KissMeData/293480/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	161128	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12500	-140	5	-1.11	258582160	20607	175.18	12640	12680	12480	16430	8850	12640	12548.73	0.00	0	-1000	12820	12730	12670	12580	12520	12700	12550	89	3790	500	9600	10	1	17772946	2222	9.94	0.77	12	0.12	1257.00	16255.00	14940	20240108	-16.33	12260	20240702	1.96	14940	-16.33	20240108	12260	1.96	20240702	14940	-16.33	20240108	12260	1.96	20240702	0.75	N	293480	500	88 억		0	N	N	22	N	00	N
3	20240731	151145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12530	-110	5	-0.87	241699420	19257	163.71	12640	12680	12480	16430	8850	12640	12551.25	0.00	0	-881	12820	12730	12670	12580	12520	12700	12550	89	3790	500	9600	10	1	17772946	2227	9.97	0.77	12	0.11	1257.00	16255.00	14940	20240108	-16.13	12260	20240702	2.20	14940	-16.13	20240108	12260	2.20	20240702	14940	-16.13	20240108	12260	2.20	20240702	0.75	N	293480	500	88 억		0	N	N	56	N	00	N
4	20240731	141144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12520	-120	5	-0.95	222455410	17719	150.63	12640	12680	12480	16430	8850	12640	12554.63	0.00	0	-180	12820	12730	12670	12580	12520	12700	12550	89	3790	500	9600	10	1	17772946	2225	9.96	0.77	12	0.10	1257.00	16255.00	14940	20240108	-16.20	12260	20240702	2.12	14940	-16.20	20240108	12260	2.12	20240702	14940	-16.20	20240108	12260	2.12	20240702	0.75	N	293480	500	88 억		0	N	N	56	N	00	N
5	20240731	131140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12590	-50	5	-0.40	89993660	7136	60.66	12640	12680	12590	16430	8850	12640	12611.22	0.00	0	178	12820	12730	12670	12580	12520	12700	12550	89	3790	500	9600	10	1	17772946	2238	10.02	0.77	12	0.04	1257.00	16255.00	14940	20240108	-15.73	12260	20240702	2.69	14940	-15.73	20240108	12260	2.69	20240702	14940	-15.73	20240108	12260	2.69	20240702	0.75	N	293480	500	88 억		0	N	N	56	N	00	N
6	20240731	121139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12640	0	3	0.00	68197800	5405	45.95	12640	12680	12590	16430	8850	12640	12617.54	0.00	0	532	12820	12730	12670	12580	12520	12700	12550	89	3790	500	9600	10	1	17772946	2247	10.06	0.78	12	0.03	1257.00	16255.00	14940	20240108	-15.39	12260	20240702	3.10	14940	-15.39	20240108	12260	3.10	20240702	14940	-15.39	20240108	12260	3.10	20240702	0.75	N	293480	500	88 억		0	N	N	56	N	00	N
7	20240731	111142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12640	0	3	0.00	24762690	1962	16.68	12640	12680	12590	16430	8850	12640	12621.15	0.00	0	287	12820	12730	12670	12580	12520	12700	12550	89	3790	500	9600	10	1	17772946	2247	10.06	0.78	12	0.01	1257.00	16255.00	14940	20240108	-15.39	12260	20240702	3.10	14940	-15.39	20240108	12260	3.10	20240702	14940	-15.39	20240108	12260	3.10	20240702	0.75	N	293480	500	88 억		0	N	N	56	N	00	N
8	20240731	101137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12640	0	3	0.00	19296150	1529	13.00	12640	12680	12590	16430	8850	12640	12620.11	0.00	0	436	12820	12730	12670	12580	12520	12700	12550	89	3790	500	9600	10	1	17772946	2247	10.06	0.78	12	0.01	1257.00	16255.00	14940	20240108	-15.39	12260	20240702	3.10	14940	-15.39	20240108	12260	3.10	20240702	14940	-15.39	20240108	12260	3.10	20240702	0.75	N	293480	500	88 억		0	N	N	56	N	00	N
9	20240731	091138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12630	-10	5	-0.08	7202020	570	4.85	12640	12680	12610	16430	8850	12640	12635.12	0.00	0	143	12820	12730	12670	12580	12520	12700	12550	89	3790	500	9600	10	1	17772946	2245	10.05	0.78	12	0.00	1257.00	16255.00	14940	20240108	-15.46	12260	20240702	3.02	14940	-15.46	20240108	12260	3.02	20240702	14940	-15.46	20240108	12260	3.02	20240702	0.75	N	293480	500	88 억		0	N	N	56	N	00	N
10	20240730	161108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12640	-130	5	-1.02	148928270	11763	140.19	12660	12760	12610	16600	8940	12770	12660.74	0.00	0	170	12923	12846	12723	12646	12523	12885	12685	89	3830	500	9700	10	1	17772946	2247	10.06	0.78	12	0.07	1257.00	16255.00	14940	20240108	-15.39	12260	20240702	3.10	14940	-15.39	20240108	12260	3.10	20240702	14940	-15.39	20240108	12260	3.10	20240702	0.75	N	293480	500	88 억		0	N	N	56	N	00	N
11	20240730	151132	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12620	-150	5	-1.17	148485870	11728	139.77	12660	12760	12610	16600	8940	12770	12660.80	0.00	0	169	12923	12846	12723	12646	12523	12885	12685	89	3830	500	9700	10	1	17772946	2243	10.04	0.78	12	0.07	1257.00	16255.00	14940	20240108	-15.53	12260	20240702	2.94	14940	-15.53	20240108	12260	2.94	20240702	14940	-15.53	20240108	12260	2.94	20240702	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
12	20240730	141119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12670	-100	5	-0.78	114887410	9067	108.06	12660	12760	12640	16600	8940	12770	12670.94	0.00	0	183	12923	12846	12723	12646	12523	12885	12685	89	3830	500	9700	10	1	17772946	2252	10.08	0.78	12	0.05	1257.00	16255.00	14940	20240108	-15.19	12260	20240702	3.34	14940	-15.19	20240108	12260	3.34	20240702	14940	-15.19	20240108	12260	3.34	20240702	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
13	20240730	131123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12680	-90	5	-0.70	75849860	5983	71.30	12660	12760	12660	16600	8940	12770	12677.56	0.00	0	505	12923	12846	12723	12646	12523	12885	12685	89	3830	500	9700	10	1	17772946	2254	10.09	0.78	12	0.03	1257.00	16255.00	14940	20240108	-15.13	12260	20240702	3.43	14940	-15.13	20240108	12260	3.43	20240702	14940	-15.13	20240108	12260	3.43	20240702	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
14	20240730	121115	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12690	-80	5	-0.63	71198210	5616	66.93	12660	12760	12660	16600	8940	12770	12677.74	0.00	0	505	12923	12846	12723	12646	12523	12885	12685	89	3830	500	9700	10	1	17772946	2255	10.10	0.78	12	0.03	1257.00	16255.00	14940	20240108	-15.06	12260	20240702	3.51	14940	-15.06	20240108	12260	3.51	20240702	14940	-15.06	20240108	12260	3.51	20240702	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
15	20240730	111119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12670	-100	5	-0.78	64671540	5101	60.79	12660	12760	12660	16600	8940	12770	12678.21	0.00	0	505	12923	12846	12723	12646	12523	12885	12685	89	3830	500	9700	10	1	17772946	2252	10.08	0.78	12	0.03	1257.00	16255.00	14940	20240108	-15.19	12260	20240702	3.34	14940	-15.19	20240108	12260	3.34	20240702	14940	-15.19	20240108	12260	3.34	20240702	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
16	20240730	101131	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12690	-80	5	-0.63	45275140	3571	42.56	12660	12760	12660	16600	8940	12770	12678.56	0.00	0	477	12923	12846	12723	12646	12523	12885	12685	89	3830	500	9700	10	1	17772946	2255	10.10	0.78	12	0.02	1257.00	16255.00	14940	20240108	-15.06	12260	20240702	3.51	14940	-15.06	20240108	12260	3.51	20240702	14940	-15.06	20240108	12260	3.51	20240702	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
17	20240730	091134	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12760	-10	5	-0.08	30658180	2421	28.85	12660	12760	12660	16600	8940	12770	12663.44	0.00	0	-245	12923	12846	12723	12646	12523	12885	12685	89	3830	500	9700	10	1	17772946	2268	10.15	0.78	12	0.01	1257.00	16255.00	14940	20240108	-14.59	12260	20240702	4.08	14940	-14.59	20240108	12260	4.08	20240702	14940	-14.59	20240108	12260	4.08	20240702	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
18	20240729	161109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12770	90	2	0.71	106870640	8391	29.77	12600	12800	12600	16480	8880	12680	12736.34	0.00	0	516	12800	12740	12620	12560	12440	12770	12590	89	3800	500	9630	10	1	17772946	2270	10.16	0.79	12	0.05	1257.00	16255.00	14940	20240108	-14.52	12260	20240702	4.16	14940	-14.52	20240108	12260	4.16	20240702	14940	-14.52	20240108	12260	4.16	20240702	0.75	N	293480	500	88 억		0	N	N	1	N	00	N
19	20240729	151124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12770	90	2	0.71	103639310	8138	28.87	12600	12800	12600	16480	8880	12680	12735.23	0.00	0	517	12800	12740	12620	12560	12440	12770	12590	89	3800	500	9630	10	1	17772946	2270	10.16	0.79	12	0.05	1257.00	16255.00	14940	20240108	-14.52	12260	20240702	4.16	14940	-14.52	20240108	12260	4.16	20240702	14940	-14.52	20240108	12260	4.16	20240702	0.75	N	293480	500	88 억		0	N	N	1	N	00	N
20	20240729	141132	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12780	100	2	0.79	99264790	7795	27.66	12600	12800	12600	16480	8880	12680	12734.42	0.00	0	542	12800	12740	12620	12560	12440	12770	12590	89	3800	500	9630	10	1	17772946	2271	10.17	0.79	12	0.04	1257.00	16255.00	14940	20240108	-14.46	12260	20240702	4.24	14940	-14.46	20240108	12260	4.24	20240702	14940	-14.46	20240108	12260	4.24	20240702	0.75	N	293480	500	88 억		0	N	N	1	N	00	N
21	20240729	131128	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12750	70	2	0.55	68651290	5399	19.16	12600	12770	12600	16480	8880	12680	12715.56	0.00	0	-221	12800	12740	12620	12560	12440	12770	12590	89	3800	500	9630	10	1	17772946	2266	10.14	0.78	12	0.03	1257.00	16255.00	14940	20240108	-14.66	12260	20240702	4.00	14940	-14.66	20240108	12260	4.00	20240702	14940	-14.66	20240108	12260	4.00	20240702	0.75	N	293480	500	88 억		0	N	N	1	N	00	N
22	20240729	121129	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12730	50	2	0.39	58199440	4578	16.24	12600	12770	12600	16480	8880	12680	12712.85	0.00	0	-222	12800	12740	12620	12560	12440	12770	12590	89	3800	500	9630	10	1	17772946	2262	10.13	0.78	12	0.03	1257.00	16255.00	14940	20240108	-14.79	12260	20240702	3.83	14940	-14.79	20240108	12260	3.83	20240702	14940	-14.79	20240108	12260	3.83	20240702	0.75	N	293480	500	88 억		0	N	N	1	N	00	N
23	20240729	111117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12760	80	2	0.63	23239130	1830	6.49	12600	12760	12600	16480	8880	12680	12698.98	0.00	0	16	12800	12740	12620	12560	12440	12770	12590	89	3800	500	9630	10	1	17772946	2268	10.15	0.78	12	0.01	1257.00	16255.00	14940	20240108	-14.59	12260	20240702	4.08	14940	-14.59	20240108	12260	4.08	20240702	14940	-14.59	20240108	12260	4.08	20240702	0.75	N	293480	500	88 억		0	N	N	1	N	00	N
24	20240729	101114	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12710	30	2	0.24	16061570	1267	4.50	12600	12730	12600	16480	8880	12680	12676.85	0.00	0	16	12800	12740	12620	12560	12440	12770	12590	89	3800	500	9630	10	1	17772946	2259	10.11	0.78	12	0.01	1257.00	16255.00	14940	20240108	-14.93	12260	20240702	3.67	14940	-14.93	20240108	12260	3.67	20240702	14940	-14.93	20240108	12260	3.67	20240702	0.75	N	293480	500	88 억		0	N	N	1	N	00	N
