KissMeData/000220/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	5020	20	2	0.40	451557870	89534	111.03	4985	5110	4985	6500	3500	5000	5043.48	1.72	2020	5143	5071	5028	4956	4913	5050	4935	176	1500	1000	3200	10	1	17032351	855	-13.79	0.83	12	0.53	-364.00	6012.00	7440	20231208	-32.53	4160	20231020	20.67	6730	-25.41	20240105	4500	11.56	20240419	7440	-32.53	20231208	4160	20.67	20231020	2.91	N	000220	1000	176 억	292350	N	N	28	N	N
3	20240731	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	5000	0	3	0.00	423029095	83832	103.96	4985	5110	4985	6500	3500	5000	5046.16	1.72	-130	5143	5071	5028	4956	4913	5050	4935	176	1500	1000	3200	10	1	17032351	852	-13.74	0.83	12	0.49	-364.00	6012.00	7440	20231208	-32.80	4160	20231020	20.19	6730	-25.71	20240105	4500	11.11	20240419	7440	-32.80	20231208	4160	20.19	20231020	2.91	N	000220	1000	176 억	292350	N	N	133	N	N
4	20240731	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	5020	20	2	0.40	352450930	69726	86.47	4985	5110	4985	6500	3500	5000	5054.81	1.72	-101	5143	5071	5028	4956	4913	5050	4935	176	1500	1000	3200	10	1	17032351	855	-13.79	0.83	12	0.41	-364.00	6012.00	7440	20231208	-32.53	4160	20231020	20.67	6730	-25.41	20240105	4500	11.56	20240419	7440	-32.53	20231208	4160	20.67	20231020	2.91	N	000220	1000	176 억	292350	N	N	133	N	N
5	20240731	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	5050	50	2	1.00	292624570	57828	71.71	4985	5110	4985	6500	3500	5000	5060.27	1.72	1842	5143	5071	5028	4956	4913	5050	4935	176	1500	1000	3200	10	1	17032351	860	-13.87	0.84	12	0.34	-364.00	6012.00	7440	20231208	-32.12	4160	20231020	21.39	6730	-24.96	20240105	4500	12.22	20240419	7440	-32.12	20231208	4160	21.39	20231020	2.91	N	000220	1000	176 억	292350	N	N	133	N	N
6	20240731	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	5030	30	2	0.60	268309480	52995	65.72	4985	5110	4985	6500	3500	5000	5062.93	1.72	1913	5143	5071	5028	4956	4913	5050	4935	176	1500	1000	3200	10	1	17032351	857	-13.82	0.84	12	0.31	-364.00	6012.00	7440	20231208	-32.39	4160	20231020	20.91	6730	-25.26	20240105	4500	11.78	20240419	7440	-32.39	20231208	4160	20.91	20231020	2.91	N	000220	1000	176 억	292350	N	N	133	N	N
7	20240731	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	5070	70	2	1.40	243188410	48008	59.54	4985	5110	4985	6500	3500	5000	5065.59	1.72	1888	5143	5071	5028	4956	4913	5050	4935	176	1500	1000	3200	10	1	17032351	864	-13.93	0.84	12	0.28	-364.00	6012.00	7440	20231208	-31.85	4160	20231020	21.88	6730	-24.67	20240105	4500	12.67	20240419	7440	-31.85	20231208	4160	21.88	20231020	2.91	N	000220	1000	176 억	292350	N	N	133	N	N
8	20240731	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	5080	80	2	1.60	121570660	23999	29.76	4985	5110	4985	6500	3500	5000	5065.68	1.72	-461	5143	5071	5028	4956	4913	5050	4935	176	1500	1000	3200	10	1	17032351	865	-13.96	0.84	12	0.14	-364.00	6012.00	7440	20231208	-31.72	4160	20231020	22.12	6730	-24.52	20240105	4500	12.89	20240419	7440	-31.72	20231208	4160	22.12	20231020	2.91	N	000220	1000	176 억	292350	N	N	133	N	N
9	20240731	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4985	-15	5	-0.30	1241415	249	0.31	4985	4985	4985	6500	3500	5000	4985.00	1.72	-35	5143	5071	5028	4956	4913	5050	4935	176	1500	1000	3200	5	1	17032351	849	-13.70	0.83	12	0.00	-364.00	6012.00	7440	20231208	-33.00	4160	20231020	19.83	6730	-25.93	20240105	4500	10.78	20240419	7440	-33.00	20231208	4160	19.83	20231020	2.91	N	000220	1000	176 억	292350	N	N	133	N	N
10	20240730	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	5000	-90	5	-1.77	397021415	79176	82.57	5100	5100	4985	6610	3570	5090	5014.42	1.61	12925	5203	5146	5103	5046	5003	5125	5025	176	1520	1000	3250	10	1	17032351	852	-13.74	0.83	12	0.46	-364.00	6012.00	7440	20231208	-32.80	4160	20231020	20.19	6730	-25.71	20240105	4500	11.11	20240419	7440	-32.80	20231208	4160	20.19	20231020	2.86	N	000220	1000	176 억	274709	N	N	133	N	N
11	20240730	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	5010	-80	5	-1.57	377116565	75196	78.42	5100	5100	4985	6610	3570	5090	5015.11	1.61	12614	5203	5146	5103	5046	5003	5125	5025	176	1520	1000	3250	10	1	17032351	853	-13.76	0.83	12	0.44	-364.00	6012.00	7440	20231208	-32.66	4160	20231020	20.43	6730	-25.56	20240105	4500	11.33	20240419	7440	-32.66	20231208	4160	20.43	20231020	2.86	N	000220	1000	176 억	274709	N	N	0	N	N
