KissMeData/377740/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161243	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4105	15	2	0.37	95163660	23065	68.22	4100	4160	4100	5310	2865	4090	4125.89	0.20	0	3034	4143	4116	4098	4071	4053	4107	4062	510	1220	500	2940	5	1	102056048	4189	-20.42	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.46	3800	20231031	8.03	4820	-14.83	20240320	3865	6.21	20240408	6460	-36.46	20230803	3800	8.03	20231031	0.24	N	377740	500	510 억		204929	N	N	1206	N	00	N
3	20240731	151301	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4120	30	2	0.73	85207260	20642	61.05	4100	4160	4100	5310	2865	4090	4127.86	0.20	0	2708	4143	4116	4098	4071	4053	4107	4062	510	1220	500	2940	5	1	102056048	4205	-20.50	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.22	3800	20231031	8.42	4820	-14.52	20240320	3865	6.60	20240408	6460	-36.22	20230803	3800	8.42	20231031	0.24	N	377740	500	510 억		204929	N	N	1748	N	00	N
4	20240731	141302	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4120	30	2	0.73	59976995	14491	42.86	4100	4160	4100	5310	2865	4090	4138.91	0.20	0	2339	4143	4116	4098	4071	4053	4107	4062	510	1220	500	2940	5	1	102056048	4205	-20.50	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.22	3800	20231031	8.42	4820	-14.52	20240320	3865	6.60	20240408	6460	-36.22	20230803	3800	8.42	20231031	0.24	N	377740	500	510 억		204929	N	N	1748	N	00	N
5	20240731	131256	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4140	50	2	1.22	47461885	11460	33.90	4100	4160	4100	5310	2865	4090	4141.53	0.20	0	2307	4143	4116	4098	4071	4053	4107	4062	510	1220	500	2940	5	1	102056048	4225	-20.60	0.27	12	0.01	-201.00	15252.00	6460	20230803	-35.91	3800	20231031	8.95	4820	-14.11	20240320	3865	7.12	20240408	6460	-35.91	20230803	3800	8.95	20231031	0.24	N	377740	500	510 억		204929	N	N	1748	N	00	N
6	20240731	121255	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4145	55	2	1.34	45770895	11052	32.69	4100	4160	4100	5310	2865	4090	4141.41	0.20	0	2136	4143	4116	4098	4071	4053	4107	4062	510	1220	500	2940	5	1	102056048	4230	-20.62	0.27	12	0.01	-201.00	15252.00	6460	20230803	-35.84	3800	20231031	9.08	4820	-14.00	20240320	3865	7.24	20240408	6460	-35.84	20230803	3800	9.08	20231031	0.24	N	377740	500	510 억		204929	N	N	1748	N	00	N
7	20240731	111258	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4150	60	2	1.47	41152745	9939	29.40	4100	4160	4100	5310	2865	4090	4140.53	0.20	0	2037	4143	4116	4098	4071	4053	4107	4062	510	1220	500	2940	5	1	102056048	4235	-20.65	0.27	12	0.01	-201.00	15252.00	6460	20230803	-35.76	3800	20231031	9.21	4820	-13.90	20240320	3865	7.37	20240408	6460	-35.76	20230803	3800	9.21	20231031	0.24	N	377740	500	510 억		204929	N	N	1748	N	00	N
8	20240731	101255	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4160	70	2	1.71	38756370	9361	27.69	4100	4160	4100	5310	2865	4090	4140.20	0.20	0	2046	4143	4116	4098	4071	4053	4107	4062	510	1220	500	2940	5	1	102056048	4246	-20.70	0.27	12	0.01	-201.00	15252.00	6460	20230803	-35.60	3800	20231031	9.47	4820	-13.69	20240320	3865	7.63	20240408	6460	-35.60	20230803	3800	9.47	20231031	0.24	N	377740	500	510 억		204929	N	N	1748	N	00	N
9	20240731	091253	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4100	10	2	0.24	3461575	843	2.49	4100	4120	4100	5310	2865	4090	4106.26	0.20	0	233	4143	4116	4098	4071	4053	4107	4062	510	1220	500	2940	5	1	102056048	4184	-20.40	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.53	3800	20231031	7.89	4820	-14.94	20240320	3865	6.08	20240408	6460	-36.53	20230803	3800	7.89	20231031	0.24	N	377740	500	510 억		204929	N	N	1748	N	00	N
10	20240730	161222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	-5	5	-0.12	130807815	31843	365.84	4095	4125	4080	5320	2870	4095	4107.90	0.20	0	-1023	4178	4136	4103	4061	4028	4120	4045	510	1225	500	2940	5	1	102056048	4174	-20.35	0.27	12	0.03	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.23	N	377740	500	510 억		205168	N	N	1748	N	00	N
11	20240730	151248	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4105	10	2	0.24	122956705	29926	343.82	4095	4125	4080	5320	2870	4095	4108.69	0.20	0	-748	4178	4136	4103	4061	4028	4120	4045	510	1225	500	2940	5	1	102056048	4189	-20.42	0.27	12	0.03	-201.00	15252.00	6460	20230803	-36.46	3800	20231031	8.03	4820	-14.83	20240320	3865	6.21	20240408	6460	-36.46	20230803	3800	8.03	20231031	0.23	N	377740	500	510 억		205168	N	N	772	N	00	N
12	20240730	141231	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4120	25	2	0.61	96043105	23392	268.75	4095	4125	4080	5320	2870	4095	4105.81	0.20	0	-723	4178	4136	4103	4061	4028	4120	4045	510	1225	500	2940	5	1	102056048	4205	-20.50	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.22	3800	20231031	8.42	4820	-14.52	20240320	3865	6.60	20240408	6460	-36.22	20230803	3800	8.42	20231031	0.23	N	377740	500	510 억		205168	N	N	772	N	00	N
13	20240730	131238	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	-15	5	-0.37	72037885	17569	201.85	4095	4120	4080	5320	2870	4095	4100.28	0.20	0	-408	4178	4136	4103	4061	4028	4120	4045	510	1225	500	2940	5	1	102056048	4164	-20.30	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.84	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6460	-36.84	20230803	3800	7.37	20231031	0.23	N	377740	500	510 억		205168	N	N	772	N	00	N
14	20240730	121229	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4100	5	2	0.12	30991420	7556	86.81	4095	4120	4080	5320	2870	4095	4101.56	0.20	0	-103	4178	4136	4103	4061	4028	4120	4045	510	1225	500	2940	5	1	102056048	4184	-20.40	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.53	3800	20231031	7.89	4820	-14.94	20240320	3865	6.08	20240408	6460	-36.53	20230803	3800	7.89	20231031	0.23	N	377740	500	510 억		205168	N	N	772	N	00	N
15	20240730	111238	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4105	10	2	0.24	29638340	7226	83.02	4095	4120	4080	5320	2870	4095	4101.62	0.20	0	-104	4178	4136	4103	4061	4028	4120	4045	510	1225	500	2940	5	1	102056048	4189	-20.42	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.46	3800	20231031	8.03	4820	-14.83	20240320	3865	6.21	20240408	6460	-36.46	20230803	3800	8.03	20231031	0.23	N	377740	500	510 억		205168	N	N	772	N	00	N
16	20240730	101247	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	-5	5	-0.12	12454550	3032	34.83	4095	4120	4080	5320	2870	4095	4107.70	0.20	0	-238	4178	4136	4103	4061	4028	4120	4045	510	1225	500	2940	5	1	102056048	4174	-20.35	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.23	N	377740	500	510 억		205168	N	N	772	N	00	N
17	20240730	091253	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4105	10	2	0.24	90020	22	0.25	4095	4105	4080	5320	2870	4095	4091.82	0.20	0	1	4178	4136	4103	4061	4028	4120	4045	510	1225	500	2940	5	1	102056048	4189	-20.42	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.46	3800	20231031	8.03	4820	-14.83	20240320	3865	6.21	20240408	6460	-36.46	20230803	3800	8.03	20231031	0.23	N	377740	500	510 억		205168	N	N	772	N	00	N
18	20240729	161220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4095	-20	5	-0.49	35765690	8704	57.65	4115	4145	4070	5340	2885	4115	4109.11	0.20	0	-237	4165	4140	4100	4075	4035	4152	4087	510	1225	500	2960	5	1	102056048	4179	-20.37	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.61	3800	20231031	7.76	4820	-15.04	20240320	3865	5.95	20240408	6460	-36.61	20230803	3800	7.76	20231031	0.23	N	377740	500	510 억		204560	N	N	772	N	00	N
19	20240729	151238	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4115	0	3	0.00	33292300	8100	53.65	4115	4145	4070	5340	2885	4115	4110.16	0.20	0	-335	4165	4140	4100	4075	4035	4152	4087	510	1225	500	2960	5	1	102056048	4200	-20.47	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.30	3800	20231031	8.29	4820	-14.63	20240320	3865	6.47	20240408	6460	-36.30	20230803	3800	8.29	20231031	0.23	N	377740	500	510 억		204560	N	N	220	N	00	N
20	20240729	141247	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4115	0	3	0.00	30345365	7382	48.89	4115	4145	4070	5340	2885	4115	4110.72	0.20	0	-421	4165	4140	4100	4075	4035	4152	4087	510	1225	500	2960	5	1	102056048	4200	-20.47	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.30	3800	20231031	8.29	4820	-14.63	20240320	3865	6.47	20240408	6460	-36.30	20230803	3800	8.29	20231031	0.23	N	377740	500	510 억		204560	N	N	220	N	00	N
21	20240729	131244	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4115	0	3	0.00	27338920	6651	44.05	4115	4145	4070	5340	2885	4115	4110.50	0.20	0	-452	4165	4140	4100	4075	4035	4152	4087	510	1225	500	2960	5	1	102056048	4200	-20.47	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.30	3800	20231031	8.29	4820	-14.63	20240320	3865	6.47	20240408	6460	-36.30	20230803	3800	8.29	20231031	0.23	N	377740	500	510 억		204560	N	N	220	N	00	N
22	20240729	121244	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4110	-5	5	-0.12	21856340	5308	35.15	4115	4145	4100	5340	2885	4115	4117.62	0.20	0	-510	4165	4140	4100	4075	4035	4152	4087	510	1225	500	2960	5	1	102056048	4195	-20.45	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.38	3800	20231031	8.16	4820	-14.73	20240320	3865	6.34	20240408	6460	-36.38	20230803	3800	8.16	20231031	0.23	N	377740	500	510 억		204560	N	N	220	N	00	N
23	20240729	111232	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4115	0	3	0.00	17927995	4354	28.84	4115	4145	4100	5340	2885	4115	4117.59	0.20	0	-211	4165	4140	4100	4075	4035	4152	4087	510	1225	500	2960	5	1	102056048	4200	-20.47	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.30	3800	20231031	8.29	4820	-14.63	20240320	3865	6.47	20240408	6460	-36.30	20230803	3800	8.29	20231031	0.23	N	377740	500	510 억		204560	N	N	220	N	00	N
24	20240729	101229	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4120	5	2	0.12	17261295	4192	27.76	4115	4145	4100	5340	2885	4115	4117.68	0.20	0	-238	4165	4140	4100	4075	4035	4152	4087	510	1225	500	2960	5	1	102056048	4205	-20.50	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.22	3800	20231031	8.42	4820	-14.52	20240320	3865	6.60	20240408	6460	-36.22	20230803	3800	8.42	20231031	0.23	N	377740	500	510 억		204560	N	N	220	N	00	N