25	20240729	091112	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12690	10	2	0.08	3176630	252	0.89	12600	12690	12600	16480	8880	12680	12605.67	0.00	0	-31	12800	12740	12620	12560	12440	12770	12590	89	3800	500	9630	10	1	17772946	2255	10.10	0.78	12	0.00	1257.00	16255.00	14940	20240108	-15.06	12260	20240702	3.51	14940	-15.06	20240108	12260	3.51	20240702	14940	-15.06	20240108	12260	3.51	20240702	0.75	N	293480	500	88 억		0	N	N	1	N	00	N
26	20240726	161056	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12680	70	2	0.56	354028340	28185	600.06	12530	12680	12500	16390	8830	12610	12560.88	0.00	0	5813	12783	12696	12603	12516	12423	12740	12560	89	3780	500	9580	10	1	17772946	2254	10.09	0.78	12	0.16	1257.00	16255.00	14940	20240108	-15.13	12260	20240702	3.43	14940	-15.13	20240108	12260	3.43	20240702	14940	-15.13	20240108	12260	3.43	20240702	0.76	N	293480	500	88 억		0	N	N	1	N	00	N
27	20240726	151109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12670	60	2	0.48	339635470	27046	575.81	12530	12670	12500	16390	8830	12610	12557.70	0.00	0	5969	12783	12696	12603	12516	12423	12740	12560	89	3780	500	9580	10	1	17772946	2252	10.08	0.78	12	0.15	1257.00	16255.00	14940	20240108	-15.19	12260	20240702	3.34	14940	-15.19	20240108	12260	3.34	20240702	14940	-15.19	20240108	12260	3.34	20240702	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
28	20240726	141108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12610	0	3	0.00	267912450	21359	454.74	12530	12650	12500	16390	8830	12610	12543.30	0.00	0	6409	12783	12696	12603	12516	12423	12740	12560	89	3780	500	9580	10	1	17772946	2241	10.03	0.78	12	0.12	1257.00	16255.00	14940	20240108	-15.60	12260	20240702	2.85	14940	-15.60	20240108	12260	2.85	20240702	14940	-15.60	20240108	12260	2.85	20240702	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
29	20240726	131109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12610	0	3	0.00	266046280	21211	451.59	12530	12650	12500	16390	8830	12610	12542.84	0.00	0	6338	12783	12696	12603	12516	12423	12740	12560	89	3780	500	9580	10	1	17772946	2241	10.03	0.78	12	0.12	1257.00	16255.00	14940	20240108	-15.60	12260	20240702	2.85	14940	-15.60	20240108	12260	2.85	20240702	14940	-15.60	20240108	12260	2.85	20240702	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
30	20240726	121113	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12620	10	2	0.08	256192010	20430	434.96	12530	12650	12500	16390	8830	12610	12539.99	0.00	0	6254	12783	12696	12603	12516	12423	12740	12560	89	3780	500	9580	10	1	17772946	2243	10.04	0.78	12	0.11	1257.00	16255.00	14940	20240108	-15.53	12260	20240702	2.94	14940	-15.53	20240108	12260	2.94	20240702	14940	-15.53	20240108	12260	2.94	20240702	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
31	20240726	111114	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12620	10	2	0.08	235149590	18762	399.45	12530	12650	12500	16390	8830	12610	12533.29	0.00	0	6536	12783	12696	12603	12516	12423	12740	12560	89	3780	500	9580	10	1	17772946	2243	10.04	0.78	12	0.11	1257.00	16255.00	14940	20240108	-15.53	12260	20240702	2.94	14940	-15.53	20240108	12260	2.94	20240702	14940	-15.53	20240108	12260	2.94	20240702	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
32	20240726	101106	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12540	-70	5	-0.56	165881980	13231	281.69	12530	12650	12500	16390	8830	12610	12537.37	0.00	0	4793	12783	12696	12603	12516	12423	12740	12560	89	3780	500	9580	10	1	17772946	2229	9.98	0.77	12	0.07	1257.00	16255.00	14940	20240108	-16.06	12260	20240702	2.28	14940	-16.06	20240108	12260	2.28	20240702	14940	-16.06	20240108	12260	2.28	20240702	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
33	20240726	091106	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12610	0	3	0.00	4285960	342	7.28	12530	12610	12520	16390	8830	12610	12532.05	0.00	0	-34	12783	12696	12603	12516	12423	12740	12560	89	3780	500	9580	10	1	17772946	2241	10.03	0.78	12	0.00	1257.00	16255.00	14940	20240108	-15.60	12260	20240702	2.85	14940	-15.60	20240108	12260	2.85	20240702	14940	-15.60	20240108	12260	2.85	20240702	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
34	20240725	161103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12610	50	2	0.40	59098000	4697	31.70	12510	12690	12510	16320	8800	12560	12582.07	0.00	0	418	12900	12730	12570	12400	12240	12815	12485	89	3760	500	9540	10	1	17772946	2241	10.03	0.78	12	0.03	1257.00	16255.00	14940	20240108	-15.60	12260	20240702	2.85	14940	-15.60	20240108	12260	2.85	20240702	14940	-15.60	20240108	12260	2.85	20240702	0.77	N	293480	500	88 억		0	N	N	2	N	00	N
35	20240725	151116	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12650	90	2	0.72	52654310	4184	28.24	12510	12690	12510	16320	8800	12560	12584.68	0.00	0	362	12900	12730	12570	12400	12240	12815	12485	89	3760	500	9540	10	1	17772946	2248	10.06	0.78	12	0.02	1257.00	16255.00	14940	20240108	-15.33	12260	20240702	3.18	14940	-15.33	20240108	12260	3.18	20240702	14940	-15.33	20240108	12260	3.18	20240702	0.77	N	293480	500	88 억		0	N	N	2	N	00	N
36	20240725	141112	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12580	20	2	0.16	49132700	3904	26.35	12510	12690	12510	16320	8800	12560	12585.22	0.00	0	192	12900	12730	12570	12400	12240	12815	12485	89	3760	500	9540	10	1	17772946	2236	10.01	0.77	12	0.02	1257.00	16255.00	14940	20240108	-15.80	12260	20240702	2.61	14940	-15.80	20240108	12260	2.61	20240702	14940	-15.80	20240108	12260	2.61	20240702	0.77	N	293480	500	88 억		0	N	N	2	N	00	N
37	20240725	131106	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12610	50	2	0.40	41639570	3309	22.33	12510	12690	12510	16320	8800	12560	12583.73	0.00	0	-125	12900	12730	12570	12400	12240	12815	12485	89	3760	500	9540	10	1	17772946	2241	10.03	0.78	12	0.02	1257.00	16255.00	14940	20240108	-15.60	12260	20240702	2.85	14940	-15.60	20240108	12260	2.85	20240702	14940	-15.60	20240108	12260	2.85	20240702	0.77	N	293480	500	88 억		0	N	N	2	N	00	N
38	20240725	121111	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12650	90	2	0.72	41210200	3275	22.10	12510	12690	12510	16320	8800	12560	12583.27	0.00	0	-132	12900	12730	12570	12400	12240	12815	12485	89	3760	500	9540	10	1	17772946	2248	10.06	0.78	12	0.02	1257.00	16255.00	14940	20240108	-15.33	12260	20240702	3.18	14940	-15.33	20240108	12260	3.18	20240702	14940	-15.33	20240108	12260	3.18	20240702	0.77	N	293480	500	88 억		0	N	N	2	N	00	N
39	20240725	111109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12570	10	2	0.08	32895550	2617	17.66	12510	12600	12510	16320	8800	12560	12569.95	0.00	0	157	12900	12730	12570	12400	12240	12815	12485	89	3760	500	9540	10	1	17772946	2234	10.00	0.77	12	0.01	1257.00	16255.00	14940	20240108	-15.86	12260	20240702	2.53	14940	-15.86	20240108	12260	2.53	20240702	14940	-15.86	20240108	12260	2.53	20240702	0.77	N	293480	500	88 억		0	N	N	2	N	00	N
40	20240725	101101	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12580	20	2	0.16	25574010	2034	13.73	12510	12600	12510	16320	8800	12560	12573.26	0.00	0	93	12900	12730	12570	12400	12240	12815	12485	89	3760	500	9540	10	1	17772946	2236	10.01	0.77	12	0.01	1257.00	16255.00	14940	20240108	-15.80	12260	20240702	2.61	14940	-15.80	20240108	12260	2.61	20240702	14940	-15.80	20240108	12260	2.61	20240702	0.77	N	293480	500	88 억		0	N	N	2	N	00	N
41	20240725	091057	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12600	40	2	0.32	1627470	130	0.88	12510	12600	12510	16320	8800	12560	12519.00	0.00	0	-17	12900	12730	12570	12400	12240	12815	12485	89	3760	500	9540	10	1	17772946	2239	10.02	0.78	12	0.00	1257.00	16255.00	14940	20240108	-15.66	12260	20240702	2.77	14940	-15.66	20240108	12260	2.77	20240702	14940	-15.66	20240108	12260	2.77	20240702	0.77	N	293480	500	88 억		0	N	N	2	N	00	N
42	20240724	161056	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12560	50	2	0.40	186834370	14814	85.12	12410	12740	12410	16260	8760	12510	12612.02	0.00	0	4566	12783	12646	12563	12426	12343	12605	12385	89	3750	500	9500	10	1	17772946	2232	9.99	0.77	12	0.08	1257.00	16255.00	14940	20240108	-15.93	12260	20240702	2.45	14940	-15.93	20240108	12260	2.45	20240702	14940	-15.93	20240108	12260	2.45	20240702	0.78	N	293480	500	88 억		0	N	N	2	N	00	N
43	20240724	151113	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12680	170	2	1.36	179271240	14214	81.68	12410	12740	12410	16260	8760	12510	12612.30	0.00	0	4329	12783	12646	12563	12426	12343	12605	12385	89	3750	500	9500	10	1	17772946	2254	10.09	0.78	12	0.08	1257.00	16255.00	14940	20240108	-15.13	12260	20240702	3.43	14940	-15.13	20240108	12260	3.43	20240702	14940	-15.13	20240108	12260	3.43	20240702	0.78	N	293480	500	88 억		0	N	N	4	N	00	N
44	20240724	141107	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12610	100	2	0.80	176036180	13958	80.20	12410	12740	12410	16260	8760	12510	12611.85	0.00	0	4176	12783	12646	12563	12426	12343	12605	12385	89	3750	500	9500	10	1	17772946	2241	10.03	0.78	12	0.08	1257.00	16255.00	14940	20240108	-15.60	12260	20240702	2.85	14940	-15.60	20240108	12260	2.85	20240702	14940	-15.60	20240108	12260	2.85	20240702	0.78	N	293480	500	88 억		0	N	N	4	N	00	N
45	20240724	131112	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12700	190	2	1.52	124136110	9854	56.62	12410	12740	12410	16260	8760	12510	12597.54	0.00	0	3505	12783	12646	12563	12426	12343	12605	12385	89	3750	500	9500	10	1	17772946	2257	10.10	0.78	12	0.06	1257.00	16255.00	14940	20240108	-14.99	12260	20240702	3.59	14940	-14.99	20240108	12260	3.59	20240702	14940	-14.99	20240108	12260	3.59	20240702	0.78	N	293480	500	88 억		0	N	N	4	N	00	N
46	20240724	121110	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12690	180	2	1.44	109295390	8682	49.89	12410	12740	12410	16260	8760	12510	12588.73	0.00	0	2737	12783	12646	12563	12426	12343	12605	12385	89	3750	500	9500	10	1	17772946	2255	10.10	0.78	12	0.05	1257.00	16255.00	14940	20240108	-15.06	12260	20240702	3.51	14940	-15.06	20240108	12260	3.51	20240702	14940	-15.06	20240108	12260	3.51	20240702	0.78	N	293480	500	88 억		0	N	N	4	N	00	N
47	20240724	111107	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12670	160	2	1.28	90405520	7194	41.34	12410	12670	12410	16260	8760	12510	12566.79	0.00	0	3107	12783	12646	12563	12426	12343	12605	12385	89	3750	500	9500	10	1	17772946	2252	10.08	0.78	12	0.04	1257.00	16255.00	14940	20240108	-15.19	12260	20240702	3.34	14940	-15.19	20240108	12260	3.34	20240702	14940	-15.19	20240108	12260	3.34	20240702	0.78	N	293480	500	88 억		0	N	N	4	N	00	N