12	20240730	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	5000	-90	5	-1.77	328368520	65477	68.28	5100	5100	4985	6610	3570	5090	5015.02	1.61	11836	5203	5146	5103	5046	5003	5125	5025	176	1520	1000	3250	10	1	17032351	852	-13.74	0.83	12	0.38	-364.00	6012.00	7440	20231208	-32.80	4160	20231020	20.19	6730	-25.71	20240105	4500	11.11	20240419	7440	-32.80	20231208	4160	20.19	20231020	2.86	N	000220	1000	176 억	274709	N	N	0	N	N
13	20240730	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	5010	-80	5	-1.57	314621630	62734	65.42	5100	5100	4985	6610	3570	5090	5015.17	1.61	12072	5203	5146	5103	5046	5003	5125	5025	176	1520	1000	3250	10	1	17032351	853	-13.76	0.83	12	0.37	-364.00	6012.00	7440	20231208	-32.66	4160	20231020	20.43	6730	-25.56	20240105	4500	11.33	20240419	7440	-32.66	20231208	4160	20.43	20231020	2.86	N	000220	1000	176 억	274709	N	N	0	N	N
14	20240730	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	5000	-90	5	-1.77	276143050	55036	57.40	5100	5100	4985	6610	3570	5090	5017.50	1.61	11819	5203	5146	5103	5046	5003	5125	5025	176	1520	1000	3250	10	1	17032351	852	-13.74	0.83	12	0.32	-364.00	6012.00	7440	20231208	-32.80	4160	20231020	20.19	6730	-25.71	20240105	4500	11.11	20240419	7440	-32.80	20231208	4160	20.19	20231020	2.86	N	000220	1000	176 억	274709	N	N	0	N	N
15	20240730	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	5030	-60	5	-1.18	255906330	50994	53.18	5100	5100	4985	6610	3570	5090	5018.36	1.61	12117	5203	5146	5103	5046	5003	5125	5025	176	1520	1000	3250	10	1	17032351	857	-13.82	0.84	12	0.30	-364.00	6012.00	7440	20231208	-32.39	4160	20231020	20.91	6730	-25.26	20240105	4500	11.78	20240419	7440	-32.39	20231208	4160	20.91	20231020	2.86	N	000220	1000	176 억	274709	N	N	0	N	N
16	20240730	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	5000	-90	5	-1.77	154779585	30785	32.11	5100	5100	4985	6610	3570	5090	5027.76	1.61	3116	5203	5146	5103	5046	5003	5125	5025	176	1520	1000	3250	10	1	17032351	852	-13.74	0.83	12	0.18	-364.00	6012.00	7440	20231208	-32.80	4160	20231020	20.19	6730	-25.71	20240105	4500	11.11	20240419	7440	-32.80	20231208	4160	20.19	20231020	2.86	N	000220	1000	176 억	274709	N	N	0	N	N
17	20240730	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	5100	10	2	0.20	4681060	919	0.96	5100	5100	5090	6610	3570	5090	5093.65	1.61	-839	5203	5146	5103	5046	5003	5125	5025	176	1520	1000	3250	10	1	17032351	869	-14.01	0.85	12	0.01	-364.00	6012.00	7440	20231208	-31.45	4160	20231020	22.60	6730	-24.22	20240105	4500	13.33	20240419	7440	-31.45	20231208	4160	22.60	20231020	2.86	N	000220	1000	176 억	274709	N	N	0	N	N
18	20240729	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	5090	-30	5	-0.59	479457470	93732	67.72	5130	5160	5060	6650	3590	5120	5115.20	1.56	17084	5213	5166	5103	5056	4993	5190	5080	176	1530	1000	3270	10	1	17032351	867	-13.98	0.85	12	0.55	-364.00	6012.00	7440	20231208	-31.59	4160	20231020	22.36	6730	-24.37	20240105	4500	13.11	20240419	7440	-31.59	20231208	4160	22.36	20231020	2.91	N	000220	1000	176 억	265206	N	N	2	N	N
19	20240729	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	5100	-20	5	-0.39	429041430	83803	60.55	5130	5160	5080	6650	3590	5120	5119.64	1.56	16748	5213	5166	5103	5056	4993	5190	5080	176	1530	1000	3270	10	1	17032351	869	-14.01	0.85	12	0.49	-364.00	6012.00	7440	20231208	-31.45	4160	20231020	22.60	6730	-24.22	20240105	4500	13.33	20240419	7440	-31.45	20231208	4160	22.60	20231020	2.91	N	000220	1000	176 억	265206	N	N	2	N	N
20	20240729	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	5120	0	3	0.00	377002400	73592	53.17	5130	5160	5090	6650	3590	5120	5122.87	1.56	17695	5213	5166	5103	5056	4993	5190	5080	176	1530	1000	3270	10	1	17032351	872	-14.07	0.85	12	0.43	-364.00	6012.00	7440	20231208	-31.18	4160	20231020	23.08	6730	-23.92	20240105	4500	13.78	20240419	7440	-31.18	20231208	4160	23.08	20231020	2.91	N	000220	1000	176 억	265206	N	N	2	N	N