25	20240729	091226	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4120	5	2	0.12	7555845	1833	12.14	4115	4145	4115	5340	2885	4115	4122.12	0.20	0	-77	4165	4140	4100	4075	4035	4152	4087	510	1225	500	2960	5	1	102056048	4205	-20.50	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.22	3800	20231031	8.42	4820	-14.52	20240320	3865	6.60	20240408	6460	-36.22	20230803	3800	8.42	20231031	0.23	N	377740	500	510 억		204560	N	N	220	N	00	N
26	20240726	161208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4115	60	2	1.48	62000755	15098	33.21	4100	4125	4060	5270	2840	4055	4106.51	0.20	0	5076	4121	4087	4061	4027	4001	4075	4015	510	1215	500	2910	5	1	102056048	4200	-20.47	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.30	3800	20231031	8.29	4820	-14.63	20240320	3865	6.47	20240408	6460	-36.30	20230803	3800	8.29	20231031	0.23	N	377740	500	510 억		199150	N	N	220	N	00	N
27	20240726	151221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4115	60	2	1.48	60066325	14628	32.18	4100	4125	4060	5270	2840	4055	4106.26	0.20	0	5113	4121	4087	4061	4027	4001	4075	4015	510	1215	500	2910	5	1	102056048	4200	-20.47	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.30	3800	20231031	8.29	4820	-14.63	20240320	3865	6.47	20240408	6460	-36.30	20230803	3800	8.29	20231031	0.23	N	377740	500	510 억		199150	N	N	338	N	00	N
28	20240726	141221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4120	65	2	1.60	58505170	14248	31.34	4100	4125	4060	5270	2840	4055	4106.20	0.20	0	4969	4121	4087	4061	4027	4001	4075	4015	510	1215	500	2910	5	1	102056048	4205	-20.50	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.22	3800	20231031	8.42	4820	-14.52	20240320	3865	6.60	20240408	6460	-36.22	20230803	3800	8.42	20231031	0.23	N	377740	500	510 억		199150	N	N	338	N	00	N
29	20240726	131222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4100	45	2	1.11	43140235	10503	23.10	4100	4125	4060	5270	2840	4055	4107.42	0.20	0	4851	4121	4087	4061	4027	4001	4075	4015	510	1215	500	2910	5	1	102056048	4184	-20.40	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.53	3800	20231031	7.89	4820	-14.94	20240320	3865	6.08	20240408	6460	-36.53	20230803	3800	7.89	20231031	0.23	N	377740	500	510 억		199150	N	N	338	N	00	N
30	20240726	121227	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4115	60	2	1.48	26579885	6478	14.25	4100	4120	4060	5270	2840	4055	4103.10	0.20	0	2039	4121	4087	4061	4027	4001	4075	4015	510	1215	500	2910	5	1	102056048	4200	-20.47	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.30	3800	20231031	8.29	4820	-14.63	20240320	3865	6.47	20240408	6460	-36.30	20230803	3800	8.29	20231031	0.23	N	377740	500	510 억		199150	N	N	338	N	00	N
31	20240726	111225	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	35	2	0.86	17617665	4300	9.46	4100	4105	4060	5270	2840	4055	4097.13	0.20	0	637	4121	4087	4061	4027	4001	4075	4015	510	1215	500	2910	5	1	102056048	4174	-20.35	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.23	N	377740	500	510 억		199150	N	N	338	N	00	N
32	20240726	101219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	25	2	0.62	3865730	944	2.08	4100	4100	4060	5270	2840	4055	4095.05	0.20	0	-105	4121	4087	4061	4027	4001	4075	4015	510	1215	500	2910	5	1	102056048	4164	-20.30	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.84	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6460	-36.84	20230803	3800	7.37	20231031	0.23	N	377740	500	510 억		199150	N	N	338	N	00	N
33	20240726	091219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4100	45	2	1.11	3350300	818	1.80	4100	4100	4060	5270	2840	4055	4095.72	0.20	0	-105	4121	4087	4061	4027	4001	4075	4015	510	1215	500	2910	5	1	102056048	4184	-20.40	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.53	3800	20231031	7.89	4820	-14.94	20240320	3865	6.08	20240408	6460	-36.53	20230803	3800	7.89	20231031	0.23	N	377740	500	510 억		199150	N	N	338	N	00	N
34	20240725	161215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4055	-25	5	-0.61	184416520	45463	205.20	4080	4095	4035	5300	2860	4080	4056.41	0.19	0	585	4173	4126	4093	4046	4013	4110	4030	510	1220	500	2930	5	1	102056048	4138	-20.17	0.27	12	0.04	-201.00	15252.00	6460	20230803	-37.23	3800	20231031	6.71	4820	-15.87	20240320	3865	4.92	20240408	6460	-37.23	20230803	3800	6.71	20231031	0.23	N	377740	500	510 억		197909	N	N	338	N	00	N
35	20240725	151230	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4075	-5	5	-0.12	176557590	43525	196.46	4080	4095	4035	5300	2860	4080	4056.46	0.19	0	492	4173	4126	4093	4046	4013	4110	4030	510	1220	500	2930	5	1	102056048	4159	-20.27	0.27	12	0.04	-201.00	15252.00	6460	20230803	-36.92	3800	20231031	7.24	4820	-15.46	20240320	3865	5.43	20240408	6460	-36.92	20230803	3800	7.24	20231031	0.23	N	377740	500	510 억		197909	N	N	1339	N	00	N
36	20240725	141225	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4070	-10	5	-0.25	159084005	39223	177.04	4080	4095	4035	5300	2860	4080	4055.89	0.19	0	-279	4173	4126	4093	4046	4013	4110	4030	510	1220	500	2930	5	1	102056048	4154	-20.25	0.27	12	0.04	-201.00	15252.00	6460	20230803	-37.00	3800	20231031	7.11	4820	-15.56	20240320	3865	5.30	20240408	6460	-37.00	20230803	3800	7.11	20231031	0.23	N	377740	500	510 억		197909	N	N	1339	N	00	N
37	20240725	131217	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4070	-10	5	-0.25	156504430	38589	174.18	4080	4095	4035	5300	2860	4080	4055.67	0.19	0	-315	4173	4126	4093	4046	4013	4110	4030	510	1220	500	2930	5	1	102056048	4154	-20.25	0.27	12	0.04	-201.00	15252.00	6460	20230803	-37.00	3800	20231031	7.11	4820	-15.56	20240320	3865	5.30	20240408	6460	-37.00	20230803	3800	7.11	20231031	0.23	N	377740	500	510 억		197909	N	N	1339	N	00	N
38	20240725	121223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4065	-15	5	-0.37	153265280	37792	170.58	4080	4095	4035	5300	2860	4080	4055.50	0.19	0	-737	4173	4126	4093	4046	4013	4110	4030	510	1220	500	2930	5	1	102056048	4149	-20.22	0.27	12	0.04	-201.00	15252.00	6460	20230803	-37.07	3800	20231031	6.97	4820	-15.66	20240320	3865	5.17	20240408	6460	-37.07	20230803	3800	6.97	20231031	0.23	N	377740	500	510 억		197909	N	N	1339	N	00	N
39	20240725	111222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4055	-25	5	-0.61	112871980	27852	125.71	4080	4095	4035	5300	2860	4080	4052.56	0.19	0	-1487	4173	4126	4093	4046	4013	4110	4030	510	1220	500	2930	5	1	102056048	4138	-20.17	0.27	12	0.03	-201.00	15252.00	6460	20230803	-37.23	3800	20231031	6.71	4820	-15.87	20240320	3865	4.92	20240408	6460	-37.23	20230803	3800	6.71	20231031	0.23	N	377740	500	510 억		197909	N	N	1339	N	00	N
40	20240725	101214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4035	-45	5	-1.10	82459935	20343	91.82	4080	4095	4035	5300	2860	4080	4053.48	0.19	0	-1412	4173	4126	4093	4046	4013	4110	4030	510	1220	500	2930	5	1	102056048	4118	-20.07	0.26	12	0.02	-201.00	15252.00	6460	20230803	-37.54	3800	20231031	6.18	4820	-16.29	20240320	3865	4.40	20240408	6460	-37.54	20230803	3800	6.18	20231031	0.23	N	377740	500	510 억		197909	N	N	1339	N	00	N
41	20240725	091208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4060	-20	5	-0.49	16568840	4070	18.37	4080	4095	4055	5300	2860	4080	4070.97	0.19	0	271	4173	4126	4093	4046	4013	4110	4030	510	1220	500	2930	5	1	102056048	4143	-20.20	0.27	12	0.00	-201.00	15252.00	6460	20230803	-37.15	3800	20231031	6.84	4820	-15.77	20240320	3865	5.05	20240408	6460	-37.15	20230803	3800	6.84	20231031	0.23	N	377740	500	510 억		197909	N	N	1339	N	00	N
42	20240724	161207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	0	3	0.00	90586195	22099	100.50	4090	4140	4060	5300	2860	4080	4099.11	0.19	0	2715	4173	4126	4093	4046	4013	4150	4070	510	1220	500	2930	5	1	102056048	4164	-20.30	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.84	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6460	-36.84	20230803	3800	7.37	20231031	0.24	N	377740	500	510 억		192600	N	N	1339	N	00	N
43	20240724	151225	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	0	3	0.00	78321455	19094	86.83	4090	4140	4060	5300	2860	4080	4101.89	0.19	0	2090	4173	4126	4093	4046	4013	4150	4070	510	1220	500	2930	5	1	102056048	4164	-20.30	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.84	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6460	-36.84	20230803	3800	7.37	20231031	0.24	N	377740	500	510 억		192600	N	N	271	N	00	N
44	20240724	141220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4110	30	2	0.74	61636405	15007	68.24	4090	4140	4060	5300	2860	4080	4107.18	0.19	0	1482	4173	4126	4093	4046	4013	4150	4070	510	1220	500	2930	5	1	102056048	4195	-20.45	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.38	3800	20231031	8.16	4820	-14.73	20240320	3865	6.34	20240408	6460	-36.38	20230803	3800	8.16	20231031	0.24	N	377740	500	510 억		192600	N	N	271	N	00	N
45	20240724	131224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4125	45	2	1.10	49329865	12009	54.61	4090	4140	4060	5300	2860	4080	4107.74	0.19	0	2592	4173	4126	4093	4046	4013	4150	4070	510	1220	500	2930	5	1	102056048	4210	-20.52	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.15	3800	20231031	8.55	4820	-14.42	20240320	3865	6.73	20240408	6460	-36.15	20230803	3800	8.55	20231031	0.24	N	377740	500	510 억		192600	N	N	271	N	00	N
46	20240724	121223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4105	25	2	0.61	44671675	10877	49.46	4090	4140	4060	5300	2860	4080	4106.98	0.19	0	2557	4173	4126	4093	4046	4013	4150	4070	510	1220	500	2930	5	1	102056048	4189	-20.42	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.46	3800	20231031	8.03	4820	-14.83	20240320	3865	6.21	20240408	6460	-36.46	20230803	3800	8.03	20231031	0.24	N	377740	500	510 억		192600	N	N	271	N	00	N