48	20240724	101135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12630	120	2	0.96	77506590	6173	35.47	12410	12650	12410	16260	8760	12510	12555.74	0.00	0	2704	12783	12646	12563	12426	12343	12605	12385	89	3750	500	9500	10	1	17772946	2245	10.05	0.78	12	0.03	1257.00	16255.00	14940	20240108	-15.46	12260	20240702	3.02	14940	-15.46	20240108	12260	3.02	20240702	14940	-15.46	20240108	12260	3.02	20240702	0.78	N	293480	500	88 억		0	N	N	4	N	00	N
49	20240724	091058	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12540	30	2	0.24	16711800	1340	7.70	12410	12600	12410	16260	8760	12510	12471.49	0.00	0	-101	12783	12646	12563	12426	12343	12605	12385	89	3750	500	9500	10	1	17772946	2229	9.98	0.77	12	0.01	1257.00	16255.00	14940	20240108	-16.06	12260	20240702	2.28	14940	-16.06	20240108	12260	2.28	20240702	14940	-16.06	20240108	12260	2.28	20240702	0.78	N	293480	500	88 억		0	N	N	4	N	00	N
50	20240723	161050	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12510	-90	5	-0.71	219065920	17402	111.45	12570	12700	12480	16380	8820	12600	12588.59	0.00	0	2527	12973	12786	12683	12496	12393	12735	12445	89	3780	500	9570	10	1	17772946	2223	9.95	0.77	12	0.10	1257.00	16255.00	14940	20240108	-16.27	12260	20240702	2.04	14940	-16.27	20240108	12260	2.04	20240702	14940	-16.27	20240108	12260	2.04	20240702	0.78	N	293480	500	88 억		0	N	N	4	N	00	N
51	20240723	151118	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12530	-70	5	-0.56	213859990	16986	108.79	12570	12700	12480	16380	8820	12600	12590.37	0.00	0	2481	12973	12786	12683	12496	12393	12735	12445	89	3780	500	9570	10	1	17772946	2227	9.97	0.77	12	0.10	1257.00	16255.00	14940	20240108	-16.13	12260	20240702	2.20	14940	-16.13	20240108	12260	2.20	20240702	14940	-16.13	20240108	12260	2.20	20240702	0.78	N	293480	500	88 억		0	N	N	0	N	00	N
52	20240723	141053	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12570	-30	5	-0.24	156385480	12406	79.45	12570	12700	12540	16380	8820	12600	12605.63	0.00	0	2478	12973	12786	12683	12496	12393	12735	12445	89	3780	500	9570	10	1	17772946	2234	10.00	0.77	12	0.07	1257.00	16255.00	14940	20240108	-15.86	12260	20240702	2.53	14940	-15.86	20240108	12260	2.53	20240702	14940	-15.86	20240108	12260	2.53	20240702	0.78	N	293480	500	88 억		0	N	N	0	N	00	N
53	20240723	131049	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12620	20	2	0.16	116500370	9232	59.13	12570	12700	12570	16380	8820	12600	12619.19	0.00	0	1981	12973	12786	12683	12496	12393	12735	12445	89	3780	500	9570	10	1	17772946	2243	10.04	0.78	12	0.05	1257.00	16255.00	14940	20240108	-15.53	12260	20240702	2.94	14940	-15.53	20240108	12260	2.94	20240702	14940	-15.53	20240108	12260	2.94	20240702	0.78	N	293480	500	88 억		0	N	N	0	N	00	N
54	20240723	121059	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12640	40	2	0.32	114265280	9055	57.99	12570	12700	12570	16380	8820	12600	12619.03	0.00	0	1848	12973	12786	12683	12496	12393	12735	12445	89	3780	500	9570	10	1	17772946	2247	10.06	0.78	12	0.05	1257.00	16255.00	14940	20240108	-15.39	12260	20240702	3.10	14940	-15.39	20240108	12260	3.10	20240702	14940	-15.39	20240108	12260	3.10	20240702	0.78	N	293480	500	88 억		0	N	N	0	N	00	N
55	20240723	111057	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12620	20	2	0.16	83071620	6577	42.12	12570	12700	12570	16380	8820	12600	12630.62	0.00	0	1770	12973	12786	12683	12496	12393	12735	12445	89	3780	500	9570	10	1	17772946	2243	10.04	0.78	12	0.04	1257.00	16255.00	14940	20240108	-15.53	12260	20240702	2.94	14940	-15.53	20240108	12260	2.94	20240702	14940	-15.53	20240108	12260	2.94	20240702	0.78	N	293480	500	88 억		0	N	N	0	N	00	N
56	20240723	101051	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12660	60	2	0.48	70013640	5543	35.50	12570	12700	12570	16380	8820	12600	12631.00	0.00	0	1583	12973	12786	12683	12496	12393	12735	12445	89	3780	500	9570	10	1	17772946	2250	10.07	0.78	12	0.03	1257.00	16255.00	14940	20240108	-15.26	12260	20240702	3.26	14940	-15.26	20240108	12260	3.26	20240702	14940	-15.26	20240108	12260	3.26	20240702	0.78	N	293480	500	88 억		0	N	N	0	N	00	N
57	20240723	091103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12680	80	2	0.63	4692640	373	2.39	12570	12700	12570	16380	8820	12600	12580.80	0.00	0	-48	12973	12786	12683	12496	12393	12735	12445	89	3780	500	9570	10	1	17772946	2254	10.09	0.78	12	0.00	1257.00	16255.00	14940	20240108	-15.13	12260	20240702	3.43	14940	-15.13	20240108	12260	3.43	20240702	14940	-15.13	20240108	12260	3.43	20240702	0.78	N	293480	500	88 억		0	N	N	0	N	00	N
58	20240722	161045	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12600	-230	5	-1.79	197620960	15609	114.17	12870	12870	12580	16670	8990	12830	12661.86	0.00	0	-2471	13010	12920	12820	12730	12630	12965	12775	89	3840	500	9750	10	1	17772946	2239	10.02	0.78	12	0.09	1257.00	16255.00	14940	20240108	-15.66	12260	20240702	2.77	14940	-15.66	20240108	12260	2.77	20240702	14940	-15.66	20240108	12260	2.77	20240702	0.79	N	293480	500	88 억		0	N	N	0	N	00	N
59	20240722	151055	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12630	-200	5	-1.56	180478230	14249	104.22	12870	12870	12580	16670	8990	12830	12666.03	0.00	0	-2532	13010	12920	12820	12730	12630	12965	12775	89	3840	500	9750	10	1	17772946	2245	10.05	0.78	12	0.08	1257.00	16255.00	14940	20240108	-15.46	12260	20240702	3.02	14940	-15.46	20240108	12260	3.02	20240702	14940	-15.46	20240108	12260	3.02	20240702	0.79	N	293480	500	88 억		0	N	N	0	N	00	N
60	20240722	141102	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12620	-210	5	-1.64	169191610	13356	97.69	12870	12870	12580	16670	8990	12830	12667.84	0.00	0	-2637	13010	12920	12820	12730	12630	12965	12775	89	3840	500	9750	10	1	17772946	2243	10.04	0.78	12	0.08	1257.00	16255.00	14940	20240108	-15.53	12260	20240702	2.94	14940	-15.53	20240108	12260	2.94	20240702	14940	-15.53	20240108	12260	2.94	20240702	0.79	N	293480	500	88 억		0	N	N	0	N	00	N
61	20240722	131057	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12650	-180	5	-1.40	159560070	12593	92.11	12870	12870	12580	16670	8990	12830	12670.54	0.00	0	-2300	13010	12920	12820	12730	12630	12965	12775	89	3840	500	9750	10	1	17772946	2248	10.06	0.78	12	0.07	1257.00	16255.00	14940	20240108	-15.33	12260	20240702	3.18	14940	-15.33	20240108	12260	3.18	20240702	14940	-15.33	20240108	12260	3.18	20240702	0.79	N	293480	500	88 억		0	N	N	0	N	00	N
62	20240722	121053	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12650	-180	5	-1.40	154711900	12209	89.30	12870	12870	12580	16670	8990	12830	12671.96	0.00	0	-2370	13010	12920	12820	12730	12630	12965	12775	89	3840	500	9750	10	1	17772946	2248	10.06	0.78	12	0.07	1257.00	16255.00	14940	20240108	-15.33	12260	20240702	3.18	14940	-15.33	20240108	12260	3.18	20240702	14940	-15.33	20240108	12260	3.18	20240702	0.79	N	293480	500	88 억		0	N	N	0	N	00	N
63	20240722	111052	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12640	-190	5	-1.48	91317670	7185	52.55	12870	12870	12620	16670	8990	12830	12709.49	0.00	0	-957	13010	12920	12820	12730	12630	12965	12775	89	3840	500	9750	10	1	17772946	2247	10.06	0.78	12	0.04	1257.00	16255.00	14940	20240108	-15.39	12260	20240702	3.10	14940	-15.39	20240108	12260	3.10	20240702	14940	-15.39	20240108	12260	3.10	20240702	0.79	N	293480	500	88 억		0	N	N	0	N	00	N
64	20240722	101052	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12630	-200	5	-1.56	86660370	6817	49.86	12870	12870	12620	16670	8990	12830	12712.39	0.00	0	-984	13010	12920	12820	12730	12630	12965	12775	89	3840	500	9750	10	1	17772946	2245	10.05	0.78	12	0.04	1257.00	16255.00	14940	20240108	-15.46	12260	20240702	3.02	14940	-15.46	20240108	12260	3.02	20240702	14940	-15.46	20240108	12260	3.02	20240702	0.79	N	293480	500	88 억		0	N	N	0	N	00	N
65	20240722	091056	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12820	-10	5	-0.08	706730	55	0.40	12870	12870	12820	16670	8990	12830	12849.64	0.00	0	-16	13010	12920	12820	12730	12630	12965	12775	89	3840	500	9750	10	1	17772946	2278	10.20	0.79	12	0.00	1257.00	16255.00	14940	20240108	-14.19	12260	20240702	4.57	14940	-14.19	20240108	12260	4.57	20240702	14940	-14.19	20240108	12260	4.57	20240702	0.79	N	293480	500	88 억		0	N	N	0	N	00	N
66	20240719	161026	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12830	-80	5	-0.62	174810390	13672	120.55	12820	12910	12720	16780	9040	12910	12786.01	0.00	0	2285	13116	13012	12856	12752	12596	13065	12805	89	3870	500	9810	10	1	17772946	2280	10.21	0.79	12	0.08	1257.00	16255.00	14940	20240108	-14.12	12260	20240702	4.65	14940	-14.12	20240108	12260	4.65	20240702	14940	-14.12	20240108	12260	4.65	20240702	0.81	N	293480	500	88 억		0	N	N	4	N	00	N
67	20240719	151038	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12830	-80	5	-0.62	172270160	13474	118.81	12820	12910	12720	16780	9040	12910	12785.38	0.00	0	2310	13116	13012	12856	12752	12596	13065	12805	89	3870	500	9810	10	1	17772946	2280	10.21	0.79	12	0.08	1257.00	16255.00	14940	20240108	-14.12	12260	20240702	4.65	14940	-14.12	20240108	12260	4.65	20240702	14940	-14.12	20240108	12260	4.65	20240702	0.81	N	293480	500	88 억		0	N	N	4	N	00	N
68	20240719	141040	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12810	-100	5	-0.77	152511720	11931	105.20	12820	12910	12720	16780	9040	12910	12782.81	0.00	0	2952	13116	13012	12856	12752	12596	13065	12805	89	3870	500	9810	10	1	17772946	2277	10.19	0.79	12	0.07	1257.00	16255.00	14940	20240108	-14.26	12260	20240702	4.49	14940	-14.26	20240108	12260	4.49	20240702	14940	-14.26	20240108	12260	4.49	20240702	0.81	N	293480	500	88 억		0	N	N	4	N	00	N
69	20240719	131030	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12790	-120	5	-0.93	93970760	7336	64.69	12820	12910	12730	16780	9040	12910	12809.54	0.00	0	247	13116	13012	12856	12752	12596	13065	12805	89	3870	500	9810	10	1	17772946	2273	10.18	0.79	12	0.04	1257.00	16255.00	14940	20240108	-14.39	12260	20240702	4.32	14940	-14.39	20240108	12260	4.32	20240702	14940	-14.39	20240108	12260	4.32	20240702	0.81	N	293480	500	88 억		0	N	N	4	N	00	N
70	20240719	121028	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12820	-90	5	-0.70	55980880	4358	38.43	12820	12910	12800	16780	9040	12910	12845.54	0.00	0	-308	13116	13012	12856	12752	12596	13065	12805	89	3870	500	9810	10	1	17772946	2278	10.20	0.79	12	0.02	1257.00	16255.00	14940	20240108	-14.19	12260	20240702	4.57	14940	-14.19	20240108	12260	4.57	20240702	14940	-14.19	20240108	12260	4.57	20240702	0.81	N	293480	500	88 억		0	N	N	4	N	00	N
