	6.78	1.67	12	0.20	16131.00	65569.00	136500	20231227	-19.93	69571	20230726	57.11	130900	-16.50	20240102	94600	15.54	20240621	139800	-21.82	20231107	72900	49.93	20230726	0.85	N	185750	2500	329 억	1968912	N	N	295	N	N
76	20240718	140834	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109200	600	2	0.55	2330565600	21364	81.68	108700	110000	107700	141100	76100	108600	109088.47	14.94	5378	112066	110332	109366	107632	106666	109850	107150	329	32500	2500	82530	100	1	13174420	14386	6.77	1.67	12	0.16	16131.00	65569.00	136500	20231227	-20.00	69571	20230726	56.96	130900	-16.58	20240102	94600	15.43	20240621	139800	-21.89	20231107	72900	49.79	20230726	0.85	N	185750	2500	329 억	1968912	N	N	295	N	N
77	20240718	130836	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109500	900	2	0.83	1854843600	17009	65.03	108700	110000	107700	141100	76100	108600	109050.74	14.94	5287	112066	110332	109366	107632	106666	109850	107150	329	32500	2500	82530	100	1	13174420	14426	6.79	1.67	12	0.13	16131.00	65569.00	136500	20231227	-19.78	69571	20230726	57.39	130900	-16.35	20240102	94600	15.75	20240621	139800	-21.67	20231107	72900	50.21	20230726	0.85	N	185750	2500	329 억	1968912	N	N	295	N	N
78	20240718	120836	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109900	1300	2	1.20	1418758500	13039	49.85	108700	109900	107700	141100	76100	108600	108808.86	14.94	3685	112066	110332	109366	107632	106666	109850	107150	329	32500	2500	82530	100	1	13174420	14479	6.81	1.68	12	0.10	16131.00	65569.00	136500	20231227	-19.49	69571	20230726	57.97	130900	-16.04	20240102	94600	16.17	20240621	139800	-21.39	20231107	72900	50.75	20230726	0.85	N	185750	2500	329 억	1968912	N	N	295	N	N
79	20240718	110842	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109600	1000	2	0.92	1153212500	10616	40.59	108700	109600	107700	141100	76100	108600	108629.67	14.94	2885	112066	110332	109366	107632	106666	109850	107150	329	32500	2500	82530	100	1	13174420	14439	6.79	1.67	12	0.08	16131.00	65569.00	136500	20231227	-19.71	69571	20230726	57.54	130900	-16.27	20240102	94600	15.86	20240621	139800	-21.60	20231107	72900	50.34	20230726	0.85	N	185750	2500	329 억	1968912	N	N	295	N	N
80	20240718	100842	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108600	0	3	0.00	763658700	7038	26.91	108700	109300	107700	141100	76100	108600	108505.06	14.94	1929	112066	110332	109366	107632	106666	109850	107150	329	32500	2500	82530	100	1	13174420	14307	6.73	1.66	12	0.05	16131.00	65569.00	136500	20231227	-20.44	69571	20230726	56.10	130900	-17.04	20240102	94600	14.80	20240621	139800	-22.32	20231107	72900	48.97	20230726	0.85	N	185750	2500	329 억	1968912	N	N	295	N	N
81	20240718	090842	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107900	-700	5	-0.64	189104700	1741	6.66	108700	109300	107900	141100	76100	108600	108618.45	14.94	26	112066	110332	109366	107632	106666	109850	107150	329	32500	2500	82530	100	1	13174420	14215	6.69	1.65	12	0.01	16131.00	65569.00	136500	20231227	-20.95	69571	20230726	55.09	130900	-17.57	20240102	94600	14.06	20240621	139800	-22.82	20231107	72900	48.01	20230726	0.85	N	185750	2500	329 억	1968912	N	N	295	N	N
82	20240717	160918	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108600	-300	5	-0.28	2857390500	26097	57.44	110500	111100	108400	141500	76300	108900	109492.11	14.96	-627	111966	110432	108466	106932	104966	111200	107700	329	32600	2500	82760	100	1	13174420	14307	6.73	1.66	12	0.20	16131.00	65569.00	136500	20231227	-20.44	69571	20230726	56.10	130900	-17.04	20240102	94600	14.80	20240621	139800	-22.32	20231107	72900	48.97	20230726	0.88	N	185750	2500	329 억	1970280	N	N	295	N	N
83	20240717	150923	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109100	200	2	0.18	2699454400	24644	54.24	110500	111100	108400	141500	76300	108900	109538.00	14.96	-409	111966	110432	108466	106932	104966	111200	107700	329	32600	2500	82760	100	1	13174420	14373	6.76	1.66	12	0.19	16131.00	65569.00	136500	20231227	-20.07	69571	20230726	56.82	130900	-16.65	20240102	94600	15.33	20240621	139800	-21.96	20231107	72900	49.66	20230726	0.88	N	185750	2500	329 억	1970280	N	N	0	N	N
84	20240717	140919	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109300	400	2	0.37	2083805300	18993	41.81	110500	111100	108900	141500	76300	108900	109714.38	14.96	221	111966	110432	108466	106932	104966	111200	107700	329	32600	2500	82760	100	1	13174420	14400	6.78	1.67	12	0.14	16131.00	65569.00	136500	20231227	-19.93	69571	20230726	57.11	130900	-16.50	20240102	94600	15.54	20240621	139800	-21.82	20231107	72900	49.93	20230726	0.88	N	185750	2500	329 억	1970280	N	N	0	N	N
85	20240717	130918	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109500	600	2	0.55	1783403200	16253	35.78	110500	111100	108900	141500	76300	108900	109727.63	14.96	89	111966	110432	108466	106932	104966	111200	107700	329	32600	2500	82760	100	1	13174420	14426	6.79	1.67	12	0.12	16131.00	65569.00	136500	20231227	-19.78	69571	20230726	57.39	130900	-16.35	20240102	94600	15.75	20240621	139800	-21.67	20231107	72900	50.21	20230726	0.88	N	185750	2500	329 억	1970280	N	N	0	N	N
86	20240717	120920	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109300	400	2	0.37	1560843500	14215	31.29	110500	111100	108900	141500	76300	108900	109802.57	14.96	324	111966	110432	108466	106932	104966	111200	107700	329	32600	2500	82760	100	1	13174420	14400	6.78	1.67	12	0.11	16131.00	65569.00	136500	20231227	-19.93	69571	20230726	57.11	130900	-16.50	20240102	94600	15.54	20240621	139800	-21.82	20231107	72900	49.93	20230726	0.88	N	185750	2500	329 억	1970280	N	N	0	N	N
87	20240717	110920	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109600	700	2	0.64	1285403800	11699	25.75	110500	111100	108900	141500	76300	108900	109872.96	14.96	1020	111966	110432	108466	106932	104966	111200	107700	329	32600	2500	82760	100	1	13174420	14439	6.79	1.67	12	0.09	16131.00	65569.00	136500	20231227	-19.71	69571	20230726	57.54	130900	-16.27	20240102	94600	15.86	20240621	139800	-21.60	20231107	72900	50.34	20230726	0.88	N	185750	2500	329 억	1970280	N	N	0	N	N
88	20240717	100920	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109000	100	2	0.09	946841600	8608	18.95	110500	111100	108900	141500	76300	108900	109995.54	14.96	1207	111966	110432	108466	106932	104966	111200	107700	329	32600	2500	82760	100	1	13174420	14360	6.76	1.66	12	0.07	16131.00	65569.00	136500	20231227	-20.15	69571	20230726	56.67	130900	-16.73	20240102	94600	15.22	20240621	139800	-22.03	20231107	72900	49.52	20230726	0.88	N	185750	2500	329 억	1970280	N	N	0	N	N