21	20240729	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	5130	10	2	0.20	345848710	67481	48.76	5130	5160	5090	6650	3590	5120	5125.13	1.56	17129	5213	5166	5103	5056	4993	5190	5080	176	1530	1000	3270	10	1	17032351	874	-14.09	0.85	12	0.40	-364.00	6012.00	7440	20231208	-31.05	4160	20231020	23.32	6730	-23.77	20240105	4500	14.00	20240419	7440	-31.05	20231208	4160	23.32	20231020	2.91	N	000220	1000	176 억	265206	N	N	2	N	N
22	20240729	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	5110	-10	5	-0.20	321077660	62634	45.25	5130	5160	5090	6650	3590	5120	5126.25	1.56	15632	5213	5166	5103	5056	4993	5190	5080	176	1530	1000	3270	10	1	17032351	870	-14.04	0.85	12	0.37	-364.00	6012.00	7440	20231208	-31.32	4160	20231020	22.84	6730	-24.07	20240105	4500	13.56	20240419	7440	-31.32	20231208	4160	22.84	20231020	2.91	N	000220	1000	176 억	265206	N	N	2	N	N
23	20240729	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	5120	0	3	0.00	274170040	53448	38.62	5130	5160	5090	6650	3590	5120	5129.66	1.56	13285	5213	5166	5103	5056	4993	5190	5080	176	1530	1000	3270	10	1	17032351	872	-14.07	0.85	12	0.31	-364.00	6012.00	7440	20231208	-31.18	4160	20231020	23.08	6730	-23.92	20240105	4500	13.78	20240419	7440	-31.18	20231208	4160	23.08	20231020	2.91	N	000220	1000	176 억	265206	N	N	2	N	N
24	20240729	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	5130	10	2	0.20	187624760	36569	26.42	5130	5160	5090	6650	3590	5120	5130.71	1.56	12132	5213	5166	5103	5056	4993	5190	5080	176	1530	1000	3270	10	1	17032351	874	-14.09	0.85	12	0.21	-364.00	6012.00	7440	20231208	-31.05	4160	20231020	23.32	6730	-23.77	20240105	4500	14.00	20240419	7440	-31.05	20231208	4160	23.32	20231020	2.91	N	000220	1000	176 억	265206	N	N	2	N	N
25	20240729	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	5150	30	2	0.59	11090470	2157	1.56	5130	5150	5130	6650	3590	5120	5141.62	1.56	-502	5213	5166	5103	5056	4993	5190	5080	176	1530	1000	3270	10	1	17032351	877	-14.15	0.86	12	0.01	-364.00	6012.00	7440	20231208	-30.78	4160	20231020	23.80	6730	-23.48	20240105	4500	14.44	20240419	7440	-30.78	20231208	4160	23.80	20231020	2.91	N	000220	1000	176 억	265206	N	N	2	N	N
26	20240726	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	5120	40	2	0.79	701624300	137603	98.82	5040	5150	5040	6600	3560	5080	5098.70	1.63	-11224	5240	5160	5040	4960	4840	5200	5000	176	1520	1000	3250	10	1	17032351	872	-14.07	0.85	12	0.81	-364.00	6012.00	7440	20231208	-31.18	4160	20231020	23.08	6730	-23.92	20240105	4500	13.78	20240419	7440	-31.18	20231208	4160	23.08	20231020	2.84	N	000220	1000	176 억	277919	N	N	2	N	N
27	20240726	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	5110	30	2	0.59	618595620	121371	87.16	5040	5150	5040	6600	3560	5080	5096.73	1.63	-9065	5240	5160	5040	4960	4840	5200	5000	176	1520	1000	3250	10	1	17032351	870	-14.04	0.85	12	0.71	-364.00	6012.00	7440	20231208	-31.32	4160	20231020	22.84	6730	-24.07	20240105	4500	13.56	20240419	7440	-31.32	20231208	4160	22.84	20231020	2.84	N	000220	1000	176 억	277919	N	N	0	N	N
28	20240726	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	5110	30	2	0.59	572654870	112372	80.70	5040	5150	5040	6600	3560	5080	5096.06	1.63	-8831	5240	5160	5040	4960	4840	5200	5000	176	1520	1000	3250	10	1	17032351	870	-14.04	0.85	12	0.66	-364.00	6012.00	7440	20231208	-31.32	4160	20231020	22.84	6730	-24.07	20240105	4500	13.56	20240419	7440	-31.32	20231208	4160	22.84	20231020	2.84	N	000220	1000	176 억	277919	N	N	0	N	N
29	20240726	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	5120	40	2	0.79	512834030	100658	72.29	5040	5150	5040	6600	3560	5080	5094.82	1.63	-6341	5240	5160	5040	4960	4840	5200	5000	176	1520	1000	3250	10	1	17032351	872	-14.07	0.85	12	0.59	-364.00	6012.00	7440	20231208	-31.18	4160	20231020	23.08	6730	-23.92	20240105	4500	13.78	20240419	7440	-31.18	20231208	4160	23.08	20231020	2.84	N	000220	1000	176 억	277919	N	N	0	N	N
30	20240726	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	5090	10	2	0.20	385592280	75793	54.43	5040	5130	5040	6600	3560	5080	5087.44	1.63	-1120	5240	5160	5040	4960	4840	5200	5000	176	1520	1000	3250	10	1	17032351	867	-13.98	0.85	12	0.44	-364.00	6012.00	7440	20231208	-31.59	4160	20231020	22.36	6730	-24.37	20240105	4500	13.11	20240419	7440	-31.59	20231208	4160	22.36	20231020	2.84	N	000220	1000	176 억	277919	N	N	0	N	N