71	20240719	111040	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12830	-80	5	-0.62	49819040	3877	34.19	12820	12910	12820	16780	9040	12910	12849.89	0.00	0	-394	13116	13012	12856	12752	12596	13065	12805	89	3870	500	9810	10	1	17772946	2280	10.21	0.79	12	0.02	1257.00	16255.00	14940	20240108	-14.12	12260	20240702	4.65	14940	-14.12	20240108	12260	4.65	20240702	14940	-14.12	20240108	12260	4.65	20240702	0.81	N	293480	500	88 억		0	N	N	4	N	00	N
72	20240719	101020	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12850	-60	5	-0.46	20302670	1579	13.92	12820	12910	12820	16780	9040	12910	12857.93	0.00	0	132	13116	13012	12856	12752	12596	13065	12805	89	3870	500	9810	10	1	17772946	2284	10.22	0.79	12	0.01	1257.00	16255.00	14940	20240108	-13.99	12260	20240702	4.81	14940	-13.99	20240108	12260	4.81	20240702	14940	-13.99	20240108	12260	4.81	20240702	0.81	N	293480	500	88 억		0	N	N	4	N	00	N
73	20240719	091043	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12860	-50	5	-0.39	2730740	213	1.88	12820	12860	12820	16780	9040	12910	12820.38	0.00	0	-1	13116	13012	12856	12752	12596	13065	12805	89	3870	500	9810	10	1	17772946	2286	10.23	0.79	12	0.00	1257.00	16255.00	14940	20240108	-13.92	12260	20240702	4.89	14940	-13.92	20240108	12260	4.89	20240702	14940	-13.92	20240108	12260	4.89	20240702	0.81	N	293480	500	88 억		0	N	N	4	N	00	N
74	20240718	161020	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12910	-30	5	-0.23	146336980	11341	46.32	12770	12960	12700	16820	9060	12940	12903.36	0.00	0	-598	13186	13062	12836	12712	12486	13125	12775	89	3880	500	9830	10	1	17772946	2294	10.27	0.79	12	0.06	1257.00	16255.00	14940	20240108	-13.59	12260	20240702	5.30	14940	-13.59	20240108	12260	5.30	20240702	14940	-13.59	20240108	12260	5.30	20240702	0.79	N	293480	500	88 억		0	N	N	4	N	00	N
75	20240718	151030	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12940	0	3	0.00	137646280	10668	43.57	12770	12960	12700	16820	9060	12940	12902.73	0.00	0	-529	13186	13062	12836	12712	12486	13125	12775	89	3880	500	9830	10	1	17772946	2300	10.29	0.80	12	0.06	1257.00	16255.00	14940	20240108	-13.39	12260	20240702	5.55	14940	-13.39	20240108	12260	5.55	20240702	14940	-13.39	20240108	12260	5.55	20240702	0.79	N	293480	500	88 억		0	N	N	9	N	00	N
76	20240718	141022	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12920	-20	5	-0.15	127315690	9869	40.31	12770	12960	12700	16820	9060	12940	12900.57	0.00	0	-268	13186	13062	12836	12712	12486	13125	12775	89	3880	500	9830	10	1	17772946	2296	10.28	0.79	12	0.06	1257.00	16255.00	14940	20240108	-13.52	12260	20240702	5.38	14940	-13.52	20240108	12260	5.38	20240702	14940	-13.52	20240108	12260	5.38	20240702	0.79	N	293480	500	88 억		0	N	N	9	N	00	N
77	20240718	131023	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12920	-20	5	-0.15	114529720	8880	36.27	12770	12960	12700	16820	9060	12940	12897.49	0.00	0	-102	13186	13062	12836	12712	12486	13125	12775	89	3880	500	9830	10	1	17772946	2296	10.28	0.79	12	0.05	1257.00	16255.00	14940	20240108	-13.52	12260	20240702	5.38	14940	-13.52	20240108	12260	5.38	20240702	14940	-13.52	20240108	12260	5.38	20240702	0.79	N	293480	500	88 억		0	N	N	9	N	00	N
78	20240718	121024	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12930	-10	5	-0.08	108285220	8397	34.30	12770	12960	12700	16820	9060	12940	12895.70	0.00	0	54	13186	13062	12836	12712	12486	13125	12775	89	3880	500	9830	10	1	17772946	2298	10.29	0.80	12	0.05	1257.00	16255.00	14940	20240108	-13.45	12260	20240702	5.46	14940	-13.45	20240108	12260	5.46	20240702	14940	-13.45	20240108	12260	5.46	20240702	0.79	N	293480	500	88 억		0	N	N	9	N	00	N
79	20240718	111030	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12940	0	3	0.00	95819780	7432	30.36	12770	12960	12700	16820	9060	12940	12892.87	0.00	0	105	13186	13062	12836	12712	12486	13125	12775	89	3880	500	9830	10	1	17772946	2300	10.29	0.80	12	0.04	1257.00	16255.00	14940	20240108	-13.39	12260	20240702	5.55	14940	-13.39	20240108	12260	5.55	20240702	14940	-13.39	20240108	12260	5.55	20240702	0.79	N	293480	500	88 억		0	N	N	9	N	00	N
80	20240718	101031	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12920	-20	5	-0.15	41334210	3223	13.16	12770	12920	12700	16820	9060	12940	12824.76	0.00	0	29	13186	13062	12836	12712	12486	13125	12775	89	3880	500	9830	10	1	17772946	2296	10.28	0.79	12	0.02	1257.00	16255.00	14940	20240108	-13.52	12260	20240702	5.38	14940	-13.52	20240108	12260	5.38	20240702	14940	-13.52	20240108	12260	5.38	20240702	0.79	N	293480	500	88 억		0	N	N	9	N	00	N
81	20240718	091032	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12840	-100	5	-0.77	17213920	1346	5.50	12770	12920	12700	16820	9060	12940	12788.95	0.00	0	-57	13186	13062	12836	12712	12486	13125	12775	89	3880	500	9830	10	1	17772946	2282	10.21	0.79	12	0.01	1257.00	16255.00	14940	20240108	-14.06	12260	20240702	4.73	14940	-14.06	20240108	12260	4.73	20240702	14940	-14.06	20240108	12260	4.73	20240702	0.79	N	293480	500	88 억		0	N	N	9	N	00	N
82	20240717	161115	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12940	230	2	1.81	314428330	24482	223.85	12740	12960	12610	16520	8900	12710	12842.86	0.00	0	4745	12936	12822	12756	12642	12576	12790	12610	89	3810	500	9650	10	1	17772946	2300	10.29	0.80	12	0.14	1257.00	16255.00	14940	20240108	-13.39	12260	20240702	5.55	14940	-13.39	20240108	12260	5.55	20240702	14940	-13.39	20240108	12260	5.55	20240702	0.78	N	293480	500	88 억		0	N	N	9	N	00	N
83	20240717	151121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12890	180	2	1.42	303163350	23610	215.87	12740	12960	12610	16520	8900	12710	12840.46	0.00	0	4858	12936	12822	12756	12642	12576	12790	12610	89	3810	500	9650	10	1	17772946	2291	10.25	0.79	12	0.13	1257.00	16255.00	14940	20240108	-13.72	12260	20240702	5.14	14940	-13.72	20240108	12260	5.14	20240702	14940	-13.72	20240108	12260	5.14	20240702	0.78	N	293480	500	88 억		0	N	N	6	N	00	N
84	20240717	141118	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12900	190	2	1.49	285154500	22212	203.09	12740	12960	12610	16520	8900	12710	12837.86	0.00	0	4623	12936	12822	12756	12642	12576	12790	12610	89	3810	500	9650	10	1	17772946	2293	10.26	0.79	12	0.12	1257.00	16255.00	14940	20240108	-13.65	12260	20240702	5.22	14940	-13.65	20240108	12260	5.22	20240702	14940	-13.65	20240108	12260	5.22	20240702	0.78	N	293480	500	88 억		0	N	N	6	N	00	N
85	20240717	131115	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12920	210	2	1.65	244185180	19042	174.11	12740	12960	12610	16520	8900	12710	12823.50	0.00	0	3630	12936	12822	12756	12642	12576	12790	12610	89	3810	500	9650	10	1	17772946	2296	10.28	0.79	12	0.11	1257.00	16255.00	14940	20240108	-13.52	12260	20240702	5.38	14940	-13.52	20240108	12260	5.38	20240702	14940	-13.52	20240108	12260	5.38	20240702	0.78	N	293480	500	88 억		0	N	N	6	N	00	N
86	20240717	121117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12910	200	2	1.57	204544530	15976	146.07	12740	12910	12610	16520	8900	12710	12803.24	0.00	0	2927	12936	12822	12756	12642	12576	12790	12610	89	3810	500	9650	10	1	17772946	2294	10.27	0.79	12	0.09	1257.00	16255.00	14940	20240108	-13.59	12260	20240702	5.30	14940	-13.59	20240108	12260	5.30	20240702	14940	-13.59	20240108	12260	5.30	20240702	0.78	N	293480	500	88 억		0	N	N	6	N	00	N
87	20240717	111118	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12850	140	2	1.10	149240710	11686	106.85	12740	12850	12610	16520	8900	12710	12770.90	0.00	0	2398	12936	12822	12756	12642	12576	12790	12610	89	3810	500	9650	10	1	17772946	2284	10.22	0.79	12	0.07	1257.00	16255.00	14940	20240108	-13.99	12260	20240702	4.81	14940	-13.99	20240108	12260	4.81	20240702	14940	-13.99	20240108	12260	4.81	20240702	0.78	N	293480	500	88 억		0	N	N	6	N	00	N
88	20240717	101121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12840	130	2	1.02	93722270	7333	67.05	12740	12850	12690	16520	8900	12710	12780.89	0.00	0	1065	12936	12822	12756	12642	12576	12790	12610	89	3810	500	9650	10	1	17772946	2282	10.21	0.79	12	0.04	1257.00	16255.00	14940	20240108	-14.06	12260	20240702	4.73	14940	-14.06	20240108	12260	4.73	20240702	14940	-14.06	20240108	12260	4.73	20240702	0.78	N	293480	500	88 억		0	N	N	6	N	00	N
89	20240717	090912	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12760	50	2	0.39	841530	66	0.60	12740	12760	12740	16520	8900	12710	12750.45	0.00	0	0	12936	12822	12756	12642	12576	12790	12610	89	3810	500	9650	10	1	17772946	2268	10.15	0.78	12	0.00	1257.00	16255.00	14940	20240108	-14.59	12260	20240702	4.08	14940	-14.59	20240108	12260	4.08	20240702	14940	-14.59	20240108	12260	4.08	20240702	0.78	N	293480	500	88 억		0	N	N	6	N	00	N
90	20240716	161119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12710	-170	5	-1.32	139367480	10935	177.60	12820	12870	12690	16740	9020	12880	12745.08	0.00	0	-553	13000	12940	12850	12790	12700	12970	12820	89	3860	500	9780	10	1	17772946	2259	10.11	0.78	12	0.06	1257.00	16255.00	14940	20240108	-14.93	12260	20240702	3.67	14940	-14.93	20240108	12260	3.67	20240702	14940	-14.93	20240108	12260	3.67	20240702	0.78	N	293480	500	88 억		0	N	N	6	N	00	N
91	20240716	151132	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12730	-150	5	-1.16	134486140	10551	171.37	12820	12870	12690	16740	9020	12880	12746.29	0.00	0	-535	13000	12940	12850	12790	12700	12970	12820	89	3860	500	9780	10	1	17772946	2262	10.13	0.78	12	0.06	1257.00	16255.00	14940	20240108	-14.79	12260	20240702	3.83	14940	-14.79	20240108	12260	3.83	20240702	14940	-14.79	20240108	12260	3.83	20240702	0.78	N	293480	500	88 억		0	N	N	7	N	00	N
92	20240716	141126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12710	-170	5	-1.32	84854620	6646	107.94	12820	12870	12710	16740	9020	12880	12767.77	0.00	0	-116	13000	12940	12850	12790	12700	12970	12820	89	3860	500	9780	10	1	17772946	2259	10.11	0.78	12	0.04	1257.00	16255.00	14940	20240108	-14.93	12260	20240702	3.67	14940	-14.93	20240108	12260	3.67	20240702	14940	-14.93	20240108	12260	3.67	20240702	0.78	N	293480	500	88 억		0	N	N	7	N	00	N
93	20240716	131127	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12790	-90	5	-0.70	60807210	4757	77.26	12820	12870	12740	16740	9020	12880	12782.68	0.00	0	-570	13000	12940	12850	12790	12700	12970	12820	89	3860	500	9780	10	1	17772946	2273	10.18	0.79	12	0.03	1257.00	16255.00	14940	20240108	-14.39	12260	20240702	4.32	14940	-14.39	20240108	12260	4.32	20240702	14940	-14.39	20240108	12260	4.32	20240702	0.78	N	293480	500	88 억		0	N	N	7	N	00	N