47	20240724	111221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4135	55	2	1.35	43003025	10472	47.62	4090	4140	4060	5300	2860	4080	4106.48	0.19	0	2409	4173	4126	4093	4046	4013	4150	4070	510	1220	500	2930	5	1	102056048	4220	-20.57	0.27	12	0.01	-201.00	15252.00	6460	20230803	-35.99	3800	20231031	8.82	4820	-14.21	20240320	3865	6.99	20240408	6460	-35.99	20230803	3800	8.82	20231031	0.24	N	377740	500	510 억		192600	N	N	271	N	00	N
48	20240724	101247	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4105	25	2	0.61	19844200	4853	22.07	4090	4110	4060	5300	2860	4080	4089.06	0.19	0	1309	4173	4126	4093	4046	4013	4150	4070	510	1220	500	2930	5	1	102056048	4189	-20.42	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.46	3800	20231031	8.03	4820	-14.83	20240320	3865	6.21	20240408	6460	-36.46	20230803	3800	8.03	20231031	0.24	N	377740	500	510 억		192600	N	N	271	N	00	N
49	20240724	091209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4085	5	2	0.12	4562870	1119	5.09	4090	4090	4060	5300	2860	4080	4077.63	0.19	0	-12	4173	4126	4093	4046	4013	4150	4070	510	1220	500	2930	5	1	102056048	4169	-20.32	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.76	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6460	-36.76	20230803	3800	7.50	20231031	0.24	N	377740	500	510 억		192600	N	N	271	N	00	N
50	20240723	161200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	-10	5	-0.24	90093890	21990	87.05	4060	4140	4060	5310	2865	4090	4097.04	0.19	0	-5869	4163	4126	4103	4066	4043	4120	4060	510	1220	500	2940	5	1	102056048	4164	-20.30	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.84	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6460	-36.84	20230803	3800	7.37	20231031	0.24	N	377740	500	510 억		197770	N	N	271	N	00	N
51	20240723	151228	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4085	-5	5	-0.12	83661555	20417	80.83	4060	4140	4060	5310	2865	4090	4097.64	0.19	0	-5710	4163	4126	4103	4066	4043	4120	4060	510	1220	500	2940	5	1	102056048	4169	-20.32	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.76	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6460	-36.76	20230803	3800	7.50	20231031	0.24	N	377740	500	510 억		197770	N	N	958	N	00	N
52	20240723	141204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	0	3	0.00	78161315	19071	75.50	4060	4140	4060	5310	2865	4090	4098.44	0.19	0	-5582	4163	4126	4103	4066	4043	4120	4060	510	1220	500	2940	5	1	102056048	4174	-20.35	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.24	N	377740	500	510 억		197770	N	N	958	N	00	N
53	20240723	131200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4135	45	2	1.10	73523365	17940	71.02	4060	4140	4060	5310	2865	4090	4098.29	0.19	0	-5584	4163	4126	4103	4066	4043	4120	4060	510	1220	500	2940	5	1	102056048	4220	-20.57	0.27	12	0.02	-201.00	15252.00	6460	20230803	-35.99	3800	20231031	8.82	4820	-14.21	20240320	3865	6.99	20240408	6460	-35.99	20230803	3800	8.82	20231031	0.24	N	377740	500	510 억		197770	N	N	958	N	00	N
54	20240723	121209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4110	20	2	0.49	40367165	9884	39.13	4060	4115	4060	5310	2865	4090	4084.09	0.19	0	-1166	4163	4126	4103	4066	4043	4120	4060	510	1220	500	2940	5	1	102056048	4195	-20.45	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.38	3800	20231031	8.16	4820	-14.73	20240320	3865	6.34	20240408	6460	-36.38	20230803	3800	8.16	20231031	0.24	N	377740	500	510 억		197770	N	N	958	N	00	N
55	20240723	111207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4085	-5	5	-0.12	23630855	5797	22.95	4060	4105	4060	5310	2865	4090	4076.39	0.19	0	180	4163	4126	4103	4066	4043	4120	4060	510	1220	500	2940	5	1	102056048	4169	-20.32	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.76	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6460	-36.76	20230803	3800	7.50	20231031	0.24	N	377740	500	510 억		197770	N	N	958	N	00	N
56	20240723	101201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4075	-15	5	-0.37	18303465	4493	17.79	4060	4105	4060	5310	2865	4090	4073.77	0.19	0	188	4163	4126	4103	4066	4043	4120	4060	510	1220	500	2940	5	1	102056048	4159	-20.27	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.92	3800	20231031	7.24	4820	-15.46	20240320	3865	5.43	20240408	6460	-36.92	20230803	3800	7.24	20231031	0.24	N	377740	500	510 억		197770	N	N	958	N	00	N
57	20240723	091214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4070	-20	5	-0.49	6928980	1706	6.75	4060	4070	4060	5310	2865	4090	4061.54	0.19	0	151	4163	4126	4103	4066	4043	4120	4060	510	1220	500	2940	5	1	102056048	4154	-20.25	0.27	12	0.00	-201.00	15252.00	6460	20230803	-37.00	3800	20231031	7.11	4820	-15.56	20240320	3865	5.30	20240408	6460	-37.00	20230803	3800	7.11	20231031	0.24	N	377740	500	510 억		197770	N	N	958	N	00	N
58	20240722	161153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	0	3	0.00	103559265	25260	191.45	4090	4140	4080	5310	2865	4090	4099.74	0.19	0	-948	4143	4116	4088	4061	4033	4130	4075	510	1220	500	2940	5	1	102056048	4174	-20.35	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.24	N	377740	500	510 억		198381	N	N	958	N	00	N
59	20240722	151206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	0	3	0.00	98826615	24103	182.68	4090	4140	4080	5310	2865	4090	4100.18	0.19	0	-645	4143	4116	4088	4061	4033	4130	4075	510	1220	500	2940	5	1	102056048	4174	-20.35	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.24	N	377740	500	510 억		198381	N	N	1446	N	00	N
60	20240722	141213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4085	-5	5	-0.12	85719610	20896	158.38	4090	4140	4080	5310	2865	4090	4102.20	0.19	0	-666	4143	4116	4088	4061	4033	4130	4075	510	1220	500	2940	5	1	102056048	4169	-20.32	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.76	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6460	-36.76	20230803	3800	7.50	20231031	0.24	N	377740	500	510 억		198381	N	N	1446	N	00	N
61	20240722	131208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4085	-5	5	-0.12	39345355	9611	72.84	4090	4140	4080	5310	2865	4090	4093.78	0.19	0	22	4143	4116	4088	4061	4033	4130	4075	510	1220	500	2940	5	1	102056048	4169	-20.32	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.76	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6460	-36.76	20230803	3800	7.50	20231031	0.24	N	377740	500	510 억		198381	N	N	1446	N	00	N
62	20240722	121206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	0	3	0.00	33292275	8131	61.63	4090	4140	4080	5310	2865	4090	4094.49	0.19	0	22	4143	4116	4088	4061	4033	4130	4075	510	1220	500	2940	5	1	102056048	4174	-20.35	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.24	N	377740	500	510 억		198381	N	N	1446	N	00	N
63	20240722	111204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4100	10	2	0.24	25315215	6178	46.82	4090	4140	4080	5310	2865	4090	4097.64	0.19	0	133	4143	4116	4088	4061	4033	4130	4075	510	1220	500	2940	5	1	102056048	4184	-20.40	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.53	3800	20231031	7.89	4820	-14.94	20240320	3865	6.08	20240408	6460	-36.53	20230803	3800	7.89	20231031	0.24	N	377740	500	510 억		198381	N	N	1446	N	00	N
64	20240722	101202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4095	5	2	0.12	21525075	5252	39.81	4090	4140	4080	5310	2865	4090	4098.45	0.19	0	135	4143	4116	4088	4061	4033	4130	4075	510	1220	500	2940	5	1	102056048	4179	-20.37	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.61	3800	20231031	7.76	4820	-15.04	20240320	3865	5.95	20240408	6460	-36.61	20230803	3800	7.76	20231031	0.24	N	377740	500	510 억		198381	N	N	1446	N	00	N
65	20240722	091206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	0	3	0.00	579100	141	1.07	4090	4115	4090	5310	2865	4090	4107.09	0.19	0	-16	4143	4116	4088	4061	4033	4130	4075	510	1220	500	2940	5	1	102056048	4174	-20.35	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.24	N	377740	500	510 억		198381	N	N	1446	N	00	N
66	20240719	161133	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	0	3	0.00	53573150	13084	62.70	4065	4115	4060	5310	2865	4090	4094.56	0.19	0	499	4176	4132	4106	4062	4036	4120	4050	510	1220	500	2940	5	1	102056048	4174	-20.35	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.24	N	377740	500	510 억		197672	N	N	1446	N	00	N
67	20240719	151145	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4110	20	2	0.49	46032080	11241	53.86	4065	4115	4060	5310	2865	4090	4095.02	0.19	0	-120	4176	4132	4106	4062	4036	4120	4050	510	1220	500	2940	5	1	102056048	4195	-20.45	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.38	3800	20231031	8.16	4820	-14.73	20240320	3865	6.34	20240408	6460	-36.38	20230803	3800	8.16	20231031	0.24	N	377740	500	510 억		197672	N	N	774	N	00	N
68	20240719	141148	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4100	10	2	0.24	32379110	7911	37.91	4065	4115	4060	5310	2865	4090	4092.92	0.19	0	-376	4176	4132	4106	4062	4036	4120	4050	510	1220	500	2940	5	1	102056048	4184	-20.40	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.53	3800	20231031	7.89	4820	-14.94	20240320	3865	6.08	20240408	6460	-36.53	20230803	3800	7.89	20231031	0.24	N	377740	500	510 억		197672	N	N	774	N	00	N
69	20240719	131139	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4110	20	2	0.49	27823155	6796	32.57	4065	4115	4060	5310	2865	4090	4094.05	0.19	0	-281	4176	4132	4106	4062	4036	4120	4050	510	1220	500	2940	5	1	102056048	4195	-20.45	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.38	3800	20231031	8.16	4820	-14.73	20240320	3865	6.34	20240408	6460	-36.38	20230803	3800	8.16	20231031	0.24	N	377740	500	510 억		197672	N	N	774	N	00	N
70	20240719	121137	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4100	10	2	0.24	19687775	4813	23.06	4065	4115	4060	5310	2865	4090	4090.54	0.19	0	-229	4176	4132	4106	4062	4036	4120	4050	510	1220	500	2940	5	1	102056048	4184	-20.40	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.53	3800	20231031	7.89	4820	-14.94	20240320	3865	6.08	20240408	6460	-36.53	20230803	3800	7.89	20231031	0.24	N	377740	500	510 억		197672	N	N	774	N	00	N