31	20240726	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	5110	30	2	0.59	298068300	58646	42.12	5040	5130	5040	6600	3560	5080	5082.50	1.63	1286	5240	5160	5040	4960	4840	5200	5000	176	1520	1000	3250	10	1	17032351	870	-14.04	0.85	12	0.34	-364.00	6012.00	7440	20231208	-31.32	4160	20231020	22.84	6730	-24.07	20240105	4500	13.56	20240419	7440	-31.32	20231208	4160	22.84	20231020	2.84	N	000220	1000	176 억	277919	N	N	0	N	N
32	20240726	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	5080	0	3	0.00	95425390	18841	13.53	5040	5120	5040	6600	3560	5080	5064.77	1.63	-3808	5240	5160	5040	4960	4840	5200	5000	176	1520	1000	3250	10	1	17032351	865	-13.96	0.84	12	0.11	-364.00	6012.00	7440	20231208	-31.72	4160	20231020	22.12	6730	-24.52	20240105	4500	12.89	20240419	7440	-31.72	20231208	4160	22.12	20231020	2.84	N	000220	1000	176 억	277919	N	N	0	N	N
33	20240726	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	5080	0	3	0.00	3684680	731	0.52	5040	5080	5040	6600	3560	5080	5040.60	1.63	-105	5240	5160	5040	4960	4840	5200	5000	176	1520	1000	3250	10	1	17032351	865	-13.96	0.84	12	0.00	-364.00	6012.00	7440	20231208	-31.72	4160	20231020	22.12	6730	-24.52	20240105	4500	12.89	20240419	7440	-31.72	20231208	4160	22.12	20231020	2.84	N	000220	1000	176 억	277919	N	N	0	N	N
34	20240725	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	5080	20	2	0.40	695689950	138292	44.93	4955	5120	4920	6570	3550	5060	5029.17	1.60	5292	5360	5210	5090	4940	4820	5285	5015	176	1510	1000	3230	10	1	17032351	865	-13.96	0.84	12	0.81	-364.00	6012.00	7440	20231208	-31.72	4160	20231020	22.12	6730	-24.52	20240105	4500	12.89	20240419	7440	-31.72	20231208	4160	22.12	20231020	2.88	N	000220	1000	176 억	272144	N	N	2	N	N
35	20240725	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	5090	30	2	0.59	524503070	104684	34.01	4955	5100	4920	6570	3550	5060	5010.30	1.60	11271	5360	5210	5090	4940	4820	5285	5015	176	1510	1000	3230	10	1	17032351	867	-13.98	0.85	12	0.61	-364.00	6012.00	7440	20231208	-31.59	4160	20231020	22.36	6730	-24.37	20240105	4500	13.11	20240419	7440	-31.59	20231208	4160	22.36	20231020	2.88	N	000220	1000	176 억	272144	N	N	2	N	N
36	20240725	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	5040	-20	5	-0.40	418015230	83616	27.17	4955	5060	4920	6570	3550	5060	4999.15	1.60	12750	5360	5210	5090	4940	4820	5285	5015	176	1510	1000	3230	10	1	17032351	858	-13.85	0.84	12	0.49	-364.00	6012.00	7440	20231208	-32.26	4160	20231020	21.15	6730	-25.11	20240105	4500	12.00	20240419	7440	-32.26	20231208	4160	21.15	20231020	2.88	N	000220	1000	176 억	272144	N	N	2	N	N
37	20240725	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	5020	-40	5	-0.79	380610010	76202	24.76	4955	5060	4920	6570	3550	5060	4994.67	1.60	13441	5360	5210	5090	4940	4820	5285	5015	176	1510	1000	3230	10	1	17032351	855	-13.79	0.83	12	0.45	-364.00	6012.00	7440	20231208	-32.53	4160	20231020	20.67	6730	-25.41	20240105	4500	11.56	20240419	7440	-32.53	20231208	4160	20.67	20231020	2.88	N	000220	1000	176 억	272144	N	N	2	N	N
38	20240725	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	5030	-30	5	-0.59	348431180	69779	22.67	4955	5060	4920	6570	3550	5060	4993.26	1.60	12972	5360	5210	5090	4940	4820	5285	5015	176	1510	1000	3230	10	1	17032351	857	-13.82	0.84	12	0.41	-364.00	6012.00	7440	20231208	-32.39	4160	20231020	20.91	6730	-25.26	20240105	4500	11.78	20240419	7440	-32.39	20231208	4160	20.91	20231020	2.88	N	000220	1000	176 억	272144	N	N	2	N	N
39	20240725	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	5010	-50	5	-0.99	325178600	65137	21.16	4955	5060	4920	6570	3550	5060	4992.12	1.60	13363	5360	5210	5090	4940	4820	5285	5015	176	1510	1000	3230	10	1	17032351	853	-13.76	0.83	12	0.38	-364.00	6012.00	7440	20231208	-32.66	4160	20231020	20.43	6730	-25.56	20240105	4500	11.33	20240419	7440	-32.66	20231208	4160	20.43	20231020	2.88	N	000220	1000	176 억	272144	N	N	2	N	N