94	20240716	121124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12760	-120	5	-0.93	48994430	3831	62.22	12820	12870	12740	16740	9020	12880	12788.94	0.00	0	-709	13000	12940	12850	12790	12700	12970	12820	89	3860	500	9780	10	1	17772946	2268	10.15	0.78	12	0.02	1257.00	16255.00	14940	20240108	-14.59	12260	20240702	4.08	14940	-14.59	20240108	12260	4.08	20240702	14940	-14.59	20240108	12260	4.08	20240702	0.78	N	293480	500	88 억		0	N	N	7	N	00	N
95	20240716	111125	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12760	-120	5	-0.93	45235040	3536	57.43	12820	12870	12750	16740	9020	12880	12792.71	0.00	0	-765	13000	12940	12850	12790	12700	12970	12820	89	3860	500	9780	10	1	17772946	2268	10.15	0.78	12	0.02	1257.00	16255.00	14940	20240108	-14.59	12260	20240702	4.08	14940	-14.59	20240108	12260	4.08	20240702	14940	-14.59	20240108	12260	4.08	20240702	0.78	N	293480	500	88 억		0	N	N	7	N	00	N
96	20240716	101126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12770	-110	5	-0.85	39488260	3086	50.12	12820	12870	12770	16740	9020	12880	12795.94	0.00	0	-759	13000	12940	12850	12790	12700	12970	12820	89	3860	500	9780	10	1	17772946	2270	10.16	0.79	12	0.02	1257.00	16255.00	14940	20240108	-14.52	12260	20240702	4.16	14940	-14.52	20240108	12260	4.16	20240702	14940	-14.52	20240108	12260	4.16	20240702	0.78	N	293480	500	88 억		0	N	N	7	N	00	N
97	20240716	091125	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12810	-70	5	-0.54	5696720	444	7.21	12820	12870	12810	16740	9020	12880	12830.45	0.00	0	-25	13000	12940	12850	12790	12700	12970	12820	89	3860	500	9780	10	1	17772946	2277	10.19	0.79	12	0.00	1257.00	16255.00	14940	20240108	-14.26	12260	20240702	4.49	14940	-14.26	20240108	12260	4.49	20240702	14940	-14.26	20240108	12260	4.49	20240702	0.78	N	293480	500	88 억		0	N	N	7	N	00	N
98	20240715	161107	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12880	80	2	0.62	78968420	6147	71.41	12800	12910	12760	16640	8960	12800	12846.66	0.00	0	829	12933	12866	12813	12746	12693	12840	12720	89	3840	500	9720	10	1	17772946	2289	10.25	0.79	12	0.03	1257.00	16255.00	14940	20240108	-13.79	12260	20240702	5.06	14940	-13.79	20240108	12260	5.06	20240702	14940	-13.79	20240108	12260	5.06	20240702	0.77	N	293480	500	88 억		0	N	N	7	N	00	N
99	20240715	151115	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12870	70	2	0.55	76457450	5952	69.14	12800	12910	12760	16640	8960	12800	12845.67	0.00	0	809	12933	12866	12813	12746	12693	12840	12720	89	3840	500	9720	10	1	17772946	2287	10.24	0.79	12	0.03	1257.00	16255.00	14940	20240108	-13.86	12260	20240702	4.98	14940	-13.86	20240108	12260	4.98	20240702	14940	-13.86	20240108	12260	4.98	20240702	0.77	N	293480	500	88 억		0	N	N	5	N	00	N
100	20240715	141112	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12870	70	2	0.55	72442610	5640	65.52	12800	12910	12760	16640	8960	12800	12844.43	0.00	0	760	12933	12866	12813	12746	12693	12840	12720	89	3840	500	9720	10	1	17772946	2287	10.24	0.79	12	0.03	1257.00	16255.00	14940	20240108	-13.86	12260	20240702	4.98	14940	-13.86	20240108	12260	4.98	20240702	14940	-13.86	20240108	12260	4.98	20240702	0.77	N	293480	500	88 억		0	N	N	5	N	00	N
101	20240715	131114	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12870	70	2	0.55	67430600	5251	61.00	12800	12910	12760	16640	8960	12800	12841.48	0.00	0	664	12933	12866	12813	12746	12693	12840	12720	89	3840	500	9720	10	1	17772946	2287	10.24	0.79	12	0.03	1257.00	16255.00	14940	20240108	-13.86	12260	20240702	4.98	14940	-13.86	20240108	12260	4.98	20240702	14940	-13.86	20240108	12260	4.98	20240702	0.77	N	293480	500	88 억		0	N	N	5	N	00	N
102	20240715	121113	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12890	90	2	0.70	62575220	4874	56.62	12800	12910	12760	16640	8960	12800	12838.58	0.00	0	572	12933	12866	12813	12746	12693	12840	12720	89	3840	500	9720	10	1	17772946	2291	10.25	0.79	12	0.03	1257.00	16255.00	14940	20240108	-13.72	12260	20240702	5.14	14940	-13.72	20240108	12260	5.14	20240702	14940	-13.72	20240108	12260	5.14	20240702	0.77	N	293480	500	88 억		0	N	N	5	N	00	N
103	20240715	111114	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12910	110	2	0.86	54281980	4231	49.15	12800	12910	12760	16640	8960	12800	12829.59	0.00	0	466	12933	12866	12813	12746	12693	12840	12720	89	3840	500	9720	10	1	17772946	2294	10.27	0.79	12	0.02	1257.00	16255.00	14940	20240108	-13.59	12260	20240702	5.30	14940	-13.59	20240108	12260	5.30	20240702	14940	-13.59	20240108	12260	5.30	20240702	0.77	N	293480	500	88 억		0	N	N	5	N	00	N
104	20240715	101111	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12810	10	2	0.08	27716600	2167	25.17	12800	12900	12760	16640	8960	12800	12790.31	0.00	0	295	12933	12866	12813	12746	12693	12840	12720	89	3840	500	9720	10	1	17772946	2277	10.19	0.79	12	0.01	1257.00	16255.00	14940	20240108	-14.26	12260	20240702	4.49	14940	-14.26	20240108	12260	4.49	20240702	14940	-14.26	20240108	12260	4.49	20240702	0.77	N	293480	500	88 억		0	N	N	5	N	00	N
105	20240715	091113	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12880	80	2	0.62	12660770	990	11.50	12800	12880	12760	16640	8960	12800	12788.66	0.00	0	75	12933	12866	12813	12746	12693	12840	12720	89	3840	500	9720	10	1	17772946	2289	10.25	0.79	12	0.01	1257.00	16255.00	14940	20240108	-13.79	12260	20240702	5.06	14940	-13.79	20240108	12260	5.06	20240702	14940	-13.79	20240108	12260	5.06	20240702	0.77	N	293480	500	88 억		0	N	N	5	N	00	N
106	20240712	161104	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12800	-10	5	-0.08	110179860	8608	86.15	12880	12880	12760	16650	8970	12810	12799.70	0.00	0	-1279	12976	12892	12846	12762	12716	12870	12740	89	3840	500	9730	10	1	17772946	2275	10.18	0.79	12	0.05	1257.00	16255.00	14940	20240108	-14.32	12260	20240702	4.40	14940	-14.32	20240108	12260	4.40	20240702	14940	-14.32	20240108	12260	4.40	20240702	0.77	N	293480	500	88 억		0	N	N	5	N	00	N
107	20240712	151111	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12760	-50	5	-0.39	102776120	8028	80.34	12880	12880	12760	16650	8970	12810	12802.21	0.00	0	-1269	12976	12892	12846	12762	12716	12870	12740	89	3840	500	9730	10	1	17772946	2268	10.15	0.78	12	0.05	1257.00	16255.00	14940	20240108	-14.59	12260	20240702	4.08	14940	-14.59	20240108	12260	4.08	20240702	14940	-14.59	20240108	12260	4.08	20240702	0.77	N	293480	500	88 억		0	N	N	68	N	00	N
108	20240712	141114	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12810	0	3	0.00	82489720	6442	64.47	12880	12880	12760	16650	8970	12810	12804.99	0.00	0	-1213	12976	12892	12846	12762	12716	12870	12740	89	3840	500	9730	10	1	17772946	2277	10.19	0.79	12	0.04	1257.00	16255.00	14940	20240108	-14.26	12260	20240702	4.49	14940	-14.26	20240108	12260	4.49	20240702	14940	-14.26	20240108	12260	4.49	20240702	0.77	N	293480	500	88 억		0	N	N	68	N	00	N
109	20240712	131109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12780	-30	5	-0.23	70145230	5478	54.82	12880	12880	12760	16650	8970	12810	12804.90	0.00	0	-949	12976	12892	12846	12762	12716	12870	12740	89	3840	500	9730	10	1	17772946	2271	10.17	0.79	12	0.03	1257.00	16255.00	14940	20240108	-14.46	12260	20240702	4.24	14940	-14.46	20240108	12260	4.24	20240702	14940	-14.46	20240108	12260	4.24	20240702	0.77	N	293480	500	88 억		0	N	N	68	N	00	N
110	20240712	121110	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12820	10	2	0.08	61456380	4799	48.03	12880	12880	12760	16650	8970	12810	12806.08	0.00	0	-946	12976	12892	12846	12762	12716	12870	12740	89	3840	500	9730	10	1	17772946	2278	10.20	0.79	12	0.03	1257.00	16255.00	14940	20240108	-14.19	12260	20240702	4.57	14940	-14.19	20240108	12260	4.57	20240702	14940	-14.19	20240108	12260	4.57	20240702	0.77	N	293480	500	88 억		0	N	N	68	N	00	N
111	20240712	111107	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12830	20	2	0.16	52598720	4108	41.11	12880	12880	12760	16650	8970	12810	12803.97	0.00	0	-604	12976	12892	12846	12762	12716	12870	12740	89	3840	500	9730	10	1	17772946	2280	10.21	0.79	12	0.02	1257.00	16255.00	14940	20240108	-14.12	12260	20240702	4.65	14940	-14.12	20240108	12260	4.65	20240702	14940	-14.12	20240108	12260	4.65	20240702	0.77	N	293480	500	88 억		0	N	N	68	N	00	N
112	20240712	101107	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12790	-20	5	-0.16	21451600	1674	16.75	12880	12880	12780	16650	8970	12810	12814.58	0.00	0	-312	12976	12892	12846	12762	12716	12870	12740	89	3840	500	9730	10	1	17772946	2273	10.18	0.79	12	0.01	1257.00	16255.00	14940	20240108	-14.39	12260	20240702	4.32	14940	-14.39	20240108	12260	4.32	20240702	14940	-14.39	20240108	12260	4.32	20240702	0.77	N	293480	500	88 억		0	N	N	68	N	00	N
113	20240712	091105	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12870	60	2	0.47	946380	74	0.74	12880	12880	12780	16650	8970	12810	12788.92	0.00	0	19	12976	12892	12846	12762	12716	12870	12740	89	3840	500	9730	10	1	17772946	2287	10.24	0.79	12	0.00	1257.00	16255.00	14940	20240108	-13.86	12260	20240702	4.98	14940	-13.86	20240108	12260	4.98	20240702	14940	-13.86	20240108	12260	4.98	20240702	0.77	N	293480	500	88 억		0	N	N	68	N	00	N
114	20240711	161100	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12810	-60	5	-0.47	128324210	9992	28.08	12890	12930	12800	16730	9010	12870	12842.84	0.00	0	2824	13263	13066	12693	12496	12123	13165	12595	89	3860	500	9780	10	1	17772946	2277	10.19	0.79	12	0.06	1257.00	16255.00	14940	20240108	-14.26	12260	20240702	4.49	14940	-14.26	20240108	12260	4.49	20240702	14940	-14.26	20240108	12260	4.49	20240702	0.77	N	293480	500	88 억		0	N	N	68	N	00	N
115	20240711	151107	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12850	-20	5	-0.16	121379080	9450	26.56	12890	12930	12800	16730	9010	12870	12844.35	0.00	0	2743	13263	13066	12693	12496	12123	13165	12595	89	3860	500	9780	10	1	17772946	2284	10.22	0.79	12	0.05	1257.00	16255.00	14940	20240108	-13.99	12260	20240702	4.81	14940	-13.99	20240108	12260	4.81	20240702	14940	-13.99	20240108	12260	4.81	20240702	0.77	N	293480	500	88 억		0	N	N	18	N	00	N
116	20240711	141107	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12850	-20	5	-0.16	109352260	8513	23.92	12890	12930	12800	16730	9010	12870	12845.33	0.00	0	2597	13263	13066	12693	12496	12123	13165	12595	89	3860	500	9780	10	1	17772946	2284	10.22	0.79	12	0.05	1257.00	16255.00	14940	20240108	-13.99	12260	20240702	4.81	14940	-13.99	20240108	12260	4.81	20240702	14940	-13.99	20240108	12260	4.81	20240702	0.77	N	293480	500	88 억		0	N	N	18	N	00	N