71	20240719	111149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	0	3	0.00	11754765	2880	13.80	4065	4115	4060	5310	2865	4090	4081.52	0.19	0	-24	4176	4132	4106	4062	4036	4120	4050	510	1220	500	2940	5	1	102056048	4174	-20.35	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.24	N	377740	500	510 억		197672	N	N	774	N	00	N
72	20240719	101135	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4115	25	2	0.61	9499350	2329	11.16	4065	4115	4060	5310	2865	4090	4078.72	0.19	0	193	4176	4132	4106	4062	4036	4120	4050	510	1220	500	2940	5	1	102056048	4200	-20.47	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.30	3800	20231031	8.29	4820	-14.63	20240320	3865	6.47	20240408	6460	-36.30	20230803	3800	8.29	20231031	0.24	N	377740	500	510 억		197672	N	N	774	N	00	N
73	20240719	091151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4085	-5	5	-0.12	4801665	1182	5.66	4065	4085	4060	5310	2865	4090	4062.32	0.19	0	410	4176	4132	4106	4062	4036	4120	4050	510	1220	500	2940	5	1	102056048	4169	-20.32	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.76	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6460	-36.76	20230803	3800	7.50	20231031	0.24	N	377740	500	510 억		197672	N	N	774	N	00	N
74	20240718	161126	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	-15	5	-0.37	81317320	19869	93.44	4105	4150	4080	5330	2875	4105	4092.67	0.19	0	-2798	4175	4140	4110	4075	4045	4157	4092	510	1225	500	2950	5	1	102056048	4174	-20.35	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.24	N	377740	500	510 억		197416	N	N	774	N	00	N
75	20240718	151138	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4095	-10	5	-0.24	73982715	18076	85.01	4105	4150	4080	5330	2875	4105	4092.87	0.19	0	-2467	4175	4140	4110	4075	4045	4157	4092	510	1225	500	2950	5	1	102056048	4179	-20.37	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.61	3800	20231031	7.76	4820	-15.04	20240320	3865	5.95	20240408	6460	-36.61	20230803	3800	7.76	20231031	0.24	N	377740	500	510 억		197416	N	N	1138	N	00	N
76	20240718	141129	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4085	-20	5	-0.49	65891270	16101	75.72	4105	4150	4080	5330	2875	4105	4092.37	0.19	0	-1813	4175	4140	4110	4075	4045	4157	4092	510	1225	500	2950	5	1	102056048	4169	-20.32	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.76	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6460	-36.76	20230803	3800	7.50	20231031	0.24	N	377740	500	510 억		197416	N	N	1138	N	00	N
77	20240718	131129	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	-15	5	-0.37	62999385	15394	72.39	4105	4150	4080	5330	2875	4105	4092.46	0.19	0	-1291	4175	4140	4110	4075	4045	4157	4092	510	1225	500	2950	5	1	102056048	4174	-20.35	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.24	N	377740	500	510 억		197416	N	N	1138	N	00	N
78	20240718	121129	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4100	-5	5	-0.12	55946360	13667	64.27	4105	4150	4080	5330	2875	4105	4093.54	0.19	0	-753	4175	4140	4110	4075	4045	4157	4092	510	1225	500	2950	5	1	102056048	4184	-20.40	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.53	3800	20231031	7.89	4820	-14.94	20240320	3865	6.08	20240408	6460	-36.53	20230803	3800	7.89	20231031	0.24	N	377740	500	510 억		197416	N	N	1138	N	00	N
79	20240718	111137	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4100	-5	5	-0.12	22832000	5565	26.17	4105	4150	4085	5330	2875	4105	4102.79	0.19	0	-641	4175	4140	4110	4075	4045	4157	4092	510	1225	500	2950	5	1	102056048	4184	-20.40	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.53	3800	20231031	7.89	4820	-14.94	20240320	3865	6.08	20240408	6460	-36.53	20230803	3800	7.89	20231031	0.24	N	377740	500	510 억		197416	N	N	1138	N	00	N
80	20240718	101139	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4105	0	3	0.00	18025000	4393	20.66	4105	4150	4085	5330	2875	4105	4103.12	0.19	0	-734	4175	4140	4110	4075	4045	4157	4092	510	1225	500	2950	5	1	102056048	4189	-20.42	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.46	3800	20231031	8.03	4820	-14.83	20240320	3865	6.21	20240408	6460	-36.46	20230803	3800	8.03	20231031	0.24	N	377740	500	510 억		197416	N	N	1138	N	00	N
81	20240718	091141	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4135	30	2	0.73	3277765	796	3.74	4105	4150	4105	5330	2875	4105	4117.80	0.19	0	-288	4175	4140	4110	4075	4045	4157	4092	510	1225	500	2950	5	1	102056048	4220	-20.57	0.27	12	0.00	-201.00	15252.00	6460	20230803	-35.99	3800	20231031	8.82	4820	-14.21	20240320	3865	6.99	20240408	6460	-35.99	20230803	3800	8.82	20231031	0.24	N	377740	500	510 억		197416	N	N	1138	N	00	N
82	20240717	161228	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4105	-15	5	-0.36	85787960	20849	79.63	4100	4145	4080	5350	2885	4120	4114.78	0.19	0	1573	4206	4162	4126	4082	4046	4145	4065	510	1230	500	2960	5	1	102056048	4189	-20.42	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.46	3800	20231031	8.03	4820	-14.83	20240320	3865	6.21	20240408	6460	-36.46	20230803	3800	8.03	20231031	0.25	N	377740	500	510 억		195400	N	N	1138	N	00	N
83	20240717	151234	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4115	-5	5	-0.12	79778150	19385	74.04	4100	4145	4080	5350	2885	4120	4115.46	0.19	0	1728	4206	4162	4126	4082	4046	4145	4065	510	1230	500	2960	5	1	102056048	4200	-20.47	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.30	3800	20231031	8.29	4820	-14.63	20240320	3865	6.47	20240408	6460	-36.30	20230803	3800	8.29	20231031	0.25	N	377740	500	510 억		195400	N	N	119	N	00	N
84	20240717	141231	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4135	15	2	0.36	69790840	16961	64.78	4100	4145	4080	5350	2885	4120	4114.78	0.19	0	1626	4206	4162	4126	4082	4046	4145	4065	510	1230	500	2960	5	1	102056048	4220	-20.57	0.27	12	0.02	-201.00	15252.00	6460	20230803	-35.99	3800	20231031	8.82	4820	-14.21	20240320	3865	6.99	20240408	6460	-35.99	20230803	3800	8.82	20231031	0.25	N	377740	500	510 억		195400	N	N	119	N	00	N
85	20240717	131229	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4125	5	2	0.12	68490370	16646	63.58	4100	4145	4080	5350	2885	4120	4114.52	0.19	0	1479	4206	4162	4126	4082	4046	4145	4065	510	1230	500	2960	5	1	102056048	4210	-20.52	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.15	3800	20231031	8.55	4820	-14.42	20240320	3865	6.73	20240408	6460	-36.15	20230803	3800	8.55	20231031	0.25	N	377740	500	510 억		195400	N	N	119	N	00	N
86	20240717	121230	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4140	20	2	0.49	62142210	15110	57.71	4100	4145	4080	5350	2885	4120	4112.65	0.19	0	1401	4206	4162	4126	4082	4046	4145	4065	510	1230	500	2960	5	1	102056048	4225	-20.60	0.27	12	0.01	-201.00	15252.00	6460	20230803	-35.91	3800	20231031	8.95	4820	-14.11	20240320	3865	7.12	20240408	6460	-35.91	20230803	3800	8.95	20231031	0.25	N	377740	500	510 억		195400	N	N	119	N	00	N
87	20240717	111233	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4140	20	2	0.49	51031535	12424	47.45	4100	4140	4080	5350	2885	4120	4107.50	0.19	0	1401	4206	4162	4126	4082	4046	4145	4065	510	1230	500	2960	5	1	102056048	4225	-20.60	0.27	12	0.01	-201.00	15252.00	6460	20230803	-35.91	3800	20231031	8.95	4820	-14.11	20240320	3865	7.12	20240408	6460	-35.91	20230803	3800	8.95	20231031	0.25	N	377740	500	510 억		195400	N	N	119	N	00	N
88	20240717	101236	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4125	5	2	0.12	24897215	6079	23.22	4100	4130	4080	5350	2885	4120	4095.61	0.19	0	1964	4206	4162	4126	4082	4046	4145	4065	510	1230	500	2960	5	1	102056048	4210	-20.52	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.15	3800	20231031	8.55	4820	-14.42	20240320	3865	6.73	20240408	6460	-36.15	20230803	3800	8.55	20231031	0.25	N	377740	500	510 억		195400	N	N	119	N	00	N
89	20240717	091011	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4085	-35	5	-0.85	20216360	4942	18.87	4100	4130	4080	5350	2885	4120	4090.72	0.19	0	2519	4206	4162	4126	4082	4046	4145	4065	510	1230	500	2960	5	1	102056048	4169	-20.32	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.76	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6460	-36.76	20230803	3800	7.50	20231031	0.25	N	377740	500	510 억		195400	N	N	119	N	00	N
90	20240716	161233	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4120	-5	5	-0.12	106622260	25730	45.62	4165	4170	4090	5360	2890	4125	4143.89	0.19	0	1489	4245	4185	4125	4065	4005	4215	4095	510	1235	500	2970	5	1	102056048	4205	-20.50	0.27	12	0.03	-201.00	15252.00	6460	20230803	-36.22	3800	20231031	8.42	4820	-14.52	20240320	3865	6.60	20240408	6460	-36.22	20230803	3800	8.42	20231031	0.25	N	377740	500	510 억		193534	N	N	119	N	00	N
91	20240716	151247	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4150	25	2	0.61	105053990	25350	44.95	4165	4170	4090	5360	2890	4125	4144.14	0.19	0	1513	4245	4185	4125	4065	4005	4215	4095	510	1235	500	2970	5	1	102056048	4235	-20.65	0.27	12	0.02	-201.00	15252.00	6460	20230803	-35.76	3800	20231031	9.21	4820	-13.90	20240320	3865	7.37	20240408	6460	-35.76	20230803	3800	9.21	20231031	0.25	N	377740	500	510 억		193534	N	N	327	N	00	N
92	20240716	141241	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4160	35	2	0.85	93951810	22658	40.18	4165	4170	4090	5360	2890	4125	4146.52	0.19	0	1136	4245	4185	4125	4065	4005	4215	4095	510	1235	500	2970	5	1	102056048	4246	-20.70	0.27	12	0.02	-201.00	15252.00	6460	20230803	-35.60	3800	20231031	9.47	4820	-13.69	20240320	3865	7.63	20240408	6460	-35.60	20230803	3800	9.47	20231031	0.25	N	377740	500	510 억		193534	N	N	327	N	00	N
93	20240716	131242	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4130	5	2	0.12	87445140	21086	37.39	4165	4170	4090	5360	2890	4125	4147.07	0.19	0	772	4245	4185	4125	4065	4005	4215	4095	510	1235	500	2970	5	1	102056048	4215	-20.55	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.07	3800	20231031	8.68	4820	-14.32	20240320	3865	6.86	20240408	6460	-36.07	20230803	3800	8.68	20231031	0.25	N	377740	500	510 억		193534	N	N	327	N	00	N
94	20240716	121238	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4140	15	2	0.36	85847910	20701	36.71	4165	4170	4090	5360	2890	4125	4147.04	0.19	0	603	4245	4185	4125	4065	4005	4215	4095	510	1235	500	2970	5	1	102056048	4225	-20.60	0.27	12	0.02	-201.00	15252.00	6460	20230803	-35.91	3800	20231031	8.95	4820	-14.11	20240320	3865	7.12	20240408	6460	-35.91	20230803	3800	8.95	20231031	0.25	N	377740	500	510 억		193534	N	N	327	N	00	N