89	20240717	090732	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109900	1000	2	0.92	255254800	2310	5.08	110500	111100	109700	141500	76300	108900	110499.91	14.96	1126	111966	110432	108466	106932	104966	111200	107700	329	32600	2500	82760	100	1	13174420	14479	6.81	1.68	12	0.02	16131.00	65569.00	136500	20231227	-19.49	69571	20230726	57.97	130900	-16.04	20240102	94600	16.17	20240621	139800	-21.39	20231107	72900	50.75	20230726	0.88	N	185750	2500	329 억	1970280	N	N	0	N	N
90	20240716	160921	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108900	1000	2	0.93	4931482800	45370	81.20	108300	110000	106500	140200	75600	107900	108694.49	14.94	675	113766	110832	109166	106232	104566	110000	105400	329	32300	2500	82000	100	1	13174420	14347	6.75	1.66	12	0.34	16131.00	65569.00	136500	20231227	-20.22	69571	20230726	56.53	130900	-16.81	20240102	94600	15.12	20240621	139800	-22.10	20231107	72900	49.38	20230726	0.89	N	185750	2500	329 억	1967644	N	N	88	N	N
91	20240716	150930	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108700	800	2	0.74	4671199600	42981	76.92	108300	110000	106500	140200	75600	107900	108680.57	14.94	1139	113766	110832	109166	106232	104566	110000	105400	329	32300	2500	82000	100	1	13174420	14321	6.74	1.66	12	0.33	16131.00	65569.00	136500	20231227	-20.37	69571	20230726	56.24	130900	-16.96	20240102	94600	14.90	20240621	139800	-22.25	20231107	72900	49.11	20230726	0.89	N	185750	2500	329 억	1967644	N	N	88	N	N
92	20240716	140927	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108700	800	2	0.74	3887170600	35772	64.02	108300	110000	106500	140200	75600	107900	108665.17	14.94	4457	113766	110832	109166	106232	104566	110000	105400	329	32300	2500	82000	100	1	13174420	14321	6.74	1.66	12	0.27	16131.00	65569.00	136500	20231227	-20.37	69571	20230726	56.24	130900	-16.96	20240102	94600	14.90	20240621	139800	-22.25	20231107	72900	49.11	20230726	0.89	N	185750	2500	329 억	1967644	N	N	88	N	N
93	20240716	130927	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108700	800	2	0.74	2646473100	24422	43.71	108300	109600	106500	140200	75600	107900	108364.31	14.94	3906	113766	110832	109166	106232	104566	110000	105400	329	32300	2500	82000	100	1	13174420	14321	6.74	1.66	12	0.19	16131.00	65569.00	136500	20231227	-20.37	69571	20230726	56.24	130900	-16.96	20240102	94600	14.90	20240621	139800	-22.25	20231107	72900	49.11	20230726	0.89	N	185750	2500	329 억	1967644	N	N	88	N	N
94	20240716	120925	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109200	1300	2	1.20	2265224200	20914	37.43	108300	109600	106500	140200	75600	107900	108311.38	14.94	3561	113766	110832	109166	106232	104566	110000	105400	329	32300	2500	82000	100	1	13174420	14386	6.77	1.67	12	0.16	16131.00	65569.00	136500	20231227	-20.00	69571	20230726	56.96	130900	-16.58	20240102	94600	15.43	20240621	139800	-21.89	20231107	72900	49.79	20230726	0.89	N	185750	2500	329 억	1967644	N	N	88	N	N
95	20240716	110925	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108500	600	2	0.56	1724998900	15951	28.55	108300	109600	106500	140200	75600	107900	108143.62	14.94	2910	113766	110832	109166	106232	104566	110000	105400	329	32300	2500	82000	100	1	13174420	14294	6.73	1.65	12	0.12	16131.00	65569.00	136500	20231227	-20.51	69571	20230726	55.96	130900	-17.11	20240102	94600	14.69	20240621	139800	-22.39	20231107	72900	48.83	20230726	0.89	N	185750	2500	329 억	1967644	N	N	88	N	N
96	20240716	100927	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107200	-700	5	-0.65	1396111800	12892	23.07	108300	109600	106600	140200	75600	107900	108292.88	14.94	2645	113766	110832	109166	106232	104566	110000	105400	329	32300	2500	82000	100	1	13174420	14123	6.65	1.63	12	0.10	16131.00	65569.00	136500	20231227	-21.47	69571	20230726	54.09	130900	-18.11	20240102	94600	13.32	20240621	139800	-23.32	20231107	72900	47.05	20230726	0.89	N	185750	2500	329 억	1967644	N	N	88	N	N
97	20240716	090925	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108800	900	2	0.83	302811600	2775	4.97	108300	109600	108300	140200	75600	107900	109121.30	14.94	750	113766	110832	109166	106232	104566	110000	105400	329	32300	2500	82000	100	1	13174420	14334	6.74	1.66	12	0.02	16131.00	65569.00	136500	20231227	-20.29	69571	20230726	56.39	130900	-16.88	20240102	94600	15.01	20240621	139800	-22.17	20231107	72900	49.25	20230726	0.89	N	185750	2500	329 억	1967644	N	N	88	N	N
98	20240715	160911	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107900	-2700	5	-2.44	6005357500	55050	65.75	111500	112100	107500	143700	77500	110600	109091.64	14.85	10152	114800	112700	109200	107100	103600	113750	108150	329	33100	2500	84050	100	1	13174420	14215	6.69	1.65	12	0.42	16131.00	65569.00	136500	20231227	-20.95	69571	20230726	55.09	130900	-17.57	20240102	94600	14.06	20240621	139800	-22.82	20231107	72900	48.01	20230726	0.89	N	185750	2500	329 억	1956146	N	N	88	N	N
99	20240715	150918	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107900	-2700	5	-2.44	5299334600	48508	57.94	111500	112100	107700	143700	77500	110600	109246.61	14.85	9326	114800	112700	109200	107100	103600	113750	108150	329	33100	2500	84050	100	1	13174420	14215	6.69	1.65	12	0.37	16131.00	65569.00	136500	20231227	-20.95	69571	20230726	55.09	130900	-17.57	20240102	94600	14.06	20240621	139800	-22.82	20231107	72900	48.01	20230726	0.89	N	185750	2500	329 억	1956146	N	N	156	N	N
100	20240715	140915	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108600	-2000	5	-1.81	3487399100	31756	37.93	111500	112100	108600	143700	77500	110600	109818.59	14.85	2445	114800	112700	109200	107100	103600	113750	108150	329	33100	2500	84050	100	1	13174420	14307	6.73	1.66	12	0.24	16131.00	65569.00	136500	20231227	-20.44	69571	20230726	56.10	130900	-17.04	20240102	94600	14.80	20240621	139800	-22.32	20231107	72900	48.97	20230726	0.89	N	185750	2500	329 억	1956146	N	N	156	N	N
101	20240715	130917	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109300	-1300	5	-1.18	2649897700	24096	28.78	111500	112100	108800	143700	77500	110600	109972.51	14.85	215	114800	112700	109200	107100	103600	113750	108150	329	33100	2500	84050	100	1	13174420	14400	6.78	1.67	12	0.18	16131.00	65569.00	136500	20231227	-19.93	69571	20230726	57.11	130900	-16.50	20240102	94600	15.54	20240621	139800	-21.82	20231107	72900	49.93	20230726	0.89	N	185750	2500	329 억	1956146	N	N	156	N	N
102	20240715	120916	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109300	-1300	5	-1.18	2217518300	20132	24.05	111500	112100	108900	143700	77500	110600	110148.93	14.85	-1057	114800	112700	109200	107100	103600	113750	108150	329	33100	2500	84050	100	1	13174420	14400	6.78	1.67	12	0.15	16131.00	65569.00	136500	20231227	-19.93	69571	20230726	57.11	130900	-16.50	20240102	94600	15.54	20240621	139800	-21.82	20231107	72900	49.93	20230726	0.89	N	185750	2500	329 억	1956146	N	N	156	N	N