117	20240711	131105	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12830	-40	5	-0.31	93611500	7288	20.48	12890	12930	12800	16730	9010	12870	12844.61	0.00	0	2214	13263	13066	12693	12496	12123	13165	12595	89	3860	500	9780	10	1	17772946	2280	10.21	0.79	12	0.04	1257.00	16255.00	14940	20240108	-14.12	12260	20240702	4.65	14940	-14.12	20240108	12260	4.65	20240702	14940	-14.12	20240108	12260	4.65	20240702	0.77	N	293480	500	88 억		0	N	N	18	N	00	N
118	20240711	121104	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12900	30	2	0.23	84866590	6609	18.57	12890	12930	12800	16730	9010	12870	12841.06	0.00	0	1853	13263	13066	12693	12496	12123	13165	12595	89	3860	500	9780	10	1	17772946	2293	10.26	0.79	12	0.04	1257.00	16255.00	14940	20240108	-13.65	12260	20240702	5.22	14940	-13.65	20240108	12260	5.22	20240702	14940	-13.65	20240108	12260	5.22	20240702	0.77	N	293480	500	88 억		0	N	N	18	N	00	N
119	20240711	111101	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12810	-60	5	-0.47	53259410	4151	11.66	12890	12890	12800	16730	9010	12870	12830.50	0.00	0	779	13263	13066	12693	12496	12123	13165	12595	89	3860	500	9780	10	1	17772946	2277	10.19	0.79	12	0.02	1257.00	16255.00	14940	20240108	-14.26	12260	20240702	4.49	14940	-14.26	20240108	12260	4.49	20240702	14940	-14.26	20240108	12260	4.49	20240702	0.77	N	293480	500	88 억		0	N	N	18	N	00	N
120	20240711	101104	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12860	-10	5	-0.08	38481310	2999	8.43	12890	12890	12800	16730	9010	12870	12831.38	0.00	0	550	13263	13066	12693	12496	12123	13165	12595	89	3860	500	9780	10	1	17772946	2286	10.23	0.79	12	0.02	1257.00	16255.00	14940	20240108	-13.92	12260	20240702	4.89	14940	-13.92	20240108	12260	4.89	20240702	14940	-13.92	20240108	12260	4.89	20240702	0.77	N	293480	500	88 억		0	N	N	18	N	00	N
121	20240711	091101	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12830	-40	5	-0.31	15710090	1225	3.44	12890	12890	12800	16730	9010	12870	12824.56	0.00	0	-84	13263	13066	12693	12496	12123	13165	12595	89	3860	500	9780	10	1	17772946	2280	10.21	0.79	12	0.01	1257.00	16255.00	14940	20240108	-14.12	12260	20240702	4.65	14940	-14.12	20240108	12260	4.65	20240702	14940	-14.12	20240108	12260	4.65	20240702	0.77	N	293480	500	88 억		0	N	N	18	N	00	N
122	20240710	161056	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12870	370	2	2.96	449505080	35585	361.93	12530	12890	12320	16250	8750	12500	12631.59	0.00	0	12011	12613	12556	12513	12456	12413	12535	12435	89	3750	500	9500	10	1	17772946	2287	10.24	0.79	12	0.20	1257.00	16255.00	14940	20240108	-13.86	12260	20240702	4.98	14940	-13.86	20240108	12260	4.98	20240702	14940	-13.86	20240108	12260	4.98	20240702	0.78	N	293480	500	88 억		0	N	N	18	N	00	N
123	20240710	151100	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12880	380	2	3.04	440702880	34901	354.97	12530	12890	12320	16250	8750	12500	12627.23	0.00	0	11859	12613	12556	12513	12456	12413	12535	12435	89	3750	500	9500	10	1	17772946	2289	10.25	0.79	12	0.20	1257.00	16255.00	14940	20240108	-13.79	12260	20240702	5.06	14940	-13.79	20240108	12260	5.06	20240702	14940	-13.79	20240108	12260	5.06	20240702	0.78	N	293480	500	88 억		0	N	N	10	N	00	N
124	20240710	141100	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12860	360	2	2.88	408142740	32371	329.24	12530	12870	12320	16250	8750	12500	12608.28	0.00	0	11313	12613	12556	12513	12456	12413	12535	12435	89	3750	500	9500	10	1	17772946	2286	10.23	0.79	12	0.18	1257.00	16255.00	14940	20240108	-13.92	12260	20240702	4.89	14940	-13.92	20240108	12260	4.89	20240702	14940	-13.92	20240108	12260	4.89	20240702	0.78	N	293480	500	88 억		0	N	N	10	N	00	N
125	20240710	131100	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12760	260	2	2.08	360952510	28690	291.80	12530	12860	12320	16250	8750	12500	12581.13	0.00	0	10538	12613	12556	12513	12456	12413	12535	12435	89	3750	500	9500	10	1	17772946	2268	10.15	0.78	12	0.16	1257.00	16255.00	14940	20240108	-14.59	12260	20240702	4.08	14940	-14.59	20240108	12260	4.08	20240702	14940	-14.59	20240108	12260	4.08	20240702	0.78	N	293480	500	88 억		0	N	N	10	N	00	N
126	20240710	121058	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12780	280	2	2.24	289625760	23118	235.13	12530	12800	12320	16250	8750	12500	12528.15	0.00	0	8358	12613	12556	12513	12456	12413	12535	12435	89	3750	500	9500	10	1	17772946	2271	10.17	0.79	12	0.13	1257.00	16255.00	14940	20240108	-14.46	12260	20240702	4.24	14940	-14.46	20240108	12260	4.24	20240702	14940	-14.46	20240108	12260	4.24	20240702	0.78	N	293480	500	88 억		0	N	N	10	N	00	N
127	20240710	111059	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12720	220	2	1.76	246825040	19759	200.97	12530	12740	12320	16250	8750	12500	12491.78	0.00	0	7731	12613	12556	12513	12456	12413	12535	12435	89	3750	500	9500	10	1	17772946	2261	10.12	0.78	12	0.11	1257.00	16255.00	14940	20240108	-14.86	12260	20240702	3.75	14940	-14.86	20240108	12260	3.75	20240702	14940	-14.86	20240108	12260	3.75	20240702	0.78	N	293480	500	88 억		0	N	N	10	N	00	N
128	20240710	101054	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12520	20	2	0.16	158955150	12809	130.28	12530	12550	12320	16250	8750	12500	12409.65	0.00	0	5190	12613	12556	12513	12456	12413	12535	12435	89	3750	500	9500	10	1	17772946	2225	9.96	0.77	12	0.07	1257.00	16255.00	14940	20240108	-16.20	12260	20240702	2.12	14940	-16.20	20240108	12260	2.12	20240702	14940	-16.20	20240108	12260	2.12	20240702	0.78	N	293480	500	88 억		0	N	N	10	N	00	N
129	20240710	091100	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12520	20	2	0.16	35108530	2823	28.71	12530	12550	12400	16250	8750	12500	12436.60	0.00	0	1000	12613	12556	12513	12456	12413	12535	12435	89	3750	500	9500	10	1	17772946	2225	9.96	0.77	12	0.02	1257.00	16255.00	14940	20240108	-16.20	12260	20240702	2.12	14940	-16.20	20240108	12260	2.12	20240702	14940	-16.20	20240108	12260	2.12	20240702	0.78	N	293480	500	88 억		0	N	N	10	N	00	N
130	20240709	161053	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12500	0	3	0.00	121133680	9680	88.10	12560	12570	12470	16250	8750	12500	12513.75	0.00	0	1997	12693	12596	12503	12406	12313	12645	12455	89	3750	500	9500	10	1	17772946	2222	9.94	0.77	12	0.05	1257.00	16255.00	14940	20240108	-16.33	12260	20240702	1.96	14940	-16.33	20240108	12260	1.96	20240702	14940	-16.33	20240108	12260	1.96	20240702	0.79	N	293480	500	88 억		0	N	N	10	N	00	N
131	20240709	151059	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12510	10	2	0.08	115867370	9259	84.26	12560	12570	12470	16250	8750	12500	12514.03	0.00	0	1917	12693	12596	12503	12406	12313	12645	12455	89	3750	500	9500	10	1	17772946	2223	9.95	0.77	12	0.05	1257.00	16255.00	14940	20240108	-16.27	12260	20240702	2.04	14940	-16.27	20240108	12260	2.04	20240702	14940	-16.27	20240108	12260	2.04	20240702	0.79	N	293480	500	88 억		0	N	N	31	N	00	N
132	20240709	141059	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12510	10	2	0.08	105307790	8415	76.58	12560	12570	12470	16250	8750	12500	12514.29	0.00	0	1581	12693	12596	12503	12406	12313	12645	12455	89	3750	500	9500	10	1	17772946	2223	9.95	0.77	12	0.05	1257.00	16255.00	14940	20240108	-16.27	12260	20240702	2.04	14940	-16.27	20240108	12260	2.04	20240702	14940	-16.27	20240108	12260	2.04	20240702	0.79	N	293480	500	88 억		0	N	N	31	N	00	N
133	20240709	131102	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12510	10	2	0.08	98556960	7875	71.67	12560	12570	12470	16250	8750	12500	12515.17	0.00	0	1484	12693	12596	12503	12406	12313	12645	12455	89	3750	500	9500	10	1	17772946	2223	9.95	0.77	12	0.04	1257.00	16255.00	14940	20240108	-16.27	12260	20240702	2.04	14940	-16.27	20240108	12260	2.04	20240702	14940	-16.27	20240108	12260	2.04	20240702	0.79	N	293480	500	88 억		0	N	N	31	N	00	N
134	20240709	121103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12550	50	2	0.40	69549750	5559	50.59	12560	12570	12470	16250	8750	12500	12511.20	0.00	0	1321	12693	12596	12503	12406	12313	12645	12455	89	3750	500	9500	10	1	17772946	2231	9.98	0.77	12	0.03	1257.00	16255.00	14940	20240108	-16.00	12260	20240702	2.37	14940	-16.00	20240108	12260	2.37	20240702	14940	-16.00	20240108	12260	2.37	20240702	0.79	N	293480	500	88 억		0	N	N	31	N	00	N
135	20240709	111103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12520	20	2	0.16	59856240	4785	43.55	12560	12570	12470	16250	8750	12500	12509.14	0.00	0	976	12693	12596	12503	12406	12313	12645	12455	89	3750	500	9500	10	1	17772946	2225	9.96	0.77	12	0.03	1257.00	16255.00	14940	20240108	-16.20	12260	20240702	2.12	14940	-16.20	20240108	12260	2.12	20240702	14940	-16.20	20240108	12260	2.12	20240702	0.79	N	293480	500	88 억		0	N	N	31	N	00	N
136	20240709	101059	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12500	0	3	0.00	39092740	3126	28.45	12560	12570	12470	16250	8750	12500	12505.67	0.00	0	694	12693	12596	12503	12406	12313	12645	12455	89	3750	500	9500	10	1	17772946	2222	9.94	0.77	12	0.02	1257.00	16255.00	14940	20240108	-16.33	12260	20240702	1.96	14940	-16.33	20240108	12260	1.96	20240702	14940	-16.33	20240108	12260	1.96	20240702	0.79	N	293480	500	88 억		0	N	N	31	N	00	N
137	20240709	091056	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12560	60	2	0.48	1067630	85	0.77	12560	12570	12550	16250	8750	12500	12560.35	0.00	0	-23	12693	12596	12503	12406	12313	12645	12455	89	3750	500	9500	10	1	17772946	2232	9.99	0.77	12	0.00	1257.00	16255.00	14940	20240108	-15.93	12260	20240702	2.45	14940	-15.93	20240108	12260	2.45	20240702	14940	-15.93	20240108	12260	2.45	20240702	0.79	N	293480	500	88 억		0	N	N	31	N	00	N
138	20240708	161050	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12500	40	2	0.32	137302480	10988	53.84	12480	12600	12410	16190	8730	12460	12495.68	0.00	0	3302	12860	12660	12480	12280	12100	12760	12380	89	3730	500	9460	10	1	17772946	2222	9.94	0.77	12	0.06	1257.00	16255.00	14940	20240108	-16.33	12260	20240702	1.96	14940	-16.33	20240108	12260	1.96	20240702	14940	-16.33	20240108	12260	1.96	20240702	0.79	N	293480	500	88 억		0	N	N	31	N	00	N
139	20240708	151051	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12520	60	2	0.48	129553080	10367	50.80	12480	12600	12410	16190	8730	12460	12496.68	0.00	0	2931	12860	12660	12480	12280	12100	12760	12380	89	3730	500	9460	10	1	17772946	2225	9.96	0.77	12	0.06	1257.00	16255.00	14940	20240108	-16.20	12260	20240702	2.12	14940	-16.20	20240108	12260	2.12	20240702	14940	-16.20	20240108	12260	2.12	20240702	0.79	N	293480	500	88 억		0	N	N	57	N	00	N