95	20240716	111241	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4160	35	2	0.85	70896560	17089	30.30	4165	4170	4090	5360	2890	4125	4148.67	0.19	0	263	4245	4185	4125	4065	4005	4215	4095	510	1235	500	2970	5	1	102056048	4246	-20.70	0.27	12	0.02	-201.00	15252.00	6460	20230803	-35.60	3800	20231031	9.47	4820	-13.69	20240320	3865	7.63	20240408	6460	-35.60	20230803	3800	9.47	20231031	0.25	N	377740	500	510 억		193534	N	N	327	N	00	N
96	20240716	101240	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4170	45	2	1.09	57088855	13769	24.42	4165	4170	4090	5360	2890	4125	4146.19	0.19	0	-26	4245	4185	4125	4065	4005	4215	4095	510	1235	500	2970	5	1	102056048	4256	-20.75	0.27	12	0.01	-201.00	15252.00	6460	20230803	-35.45	3800	20231031	9.74	4820	-13.49	20240320	3865	7.89	20240408	6460	-35.45	20230803	3800	9.74	20231031	0.25	N	377740	500	510 억		193534	N	N	327	N	00	N
97	20240716	091238	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	-35	5	-0.85	12386360	3013	5.34	4165	4165	4090	5360	2890	4125	4110.97	0.19	0	409	4245	4185	4125	4065	4005	4215	4095	510	1235	500	2970	5	1	102056048	4174	-20.35	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.25	N	377740	500	510 억		193534	N	N	327	N	00	N
98	20240715	161219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4125	15	2	0.36	233634285	56378	238.84	4110	4185	4065	5340	2880	4110	4144.07	0.19	0	2331	4156	4132	4111	4087	4066	4145	4100	510	1230	500	2950	5	1	102056048	4210	-20.52	0.27	12	0.06	-201.00	15252.00	6460	20230803	-36.15	3800	20231031	8.55	4820	-14.42	20240320	3865	6.73	20240408	6460	-36.15	20230803	3800	8.55	20231031	0.25	N	377740	500	510 억		190735	N	N	327	N	00	N
99	20240715	151228	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4140	30	2	0.73	227084895	54792	232.12	4110	4185	4065	5340	2880	4110	4144.49	0.19	0	2678	4156	4132	4111	4087	4066	4145	4100	510	1230	500	2950	5	1	102056048	4225	-20.60	0.27	12	0.05	-201.00	15252.00	6460	20230803	-35.91	3800	20231031	8.95	4820	-14.11	20240320	3865	7.12	20240408	6460	-35.91	20230803	3800	8.95	20231031	0.25	N	377740	500	510 억		190735	N	N	246	N	00	N
100	20240715	141224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4135	25	2	0.61	219358065	52923	224.20	4110	4185	4065	5340	2880	4110	4144.85	0.19	0	2252	4156	4132	4111	4087	4066	4145	4100	510	1230	500	2950	5	1	102056048	4220	-20.57	0.27	12	0.05	-201.00	15252.00	6460	20230803	-35.99	3800	20231031	8.82	4820	-14.21	20240320	3865	6.99	20240408	6460	-35.99	20230803	3800	8.82	20231031	0.25	N	377740	500	510 억		190735	N	N	246	N	00	N
101	20240715	131227	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4150	40	2	0.97	211183940	50950	215.84	4110	4185	4065	5340	2880	4110	4144.93	0.19	0	1613	4156	4132	4111	4087	4066	4145	4100	510	1230	500	2950	5	1	102056048	4235	-20.65	0.27	12	0.05	-201.00	15252.00	6460	20230803	-35.76	3800	20231031	9.21	4820	-13.90	20240320	3865	7.37	20240408	6460	-35.76	20230803	3800	9.21	20231031	0.25	N	377740	500	510 억		190735	N	N	246	N	00	N
102	20240715	121225	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4135	25	2	0.61	149763005	36160	153.19	4110	4180	4065	5340	2880	4110	4141.68	0.19	0	-983	4156	4132	4111	4087	4066	4145	4100	510	1230	500	2950	5	1	102056048	4220	-20.57	0.27	12	0.04	-201.00	15252.00	6460	20230803	-35.99	3800	20231031	8.82	4820	-14.21	20240320	3865	6.99	20240408	6460	-35.99	20230803	3800	8.82	20231031	0.25	N	377740	500	510 억		190735	N	N	246	N	00	N
103	20240715	111226	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4110	0	3	0.00	66880550	16281	68.97	4110	4155	4065	5340	2880	4110	4107.89	0.19	0	-1359	4156	4132	4111	4087	4066	4145	4100	510	1230	500	2950	5	1	102056048	4195	-20.45	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.38	3800	20231031	8.16	4820	-14.73	20240320	3865	6.34	20240408	6460	-36.38	20230803	3800	8.16	20231031	0.25	N	377740	500	510 억		190735	N	N	246	N	00	N
104	20240715	101224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4100	-10	5	-0.24	32452325	7944	33.65	4110	4145	4065	5340	2880	4110	4085.14	0.19	0	-103	4156	4132	4111	4087	4066	4145	4100	510	1230	500	2950	5	1	102056048	4184	-20.40	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.53	3800	20231031	7.89	4820	-14.94	20240320	3865	6.08	20240408	6460	-36.53	20230803	3800	7.89	20231031	0.25	N	377740	500	510 억		190735	N	N	246	N	00	N
105	20240715	091225	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4105	-5	5	-0.12	2981715	721	3.05	4110	4145	4100	5340	2880	4110	4135.53	0.19	0	-358	4156	4132	4111	4087	4066	4145	4100	510	1230	500	2950	5	1	102056048	4189	-20.42	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.46	3800	20231031	8.03	4820	-14.83	20240320	3865	6.21	20240408	6460	-36.46	20230803	3800	8.03	20231031	0.25	N	377740	500	510 억		190735	N	N	246	N	00	N
106	20240712	161216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4110	-5	5	-0.12	96532235	23501	62.58	4090	4135	4090	5340	2885	4115	4107.58	0.19	0	2407	4185	4150	4110	4075	4035	4167	4092	510	1225	500	2960	5	1	102056048	4195	-20.45	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.38	3800	20231031	8.16	4820	-14.73	20240320	3865	6.34	20240408	6460	-36.38	20230803	3800	8.16	20231031	0.25	N	377740	500	510 억		190038	N	N	246	N	00	N
107	20240712	151223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4120	5	2	0.12	94263120	22948	61.11	4090	4135	4090	5340	2885	4115	4107.68	0.19	0	2605	4185	4150	4110	4075	4035	4167	4092	510	1225	500	2960	5	1	102056048	4205	-20.50	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.22	3800	20231031	8.42	4820	-14.52	20240320	3865	6.60	20240408	6460	-36.22	20230803	3800	8.42	20231031	0.25	N	377740	500	510 억		190038	N	N	252	N	00	N
108	20240712	141227	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4095	-20	5	-0.49	80508685	19591	52.17	4090	4135	4090	5340	2885	4115	4109.47	0.19	0	2062	4185	4150	4110	4075	4035	4167	4092	510	1225	500	2960	5	1	102056048	4179	-20.37	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.61	3800	20231031	7.76	4820	-15.04	20240320	3865	5.95	20240408	6460	-36.61	20230803	3800	7.76	20231031	0.25	N	377740	500	510 억		190038	N	N	252	N	00	N
109	20240712	131221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4115	0	3	0.00	76266990	18557	49.42	4090	4135	4090	5340	2885	4115	4109.88	0.19	0	1563	4185	4150	4110	4075	4035	4167	4092	510	1225	500	2960	5	1	102056048	4200	-20.47	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.30	3800	20231031	8.29	4820	-14.63	20240320	3865	6.47	20240408	6460	-36.30	20230803	3800	8.29	20231031	0.25	N	377740	500	510 억		190038	N	N	252	N	00	N
110	20240712	121222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4115	0	3	0.00	37423670	9106	24.25	4090	4135	4090	5340	2885	4115	4109.78	0.19	0	397	4185	4150	4110	4075	4035	4167	4092	510	1225	500	2960	5	1	102056048	4200	-20.47	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.30	3800	20231031	8.29	4820	-14.63	20240320	3865	6.47	20240408	6460	-36.30	20230803	3800	8.29	20231031	0.25	N	377740	500	510 억		190038	N	N	252	N	00	N
111	20240712	111218	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4120	5	2	0.12	13098705	3177	8.46	4090	4135	4090	5340	2885	4115	4122.98	0.19	0	3	4185	4150	4110	4075	4035	4167	4092	510	1225	500	2960	5	1	102056048	4205	-20.50	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.22	3800	20231031	8.42	4820	-14.52	20240320	3865	6.60	20240408	6460	-36.22	20230803	3800	8.42	20231031	0.25	N	377740	500	510 억		190038	N	N	252	N	00	N
112	20240712	101220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4125	10	2	0.24	8902760	2157	5.74	4090	4135	4090	5340	2885	4115	4127.38	0.19	0	-313	4185	4150	4110	4075	4035	4167	4092	510	1225	500	2960	5	1	102056048	4210	-20.52	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.15	3800	20231031	8.55	4820	-14.42	20240320	3865	6.73	20240408	6460	-36.15	20230803	3800	8.55	20231031	0.25	N	377740	500	510 억		190038	N	N	252	N	00	N
113	20240712	091217	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4125	10	2	0.24	738620	179	0.48	4090	4135	4090	5340	2885	4115	4126.37	0.19	0	-110	4185	4150	4110	4075	4035	4167	4092	510	1225	500	2960	5	1	102056048	4210	-20.52	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.15	3800	20231031	8.55	4820	-14.42	20240320	3865	6.73	20240408	6460	-36.15	20230803	3800	8.55	20231031	0.25	N	377740	500	510 억		190038	N	N	252	N	00	N
114	20240711	161211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4115	45	2	1.11	153460530	37553	101.88	4070	4145	4070	5290	2850	4070	4086.50	0.18	0	7262	4140	4105	4075	4040	4010	4090	4025	510	1220	500	2930	5	1	102056048	4200	-20.47	0.27	12	0.04	-201.00	15252.00	6460	20230803	-36.30	3800	20231031	8.29	4820	-14.63	20240320	3865	6.47	20240408	6460	-36.30	20230803	3800	8.29	20231031	0.25	N	377740	500	510 억		181845	N	N	252	N	00	N
115	20240711	151219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4100	30	2	0.74	150206760	36761	99.73	4070	4145	4070	5290	2850	4070	4086.04	0.18	0	7373	4140	4105	4075	4040	4010	4090	4025	510	1220	500	2930	5	1	102056048	4184	-20.40	0.27	12	0.04	-201.00	15252.00	6460	20230803	-36.53	3800	20231031	7.89	4820	-14.94	20240320	3865	6.08	20240408	6460	-36.53	20230803	3800	7.89	20231031	0.25	N	377740	500	510 억		181845	N	N	905	N	00	N
116	20240711	141220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4085	15	2	0.37	121309865	29702	80.58	4070	4145	4070	5290	2850	4070	4084.23	0.18	0	3936	4140	4105	4075	4040	4010	4090	4025	510	1220	500	2930	5	1	102056048	4169	-20.32	0.27	12	0.03	-201.00	15252.00	6460	20230803	-36.76	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6460	-36.76	20230803	3800	7.50	20231031	0.25	N	377740	500	510 억		181845	N	N	905	N	00	N