40	20240725	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	5000	-60	5	-1.19	231998910	46442	15.09	4955	5060	4920	6570	3550	5060	4995.32	1.60	7735	5360	5210	5090	4940	4820	5285	5015	176	1510	1000	3230	10	1	17032351	852	-13.74	0.83	12	0.27	-364.00	6012.00	7440	20231208	-32.80	4160	20231020	20.19	6730	-25.71	20240105	4500	11.11	20240419	7440	-32.80	20231208	4160	20.19	20231020	2.88	N	000220	1000	176 억	272144	N	N	2	N	N
41	20240725	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4955	-105	5	-2.08	37689770	7612	2.47	4955	4985	4920	6570	3550	5060	4949.92	1.60	835	5360	5210	5090	4940	4820	5285	5015	176	1510	1000	3230	5	1	17032351	844	-13.61	0.82	12	0.04	-364.00	6012.00	7440	20231208	-33.40	4160	20231020	19.11	6730	-26.37	20240105	4500	10.11	20240419	7440	-33.40	20231208	4160	19.11	20231020	2.88	N	000220	1000	176 억	272144	N	N	2	N	N
42	20240724	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	5060	-20	5	-0.39	1560648055	305326	69.34	5000	5240	4970	6600	3560	5080	5111.57	1.45	17140	5316	5197	5031	4912	4746	5257	4972	176	1520	1000	3250	10	1	17032351	862	-13.90	0.84	12	1.79	-364.00	6012.00	7440	20231208	-31.99	4160	20231020	21.63	6730	-24.81	20240105	4500	12.44	20240419	7440	-31.99	20231208	4160	21.63	20231020	2.86	N	000220	1000	176 억	246382	N	N	2	N	N
43	20240724	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	5070	-10	5	-0.20	1487048825	290803	66.05	5000	5240	4970	6600	3560	5080	5113.69	1.45	16337	5316	5197	5031	4912	4746	5257	4972	176	1520	1000	3250	10	1	17032351	864	-13.93	0.84	12	1.71	-364.00	6012.00	7440	20231208	-31.85	4160	20231020	21.88	6730	-24.67	20240105	4500	12.67	20240419	7440	-31.85	20231208	4160	21.88	20231020	2.86	N	000220	1000	176 억	246382	N	N	4	N	N
44	20240724	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	5130	50	2	0.98	1337540615	261489	59.39	5000	5240	4970	6600	3560	5080	5115.21	1.45	15233	5316	5197	5031	4912	4746	5257	4972	176	1520	1000	3250	10	1	17032351	874	-14.09	0.85	12	1.54	-364.00	6012.00	7440	20231208	-31.05	4160	20231020	23.32	6730	-23.77	20240105	4500	14.00	20240419	7440	-31.05	20231208	4160	23.32	20231020	2.86	N	000220	1000	176 억	246382	N	N	4	N	N
45	20240724	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	5140	60	2	1.18	1235871235	241677	54.89	5000	5240	4970	6600	3560	5080	5113.85	1.45	16749	5316	5197	5031	4912	4746	5257	4972	176	1520	1000	3250	10	1	17032351	875	-14.12	0.85	12	1.42	-364.00	6012.00	7440	20231208	-30.91	4160	20231020	23.56	6730	-23.63	20240105	4500	14.22	20240419	7440	-30.91	20231208	4160	23.56	20231020	2.86	N	000220	1000	176 억	246382	N	N	4	N	N
46	20240724	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	5100	20	2	0.39	1074229355	210134	47.72	5000	5240	4970	6600	3560	5080	5112.25	1.45	14059	5316	5197	5031	4912	4746	5257	4972	176	1520	1000	3250	10	1	17032351	869	-14.01	0.85	12	1.23	-364.00	6012.00	7440	20231208	-31.45	4160	20231020	22.60	6730	-24.22	20240105	4500	13.33	20240419	7440	-31.45	20231208	4160	22.60	20231020	2.86	N	000220	1000	176 억	246382	N	N	4	N	N
47	20240724	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	5140	60	2	1.18	914197685	178754	40.60	5000	5240	4970	6600	3560	5080	5114.44	1.45	4638	5316	5197	5031	4912	4746	5257	4972	176	1520	1000	3250	10	1	17032351	875	-14.12	0.85	12	1.05	-364.00	6012.00	7440	20231208	-30.91	4160	20231020	23.56	6730	-23.63	20240105	4500	14.22	20240419	7440	-30.91	20231208	4160	23.56	20231020	2.86	N	000220	1000	176 억	246382	N	N	4	N	N
48	20240724	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	5080	0	3	0.00	339568875	67119	15.24	5000	5110	4970	6600	3560	5080	5058.94	1.45	3971	5316	5197	5031	4912	4746	5257	4972	176	1520	1000	3250	10	1	17032351	865	-13.96	0.84	12	0.39	-364.00	6012.00	7440	20231208	-31.72	4160	20231020	22.12	6730	-24.52	20240105	4500	12.89	20240419	7440	-31.72	20231208	4160	22.12	20231020	2.86	N	000220	1000	176 억	246382	N	N	4	N	N
49	20240724	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	5030	-50	5	-0.98	14509480	2884	0.65	5000	5070	5000	6600	3560	5080	5010.83	1.45	-68	5316	5197	5031	4912	4746	5257	4972	176	1520	1000	3250	10	1	17032351	857	-13.82	0.84	12	0.02	-364.00	6012.00	7440	20231208	-32.39	4160	20231020	20.91	6730	-25.26	20240105	4500	11.78	20240419	7440	-32.39	20231208	4160	20.91	20231020	2.86	N	000220	1000	176 억	246382	N	N	4	N	N