140	20240708	141055	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12480	20	2	0.16	123265830	9864	48.34	12480	12600	12410	16190	8730	12460	12496.54	0.00	0	2749	12860	12660	12480	12280	12100	12760	12380	89	3730	500	9460	10	1	17772946	2218	9.93	0.77	12	0.06	1257.00	16255.00	14940	20240108	-16.47	12260	20240702	1.79	14940	-16.47	20240108	12260	1.79	20240702	14940	-16.47	20240108	12260	1.79	20240702	0.79	N	293480	500	88 억		0	N	N	57	N	00	N
141	20240708	131050	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12550	90	2	0.72	63455580	5071	24.85	12480	12600	12440	16190	8730	12460	12513.43	0.00	0	1080	12860	12660	12480	12280	12100	12760	12380	89	3730	500	9460	10	1	17772946	2231	9.98	0.77	12	0.03	1257.00	16255.00	14940	20240108	-16.00	12260	20240702	2.37	14940	-16.00	20240108	12260	2.37	20240702	14940	-16.00	20240108	12260	2.37	20240702	0.79	N	293480	500	88 억		0	N	N	57	N	00	N
142	20240708	121052	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12520	60	2	0.48	59311190	4740	23.23	12480	12600	12440	16190	8730	12460	12512.91	0.00	0	1132	12860	12660	12480	12280	12100	12760	12380	89	3730	500	9460	10	1	17772946	2225	9.96	0.77	12	0.03	1257.00	16255.00	14940	20240108	-16.20	12260	20240702	2.12	14940	-16.20	20240108	12260	2.12	20240702	14940	-16.20	20240108	12260	2.12	20240702	0.79	N	293480	500	88 억		0	N	N	57	N	00	N
143	20240708	111049	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12540	80	2	0.64	54235090	4334	21.24	12480	12600	12440	16190	8730	12460	12513.86	0.00	0	770	12860	12660	12480	12280	12100	12760	12380	89	3730	500	9460	10	1	17772946	2229	9.98	0.77	12	0.02	1257.00	16255.00	14940	20240108	-16.06	12260	20240702	2.28	14940	-16.06	20240108	12260	2.28	20240702	14940	-16.06	20240108	12260	2.28	20240702	0.79	N	293480	500	88 억		0	N	N	57	N	00	N
144	20240708	101049	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12550	90	2	0.72	33987950	2716	13.31	12480	12600	12440	16190	8730	12460	12513.97	0.00	0	400	12860	12660	12480	12280	12100	12760	12380	89	3730	500	9460	10	1	17772946	2231	9.98	0.77	12	0.02	1257.00	16255.00	14940	20240108	-16.00	12260	20240702	2.37	14940	-16.00	20240108	12260	2.37	20240702	14940	-16.00	20240108	12260	2.37	20240702	0.79	N	293480	500	88 억		0	N	N	57	N	00	N
145	20240708	091049	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12550	90	2	0.72	1751040	140	0.69	12480	12550	12480	16190	8730	12460	12507.43	0.00	0	0	12860	12660	12480	12280	12100	12760	12380	89	3730	500	9460	10	1	17772946	2231	9.98	0.77	12	0.00	1257.00	16255.00	14940	20240108	-16.00	12260	20240702	2.37	14940	-16.00	20240108	12260	2.37	20240702	14940	-16.00	20240108	12260	2.37	20240702	0.79	N	293480	500	88 억		0	N	N	57	N	00	N
146	20240705	161044	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12460	120	2	0.97	255144960	20406	187.90	12300	12680	12300	16040	8640	12340	12503.48	0.00	0	1311	12513	12426	12363	12276	12213	12395	12245	89	3700	500	9370	10	1	17772946	2215	9.91	0.77	12	0.11	1257.00	16255.00	14940	20240108	-16.60	12260	20240702	1.63	14940	-16.60	20240108	12260	1.63	20240702	14940	-16.60	20240108	12260	1.63	20240702	0.81	N	293480	500	88 억		0	N	N	57	N	00	N
147	20240705	151048	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12530	190	2	1.54	252686480	20209	186.09	12300	12680	12300	16040	8640	12340	12503.66	0.00	0	1274	12513	12426	12363	12276	12213	12395	12245	89	3700	500	9370	10	1	17772946	2227	9.97	0.77	12	0.11	1257.00	16255.00	14940	20240108	-16.13	12260	20240702	2.20	14940	-16.13	20240108	12260	2.20	20240702	14940	-16.13	20240108	12260	2.20	20240702	0.81	N	293480	500	88 억		0	N	N	22	N	00	N
148	20240705	141049	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12570	230	2	1.86	194788050	15577	143.43	12300	12680	12300	16040	8640	12340	12504.85	0.00	0	415	12513	12426	12363	12276	12213	12395	12245	89	3700	500	9370	10	1	17772946	2234	10.00	0.77	12	0.09	1257.00	16255.00	14940	20240108	-15.86	12260	20240702	2.53	14940	-15.86	20240108	12260	2.53	20240702	14940	-15.86	20240108	12260	2.53	20240702	0.81	N	293480	500	88 억		0	N	N	22	N	00	N
149	20240705	131047	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12610	270	2	2.19	168571320	13490	124.22	12300	12680	12300	16040	8640	12340	12496.02	0.00	0	320	12513	12426	12363	12276	12213	12395	12245	89	3700	500	9370	10	1	17772946	2241	10.03	0.78	12	0.08	1257.00	16255.00	14940	20240108	-15.60	12260	20240702	2.85	14940	-15.60	20240108	12260	2.85	20240702	14940	-15.60	20240108	12260	2.85	20240702	0.81	N	293480	500	88 억		0	N	N	22	N	00	N
150	20240705	121047	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12570	230	2	1.86	124065850	9934	91.47	12300	12680	12300	16040	8640	12340	12489.01	0.00	0	94	12513	12426	12363	12276	12213	12395	12245	89	3700	500	9370	10	1	17772946	2234	10.00	0.77	12	0.06	1257.00	16255.00	14940	20240108	-15.86	12260	20240702	2.53	14940	-15.86	20240108	12260	2.53	20240702	14940	-15.86	20240108	12260	2.53	20240702	0.81	N	293480	500	88 억		0	N	N	22	N	00	N
151	20240705	111044	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12600	260	2	2.11	105456710	8455	77.85	12300	12680	12300	16040	8640	12340	12472.70	0.00	0	195	12513	12426	12363	12276	12213	12395	12245	89	3700	500	9370	10	1	17772946	2239	10.02	0.78	12	0.05	1257.00	16255.00	14940	20240108	-15.66	12260	20240702	2.77	14940	-15.66	20240108	12260	2.77	20240702	14940	-15.66	20240108	12260	2.77	20240702	0.81	N	293480	500	88 억		0	N	N	22	N	00	N
152	20240705	101044	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12450	110	2	0.89	45651140	3691	33.99	12300	12450	12300	16040	8640	12340	12368.23	0.00	0	1067	12513	12426	12363	12276	12213	12395	12245	89	3700	500	9370	10	1	17772946	2213	9.90	0.77	12	0.02	1257.00	16255.00	14940	20240108	-16.67	12260	20240702	1.55	14940	-16.67	20240108	12260	1.55	20240702	14940	-16.67	20240108	12260	1.55	20240702	0.81	N	293480	500	88 억		0	N	N	22	N	00	N
153	20240705	091046	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12390	50	2	0.41	11699400	951	8.76	12300	12430	12300	16040	8640	12340	12302.21	0.00	0	0	12513	12426	12363	12276	12213	12395	12245	89	3700	500	9370	10	1	17772946	2202	9.86	0.76	12	0.01	1257.00	16255.00	14940	20240108	-17.07	12260	20240702	1.06	14940	-17.07	20240108	12260	1.06	20240702	14940	-17.07	20240108	12260	1.06	20240702	0.81	N	293480	500	88 억		0	N	N	22	N	00	N
154	20240704	161040	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12340	-10	5	-0.08	133975420	10853	92.44	12350	12450	12300	16050	8650	12350	12344.55	0.00	0	1374	12610	12480	12410	12280	12210	12445	12245	89	3700	500	9380	10	1	17772946	2193	9.82	0.76	12	0.06	1257.00	16255.00	14940	20240108	-17.40	12260	20240702	0.65	14940	-17.40	20240108	12260	0.65	20240702	14940	-17.40	20240108	12260	0.65	20240702	0.82	N	293480	500	88 억		0	N	N	22	N	00	N
155	20240704	151044	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12330	-20	5	-0.16	131302070	10636	90.59	12350	12450	12300	16050	8650	12350	12345.06	0.00	0	1370	12610	12480	12410	12280	12210	12445	12245	89	3700	500	9380	10	1	17772946	2191	9.81	0.76	12	0.06	1257.00	16255.00	14940	20240108	-17.47	12260	20240702	0.57	14940	-17.47	20240108	12260	0.57	20240702	14940	-17.47	20240108	12260	0.57	20240702	0.82	N	293480	500	88 억		0	N	N	9	N	00	N
156	20240704	141043	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12370	20	2	0.16	114504750	9276	79.01	12350	12450	12300	16050	8650	12350	12344.19	0.00	0	1237	12610	12480	12410	12280	12210	12445	12245	89	3700	500	9380	10	1	17772946	2199	9.84	0.76	12	0.05	1257.00	16255.00	14940	20240108	-17.20	12260	20240702	0.90	14940	-17.20	20240108	12260	0.90	20240702	14940	-17.20	20240108	12260	0.90	20240702	0.82	N	293480	500	88 억		0	N	N	9	N	00	N
157	20240704	131043	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12320	-30	5	-0.24	83602460	6765	57.62	12350	12450	12310	16050	8650	12350	12358.09	0.00	0	431	12610	12480	12410	12280	12210	12445	12245	89	3700	500	9380	10	1	17772946	2190	9.80	0.76	12	0.04	1257.00	16255.00	14940	20240108	-17.54	12260	20240702	0.49	14940	-17.54	20240108	12260	0.49	20240702	14940	-17.54	20240108	12260	0.49	20240702	0.82	N	293480	500	88 억		0	N	N	9	N	00	N
158	20240704	121044	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12420	70	2	0.57	45938840	3713	31.62	12350	12450	12340	16050	8650	12350	12372.43	0.00	0	282	12610	12480	12410	12280	12210	12445	12245	89	3700	500	9380	10	1	17772946	2207	9.88	0.76	12	0.02	1257.00	16255.00	14940	20240108	-16.87	12260	20240702	1.31	14940	-16.87	20240108	12260	1.31	20240702	14940	-16.87	20240108	12260	1.31	20240702	0.82	N	293480	500	88 억		0	N	N	9	N	00	N
159	20240704	111041	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12400	50	2	0.40	26961370	2180	18.57	12350	12400	12340	16050	8650	12350	12367.60	0.00	0	141	12610	12480	12410	12280	12210	12445	12245	89	3700	500	9380	10	1	17772946	2204	9.86	0.76	12	0.01	1257.00	16255.00	14940	20240108	-17.00	12260	20240702	1.14	14940	-17.00	20240108	12260	1.14	20240702	14940	-17.00	20240108	12260	1.14	20240702	0.82	N	293480	500	88 억		0	N	N	9	N	00	N
160	20240704	101042	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12360	10	2	0.08	12954780	1048	8.93	12350	12400	12340	16050	8650	12350	12361.43	0.00	0	7	12610	12480	12410	12280	12210	12445	12245	89	3700	500	9380	10	1	17772946	2197	9.83	0.76	12	0.01	1257.00	16255.00	14940	20240108	-17.27	12260	20240702	0.82	14940	-17.27	20240108	12260	0.82	20240702	14940	-17.27	20240108	12260	0.82	20240702	0.82	N	293480	500	88 억		0	N	N	9	N	00	N
161	20240704	091043	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12400	50	2	0.40	2669600	216	1.84	12350	12400	12350	16050	8650	12350	12359.26	0.00	0	0	12610	12480	12410	12280	12210	12445	12245	89	3700	500	9380	10	1	17772946	2204	9.86	0.76	12	0.00	1257.00	16255.00	14940	20240108	-17.00	12260	20240702	1.14	14940	-17.00	20240108	12260	1.14	20240702	14940	-17.00	20240108	12260	1.14	20240702	0.82	N	293480	500	88 억		0	N	N	9	N	00	N
162	20240703	161037	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12350	-50	5	-0.40	144239120	11640	29.21	12480	12540	12340	16120	8680	12400	12391.70	0.00	0	-2084	13026	12712	12486	12172	11946	12600	12060	89	3720	500	9420	10	1	17772946	2195	9.82	0.76	12	0.07	1257.00	16255.00	14940	20240108	-17.34	12260	20240702	0.73	14940	-17.34	20240108	12260	0.73	20240702	14940	-17.34	20240108	12260	0.73	20240702	0.83	N	293480	500	88 억		0	N	N	9	N	00	N