117	20240711	131217	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	20	2	0.49	108921685	26669	72.35	4070	4145	4070	5290	2850	4070	4084.21	0.18	0	3119	4140	4105	4075	4040	4010	4090	4025	510	1220	500	2930	5	1	102056048	4174	-20.35	0.27	12	0.03	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.25	N	377740	500	510 억		181845	N	N	905	N	00	N
118	20240711	121215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4095	25	2	0.61	77023190	18867	51.18	4070	4145	4070	5290	2850	4070	4082.43	0.18	0	2834	4140	4105	4075	4040	4010	4090	4025	510	1220	500	2930	5	1	102056048	4179	-20.37	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.61	3800	20231031	7.76	4820	-15.04	20240320	3865	5.95	20240408	6460	-36.61	20230803	3800	7.76	20231031	0.25	N	377740	500	510 억		181845	N	N	905	N	00	N
119	20240711	111213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4085	15	2	0.37	62666110	15347	41.63	4070	4145	4070	5290	2850	4070	4083.28	0.18	0	2392	4140	4105	4075	4040	4010	4090	4025	510	1220	500	2930	5	1	102056048	4169	-20.32	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.76	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6460	-36.76	20230803	3800	7.50	20231031	0.25	N	377740	500	510 억		181845	N	N	905	N	00	N
120	20240711	101215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4095	25	2	0.61	47862955	11713	31.78	4070	4145	4070	5290	2850	4070	4086.31	0.18	0	2324	4140	4105	4075	4040	4010	4090	4025	510	1220	500	2930	5	1	102056048	4179	-20.37	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.61	3800	20231031	7.76	4820	-15.04	20240320	3865	5.95	20240408	6460	-36.61	20230803	3800	7.76	20231031	0.25	N	377740	500	510 억		181845	N	N	905	N	00	N
121	20240711	091212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4105	35	2	0.86	1359540	331	0.90	4070	4120	4070	5290	2850	4070	4107.37	0.18	0	-99	4140	4105	4075	4040	4010	4090	4025	510	1220	500	2930	5	1	102056048	4189	-20.42	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.46	3800	20231031	8.03	4820	-14.83	20240320	3865	6.21	20240408	6460	-36.46	20230803	3800	8.03	20231031	0.25	N	377740	500	510 억		181845	N	N	905	N	00	N
122	20240710	161206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4070	-10	5	-0.25	150005415	36861	97.48	4095	4110	4045	5300	2860	4080	4069.49	0.17	0	6472	4150	4115	4085	4050	4020	4132	4067	510	1220	500	2930	5	1	102056048	4154	-20.25	0.27	12	0.04	-201.00	15252.00	6460	20230803	-37.00	3800	20231031	7.11	4820	-15.56	20240320	3865	5.30	20240408	6460	-37.00	20230803	3800	7.11	20231031	0.25	N	377740	500	510 억		174795	N	N	905	N	00	N
123	20240710	151212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4070	-10	5	-0.25	139817420	34356	90.85	4095	4110	4045	5300	2860	4080	4069.67	0.17	0	6502	4150	4115	4085	4050	4020	4132	4067	510	1220	500	2930	5	1	102056048	4154	-20.25	0.27	12	0.03	-201.00	15252.00	6460	20230803	-37.00	3800	20231031	7.11	4820	-15.56	20240320	3865	5.30	20240408	6460	-37.00	20230803	3800	7.11	20231031	0.25	N	377740	500	510 억		174795	N	N	594	N	00	N
124	20240710	141212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4075	-5	5	-0.12	119423480	29338	77.58	4095	4110	4045	5300	2860	4080	4070.61	0.17	0	5237	4150	4115	4085	4050	4020	4132	4067	510	1220	500	2930	5	1	102056048	4159	-20.27	0.27	12	0.03	-201.00	15252.00	6460	20230803	-36.92	3800	20231031	7.24	4820	-15.46	20240320	3865	5.43	20240408	6460	-36.92	20230803	3800	7.24	20231031	0.25	N	377740	500	510 억		174795	N	N	594	N	00	N
125	20240710	131211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4060	-20	5	-0.49	106751670	26230	69.36	4095	4110	4045	5300	2860	4080	4069.83	0.17	0	3292	4150	4115	4085	4050	4020	4132	4067	510	1220	500	2930	5	1	102056048	4143	-20.20	0.27	12	0.03	-201.00	15252.00	6460	20230803	-37.15	3800	20231031	6.84	4820	-15.77	20240320	3865	5.05	20240408	6460	-37.15	20230803	3800	6.84	20231031	0.25	N	377740	500	510 억		174795	N	N	594	N	00	N
126	20240710	121208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4050	-30	5	-0.74	100330870	24648	65.18	4095	4110	4045	5300	2860	4080	4070.55	0.17	0	3146	4150	4115	4085	4050	4020	4132	4067	510	1220	500	2930	5	1	102056048	4133	-20.15	0.27	12	0.02	-201.00	15252.00	6460	20230803	-37.31	3800	20231031	6.58	4820	-15.98	20240320	3865	4.79	20240408	6460	-37.31	20230803	3800	6.58	20231031	0.25	N	377740	500	510 억		174795	N	N	594	N	00	N
127	20240710	111210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4075	-5	5	-0.12	61996270	15188	40.16	4095	4110	4055	5300	2860	4080	4081.92	0.17	0	2680	4150	4115	4085	4050	4020	4132	4067	510	1220	500	2930	5	1	102056048	4159	-20.27	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.92	3800	20231031	7.24	4820	-15.46	20240320	3865	5.43	20240408	6460	-36.92	20230803	3800	7.24	20231031	0.25	N	377740	500	510 억		174795	N	N	594	N	00	N
128	20240710	101205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4075	-5	5	-0.12	38602575	9428	24.93	4095	4110	4075	5300	2860	4080	4094.46	0.17	0	1547	4150	4115	4085	4050	4020	4132	4067	510	1220	500	2930	5	1	102056048	4159	-20.27	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.92	3800	20231031	7.24	4820	-15.46	20240320	3865	5.43	20240408	6460	-36.92	20230803	3800	7.24	20231031	0.25	N	377740	500	510 억		174795	N	N	594	N	00	N
129	20240710	091211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4095	15	2	0.37	15609090	3802	10.05	4095	4110	4095	5300	2860	4080	4105.49	0.17	0	148	4150	4115	4085	4050	4020	4132	4067	510	1220	500	2930	5	1	102056048	4179	-20.37	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.61	3800	20231031	7.76	4820	-15.04	20240320	3865	5.95	20240408	6460	-36.61	20230803	3800	7.76	20231031	0.25	N	377740	500	510 억		174795	N	N	594	N	00	N
130	20240709	161202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	20	2	0.49	154338840	37815	143.93	4055	4120	4055	5270	2845	4060	4081.42	0.16	0	11068	4120	4090	4070	4040	4020	4085	4035	510	1210	500	2920	5	1	102056048	4164	-20.30	0.27	12	0.04	-201.00	15252.00	6460	20230803	-36.84	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6460	-36.84	20230803	3800	7.37	20231031	0.25	N	377740	500	510 억		163516	N	N	594	N	00	N
131	20240709	151210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4095	35	2	0.86	146112525	35799	136.26	4055	4120	4055	5270	2845	4060	4081.47	0.16	0	11231	4120	4090	4070	4040	4020	4085	4035	510	1210	500	2920	5	1	102056048	4179	-20.37	0.27	12	0.04	-201.00	15252.00	6460	20230803	-36.61	3800	20231031	7.76	4820	-15.04	20240320	3865	5.95	20240408	6460	-36.61	20230803	3800	7.76	20231031	0.25	N	377740	500	510 억		163516	N	N	1657	N	00	N
132	20240709	141209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	20	2	0.49	132586410	32488	123.66	4055	4120	4055	5270	2845	4060	4081.09	0.16	0	10527	4120	4090	4070	4040	4020	4085	4035	510	1210	500	2920	5	1	102056048	4164	-20.30	0.27	12	0.03	-201.00	15252.00	6460	20230803	-36.84	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6460	-36.84	20230803	3800	7.37	20231031	0.25	N	377740	500	510 억		163516	N	N	1657	N	00	N
133	20240709	131214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	30	2	0.74	87905595	21562	82.07	4055	4105	4055	5270	2845	4060	4076.88	0.16	0	10128	4120	4090	4070	4040	4020	4085	4035	510	1210	500	2920	5	1	102056048	4174	-20.35	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.25	N	377740	500	510 억		163516	N	N	1657	N	00	N
134	20240709	121214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	30	2	0.74	83711535	20535	78.16	4055	4105	4055	5270	2845	4060	4076.53	0.16	0	9790	4120	4090	4070	4040	4020	4085	4035	510	1210	500	2920	5	1	102056048	4174	-20.35	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.25	N	377740	500	510 억		163516	N	N	1657	N	00	N
135	20240709	111215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	30	2	0.74	67339625	16523	62.89	4055	4105	4055	5270	2845	4060	4075.51	0.16	0	9577	4120	4090	4070	4040	4020	4085	4035	510	1210	500	2920	5	1	102056048	4174	-20.35	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.25	N	377740	500	510 억		163516	N	N	1657	N	00	N
136	20240709	101210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	30	2	0.74	57025045	14001	53.29	4055	4105	4055	5270	2845	4060	4072.93	0.16	0	10518	4120	4090	4070	4040	4020	4085	4035	510	1210	500	2920	5	1	102056048	4174	-20.35	0.27	12	0.01	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.25	N	377740	500	510 억		163516	N	N	1657	N	00	N
137	20240709	091207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4085	25	2	0.62	6599680	1619	6.16	4055	4105	4055	5270	2845	4060	4076.39	0.16	0	-29	4120	4090	4070	4040	4020	4085	4035	510	1210	500	2920	5	1	102056048	4169	-20.32	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.76	3800	20231031	7.50	4820	-15.25	20240320	3865	5.69	20240408	6460	-36.76	20230803	3800	7.50	20231031	0.25	N	377740	500	510 억		163516	N	N	1657	N	00	N
138	20240708	161200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4060	0	3	0.00	106761455	26273	41.27	4060	4100	4050	5270	2845	4060	4063.54	0.15	0	6020	4166	4112	4076	4022	3986	4095	4005	510	1210	500	2920	5	1	102056048	4143	-20.20	0.27	12	0.03	-201.00	15252.00	6460	20230803	-37.15	3800	20231031	6.84	4820	-15.77	20240320	3865	5.05	20240408	6460	-37.15	20230803	3800	6.84	20231031	0.25	N	377740	500	510 억		157272	N	N	1657	N	00	N
139	20240708	151202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4070	10	2	0.25	93646710	23044	36.20	4060	4100	4050	5270	2845	4060	4063.82	0.15	0	4557	4166	4112	4076	4022	3986	4095	4005	510	1210	500	2920	5	1	102056048	4154	-20.25	0.27	12	0.02	-201.00	15252.00	6460	20230803	-37.00	3800	20231031	7.11	4820	-15.56	20240320	3865	5.30	20240408	6460	-37.00	20230803	3800	7.11	20231031	0.25	N	377740	500	510 억		157272	N	N	3346	N	00	N
140	20240708	141205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	20	2	0.49	86249870	21224	33.34	4060	4100	4050	5270	2845	4060	4063.79	0.15	0	4456	4166	4112	4076	4022	3986	4095	4005	510	1210	500	2920	5	1	102056048	4164	-20.30	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.84	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6460	-36.84	20230803	3800	7.37	20231031	0.25	N	377740	500	510 억		157272	N	N	3346	N	00	N