50	20240723	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	5080	215	2	4.42	2199574385	436886	676.96	4865	5150	4865	6320	3410	4865	5034.09	1.53	-17144	4975	4920	4875	4820	4775	4897	4797	176	1455	1000	3110	10	1	17032351	865	-13.96	0.84	12	2.57	-364.00	6012.00	7440	20231208	-31.72	4160	20231020	22.12	6730	-24.52	20240105	4500	12.89	20240419	7440	-31.72	20231208	4160	22.12	20231020	2.88	N	000220	1000	176 억	261224	N	N	4	N	N
51	20240723	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	5020	155	2	3.19	1856634085	369243	572.15	4865	5150	4865	6320	3410	4865	5028.22	1.53	1772	4975	4920	4875	4820	4775	4897	4797	176	1455	1000	3110	10	1	17032351	855	-13.79	0.83	12	2.17	-364.00	6012.00	7440	20231208	-32.53	4160	20231020	20.67	6730	-25.41	20240105	4500	11.56	20240419	7440	-32.53	20231208	4160	20.67	20231020	2.88	N	000220	1000	176 억	261224	N	N	0	N	N
52	20240723	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	5000	135	2	2.77	1657989200	329582	510.69	4865	5150	4865	6320	3410	4865	5030.58	1.53	-6284	4975	4920	4875	4820	4775	4897	4797	176	1455	1000	3110	10	1	17032351	852	-13.74	0.83	12	1.94	-364.00	6012.00	7440	20231208	-32.80	4160	20231020	20.19	6730	-25.71	20240105	4500	11.11	20240419	7440	-32.80	20231208	4160	20.19	20231020	2.88	N	000220	1000	176 억	261224	N	N	0	N	N
53	20240723	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	5010	145	2	2.98	1537491015	305551	473.46	4865	5150	4865	6320	3410	4865	5031.86	1.53	-9144	4975	4920	4875	4820	4775	4897	4797	176	1455	1000	3110	10	1	17032351	853	-13.76	0.83	12	1.79	-364.00	6012.00	7440	20231208	-32.66	4160	20231020	20.43	6730	-25.56	20240105	4500	11.33	20240419	7440	-32.66	20231208	4160	20.43	20231020	2.88	N	000220	1000	176 억	261224	N	N	0	N	N
54	20240723	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	5030	165	2	3.39	1369911785	272209	421.79	4865	5150	4865	6320	3410	4865	5032.57	1.53	-10671	4975	4920	4875	4820	4775	4897	4797	176	1455	1000	3110	10	1	17032351	857	-13.82	0.84	12	1.60	-364.00	6012.00	7440	20231208	-32.39	4160	20231020	20.91	6730	-25.26	20240105	4500	11.78	20240419	7440	-32.39	20231208	4160	20.91	20231020	2.88	N	000220	1000	176 억	261224	N	N	0	N	N
55	20240723	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	5010	145	2	2.98	330002475	66487	103.02	4865	5050	4865	6320	3410	4865	4963.41	1.53	2850	4975	4920	4875	4820	4775	4897	4797	176	1455	1000	3110	10	1	17032351	853	-13.76	0.83	12	0.39	-364.00	6012.00	7440	20231208	-32.66	4160	20231020	20.43	6730	-25.56	20240105	4500	11.33	20240419	7440	-32.66	20231208	4160	20.43	20231020	2.88	N	000220	1000	176 억	261224	N	N	0	N	N
56	20240723	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4945	80	2	1.64	86042065	17472	27.07	4865	4960	4865	6320	3410	4865	4924.57	1.53	1180	4975	4920	4875	4820	4775	4897	4797	176	1455	1000	3110	5	1	17032351	842	-13.59	0.82	12	0.10	-364.00	6012.00	7440	20231208	-33.53	4160	20231020	18.87	6730	-26.52	20240105	4500	9.89	20240419	7440	-33.53	20231208	4160	18.87	20231020	2.88	N	000220	1000	176 억	261224	N	N	0	N	N
57	20240723	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	4895	30	2	0.62	6521700	1339	2.07	4865	4895	4865	6320	3410	4865	4870.58	1.53	335	4975	4920	4875	4820	4775	4897	4797	176	1455	1000	3110	5	1	17032351	834	-13.45	0.81	12	0.01	-364.00	6012.00	7440	20231208	-34.21	4160	20231020	17.67	6730	-27.27	20240105	4500	8.78	20240419	7440	-34.21	20231208	4160	17.67	20231020	2.88	N	000220	1000	176 억	261224	N	N	0	N	N
58	20240722	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4865	-35	5	-0.71	313008150	64322	104.88	4875	4930	4830	6370	3430	4900	4866.27	1.52	2897	4960	4930	4900	4870	4840	4930	4870	176	1470	1000	3130	5	1	17032351	829	-13.37	0.81	12	0.38	-364.00	6012.00	7440	20231208	-34.61	4160	20231020	16.95	6730	-27.71	20240105	4500	8.11	20240419	7440	-34.61	20231208	4160	16.95	20231020	2.98	N	000220	1000	176 억	259245	N	N	0	N	N