103	20240715	110915	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109400	-1200	5	-1.08	2002149000	18159	21.69	111500	112100	108900	143700	77500	110600	110256.57	14.85	-909	114800	112700	109200	107100	103600	113750	108150	329	33100	2500	84050	100	1	13174420	14413	6.78	1.67	12	0.14	16131.00	65569.00	136500	20231227	-19.85	69571	20230726	57.25	130900	-16.42	20240102	94600	15.64	20240621	139800	-21.75	20231107	72900	50.07	20230726	0.89	N	185750	2500	329 억	1956146	N	N	156	N	N
104	20240715	100916	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109100	-1500	5	-1.36	1603224800	14515	17.34	111500	112100	108900	143700	77500	110600	110452.97	14.85	-1379	114800	112700	109200	107100	103600	113750	108150	329	33100	2500	84050	100	1	13174420	14373	6.76	1.66	12	0.11	16131.00	65569.00	136500	20231227	-20.07	69571	20230726	56.82	130900	-16.65	20240102	94600	15.33	20240621	139800	-21.96	20231107	72900	49.66	20230726	0.89	N	185750	2500	329 억	1956146	N	N	156	N	N
105	20240715	090917	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111200	600	2	0.54	393228200	3524	4.21	111500	112100	111000	143700	77500	110600	111585.75	14.85	-735	114800	112700	109200	107100	103600	113750	108150	329	33100	2500	84050	100	1	13174420	14650	6.89	1.70	12	0.03	16131.00	65569.00	136500	20231227	-18.53	69571	20230726	59.84	130900	-15.05	20240102	94600	17.55	20240621	139800	-20.46	20231107	72900	52.54	20230726	0.89	N	185750	2500	329 억	1956146	N	N	156	N	N
106	20240712	160908	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110600	3700	2	3.46	9189630100	83480	240.14	105700	111300	105700	138900	74900	106900	110080.42	14.85	-88	109366	108132	107066	105832	104766	107600	105300	329	32000	2500	81240	100	1	13174420	14571	6.86	1.69	12	0.63	16131.00	65569.00	136500	20231227	-18.97	69571	20230726	58.97	130900	-15.51	20240102	94600	16.91	20240621	139800	-20.89	20231107	72900	51.71	20230726	0.94	N	185750	2500	329 억	1956219	N	N	156	N	N
107	20240712	150915	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110600	3700	2	3.46	8742801400	79437	228.51	105700	111300	105700	138900	74900	106900	110059.56	14.85	-1194	109366	108132	107066	105832	104766	107600	105300	329	32000	2500	81240	100	1	13174420	14571	6.86	1.69	12	0.60	16131.00	65569.00	136500	20231227	-18.97	69571	20230726	58.97	130900	-15.51	20240102	94600	16.91	20240621	139800	-20.89	20231107	72900	51.71	20230726	0.94	N	185750	2500	329 억	1956219	N	N	129	N	N
108	20240712	140918	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110200	3300	2	3.09	7304726000	66445	191.14	105700	111300	105700	138900	74900	106900	109936.43	14.85	1629	109366	108132	107066	105832	104766	107600	105300	329	32000	2500	81240	100	1	13174420	14518	6.83	1.68	12	0.50	16131.00	65569.00	136500	20231227	-19.27	69571	20230726	58.40	130900	-15.81	20240102	94600	16.49	20240621	139800	-21.17	20231107	72900	51.17	20230726	0.94	N	185750	2500	329 억	1956219	N	N	129	N	N
109	20240712	130911	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109500	2600	2	2.43	6514322500	59242	170.42	105700	111300	105700	138900	74900	106900	109961.22	14.85	567	109366	108132	107066	105832	104766	107600	105300	329	32000	2500	81240	100	1	13174420	14426	6.79	1.67	12	0.45	16131.00	65569.00	136500	20231227	-19.78	69571	20230726	57.39	130900	-16.35	20240102	94600	15.75	20240621	139800	-21.67	20231107	72900	50.21	20230726	0.94	N	185750	2500	329 억	1956219	N	N	129	N	N
110	20240712	120913	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110500	3600	2	3.37	6034699100	54888	157.89	105700	111300	105700	138900	74900	106900	109945.69	14.85	2582	109366	108132	107066	105832	104766	107600	105300	329	32000	2500	81240	100	1	13174420	14558	6.85	1.69	12	0.42	16131.00	65569.00	136500	20231227	-19.05	69571	20230726	58.83	130900	-15.58	20240102	94600	16.81	20240621	139800	-20.96	20231107	72900	51.58	20230726	0.94	N	185750	2500	329 억	1956219	N	N	129	N	N
111	20240712	110910	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110300	3400	2	3.18	5250068600	47763	137.40	105700	111300	105700	138900	74900	106900	109919.15	14.85	4486	109366	108132	107066	105832	104766	107600	105300	329	32000	2500	81240	100	1	13174420	14531	6.84	1.68	12	0.36	16131.00	65569.00	136500	20231227	-19.19	69571	20230726	58.54	130900	-15.74	20240102	94600	16.60	20240621	139800	-21.10	20231107	72900	51.30	20230726	0.94	N	185750	2500	329 억	1956219	N	N	129	N	N
112	20240712	100912	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109000	2100	2	1.96	4489936000	40835	117.47	105700	111300	105700	138900	74900	106900	109953.13	14.85	4695	109366	108132	107066	105832	104766	107600	105300	329	32000	2500	81240	100	1	13174420	14360	6.76	1.66	12	0.31	16131.00	65569.00	136500	20231227	-20.15	69571	20230726	56.67	130900	-16.73	20240102	94600	15.22	20240621	139800	-22.03	20231107	72900	49.52	20230726	0.94	N	185750	2500	329 억	1956219	N	N	129	N	N
113	20240712	090909	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109000	2100	2	1.96	499139100	4618	13.28	105700	109100	105700	138900	74900	106900	108085.56	14.85	2729	109366	108132	107066	105832	104766	107600	105300	329	32000	2500	81240	100	1	13174420	14360	6.76	1.66	12	0.04	16131.00	65569.00	136500	20231227	-20.15	69571	20230726	56.67	130900	-16.73	20240102	94600	15.22	20240621	139800	-22.03	20231107	72900	49.52	20230726	0.94	N	185750	2500	329 억	1956219	N	N	129	N	N
114	20240711	160905	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106900	-1200	5	-1.11	3711607700	34699	28.15	108100	108300	106000	140500	75700	108100	106963.99	14.84	110	116033	112066	106033	102066	96033	114050	104050	329	32400	2500	82150	100	1	13174420	14083	6.63	1.63	12	0.26	16131.00	65569.00	136500	20231227	-21.68	69571	20230726	53.66	130900	-18.33	20240102	94600	13.00	20240621	139800	-23.53	20231107	72900	46.64	20230726	0.90	N	185750	2500	329 억	1955680	N	N	129	N	N
115	20240711	150912	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106600	-1500	5	-1.39	3106905500	29041	23.56	108100	108300	106000	140500	75700	108100	106981.19	14.84	655	116033	112066	106033	102066	96033	114050	104050	329	32400	2500	82150	100	1	13174420	14044	6.61	1.63	12	0.22	16131.00	65569.00	136500	20231227	-21.90	69571	20230726	53.22	130900	-18.56	20240102	94600	12.68	20240621	139800	-23.75	20231107	72900	46.23	20230726	0.90	N	185750	2500	329 억	1955680	N	N	727	N	N
116	20240711	140911	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107300	-800	5	-0.74	2813905400	26303	21.34	108100	108300	106000	140500	75700	108100	106977.92	14.84	1518	116033	112066	106033	102066	96033	114050	104050	329	32400	2500	82150	100	1	13174420	14136	6.65	1.64	12	0.20	16131.00	65569.00	136500	20231227	-21.39	69571	20230726	54.23	130900	-18.03	20240102	94600	13.42	20240621	139800	-23.25	20231107	72900	47.19	20230726	0.90	N	185750	2500	329 억	1955680	N	N	727	N	N