141	20240708	131200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4070	10	2	0.25	74119440	18239	28.65	4060	4100	4050	5270	2845	4060	4063.79	0.15	0	2641	4166	4112	4076	4022	3986	4095	4005	510	1210	500	2920	5	1	102056048	4154	-20.25	0.27	12	0.02	-201.00	15252.00	6460	20230803	-37.00	3800	20231031	7.11	4820	-15.56	20240320	3865	5.30	20240408	6460	-37.00	20230803	3800	7.11	20231031	0.25	N	377740	500	510 억		157272	N	N	3346	N	00	N
142	20240708	121201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4060	0	3	0.00	43955085	10827	17.01	4060	4100	4050	5270	2845	4060	4059.77	0.15	0	1296	4166	4112	4076	4022	3986	4095	4005	510	1210	500	2920	5	1	102056048	4143	-20.20	0.27	12	0.01	-201.00	15252.00	6460	20230803	-37.15	3800	20231031	6.84	4820	-15.77	20240320	3865	5.05	20240408	6460	-37.15	20230803	3800	6.84	20231031	0.25	N	377740	500	510 억		157272	N	N	3346	N	00	N
143	20240708	111159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4065	5	2	0.12	41063325	10116	15.89	4060	4100	4050	5270	2845	4060	4059.25	0.15	0	1214	4166	4112	4076	4022	3986	4095	4005	510	1210	500	2920	5	1	102056048	4149	-20.22	0.27	12	0.01	-201.00	15252.00	6460	20230803	-37.07	3800	20231031	6.97	4820	-15.66	20240320	3865	5.17	20240408	6460	-37.07	20230803	3800	6.97	20231031	0.25	N	377740	500	510 억		157272	N	N	3346	N	00	N
144	20240708	101159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4060	0	3	0.00	29806875	7342	11.53	4060	4100	4050	5270	2845	4060	4059.78	0.15	0	1446	4166	4112	4076	4022	3986	4095	4005	510	1210	500	2920	5	1	102056048	4143	-20.20	0.27	12	0.01	-201.00	15252.00	6460	20230803	-37.15	3800	20231031	6.84	4820	-15.77	20240320	3865	5.05	20240408	6460	-37.15	20230803	3800	6.84	20231031	0.25	N	377740	500	510 억		157272	N	N	3346	N	00	N
145	20240708	091158	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	20	2	0.49	3328680	815	1.28	4060	4100	4060	5270	2845	4060	4084.27	0.15	0	-38	4166	4112	4076	4022	3986	4095	4005	510	1210	500	2920	5	1	102056048	4164	-20.30	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.84	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6460	-36.84	20230803	3800	7.37	20231031	0.25	N	377740	500	510 억		157272	N	N	3346	N	00	N
146	20240705	161153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4060	-15	5	-0.37	259223970	63619	181.60	4130	4130	4040	5290	2855	4075	4074.63	0.16	0	4157	4125	4100	4065	4040	4005	4112	4052	510	1215	500	2930	5	1	102056048	4143	-20.20	0.27	12	0.06	-201.00	15252.00	6460	20230803	-37.15	3800	20231031	6.84	4820	-15.77	20240320	3865	5.05	20240408	6460	-37.15	20230803	3800	6.84	20231031	0.25	N	377740	500	510 억		161924	N	N	3346	N	00	N
147	20240705	151157	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	5	2	0.12	248574945	60997	174.12	4130	4130	4040	5290	2855	4075	4075.20	0.16	0	3736	4125	4100	4065	4040	4005	4112	4052	510	1215	500	2930	5	1	102056048	4164	-20.30	0.27	12	0.06	-201.00	15252.00	6460	20230803	-36.84	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6460	-36.84	20230803	3800	7.37	20231031	0.25	N	377740	500	510 억		161924	N	N	588	N	00	N
148	20240705	141159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	5	2	0.12	231759910	56881	162.37	4130	4130	4040	5290	2855	4075	4074.47	0.16	0	4573	4125	4100	4065	4040	4005	4112	4052	510	1215	500	2930	5	1	102056048	4164	-20.30	0.27	12	0.06	-201.00	15252.00	6460	20230803	-36.84	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6460	-36.84	20230803	3800	7.37	20231031	0.25	N	377740	500	510 억		161924	N	N	588	N	00	N
149	20240705	131156	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4070	-5	5	-0.12	123092125	30293	86.47	4130	4130	4040	5290	2855	4075	4063.39	0.16	0	5073	4125	4100	4065	4040	4005	4112	4052	510	1215	500	2930	5	1	102056048	4154	-20.25	0.27	12	0.03	-201.00	15252.00	6460	20230803	-37.00	3800	20231031	7.11	4820	-15.56	20240320	3865	5.30	20240408	6460	-37.00	20230803	3800	7.11	20231031	0.25	N	377740	500	510 억		161924	N	N	588	N	00	N
150	20240705	121157	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4070	-5	5	-0.12	99294155	24427	69.73	4130	4130	4040	5290	2855	4075	4064.93	0.16	0	5599	4125	4100	4065	4040	4005	4112	4052	510	1215	500	2930	5	1	102056048	4154	-20.25	0.27	12	0.02	-201.00	15252.00	6460	20230803	-37.00	3800	20231031	7.11	4820	-15.56	20240320	3865	5.30	20240408	6460	-37.00	20230803	3800	7.11	20231031	0.25	N	377740	500	510 억		161924	N	N	588	N	00	N
151	20240705	111153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4075	0	3	0.00	83977705	20661	58.98	4130	4130	4040	5290	2855	4075	4064.55	0.16	0	3716	4125	4100	4065	4040	4005	4112	4052	510	1215	500	2930	5	1	102056048	4159	-20.27	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.92	3800	20231031	7.24	4820	-15.46	20240320	3865	5.43	20240408	6460	-36.92	20230803	3800	7.24	20231031	0.25	N	377740	500	510 억		161924	N	N	588	N	00	N
152	20240705	101153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4060	-15	5	-0.37	34596535	8475	24.19	4130	4130	4055	5290	2855	4075	4082.19	0.16	0	831	4125	4100	4065	4040	4005	4112	4052	510	1215	500	2930	5	1	102056048	4143	-20.20	0.27	12	0.01	-201.00	15252.00	6460	20230803	-37.15	3800	20231031	6.84	4820	-15.77	20240320	3865	5.05	20240408	6460	-37.15	20230803	3800	6.84	20231031	0.25	N	377740	500	510 억		161924	N	N	588	N	00	N
153	20240705	091156	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	15	2	0.37	4424650	1075	3.07	4130	4130	4090	5290	2855	4075	4115.95	0.16	0	-59	4125	4100	4065	4040	4005	4112	4052	510	1215	500	2930	5	1	102056048	4174	-20.35	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.25	N	377740	500	510 억		161924	N	N	588	N	00	N
154	20240704	161149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4075	-5	5	-0.12	142208070	35031	87.01	4050	4090	4030	5300	2860	4080	4059.42	0.16	0	-2160	4193	4136	4108	4051	4023	4122	4037	510	1220	500	2930	5	1	102056048	4159	-20.27	0.27	12	0.03	-201.00	15252.00	6460	20230803	-36.92	3800	20231031	7.24	4820	-15.46	20240320	3865	5.43	20240408	6460	-36.92	20230803	3800	7.24	20231031	0.25	N	377740	500	510 억		162060	N	N	588	N	00	N
155	20240704	151154	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4050	-30	5	-0.74	135452125	33372	82.89	4050	4090	4030	5300	2860	4080	4058.86	0.16	0	-2073	4193	4136	4108	4051	4023	4122	4037	510	1220	500	2930	5	1	102056048	4133	-20.15	0.27	12	0.03	-201.00	15252.00	6460	20230803	-37.31	3800	20231031	6.58	4820	-15.98	20240320	3865	4.79	20240408	6460	-37.31	20230803	3800	6.58	20231031	0.25	N	377740	500	510 억		162060	N	N	866	N	00	N
156	20240704	141152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4050	-30	5	-0.74	119318245	29391	73.00	4050	4090	4030	5300	2860	4080	4059.69	0.16	0	-698	4193	4136	4108	4051	4023	4122	4037	510	1220	500	2930	5	1	102056048	4133	-20.15	0.27	12	0.03	-201.00	15252.00	6460	20230803	-37.31	3800	20231031	6.58	4820	-15.98	20240320	3865	4.79	20240408	6460	-37.31	20230803	3800	6.58	20231031	0.25	N	377740	500	510 억		162060	N	N	866	N	00	N
157	20240704	131152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4060	-20	5	-0.49	105925320	26091	64.80	4050	4090	4030	5300	2860	4080	4059.84	0.16	0	147	4193	4136	4108	4051	4023	4122	4037	510	1220	500	2930	5	1	102056048	4143	-20.20	0.27	12	0.03	-201.00	15252.00	6460	20230803	-37.15	3800	20231031	6.84	4820	-15.77	20240320	3865	5.05	20240408	6460	-37.15	20230803	3800	6.84	20231031	0.25	N	377740	500	510 억		162060	N	N	866	N	00	N
158	20240704	121152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4055	-25	5	-0.61	104627655	25771	64.01	4050	4090	4030	5300	2860	4080	4059.90	0.16	0	201	4193	4136	4108	4051	4023	4122	4037	510	1220	500	2930	5	1	102056048	4138	-20.17	0.27	12	0.03	-201.00	15252.00	6460	20230803	-37.23	3800	20231031	6.71	4820	-15.87	20240320	3865	4.92	20240408	6460	-37.23	20230803	3800	6.71	20231031	0.25	N	377740	500	510 억		162060	N	N	866	N	00	N
159	20240704	111150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4065	-15	5	-0.37	85853930	21141	52.51	4050	4090	4030	5300	2860	4080	4061.02	0.16	0	-396	4193	4136	4108	4051	4023	4122	4037	510	1220	500	2930	5	1	102056048	4149	-20.22	0.27	12	0.02	-201.00	15252.00	6460	20230803	-37.07	3800	20231031	6.97	4820	-15.66	20240320	3865	5.17	20240408	6460	-37.07	20230803	3800	6.97	20231031	0.25	N	377740	500	510 억		162060	N	N	866	N	00	N
160	20240704	101151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4065	-15	5	-0.37	58769895	14491	35.99	4050	4080	4030	5300	2860	4080	4055.61	0.16	0	-192	4193	4136	4108	4051	4023	4122	4037	510	1220	500	2930	5	1	102056048	4149	-20.22	0.27	12	0.01	-201.00	15252.00	6460	20230803	-37.07	3800	20231031	6.97	4820	-15.66	20240320	3865	5.17	20240408	6460	-37.07	20230803	3800	6.97	20231031	0.25	N	377740	500	510 억		162060	N	N	866	N	00	N
161	20240704	091152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4060	-20	5	-0.49	33659540	8317	20.66	4050	4060	4030	5300	2860	4080	4047.08	0.16	0	-386	4193	4136	4108	4051	4023	4122	4037	510	1220	500	2930	5	1	102056048	4143	-20.20	0.27	12	0.01	-201.00	15252.00	6460	20230803	-37.15	3800	20231031	6.84	4820	-15.77	20240320	3865	5.05	20240408	6460	-37.15	20230803	3800	6.84	20231031	0.25	N	377740	500	510 억		162060	N	N	866	N	00	N
162	20240703	161146	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	-75	5	-1.81	163298725	39803	109.33	4150	4165	4080	5400	2910	4155	4102.80	0.16	0	2611	4245	4200	4165	4120	4085	4182	4102	510	1245	500	2990	5	1	102056048	4164	-20.30	0.27	12	0.04	-201.00	15252.00	6460	20230803	-36.84	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6460	-36.84	20230803	3800	7.37	20231031	0.26	N	377740	500	510 억		158722	N	N	866	N	00	N
163	20240703	151149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	-75	5	-1.81	147957870	36044	99.01	4150	4165	4080	5400	2910	4155	4104.92	0.16	0	2530	4245	4200	4165	4120	4085	4182	4102	510	1245	500	2990	5	1	102056048	4164	-20.30	0.27	12	0.04	-201.00	15252.00	6460	20230803	-36.84	3800	20231031	7.37	4820	-15.35	20240320	3865	5.56	20240408	6460	-36.84	20230803	3800	7.37	20231031	0.26	N	377740	500	510 억		158722	N	N	60	N	00	N