59	20240722	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4890	-10	5	-0.20	295139305	60660	98.91	4875	4930	4830	6370	3430	4900	4865.47	1.52	2245	4960	4930	4900	4870	4840	4930	4870	176	1470	1000	3130	5	1	17032351	833	-13.43	0.81	12	0.36	-364.00	6012.00	7440	20231208	-34.27	4160	20231020	17.55	6730	-27.34	20240105	4500	8.67	20240419	7440	-34.27	20231208	4160	17.55	20231020	2.98	N	000220	1000	176 억	259245	N	N	0	N	N
60	20240722	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4885	-15	5	-0.31	268208495	55139	89.91	4875	4930	4830	6370	3430	4900	4864.22	1.52	2812	4960	4930	4900	4870	4840	4930	4870	176	1470	1000	3130	5	1	17032351	832	-13.42	0.81	12	0.32	-364.00	6012.00	7440	20231208	-34.34	4160	20231020	17.43	6730	-27.41	20240105	4500	8.56	20240419	7440	-34.34	20231208	4160	17.43	20231020	2.98	N	000220	1000	176 억	259245	N	N	0	N	N
61	20240722	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	4885	-15	5	-0.31	248775240	51161	83.42	4875	4930	4830	6370	3430	4900	4862.60	1.52	3647	4960	4930	4900	4870	4840	4930	4870	176	1470	1000	3130	5	1	17032351	832	-13.42	0.81	12	0.30	-364.00	6012.00	7440	20231208	-34.34	4160	20231020	17.43	6730	-27.41	20240105	4500	8.56	20240419	7440	-34.34	20231208	4160	17.43	20231020	2.98	N	000220	1000	176 억	259245	N	N	0	N	N
62	20240722	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	4865	-35	5	-0.71	188687270	38807	63.28	4875	4930	4830	6370	3430	4900	4862.20	1.52	3476	4960	4930	4900	4870	4840	4930	4870	176	1470	1000	3130	5	1	17032351	829	-13.37	0.81	12	0.23	-364.00	6012.00	7440	20231208	-34.61	4160	20231020	16.95	6730	-27.71	20240105	4500	8.11	20240419	7440	-34.61	20231208	4160	16.95	20231020	2.98	N	000220	1000	176 억	259245	N	N	0	N	N
63	20240722	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4850	-50	5	-1.02	146132975	30035	48.98	4875	4930	4830	6370	3430	4900	4865.42	1.52	-602	4960	4930	4900	4870	4840	4930	4870	176	1470	1000	3130	5	1	17032351	826	-13.32	0.81	12	0.18	-364.00	6012.00	7440	20231208	-34.81	4160	20231020	16.59	6730	-27.93	20240105	4500	7.78	20240419	7440	-34.81	20231208	4160	16.59	20231020	2.98	N	000220	1000	176 억	259245	N	N	0	N	N
64	20240722	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4840	-60	5	-1.22	102644500	21050	34.32	4875	4930	4830	6370	3430	4900	4876.22	1.52	-3372	4960	4930	4900	4870	4840	4930	4870	176	1470	1000	3130	5	1	17032351	824	-13.30	0.81	12	0.12	-364.00	6012.00	7440	20231208	-34.95	4160	20231020	16.35	6730	-28.08	20240105	4500	7.56	20240419	7440	-34.95	20231208	4160	16.35	20231020	2.98	N	000220	1000	176 억	259245	N	N	0	N	N
65	20240722	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4905	5	2	0.10	9479055	1944	3.17	4875	4905	4875	6370	3430	4900	4876.06	1.52	602	4960	4930	4900	4870	4840	4930	4870	176	1470	1000	3130	5	1	17032351	835	-13.48	0.82	12	0.01	-364.00	6012.00	7440	20231208	-34.07	4160	20231020	17.91	6730	-27.12	20240105	4500	9.00	20240419	7440	-34.07	20231208	4160	17.91	20231020	2.98	N	000220	1000	176 억	259245	N	N	0	N	N
66	20240719	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4900	0	3	0.00	281068950	57418	44.83	4900	4930	4870	6370	3430	4900	4895.08	1.49	6330	5023	4961	4883	4821	4743	4992	4852	176	1470	1000	3130	5	1	17032351	835	-13.46	0.82	12	0.34	-364.00	6012.00	7440	20231208	-34.14	4160	20231020	17.79	6730	-27.19	20240105	4500	8.89	20240419	7440	-34.14	20231208	4160	17.79	20231020	3.06	N	000220	1000	176 억	253334	N	N	4	N	N
67	20240719	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4900	0	3	0.00	227046495	46397	36.22	4900	4930	4870	6370	3430	4900	4893.56	1.49	2997	5023	4961	4883	4821	4743	4992	4852	176	1470	1000	3130	5	1	17032351	835	-13.46	0.82	12	0.27	-364.00	6012.00	7440	20231208	-34.14	4160	20231020	17.79	6730	-27.19	20240105	4500	8.89	20240419	7440	-34.14	20231208	4160	17.79	20231020	3.06	N	000220	1000	176 억	253334	N	N	4	N	N
68	20240719	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4905	5	2	0.10	174707315	35719	27.89	4900	4930	4870	6370	3430	4900	4891.16	1.49	-472	5023	4961	4883	4821	4743	4992	4852	176	1470	1000	3130	5	1	17032351	835	-13.48	0.82	12	0.21	-364.00	6012.00	7440	20231208	-34.07	4160	20231020	17.91	6730	-27.12	20240105	4500	9.00	20240419	7440	-34.07	20231208	4160	17.91	20231020	3.06	N	000220	1000	176 억	253334	N	N	4	N	N