117	20240711	130910	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107300	-800	5	-0.74	2589544500	24213	19.64	108100	108300	106000	140500	75700	108100	106945.75	14.84	1709	116033	112066	106033	102066	96033	114050	104050	329	32400	2500	82150	100	1	13174420	14136	6.65	1.64	12	0.18	16131.00	65569.00	136500	20231227	-21.39	69571	20230726	54.23	130900	-18.03	20240102	94600	13.42	20240621	139800	-23.25	20231107	72900	47.19	20230726	0.90	N	185750	2500	329 억	1955680	N	N	727	N	N
118	20240711	120909	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106400	-1700	5	-1.57	1973457700	18477	14.99	108100	108200	106000	140500	75700	108100	106802.10	14.84	-219	116033	112066	106033	102066	96033	114050	104050	329	32400	2500	82150	100	1	13174420	14018	6.60	1.62	12	0.14	16131.00	65569.00	136500	20231227	-22.05	69571	20230726	52.94	130900	-18.72	20240102	94600	12.47	20240621	139800	-23.89	20231107	72900	45.95	20230726	0.90	N	185750	2500	329 억	1955680	N	N	727	N	N
119	20240711	110906	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106300	-1800	5	-1.67	1862953400	17438	14.15	108100	108200	106000	140500	75700	108100	106828.75	14.84	-201	116033	112066	106033	102066	96033	114050	104050	329	32400	2500	82150	100	1	13174420	14004	6.59	1.62	12	0.13	16131.00	65569.00	136500	20231227	-22.12	69571	20230726	52.79	130900	-18.79	20240102	94600	12.37	20240621	139800	-23.96	20231107	72900	45.82	20230726	0.90	N	185750	2500	329 억	1955680	N	N	727	N	N
120	20240711	100908	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106600	-1500	5	-1.39	1211480300	11304	9.17	108100	108200	106500	140500	75700	108100	107167.93	14.84	-398	116033	112066	106033	102066	96033	114050	104050	329	32400	2500	82150	100	1	13174420	14044	6.61	1.63	12	0.09	16131.00	65569.00	136500	20231227	-21.90	69571	20230726	53.22	130900	-18.56	20240102	94600	12.68	20240621	139800	-23.75	20231107	72900	46.23	20230726	0.90	N	185750	2500	329 억	1955680	N	N	727	N	N
121	20240711	090906	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107200	-900	5	-0.83	303941000	2826	2.29	108100	108200	107000	140500	75700	108100	107540.17	14.84	-109	116033	112066	106033	102066	96033	114050	104050	329	32400	2500	82150	100	1	13174420	14123	6.65	1.63	12	0.02	16131.00	65569.00	136500	20231227	-21.47	69571	20230726	54.09	130900	-18.11	20240102	94600	13.32	20240621	139800	-23.32	20231107	72900	47.05	20230726	0.90	N	185750	2500	329 억	1955680	N	N	727	N	N
122	20240710	160903	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108100	7000	2	6.92	13208987000	122748	377.43	101100	110000	100000	131400	70800	101100	107610.49	14.70	16555	102833	101966	100633	99766	98433	102400	100200	329	30300	2500	76830	100	1	13174420	14242	6.70	1.65	12	0.93	16131.00	65569.00	136500	20231227	-20.81	69571	20230726	55.38	130900	-17.42	20240102	94600	14.27	20240621	139800	-22.68	20231107	72900	48.29	20230726	0.91	N	185750	2500	329 억	1936557	N	N	727	N	N
123	20240710	150906	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108300	7200	2	7.12	12940685000	120265	369.80	101100	110000	100000	131400	70800	101100	107601.42	14.70	16554	102833	101966	100633	99766	98433	102400	100200	329	30300	2500	76830	100	1	13174420	14268	6.71	1.65	12	0.91	16131.00	65569.00	136500	20231227	-20.66	69571	20230726	55.67	130900	-17.27	20240102	94600	14.48	20240621	139800	-22.53	20231107	72900	48.56	20230726	0.91	N	185750	2500	329 억	1936557	N	N	266	N	N
124	20240710	140905	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109000	7900	2	7.81	11530291700	107288	329.89	101100	110000	100000	131400	70800	101100	107470.47	14.70	22060	102833	101966	100633	99766	98433	102400	100200	329	30300	2500	76830	100	1	13174420	14360	6.76	1.66	12	0.81	16131.00	65569.00	136500	20231227	-20.15	69571	20230726	56.67	130900	-16.73	20240102	94600	15.22	20240621	139800	-22.03	20231107	72900	49.52	20230726	0.91	N	185750	2500	329 억	1936557	N	N	266	N	N
125	20240710	130905	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108100	7000	2	6.92	10569342500	98435	302.67	101100	110000	100000	131400	70800	101100	107373.83	14.70	22489	102833	101966	100633	99766	98433	102400	100200	329	30300	2500	76830	100	1	13174420	14242	6.70	1.65	12	0.75	16131.00	65569.00	136500	20231227	-20.81	69571	20230726	55.38	130900	-17.42	20240102	94600	14.27	20240621	139800	-22.68	20231107	72900	48.29	20230726	0.91	N	185750	2500	329 억	1936557	N	N	266	N	N
126	20240710	120903	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108500	7400	2	7.32	10028266600	93429	287.28	101100	110000	100000	131400	70800	101100	107335.69	14.70	21598	102833	101966	100633	99766	98433	102400	100200	329	30300	2500	76830	100	1	13174420	14294	6.73	1.65	12	0.71	16131.00	65569.00	136500	20231227	-20.51	69571	20230726	55.96	130900	-17.11	20240102	94600	14.69	20240621	139800	-22.39	20231107	72900	48.83	20230726	0.91	N	185750	2500	329 억	1936557	N	N	266	N	N
127	20240710	110905	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108900	7800	2	7.72	8427646800	78577	241.61	101100	110000	100000	131400	70800	101100	107253.35	14.70	16037	102833	101966	100633	99766	98433	102400	100200	329	30300	2500	76830	100	1	13174420	14347	6.75	1.66	12	0.60	16131.00	65569.00	136500	20231227	-20.22	69571	20230726	56.53	130900	-16.81	20240102	94600	15.12	20240621	139800	-22.10	20231107	72900	49.38	20230726	0.91	N	185750	2500	329 억	1936557	N	N	266	N	N
128	20240710	100900	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102300	1200	2	1.19	772120700	7619	23.43	101100	102400	100000	131400	70800	101100	101341.48	14.70	-98	102833	101966	100633	99766	98433	102400	100200	329	30300	2500	76830	100	1	13174420	13477	6.34	1.56	12	0.06	16131.00	65569.00	136500	20231227	-25.05	69571	20230726	47.04	130900	-21.85	20240102	94600	8.14	20240621	139800	-26.82	20231107	72900	40.33	20230726	0.91	N	185750	2500	329 억	1936557	N	N	266	N	N
129	20240710	090906	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100100	-1000	5	-0.99	144631100	1436	4.42	101100	101100	100000	131400	70800	101100	100718.04	14.70	-664	102833	101966	100633	99766	98433	102400	100200	329	30300	2500	76830	100	1	13174420	13188	6.21	1.53	12	0.01	16131.00	65569.00	136500	20231227	-26.67	69571	20230726	43.88	130900	-23.53	20240102	94600	5.81	20240621	139800	-28.40	20231107	72900	37.31	20230726	0.91	N	185750	2500	329 억	1936557	N	N	266	N	N