164	20240703	141150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4090	-65	5	-1.56	114068920	27762	76.26	4150	4165	4080	5400	2910	4155	4108.81	0.16	0	5414	4245	4200	4165	4120	4085	4182	4102	510	1245	500	2990	5	1	102056048	4174	-20.35	0.27	12	0.03	-201.00	15252.00	6460	20230803	-36.69	3800	20231031	7.63	4820	-15.15	20240320	3865	5.82	20240408	6460	-36.69	20230803	3800	7.63	20231031	0.26	N	377740	500	510 억		158722	N	N	60	N	00	N
165	20240703	131149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4095	-60	5	-1.44	110200190	26818	73.66	4150	4165	4080	5400	2910	4155	4109.19	0.16	0	5264	4245	4200	4165	4120	4085	4182	4102	510	1245	500	2990	5	1	102056048	4179	-20.37	0.27	12	0.03	-201.00	15252.00	6460	20230803	-36.61	3800	20231031	7.76	4820	-15.04	20240320	3865	5.95	20240408	6460	-36.61	20230803	3800	7.76	20231031	0.26	N	377740	500	510 억		158722	N	N	60	N	00	N
166	20240703	121148	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4105	-50	5	-1.20	97971225	23837	65.48	4150	4165	4080	5400	2910	4155	4110.05	0.16	0	5105	4245	4200	4165	4120	4085	4182	4102	510	1245	500	2990	5	1	102056048	4189	-20.42	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.46	3800	20231031	8.03	4820	-14.83	20240320	3865	6.21	20240408	6460	-36.46	20230803	3800	8.03	20231031	0.26	N	377740	500	510 억		158722	N	N	60	N	00	N
167	20240703	111151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4095	-60	5	-1.44	85692985	20845	57.26	4150	4165	4080	5400	2910	4155	4110.96	0.16	0	4910	4245	4200	4165	4120	4085	4182	4102	510	1245	500	2990	5	1	102056048	4179	-20.37	0.27	12	0.02	-201.00	15252.00	6460	20230803	-36.61	3800	20231031	7.76	4820	-15.04	20240320	3865	5.95	20240408	6460	-36.61	20230803	3800	7.76	20231031	0.26	N	377740	500	510 억		158722	N	N	60	N	00	N
168	20240703	101151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4145	-10	5	-0.24	28121230	6780	18.62	4150	4165	4125	5400	2910	4155	4147.67	0.16	0	1279	4245	4200	4165	4120	4085	4182	4102	510	1245	500	2990	5	1	102056048	4230	-20.62	0.27	12	0.01	-201.00	15252.00	6460	20230803	-35.84	3800	20231031	9.08	4820	-14.00	20240320	3865	7.24	20240408	6460	-35.84	20230803	3800	9.08	20231031	0.26	N	377740	500	510 억		158722	N	N	60	N	00	N
169	20240703	091147	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4160	5	2	0.12	12622850	3038	8.34	4150	4160	4150	5400	2910	4155	4154.99	0.16	0	881	4245	4200	4165	4120	4085	4182	4102	510	1245	500	2990	5	1	102056048	4246	-20.70	0.27	12	0.00	-201.00	15252.00	6460	20230803	-35.60	3800	20231031	9.47	4820	-13.69	20240320	3865	7.63	20240408	6460	-35.60	20230803	3800	9.47	20231031	0.26	N	377740	500	510 억		158722	N	N	60	N	00	N
170	20240702	161143	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4155	-45	5	-1.07	151497395	36384	89.07	4190	4210	4130	5460	2940	4200	4163.85	0.15	0	2575	4290	4245	4175	4130	4060	4267	4152	510	1260	500	3020	5	1	102056048	4240	-20.67	0.27	12	0.04	-201.00	15252.00	6460	20230803	-35.68	3800	20231031	9.34	4820	-13.80	20240320	3865	7.50	20240408	6460	-35.68	20230803	3800	9.34	20231031	0.26	N	377740	500	510 억		156483	N	N	60	N	00	N
171	20240702	151146	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4180	-20	5	-0.48	148627120	35694	87.38	4190	4210	4130	5460	2940	4200	4163.92	0.15	0	2669	4290	4245	4175	4130	4060	4267	4152	510	1260	500	3020	5	1	102056048	4266	-20.80	0.27	12	0.03	-201.00	15252.00	6460	20230803	-35.29	3800	20231031	10.00	4820	-13.28	20240320	3865	8.15	20240408	6460	-35.29	20230803	3800	10.00	20231031	0.26	N	377740	500	510 억		156483	N	N	1189	N	00	N
172	20240702	141146	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4185	-15	5	-0.36	143018895	34348	84.08	4190	4210	4130	5460	2940	4200	4163.82	0.15	0	2706	4290	4245	4175	4130	4060	4267	4152	510	1260	500	3020	5	1	102056048	4271	-20.82	0.27	12	0.03	-201.00	15252.00	6460	20230803	-35.22	3800	20231031	10.13	4820	-13.17	20240320	3865	8.28	20240408	6460	-35.22	20230803	3800	10.13	20231031	0.26	N	377740	500	510 억		156483	N	N	1189	N	00	N
173	20240702	131146	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4180	-20	5	-0.48	139369190	33474	81.94	4190	4210	4130	5460	2940	4200	4163.51	0.15	0	2982	4290	4245	4175	4130	4060	4267	4152	510	1260	500	3020	5	1	102056048	4266	-20.80	0.27	12	0.03	-201.00	15252.00	6460	20230803	-35.29	3800	20231031	10.00	4820	-13.28	20240320	3865	8.15	20240408	6460	-35.29	20230803	3800	10.00	20231031	0.26	N	377740	500	510 억		156483	N	N	1189	N	00	N
174	20240702	121147	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4155	-45	5	-1.07	132939290	31932	78.17	4190	4210	4130	5460	2940	4200	4163.20	0.15	0	2932	4290	4245	4175	4130	4060	4267	4152	510	1260	500	3020	5	1	102056048	4240	-20.67	0.27	12	0.03	-201.00	15252.00	6460	20230803	-35.68	3800	20231031	9.34	4820	-13.80	20240320	3865	7.50	20240408	6460	-35.68	20230803	3800	9.34	20231031	0.26	N	377740	500	510 억		156483	N	N	1189	N	00	N
175	20240702	111146	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4180	-20	5	-0.48	131623390	31617	77.40	4190	4210	4130	5460	2940	4200	4163.06	0.15	0	2879	4290	4245	4175	4130	4060	4267	4152	510	1260	500	3020	5	1	102056048	4266	-20.80	0.27	12	0.03	-201.00	15252.00	6460	20230803	-35.29	3800	20231031	10.00	4820	-13.28	20240320	3865	8.15	20240408	6460	-35.29	20230803	3800	10.00	20231031	0.26	N	377740	500	510 억		156483	N	N	1189	N	00	N
176	20240702	101145	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4180	-20	5	-0.48	80114620	19220	47.05	4190	4210	4150	5460	2940	4200	4168.29	0.15	0	1961	4290	4245	4175	4130	4060	4267	4152	510	1260	500	3020	5	1	102056048	4266	-20.80	0.27	12	0.02	-201.00	15252.00	6460	20230803	-35.29	3800	20231031	10.00	4820	-13.28	20240320	3865	8.15	20240408	6460	-35.29	20230803	3800	10.00	20231031	0.26	N	377740	500	510 억		156483	N	N	1189	N	00	N
177	20240702	091146	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4155	-45	5	-1.07	19810725	4769	11.67	4190	4190	4150	5460	2940	4200	4154.06	0.15	0	127	4290	4245	4175	4130	4060	4267	4152	510	1260	500	3020	5	1	102056048	4240	-20.67	0.27	12	0.00	-201.00	15252.00	6460	20230803	-35.68	3800	20231031	9.34	4820	-13.80	20240320	3865	7.50	20240408	6460	-35.68	20230803	3800	9.34	20231031	0.26	N	377740	500	510 억		156483	N	N	1189	N	00	N
178	20240701	161141	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4200	100	2	2.44	170581565	40824	199.58	4125	4220	4105	5330	2870	4100	4178.46	0.15	0	7423	4166	4132	4116	4082	4066	4125	4075	510	1230	500	2950	5	1	102056048	4286	-20.90	0.28	12	0.04	-201.00	15252.00	6460	20230803	-34.98	3800	20231031	10.53	4820	-12.86	20240320	3865	8.67	20240408	6460	-34.98	20230803	3800	10.53	20231031	0.26	N	377740	500	510 억		149840	N	N	1189	N	00	N
179	20240701	151144	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4180	80	2	1.95	143219065	34305	167.71	4125	4220	4105	5330	2870	4100	4174.87	0.15	0	7221	4166	4132	4116	4082	4066	4125	4075	510	1230	500	2950	5	1	102056048	4266	-20.80	0.27	12	0.03	-201.00	15252.00	6460	20230803	-35.29	3800	20231031	10.00	4820	-13.28	20240320	3865	8.15	20240408	6460	-35.29	20230803	3800	10.00	20231031	0.26	N	377740	500	510 억		149840	N	N	32	N	00	N
180	20240701	141142	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4155	55	2	1.34	130843645	31333	153.18	4125	4220	4105	5330	2870	4100	4175.91	0.15	0	6167	4166	4132	4116	4082	4066	4125	4075	510	1230	500	2950	5	1	102056048	4240	-20.67	0.27	12	0.03	-201.00	15252.00	6460	20230803	-35.68	3800	20231031	9.34	4820	-13.80	20240320	3865	7.50	20240408	6460	-35.68	20230803	3800	9.34	20231031	0.26	N	377740	500	510 억		149840	N	N	32	N	00	N
181	20240701	131142	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4185	85	2	2.07	115852125	27740	135.61	4125	4220	4105	5330	2870	4100	4176.36	0.15	0	6736	4166	4132	4116	4082	4066	4125	4075	510	1230	500	2950	5	1	102056048	4271	-20.82	0.27	12	0.03	-201.00	15252.00	6460	20230803	-35.22	3800	20231031	10.13	4820	-13.17	20240320	3865	8.28	20240408	6460	-35.22	20230803	3800	10.13	20231031	0.26	N	377740	500	510 억		149840	N	N	32	N	00	N
182	20240701	121143	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4170	70	2	1.71	96686195	23140	113.13	4125	4220	4105	5330	2870	4100	4178.31	0.15	0	4131	4166	4132	4116	4082	4066	4125	4075	510	1230	500	2950	5	1	102056048	4256	-20.75	0.27	12	0.02	-201.00	15252.00	6460	20230803	-35.45	3800	20231031	9.74	4820	-13.49	20240320	3865	7.89	20240408	6460	-35.45	20230803	3800	9.74	20231031	0.26	N	377740	500	510 억		149840	N	N	32	N	00	N
183	20240701	111139	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4180	80	2	1.95	90436710	21645	105.82	4125	4220	4105	5330	2870	4100	4178.18	0.15	0	3870	4166	4132	4116	4082	4066	4125	4075	510	1230	500	2950	5	1	102056048	4266	-20.80	0.27	12	0.02	-201.00	15252.00	6460	20230803	-35.29	3800	20231031	10.00	4820	-13.28	20240320	3865	8.15	20240408	6460	-35.29	20230803	3800	10.00	20231031	0.26	N	377740	500	510 억		149840	N	N	32	N	00	N
184	20240701	101138	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4180	80	2	1.95	62369060	14984	73.25	4125	4210	4105	5330	2870	4100	4162.38	0.15	0	4074	4166	4132	4116	4082	4066	4125	4075	510	1230	500	2950	5	1	102056048	4266	-20.80	0.27	12	0.01	-201.00	15252.00	6460	20230803	-35.29	3800	20231031	10.00	4820	-13.28	20240320	3865	8.15	20240408	6460	-35.29	20230803	3800	10.00	20231031	0.26	N	377740	500	510 억		149840	N	N	32	N	00	N
185	20240701	091136	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4115	15	2	0.37	3466265	841	4.11	4125	4125	4110	5330	2870	4100	4121.60	0.15	0	-76	4166	4132	4116	4082	4066	4125	4075	510	1230	500	2950	5	1	102056048	4200	-20.47	0.27	12	0.00	-201.00	15252.00	6460	20230803	-36.30	3800	20231031	8.29	4820	-14.63	20240320	3865	6.47	20240408	6460	-36.30	20230803	3800	8.29	20231031	0.26	N	377740	500	510 억		149840	N	N	32	N	00	N