163	20240703	151041	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12360	-40	5	-0.32	137904200	11127	27.92	12480	12540	12340	16120	8680	12400	12393.66	0.00	0	-2091	13026	12712	12486	12172	11946	12600	12060	89	3720	500	9420	10	1	17772946	2197	9.83	0.76	12	0.06	1257.00	16255.00	14940	20240108	-17.27	12260	20240702	0.82	14940	-17.27	20240108	12260	0.82	20240702	14940	-17.27	20240108	12260	0.82	20240702	0.83	N	293480	500	88 억		0	N	N	15	N	00	N
164	20240703	141041	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12420	20	2	0.16	131370200	10599	26.60	12480	12540	12340	16120	8680	12400	12394.58	0.00	0	-2221	13026	12712	12486	12172	11946	12600	12060	89	3720	500	9420	10	1	17772946	2207	9.88	0.76	12	0.06	1257.00	16255.00	14940	20240108	-16.87	12260	20240702	1.31	14940	-16.87	20240108	12260	1.31	20240702	14940	-16.87	20240108	12260	1.31	20240702	0.83	N	293480	500	88 억		0	N	N	15	N	00	N
165	20240703	131040	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12370	-30	5	-0.24	97767320	7881	19.78	12480	12540	12350	16120	8680	12400	12405.45	0.00	0	-2328	13026	12712	12486	12172	11946	12600	12060	89	3720	500	9420	10	1	17772946	2199	9.84	0.76	12	0.04	1257.00	16255.00	14940	20240108	-17.20	12260	20240702	0.90	14940	-17.20	20240108	12260	0.90	20240702	14940	-17.20	20240108	12260	0.90	20240702	0.83	N	293480	500	88 억		0	N	N	15	N	00	N
166	20240703	121039	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12420	20	2	0.16	75158830	6060	15.21	12480	12540	12350	16120	8680	12400	12402.45	0.00	0	-1404	13026	12712	12486	12172	11946	12600	12060	89	3720	500	9420	10	1	17772946	2207	9.88	0.76	12	0.03	1257.00	16255.00	14940	20240108	-16.87	12260	20240702	1.31	14940	-16.87	20240108	12260	1.31	20240702	14940	-16.87	20240108	12260	1.31	20240702	0.83	N	293480	500	88 억		0	N	N	15	N	00	N
167	20240703	111042	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12400	0	3	0.00	60920550	4914	12.33	12480	12540	12350	16120	8680	12400	12397.34	0.00	0	-1176	13026	12712	12486	12172	11946	12600	12060	89	3720	500	9420	10	1	17772946	2204	9.86	0.76	12	0.03	1257.00	16255.00	14940	20240108	-17.00	12260	20240702	1.14	14940	-17.00	20240108	12260	1.14	20240702	14940	-17.00	20240108	12260	1.14	20240702	0.83	N	293480	500	88 억		0	N	N	15	N	00	N
168	20240703	101042	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12380	-20	5	-0.16	43965540	3543	8.89	12480	12540	12350	16120	8680	12400	12409.13	0.00	0	-843	13026	12712	12486	12172	11946	12600	12060	89	3720	500	9420	10	1	17772946	2200	9.85	0.76	12	0.02	1257.00	16255.00	14940	20240108	-17.14	12260	20240702	0.98	14940	-17.14	20240108	12260	0.98	20240702	14940	-17.14	20240108	12260	0.98	20240702	0.83	N	293480	500	88 억		0	N	N	15	N	00	N
169	20240703	091039	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12500	100	2	0.81	2842380	228	0.57	12480	12540	12400	16120	8680	12400	12466.58	0.00	0	-119	13026	12712	12486	12172	11946	12600	12060	89	3720	500	9420	10	1	17772946	2222	9.94	0.77	12	0.00	1257.00	16255.00	14940	20240108	-16.33	12260	20240702	1.96	14940	-16.33	20240108	12260	1.96	20240702	14940	-16.33	20240108	12260	1.96	20240702	0.83	N	293480	500	88 억		0	N	N	15	N	00	N
170	20240702	161035	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12400	-170	5	-1.35	496769390	39841	551.59	12600	12800	12260	16340	8800	12570	12468.80	0.00	0	3668	12656	12612	12576	12532	12496	12595	12515	89	3770	500	9550	10	1	17772946	2204	9.86	0.76	12	0.22	1257.00	16255.00	14940	20240108	-17.00	12260	20240702	1.14	14940	-17.00	20240108	12260	1.14	20240702	14940	-17.00	20240108	12260	1.14	20240702	0.83	N	293480	500	88 억		0	N	N	15	N	00	N
171	20240702	151038	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12480	-90	5	-0.72	481339760	38598	534.38	12600	12800	12260	16340	8800	12570	12470.59	0.00	0	3742	12656	12612	12576	12532	12496	12595	12515	89	3770	500	9550	10	1	17772946	2218	9.93	0.77	12	0.22	1257.00	16255.00	14940	20240108	-16.47	12260	20240702	1.79	14940	-16.47	20240108	12260	1.79	20240702	14940	-16.47	20240108	12260	1.79	20240702	0.83	N	293480	500	88 억		0	N	N	33	N	00	N
172	20240702	141038	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12460	-110	5	-0.88	478384840	38361	531.10	12600	12800	12260	16340	8800	12570	12470.60	0.00	0	3667	12656	12612	12576	12532	12496	12595	12515	89	3770	500	9550	10	1	17772946	2215	9.91	0.77	12	0.22	1257.00	16255.00	14940	20240108	-16.60	12260	20240702	1.63	14940	-16.60	20240108	12260	1.63	20240702	14940	-16.60	20240108	12260	1.63	20240702	0.83	N	293480	500	88 억		0	N	N	33	N	00	N
173	20240702	131037	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12500	-70	5	-0.56	269456410	21775	301.47	12600	12600	12260	16340	8800	12570	12374.58	0.00	0	2842	12656	12612	12576	12532	12496	12595	12515	89	3770	500	9550	10	1	17772946	2222	9.94	0.77	12	0.12	1257.00	16255.00	14940	20240108	-16.33	12260	20240702	1.96	14940	-16.33	20240108	12260	1.96	20240702	14940	-16.33	20240108	12260	1.96	20240702	0.83	N	293480	500	88 억		0	N	N	33	N	00	N
174	20240702	121038	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12350	-220	5	-1.75	233615250	18885	261.46	12600	12600	12260	16340	8800	12570	12370.41	0.00	0	2489	12656	12612	12576	12532	12496	12595	12515	89	3770	500	9550	10	1	17772946	2195	9.82	0.76	12	0.11	1257.00	16255.00	14940	20240108	-17.34	12260	20240702	0.73	14940	-17.34	20240108	12260	0.73	20240702	14940	-17.34	20240108	12260	0.73	20240702	0.83	N	293480	500	88 억		0	N	N	33	N	00	N
175	20240702	111037	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12390	-180	5	-1.43	220035790	17786	246.24	12600	12600	12260	16340	8800	12570	12371.29	0.00	0	2672	12656	12612	12576	12532	12496	12595	12515	89	3770	500	9550	10	1	17772946	2202	9.86	0.76	12	0.10	1257.00	16255.00	14940	20240108	-17.07	12260	20240702	1.06	14940	-17.07	20240108	12260	1.06	20240702	14940	-17.07	20240108	12260	1.06	20240702	0.83	N	293480	500	88 억		0	N	N	33	N	00	N
176	20240702	101037	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12390	-180	5	-1.43	167733580	13548	187.57	12600	12600	12290	16340	8800	12570	12380.69	0.00	0	1808	12656	12612	12576	12532	12496	12595	12515	89	3770	500	9550	10	1	17772946	2202	9.86	0.76	12	0.08	1257.00	16255.00	14940	20240108	-17.07	12290	20240702	0.81	14940	-17.07	20240108	12290	0.81	20240702	14940	-17.07	20240108	12290	0.81	20240702	0.83	N	293480	500	88 억		0	N	N	33	N	00	N
177	20240702	091038	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12550	-20	5	-0.16	1458090	116	1.61	12600	12600	12550	16340	8800	12570	12569.74	0.00	0	-1	12656	12612	12576	12532	12496	12595	12515	89	3770	500	9550	10	1	17772946	2231	9.98	0.77	12	0.00	1257.00	16255.00	14940	20240108	-16.00	12500	20240624	0.40	14940	-16.00	20240108	12500	0.40	20240624	14940	-16.00	20240108	12500	0.40	20240624	0.83	N	293480	500	88 억		0	N	N	33	N	00	N
178	20240701	161033	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12570	10	2	0.08	90838280	7222	88.12	12620	12620	12540	16320	8800	12560	12578.00	0.00	0	-11	12800	12680	12620	12500	12440	12650	12470	89	3760	500	9540	10	1	17772946	2234	10.00	0.77	12	0.04	1257.00	16255.00	14940	20240108	-15.86	12500	20240624	0.56	14940	-15.86	20240108	12500	0.56	20240624	14940	-15.86	20240108	12500	0.56	20240624	0.83	N	293480	500	88 억		0	N	N	33	N	00	N
179	20240701	151036	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12590	30	2	0.24	64602530	5135	62.65	12620	12620	12540	16320	8800	12560	12580.82	0.00	0	-63	12800	12680	12620	12500	12440	12650	12470	89	3760	500	9540	10	1	17772946	2238	10.02	0.77	12	0.03	1257.00	16255.00	14940	20240108	-15.73	12500	20240624	0.72	14940	-15.73	20240108	12500	0.72	20240624	14940	-15.73	20240108	12500	0.72	20240624	0.83	N	293480	500	88 억		0	N	N	12	N	00	N
180	20240701	141034	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12600	40	2	0.32	63681760	5062	61.76	12620	12620	12540	16320	8800	12560	12580.36	0.00	0	-88	12800	12680	12620	12500	12440	12650	12470	89	3760	500	9540	10	1	17772946	2239	10.02	0.78	12	0.03	1257.00	16255.00	14940	20240108	-15.66	12500	20240624	0.80	14940	-15.66	20240108	12500	0.80	20240624	14940	-15.66	20240108	12500	0.80	20240624	0.83	N	293480	500	88 억		0	N	N	12	N	00	N
181	20240701	131034	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12600	40	2	0.32	52051350	4139	50.50	12620	12620	12540	16320	8800	12560	12575.83	0.00	0	-97	12800	12680	12620	12500	12440	12650	12470	89	3760	500	9540	10	1	17772946	2239	10.02	0.78	12	0.02	1257.00	16255.00	14940	20240108	-15.66	12500	20240624	0.80	14940	-15.66	20240108	12500	0.80	20240624	14940	-15.66	20240108	12500	0.80	20240624	0.83	N	293480	500	88 억		0	N	N	12	N	00	N
182	20240701	121035	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12580	20	2	0.16	33124530	2634	32.14	12620	12620	12540	16320	8800	12560	12575.75	0.00	0	-106	12800	12680	12620	12500	12440	12650	12470	89	3760	500	9540	10	1	17772946	2236	10.01	0.77	12	0.01	1257.00	16255.00	14940	20240108	-15.80	12500	20240624	0.64	14940	-15.80	20240108	12500	0.64	20240624	14940	-15.80	20240108	12500	0.64	20240624	0.83	N	293480	500	88 억		0	N	N	12	N	00	N
183	20240701	111031	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12570	10	2	0.08	17428150	1387	16.92	12620	12620	12540	16320	8800	12560	12565.36	0.00	0	-68	12800	12680	12620	12500	12440	12650	12470	89	3760	500	9540	10	1	17772946	2234	10.00	0.77	12	0.01	1257.00	16255.00	14940	20240108	-15.86	12500	20240624	0.56	14940	-15.86	20240108	12500	0.56	20240624	14940	-15.86	20240108	12500	0.56	20240624	0.83	N	293480	500	88 억		0	N	N	12	N	00	N
184	20240701	101031	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12550	-10	5	-0.08	14109050	1123	13.70	12620	12620	12540	16320	8800	12560	12563.71	0.00	0	-70	12800	12680	12620	12500	12440	12650	12470	89	3760	500	9540	10	1	17772946	2231	9.98	0.77	12	0.01	1257.00	16255.00	14940	20240108	-16.00	12500	20240624	0.40	14940	-16.00	20240108	12500	0.40	20240624	14940	-16.00	20240108	12500	0.40	20240624	0.83	N	293480	500	88 억		0	N	N	12	N	00	N
185	20240701	091029	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12560	0	3	0.00	5193850	413	5.04	12620	12620	12560	16320	8800	12560	12575.91	0.00	0	-71	12800	12680	12620	12500	12440	12650	12470	89	3760	500	9540	10	1	17772946	2232	9.99	0.77	12	0.00	1257.00	16255.00	14940	20240108	-15.93	12500	20240624	0.48	14940	-15.93	20240108	12500	0.48	20240624	14940	-15.93	20240108	12500	0.48	20240624	0.83	N	293480	500	88 억		0	N	N	12	N	00	N