130	20240709	160900	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101100	1400	2	1.40	3227155500	32054	216.36	99300	101500	99300	129600	69800	99700	100676.97	14.72	5636	100900	100300	99800	99200	98700	100050	98950	329	29900	2500	75770	100	1	13174420	13319	6.27	1.54	12	0.24	16131.00	65569.00	136500	20231227	-25.93	69571	20230726	45.32	130900	-22.77	20240102	94600	6.87	20240621	139800	-27.68	20231107	72900	38.68	20230726	0.94	N	185750	2500	329 억	1938978	N	N	266	N	N
131	20240709	150904	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101100	1400	2	1.40	2976955300	29578	199.65	99300	101500	99300	129600	69800	99700	100647.62	14.72	4693	100900	100300	99800	99200	98700	100050	98950	329	29900	2500	75770	100	1	13174420	13319	6.27	1.54	12	0.22	16131.00	65569.00	136500	20231227	-25.93	69571	20230726	45.32	130900	-22.77	20240102	94600	6.87	20240621	139800	-27.68	20231107	72900	38.68	20230726	0.94	N	185750	2500	329 억	1938978	N	N	401	N	N
132	20240709	140904	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100900	1200	2	1.20	2541777200	25269	170.56	99300	101500	99300	129600	69800	99700	100588.75	14.72	4264	100900	100300	99800	99200	98700	100050	98950	329	29900	2500	75770	100	1	13174420	13293	6.26	1.54	12	0.19	16131.00	65569.00	136500	20231227	-26.08	69571	20230726	45.03	130900	-22.92	20240102	94600	6.66	20240621	139800	-27.83	20231107	72900	38.41	20230726	0.94	N	185750	2500	329 억	1938978	N	N	401	N	N
133	20240709	130907	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100400	700	2	0.70	1765479000	17580	118.66	99300	101200	99300	129600	69800	99700	100425.43	14.72	4420	100900	100300	99800	99200	98700	100050	98950	329	29900	2500	75770	100	1	13174420	13227	6.22	1.53	12	0.13	16131.00	65569.00	136500	20231227	-26.45	69571	20230726	44.31	130900	-23.30	20240102	94600	6.13	20240621	139800	-28.18	20231107	72900	37.72	20230726	0.94	N	185750	2500	329 억	1938978	N	N	401	N	N
134	20240709	120908	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100500	800	2	0.80	1479263300	14727	99.41	99300	101200	99300	129600	69800	99700	100445.66	14.72	4094	100900	100300	99800	99200	98700	100050	98950	329	29900	2500	75770	100	1	13174420	13240	6.23	1.53	12	0.11	16131.00	65569.00	136500	20231227	-26.37	69571	20230726	44.46	130900	-23.22	20240102	94600	6.24	20240621	139800	-28.11	20231107	72900	37.86	20230726	0.94	N	185750	2500	329 억	1938978	N	N	401	N	N
135	20240709	110909	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100500	800	2	0.80	1240229300	12348	83.35	99300	101200	99300	129600	69800	99700	100439.69	14.72	3841	100900	100300	99800	99200	98700	100050	98950	329	29900	2500	75770	100	1	13174420	13240	6.23	1.53	12	0.09	16131.00	65569.00	136500	20231227	-26.37	69571	20230726	44.46	130900	-23.22	20240102	94600	6.24	20240621	139800	-28.11	20231107	72900	37.86	20230726	0.94	N	185750	2500	329 억	1938978	N	N	401	N	N
136	20240709	100905	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99900	200	2	0.20	686315000	6843	46.19	99300	100900	99300	129600	69800	99700	100294.46	14.72	1523	100900	100300	99800	99200	98700	100050	98950	329	29900	2500	75770	100	1	13174420	13161	6.19	1.52	12	0.05	16131.00	65569.00	136500	20231227	-26.81	69571	20230726	43.59	130900	-23.68	20240102	94600	5.60	20240621	139800	-28.54	20231107	72900	37.04	20230726	0.94	N	185750	2500	329 억	1938978	N	N	401	N	N
137	20240709	090903	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100000	300	2	0.30	97928600	981	6.62	99300	100500	99300	129600	69800	99700	99825.28	14.72	548	100900	100300	99800	99200	98700	100050	98950	329	29900	2500	75770	100	1	13174420	13174	6.20	1.53	12	0.01	16131.00	65569.00	136500	20231227	-26.74	69571	20230726	43.74	130900	-23.61	20240102	94600	5.71	20240621	139800	-28.47	20231107	72900	37.17	20230726	0.94	N	185750	2500	329 억	1938978	N	N	401	N	N
138	20240708	160857	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99700	-400	5	-0.40	1478724700	14811	22.82	100300	100400	99300	130100	70100	100100	99839.64	14.73	-3404	103700	101900	99400	97600	95100	102800	98500	329	30000	2500	76070	100	1	13174420	13135	6.18	1.52	12	0.11	16131.00	65569.00	136500	20231227	-26.96	69571	20230726	43.31	130900	-23.83	20240102	94600	5.39	20240621	139800	-28.68	20231107	72900	36.76	20230726	0.94	N	185750	2500	329 억	1940954	N	N	401	N	N
139	20240708	150859	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99800	-300	5	-0.30	1295121400	12970	19.98	100300	100400	99300	130100	70100	100100	99855.16	14.73	-3011	103700	101900	99400	97600	95100	102800	98500	329	30000	2500	76070	100	1	13174420	13148	6.19	1.52	12	0.10	16131.00	65569.00	136500	20231227	-26.89	69571	20230726	43.45	130900	-23.76	20240102	94600	5.50	20240621	139800	-28.61	20231107	72900	36.90	20230726	0.94	N	185750	2500	329 억	1940954	N	N	987	N	N
140	20240708	140901	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99800	-300	5	-0.30	1138166500	11399	17.56	100300	100400	99300	130100	70100	100100	99847.93	14.73	-2470	103700	101900	99400	97600	95100	102800	98500	329	30000	2500	76070	100	1	13174420	13148	6.19	1.52	12	0.09	16131.00	65569.00	136500	20231227	-26.89	69571	20230726	43.45	130900	-23.76	20240102	94600	5.50	20240621	139800	-28.61	20231107	72900	36.90	20230726	0.94	N	185750	2500	329 억	1940954	N	N	987	N	N
141	20240708	130857	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99500	-600	5	-0.60	994957100	9964	15.35	100300	100400	99300	130100	70100	100100	99855.19	14.73	-2264	103700	101900	99400	97600	95100	102800	98500	329	30000	2500	76070	100	1	13174420	13109	6.17	1.52	12	0.08	16131.00	65569.00	136500	20231227	-27.11	69571	20230726	43.02	130900	-23.99	20240102	94600	5.18	20240621	139800	-28.83	20231107	72900	36.49	20230726	0.94	N	185750	2500	329 억	1940954	N	N	987	N	N
142	20240708	120859	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99800	-300	5	-0.30	849596100	8506	13.10	100300	100400	99300	130100	70100	100100	99881.98	14.73	-2003	103700	101900	99400	97600	95100	102800	98500	329	30000	2500	76070	100	1	13174420	13148	6.19	1.52	12	0.06	16131.00	65569.00	136500	20231227	-26.89	69571	20230726	43.45	130900	-23.76	20240102	94600	5.50	20240621	139800	-28.61	20231107	72900	36.90	20230726	0.94	N	185750	2500	329 억	1940954	N	N	987	N	N
143	20240708	110856	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100100	0	3	0.00	686956200	6877	10.59	100300	100400	99300	130100	70100	100100	99891.84	14.73	-1377	103700	101900	99400	97600	95100	102800	98500	329	30000	2500	76070	100	1	13174420	13188	6.21	1.53	12	0.05	16131.00	65569.00	136500	20231227	-26.67	69571	20230726	43.88	130900	-23.53	20240102	94600	5.81	20240621	139800	-28.40	20231107	72900	37.31	20230726	0.94	N	185750	2500	329 억	1940954	N	N	987	N	N
144	20240708	100857	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100000	-100	5	-0.10	553101100	5538	8.53	100300	100400	99300	130100	70100	100100	99873.80	14.73	-828	103700	101900	99400	97600	95100	102800	98500	329	30000	2500	76070	100	1	13174420	13174	6.20	1.53	12	0.04	16131.00	65569.00	136500	20231227	-26.74	69571	20230726	43.74	130900	-23.61	20240102	94600	5.71	20240621	139800	-28.47	20231107	72900	37.17	20230726	0.94	N	185750	2500	329 억	1940954	N	N	987	N	N
145	20240708	090856	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99800	-300	5	-0.30	161530300	1616	2.49	100300	100300	99300	130100	70100	100100	99956.87	14.73	-813	103700	101900	99400	97600	95100	102800	98500	329	30000	2500	76070	100	1	13174420	13148	6.19	1.52	12	0.01	16131.00	65569.00	136500	20231227	-26.89	69571	20230726	43.45	130900	-23.76	20240102	94600	5.50	20240621	139800	-28.61	20231107	72900	36.90	20230726	0.94	N	185750	2500	329 억	1940954	N	N	987	N	N
146	20240705	160852	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100100	3000	2	3.09	6421820600	64323	335.10	97100	101200	96900	126200	68000	97100	99836.13	14.58	22369	98833	97966	97033	96166	95233	97500	95700	329	29100	2500	73790	100	1	13174420	13188	6.21	1.53	12	0.49	16131.00	65569.00	136500	20231227	-26.67	69571	20230726	43.88	130900	-23.53	20240102	94600	5.81	20240621	139800	-28.40	20231107	72900	37.31	20230726	0.95	N	185750	2500	329 억	1921423	N	N	987	N	N
147	20240705	150856	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100200	3100	2	3.19	6258346700	62691	326.60	97100	101200	96900	126200	68000	97100	99828.47	14.58	22250	98833	97966	97033	96166	95233	97500	95700	329	29100	2500	73790	100	1	13174420	13201	6.21	1.53	12	0.48	16131.00	65569.00	136500	20231227	-26.59	69571	20230726	44.03	130900	-23.45	20240102	94600	5.92	20240621	139800	-28.33	20231107	72900	37.45	20230726	0.95	N	185750	2500	329 억	1921423	N	N	233	N	N
148	20240705	140857	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99900	2800	2	2.88	5688159100	56996	296.93	97100	101200	96900	126200	68000	97100	99799.27	14.58	23390	98833	97966	97033	96166	95233	97500	95700	329	29100	2500	73790	100	1	13174420	13161	6.19	1.52	12	0.43	16131.00	65569.00	136500	20231227	-26.81	69571	20230726	43.59	130900	-23.68	20240102	94600	5.60	20240621	139800	-28.54	20231107	72900	37.04	20230726	0.95	N	185750	2500	329 억	1921423	N	N	233	N	N
149	20240705	130855	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101100	4000	2	4.12	5191406000	52065	271.24	97100	101200	96900	126200	68000	97100	99710.09	14.58	24173	98833	97966	97033	96166	95233	97500	95700	329	29100	2500	73790	100	1	13174420	13319	6.27	1.54	12	0.40	16131.00	65569.00	136500	20231227	-25.93	69571	20230726	45.32	130900	-22.77	20240102	94600	6.87	20240621	139800	-27.68	20231107	72900	38.68	20230726	0.95	N	185750	2500	329 억	1921423	N	N	233	N	N
150	20240705	120855	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100700	3600	2	3.71	4345071400	43670	227.51	97100	100900	96900	126200	68000	97100	99497.86	14.58	21015	98833	97966	97033	96166	95233	97500	95700	329	29100	2500	73790	100	1	13174420	13267	6.24	1.54	12	0.33	16131.00	65569.00	136500	20231227	-26.23	69571	20230726	44.74	130900	-23.07	20240102	94600	6.45	20240621	139800	-27.97	20231107	72900	38.13	20230726	0.95	N	185750	2500	329 억	1921423	N	N	233	N	N
151	20240705	110852	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100100	3000	2	3.09	3103570400	31318	163.16	97100	100300	96900	126200	68000	97100	99098.61	14.58	17288	98833	97966	97033	96166	95233	97500	95700	329	29100	2500	73790	100	1	13174420	13188	6.21	1.53	12	0.24	16131.00	65569.00	136500	20231227	-26.67	69571	20230726	43.88	130900	-23.53	20240102	94600	5.81	20240621	139800	-28.40	20231107	72900	37.31	20230726	0.95	N	185750	2500	329 억	1921423	N	N	233	N	N
152	20240705	100853	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99200	2100	2	2.16	1537331300	15592	81.23	97100	99500	96900	126200	68000	97100	98597.44	14.58	7767	98833	97966	97033	96166	95233	97500	95700	329	29100	2500	73790	100	1	13174420	13069	6.15	1.51	12	0.12	16131.00	65569.00	136500	20231227	-27.33	69571	20230726	42.59	130900	-24.22	20240102	94600	4.86	20240621	139800	-29.04	20231107	72900	36.08	20230726	0.95	N	185750	2500	329 억	1921423	N	N	233	N	N
153	20240705	090854	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	98100	1000	2	1.03	157674500	1611	8.39	97100	98400	96900	126200	68000	97100	97873.68	14.58	785	98833	97966	97033	96166	95233	97500	95700	329	29100	2500	73790	100	1	13174420	12924	6.08	1.50	12	0.01	16131.00	65569.00	136500	20231227	-28.13	69571	20230726	41.01	130900	-25.06	20240102	94600	3.70	20240621	139800	-29.83	20231107	72900	34.57	20230726	0.95	N	185750	2500	329 억	1921423	N	N	233	N	N
154	20240704	160849	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97100	-400	5	-0.41	1859008000	19193	98.58	97500	97900	96100	126700	68300	97500	96858.33	14.61	-1401	98500	98000	97400	96900	96300	98250	97150	329	29200	2500	74100	100	1	13174420	12792	6.02	1.48	12	0.15	16131.00	65569.00	136500	20231227	-28.86	69571	20230726	39.57	130900	-25.82	20240102	94600	2.64	20240621	139800	-30.54	20231107	72900	33.20	20230726	0.95	N	185750	2500	329 억	1925273	N	N	233	N	N
155	20240704	150853	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96700	-800	5	-0.82	1659387000	17134	88.00	97500	97900	96100	126700	68300	97500	96847.61	14.61	-1626	98500	98000	97400	96900	96300	98250	97150	329	29200	2500	74100	100	1	13174420	12740	5.99	1.47	12	0.13	16131.00	65569.00	136500	20231227	-29.16	69571	20230726	38.99	130900	-26.13	20240102	94600	2.22	20240621	139800	-30.83	20231107	72900	32.65	20230726	0.95	N	185750	2500	329 억	1925273	N	N	206	N	N
156	20240704	140852	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97000	-500	5	-0.51	1415467000	14614	75.06	97500	97900	96100	126700	68300	97500	96856.92	14.61	-1460	98500	98000	97400	96900	96300	98250	97150	329	29200	2500	74100	100	1	13174420	12779	6.01	1.48	12	0.11	16131.00	65569.00	136500	20231227	-28.94	69571	20230726	39.43	130900	-25.90	20240102	94600	2.54	20240621	139800	-30.62	20231107	72900	33.06	20230726	0.95	N	185750	2500	329 억	1925273	N	N	206	N	N
157	20240704	130852	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96800	-700	5	-0.72	1262521200	13037	66.96	97500	97900	96100	126700	68300	97500	96841.39	14.61	-1762	98500	98000	97400	96900	96300	98250	97150	329	29200	2500	74100	100	1	13174420	12753	6.00	1.48	12	0.10	16131.00	65569.00	136500	20231227	-29.08	69571	20230726	39.14	130900	-26.05	20240102	94600	2.33	20240621	139800	-30.76	20231107	72900	32.78	20230726	0.95	N	185750	2500	329 억	1925273	N	N	206	N	N
158	20240704	120852	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96700	-800	5	-0.82	1162607100	12005	61.66	97500	97900	96100	126700	68300	97500	96843.57	14.61	-2170	98500	98000	97400	96900	96300	98250	97150	329	29200	2500	74100	100	1	13174420	12740	5.99	1.47	12	0.09	16131.00	65569.00	136500	20231227	-29.16	69571	20230726	38.99	130900	-26.13	20240102	94600	2.22	20240621	139800	-30.83	20231107	72900	32.65	20230726	0.95	N	185750	2500	329 억	1925273	N	N	206	N	N
159	20240704	110850	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96200	-1300	5	-1.33	1044790200	10785	55.39	97500	97900	96100	126700	68300	97500	96874.38	14.61	-2196	98500	98000	97400	96900	96300	98250	97150	329	29200	2500	74100	100	1	13174420	12674	5.96	1.47	12	0.08	16131.00	65569.00	136500	20231227	-29.52	69571	20230726	38.28	130900	-26.51	20240102	94600	1.69	20240621	139800	-31.19	20231107	72900	31.96	20230726	0.95	N	185750	2500	329 억	1925273	N	N	206	N	N
160	20240704	100851	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97000	-500	5	-0.51	665927700	6861	35.24	97500	97900	96600	126700	68300	97500	97059.86	14.61	-1306	98500	98000	97400	96900	96300	98250	97150	329	29200	2500	74100	100	1	13174420	12779	6.01	1.48	12	0.05	16131.00	65569.00	136500	20231227	-28.94	69571	20230726	39.43	130900	-25.90	20240102	94600	2.54	20240621	139800	-30.62	20231107	72900	33.06	20230726	0.95	N	185750	2500	329 억	1925273	N	N	206	N	N
161	20240704	090852	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97600	100	2	0.10	141039800	1448	7.44	97500	97900	96900	126700	68300	97500	97403.18	14.61	955	98500	98000	97400	96900	96300	98250	97150	329	29200	2500	74100	100	1	13174420	12858	6.05	1.49	12	0.01	16131.00	65569.00	136500	20231227	-28.50	69571	20230726	40.29	130900	-25.44	20240102	94600	3.17	20240621	139800	-30.19	20231107	72900	33.88	20230726	0.95	N	185750	2500	329 억	1925273	N	N	206	N	N
162	20240703	160847	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97500	100	2	0.10	1889590100	19413	40.19	96800	97900	96800	126600	68200	97400	97336.32	14.62	-141	99200	98300	97100	96200	95000	98750	96650	329	29200	2500	74020	100	1	13174420	12845	6.04	1.49	12	0.15	16131.00	65569.00	136500	20231227	-28.57	69571	20230726	40.14	130900	-25.52	20240102	94600	3.07	20240621	139800	-30.26	20231107	72900	33.74	20230726	0.95	N	185750	2500	329 억	1925467	N	N	206	N	N
163	20240703	150850	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97500	100	2	0.10	1653965200	16995	35.18	96800	97900	96800	126600	68200	97400	97320.69	14.62	-802	99200	98300	97100	96200	95000	98750	96650	329	29200	2500	74020	100	1	13174420	12845	6.04	1.49	12	0.13	16131.00	65569.00	136500	20231227	-28.57	69571	20230726	40.14	130900	-25.52	20240102	94600	3.07	20240621	139800	-30.26	20231107	72900	33.74	20230726	0.95	N	185750	2500	329 억	1925467	N	N	177	N	N
164	20240703	140850	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97100	-300	5	-0.31	1395993100	14344	29.69	96800	97900	96800	126600	68200	97400	97322.44	14.62	-823	99200	98300	97100	96200	95000	98750	96650	329	29200	2500	74020	100	1	13174420	12792	6.02	1.48	12	0.11	16131.00	65569.00	136500	20231227	-28.86	69571	20230726	39.57	130900	-25.82	20240102	94600	2.64	20240621	139800	-30.54	20231107	72900	33.20	20230726	0.95	N	185750	2500	329 억	1925467	N	N	177	N	N
165	20240703	130849	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97200	-200	5	-0.21	1198153800	12308	25.48	96800	97900	96800	126600	68200	97400	97347.56	14.62	-940	99200	98300	97100	96200	95000	98750	96650	329	29200	2500	74020	100	1	13174420	12806	6.03	1.48	12	0.09	16131.00	65569.00	136500	20231227	-28.79	69571	20230726	39.71	130900	-25.74	20240102	94600	2.75	20240621	139800	-30.47	20231107	72900	33.33	20230726	0.95	N	185750	2500	329 억	1925467	N	N	177	N	N
166	20240703	120848	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97200	-200	5	-0.21	1067948700	10969	22.71	96800	97900	96800	126600	68200	97400	97360.63	14.62	-1310	99200	98300	97100	96200	95000	98750	96650	329	29200	2500	74020	100	1	13174420	12806	6.03	1.48	12	0.08	16131.00	65569.00	136500	20231227	-28.79	69571	20230726	39.71	130900	-25.74	20240102	94600	2.75	20240621	139800	-30.47	20231107	72900	33.33	20230726	0.95	N	185750	2500	329 억	1925467	N	N	177	N	N
167	20240703	110851	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97200	-200	5	-0.21	850843500	8736	18.08	96800	97900	96800	126600	68200	97400	97395.09	14.62	-1524	99200	98300	97100	96200	95000	98750	96650	329	29200	2500	74020	100	1	13174420	12806	6.03	1.48	12	0.07	16131.00	65569.00	136500	20231227	-28.79	69571	20230726	39.71	130900	-25.74	20240102	94600	2.75	20240621	139800	-30.47	20231107	72900	33.33	20230726	0.95	N	185750	2500	329 억	1925467	N	N	177	N	N
168	20240703	100851	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97700	300	2	0.31	546638100	5612	11.62	96800	97900	96800	126600	68200	97400	97405.22	14.62	-636	99200	98300	97100	96200	95000	98750	96650	329	29200	2500	74020	100	1	13174420	12871	6.06	1.49	12	0.04	16131.00	65569.00	136500	20231227	-28.42	69571	20230726	40.43	130900	-25.36	20240102	94600	3.28	20240621	139800	-30.11	20231107	72900	34.02	20230726	0.95	N	185750	2500	329 억	1925467	N	N	177	N	N
169	20240703	090848	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97100	-300	5	-0.31	50959300	525	1.09	96800	97700	96800	126600	68200	97400	97065.33	14.62	-29	99200	98300	97100	96200	95000	98750	96650	329	29200	2500	74020	100	1	13174420	12792	6.02	1.48	12	0.00	16131.00	65569.00	136500	20231227	-28.86	69571	20230726	39.57	130900	-25.82	20240102	94600	2.64	20240621	139800	-30.54	20231107	72900	33.20	20230726	0.95	N	185750	2500	329 억	1925467	N	N	177	N	N
170	20240702	160846	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97400	-200	5	-0.20	4684918200	48199	175.21	96700	98000	95900	126800	68400	97600	97199.34	14.66	11204	98866	98232	97466	96832	96066	97850	96450	329	29200	2500	74170	100	1	13174420	12832	6.04	1.49	12	0.37	16131.00	65569.00	136500	20231227	-28.64	69571	20230726	40.00	130900	-25.59	20240102	94600	2.96	20240621	139800	-30.33	20231107	72900	33.61	20230726	0.95	N	185750	2500	329 억	1931554	N	N	177	N	N
171	20240702	150847	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97700	100	2	0.10	4395667100	45233	164.42	96700	98000	95900	126800	68400	97600	97178.32	14.66	11248	98866	98232	97466	96832	96066	97850	96450	329	29200	2500	74170	100	1	13174420	12871	6.06	1.49	12	0.34	16131.00	65569.00	136500	20231227	-28.42	69571	20230726	40.43	130900	-25.36	20240102	94600	3.28	20240621	139800	-30.11	20231107	72900	34.02	20230726	0.95	N	185750	2500	329 억	1931554	N	N	350	N	N
172	20240702	140848	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97200	-400	5	-0.41	3632357700	37411	135.99	96700	98000	95900	126800	68400	97600	97093.31	14.66	8347	98866	98232	97466	96832	96066	97850	96450	329	29200	2500	74170	100	1	13174420	12806	6.03	1.48	12	0.28	16131.00	65569.00	136500	20231227	-28.79	69571	20230726	39.71	130900	-25.74	20240102	94600	2.75	20240621	139800	-30.47	20231107	72900	33.33	20230726	0.95	N	185750	2500	329 억	1931554	N	N	350	N	N
173	20240702	130847	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97500	-100	5	-0.10	3137107500	32310	117.45	96700	98000	95900	126800	68400	97600	97094.01	14.66	7938	98866	98232	97466	96832	96066	97850	96450	329	29200	2500	74170	100	1	13174420	12845	6.04	1.49	12	0.25	16131.00	65569.00	136500	20231227	-28.57	69571	20230726	40.14	130900	-25.52	20240102	94600	3.07	20240621	139800	-30.26	20231107	72900	33.74	20230726	0.95	N	185750	2500	329 억	1931554	N	N	350	N	N
174	20240702	120848	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	98000	400	2	0.41	1904792700	19627	71.34	96700	98000	95900	126800	68400	97600	97049.61	14.66	-1893	98866	98232	97466	96832	96066	97850	96450	329	29200	2500	74170	100	1	13174420	12911	6.08	1.49	12	0.15	16131.00	65569.00	136500	20231227	-28.21	69571	20230726	40.86	130900	-25.13	20240102	94600	3.59	20240621	139800	-29.90	20231107	72900	34.43	20230726	0.95	N	185750	2500	329 억	1931554	N	N	350	N	N
175	20240702	110847	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97700	100	2	0.10	1634047900	16859	61.28	96700	98000	95900	126800	68400	97600	96924.37	14.66	-3116	98866	98232	97466	96832	96066	97850	96450	329	29200	2500	74170	100	1	13174420	12871	6.06	1.49	12	0.13	16131.00	65569.00	136500	20231227	-28.42	69571	20230726	40.43	130900	-25.36	20240102	94600	3.28	20240621	139800	-30.11	20231107	72900	34.02	20230726	0.95	N	185750	2500	329 억	1931554	N	N	350	N	N
176	20240702	100847	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96600	-1000	5	-1.02	1335652300	13787	50.12	96700	98000	95900	126800	68400	97600	96877.66	14.66	-4280	98866	98232	97466	96832	96066	97850	96450	329	29200	2500	74170	100	1	13174420	12726	5.99	1.47	12	0.10	16131.00	65569.00	136500	20231227	-29.23	69571	20230726	38.85	130900	-26.20	20240102	94600	2.11	20240621	139800	-30.90	20231107	72900	32.51	20230726	0.95	N	185750	2500	329 억	1931554	N	N	350	N	N
177	20240702	090848	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96800	-800	5	-0.82	221780200	2290	8.32	96700	97900	96600	126800	68400	97600	96847.25	14.66	-741	98866	98232	97466	96832	96066	97850	96450	329	29200	2500	74170	100	1	13174420	12753	6.00	1.48	12	0.02	16131.00	65569.00	136500	20231227	-29.08	69571	20230726	39.14	130900	-26.05	20240102	94600	2.33	20240621	139800	-30.76	20231107	72900	32.78	20230726	0.95	N	185750	2500	329 억	1931554	N	N	350	N	N
178	20240701	160844	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97600	-300	5	-0.31	2667852100	27357	120.03	97700	98100	96700	127200	68600	97900	97519.90	14.72	7654	99166	98532	97266	96632	95366	98850	96950	329	29300	2500	74400	100	1	13174420	12858	6.05	1.49	12	0.21	16131.00	65569.00	136500	20231227	-28.50	69571	20230726	40.29	130900	-25.44	20240102	94600	3.17	20240621	139800	-30.19	20231107	72900	33.88	20230726	0.96	N	185750	2500	329 억	1939318	N	N	350	N	N
179	20240701	150846	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97500	-400	5	-0.41	2445546200	25078	110.03	97700	98100	96700	127200	68600	97900	97517.59	14.72	6712	99166	98532	97266	96632	95366	98850	96950	329	29300	2500	74400	100	1	13174420	12845	6.04	1.49	12	0.19	16131.00	65569.00	136500	20231227	-28.57	69571	20230726	40.14	130900	-25.52	20240102	94600	3.07	20240621	139800	-30.26	20231107	72900	33.74	20230726	0.96	N	185750	2500	329 억	1939318	N	N	333	N	N
180	20240701	140845	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97700	-200	5	-0.20	1999344100	20508	89.98	97700	98100	96700	127200	68600	97900	97490.94	14.72	5164	99166	98532	97266	96632	95366	98850	96950	329	29300	2500	74400	100	1	13174420	12871	6.06	1.49	12	0.16	16131.00	65569.00	136500	20231227	-28.42	69571	20230726	40.43	130900	-25.36	20240102	94600	3.28	20240621	139800	-30.11	20231107	72900	34.02	20230726	0.96	N	185750	2500	329 억	1939318	N	N	333	N	N
181	20240701	130845	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97700	-200	5	-0.20	1725585000	17706	77.69	97700	98100	96700	127200	68600	97900	97457.64	14.72	4504	99166	98532	97266	96632	95366	98850	96950	329	29300	2500	74400	100	1	13174420	12871	6.06	1.49	12	0.13	16131.00	65569.00	136500	20231227	-28.42	69571	20230726	40.43	130900	-25.36	20240102	94600	3.28	20240621	139800	-30.11	20231107	72900	34.02	20230726	0.96	N	185750	2500	329 억	1939318	N	N	333	N	N
182	20240701	120846	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97800	-100	5	-0.10	1478137500	15177	66.59	97700	98100	96700	127200	68600	97900	97393.26	14.72	4300	99166	98532	97266	96632	95366	98850	96950	329	29300	2500	74400	100	1	13174420	12885	6.06	1.49	12	0.12	16131.00	65569.00	136500	20231227	-28.35	69571	20230726	40.58	130900	-25.29	20240102	94600	3.38	20240621	139800	-30.04	20231107	72900	34.16	20230726	0.96	N	185750	2500	329 억	1939318	N	N	333	N	N
183	20240701	110843	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97800	-100	5	-0.10	1028957500	10587	46.45	97700	97900	96700	127200	68600	97900	97190.66	14.72	3171	99166	98532	97266	96632	95366	98850	96950	329	29300	2500	74400	100	1	13174420	12885	6.06	1.49	12	0.08	16131.00	65569.00	136500	20231227	-28.35	69571	20230726	40.58	130900	-25.29	20240102	94600	3.38	20240621	139800	-30.04	20231107	72900	34.16	20230726	0.96	N	185750	2500	329 억	1939318	N	N	333	N	N
184	20240701	100842	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97000	-900	5	-0.92	703936000	7248	31.80	97700	97900	96700	127200	68600	97900	97121.41	14.72	1883	99166	98532	97266	96632	95366	98850	96950	329	29300	2500	74400	100	1	13174420	12779	6.01	1.48	12	0.06	16131.00	65569.00	136500	20231227	-28.94	69571	20230726	39.43	130900	-25.90	20240102	94600	2.54	20240621	139800	-30.62	20231107	72900	33.06	20230726	0.96	N	185750	2500	329 억	1939318	N	N	333	N	N
185	20240701	090841	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97100	-800	5	-0.82	86582700	890	3.90	97700	97700	96700	127200	68600	97900	97283.93	14.72	16	99166	98532	97266	96632	95366	98850	96950	329	29300	2500	74400	100	1	13174420	12792	6.02	1.48	12	0.01	16131.00	65569.00	136500	20231227	-28.86	69571	20230726	39.57	130900	-25.82	20240102	94600	2.64	20240621	139800	-30.54	20231107	72900	33.20	20230726	0.96	N	185750	2500	329 억	1939318	N	N	333	N	N

86 KiB Raw Blame History

86 KiB

Raw Blame History