69	20240719	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	4890	-10	5	-0.20	161224500	32966	25.74	4900	4930	4870	6370	3430	4900	4890.63	1.49	-663	5023	4961	4883	4821	4743	4992	4852	176	1470	1000	3130	5	1	17032351	833	-13.43	0.81	12	0.19	-364.00	6012.00	7440	20231208	-34.27	4160	20231020	17.55	6730	-27.34	20240105	4500	8.67	20240419	7440	-34.27	20231208	4160	17.55	20231020	3.06	N	000220	1000	176 억	253334	N	N	4	N	N
70	20240719	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	4890	-10	5	-0.20	148710755	30407	23.74	4900	4930	4870	6370	3430	4900	4890.67	1.49	-1054	5023	4961	4883	4821	4743	4992	4852	176	1470	1000	3130	5	1	17032351	833	-13.43	0.81	12	0.18	-364.00	6012.00	7440	20231208	-34.27	4160	20231020	17.55	6730	-27.34	20240105	4500	8.67	20240419	7440	-34.27	20231208	4160	17.55	20231020	3.06	N	000220	1000	176 억	253334	N	N	4	N	N
71	20240719	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	4880	-20	5	-0.41	135127200	27627	21.57	4900	4930	4870	6370	3430	4900	4891.13	1.49	-1530	5023	4961	4883	4821	4743	4992	4852	176	1470	1000	3130	5	1	17032351	831	-13.41	0.81	12	0.16	-364.00	6012.00	7440	20231208	-34.41	4160	20231020	17.31	6730	-27.49	20240105	4500	8.44	20240419	7440	-34.41	20231208	4160	17.31	20231020	3.06	N	000220	1000	176 억	253334	N	N	4	N	N
72	20240719	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	4920	20	2	0.41	68635580	14020	10.95	4900	4930	4870	6370	3430	4900	4895.55	1.49	-1035	5023	4961	4883	4821	4743	4992	4852	176	1470	1000	3130	5	1	17032351	838	-13.52	0.82	12	0.08	-364.00	6012.00	7440	20231208	-33.87	4160	20231020	18.27	6730	-26.89	20240105	4500	9.33	20240419	7440	-33.87	20231208	4160	18.27	20231020	3.06	N	000220	1000	176 억	253334	N	N	4	N	N
73	20240719	090105	57	100.00	KOSPI	의약품	N	N	N	N	N	4900	0	3	0.00	2592100	529	0.41	4900	4900	4900	6370	3430	4900	4900.00	1.49	0	5023	4961	4883	4821	4743	4992	4852	176	1470	1000	3130	5	1	17032351	835	-13.46	0.82	12	0.00	-364.00	6012.00	7440	20231208	-34.14	4160	20231020	17.79	6730	-27.19	20240105	4500	8.89	20240419	7440	-34.14	20231208	4160	17.79	20231020	3.06	N	000220	1000	176 억	253334	N	N	4	N	N
74	20240718	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4900	-55	5	-1.11	616725255	127033	19.36	4885	4945	4805	6440	3470	4955	4854.79	1.27	35339	5315	5135	5000	4820	4685	5225	4910	176	1485	1000	3170	5	1	17032351	835	-13.46	0.82	12	0.75	-364.00	6012.00	7440	20231208	-34.14	4160	20231020	17.79	6730	-27.19	20240105	4500	8.89	20240419	7440	-34.14	20231208	4160	17.79	20231020	3.02	N	000220	1000	176 억	216876	N	N	4	N	N
75	20240718	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4900	-55	5	-1.11	551906830	113785	17.34	4885	4945	4805	6440	3470	4955	4850.44	1.27	30677	5315	5135	5000	4820	4685	5225	4910	176	1485	1000	3170	5	1	17032351	835	-13.46	0.82	12	0.67	-364.00	6012.00	7440	20231208	-34.14	4160	20231020	17.79	6730	-27.19	20240105	4500	8.89	20240419	7440	-34.14	20231208	4160	17.79	20231020	3.02	N	000220	1000	176 억	216876	N	N	8	N	N
76	20240718	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	4885	-70	5	-1.41	501355255	103452	15.77	4885	4945	4805	6440	3470	4955	4846.26	1.27	26498	5315	5135	5000	4820	4685	5225	4910	176	1485	1000	3170	5	1	17032351	832	-13.42	0.81	12	0.61	-364.00	6012.00	7440	20231208	-34.34	4160	20231020	17.43	6730	-27.41	20240105	4500	8.56	20240419	7440	-34.34	20231208	4160	17.43	20231020	3.02	N	000220	1000	176 억	216876	N	N	8	N	N
77	20240718	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	4870	-85	5	-1.72	462018980	95379	14.54	4885	4945	4805	6440	3470	4955	4844.03	1.27	26772	5315	5135	5000	4820	4685	5225	4910	176	1485	1000	3170	5	1	17032351	829	-13.38	0.81	12	0.56	-364.00	6012.00	7440	20231208	-34.54	4160	20231020	17.07	6730	-27.64	20240105	4500	8.22	20240419	7440	-34.54	20231208	4160	17.07	20231020	3.02	N	000220	1000	176 억	216876	N	N	8	N	N
78	20240718	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	4840	-115	5	-2.32	414742295	85660	13.06	4885	4945	4805	6440	3470	4955	4841.73	1.27	25181	5315	5135	5000	4820	4685	5225	4910	176	1485	1000	3170	5	1	17032351	824	-13.30	0.81	12	0.50	-364.00	6012.00	7440	20231208	-34.95	4160	20231020	16.35	6730	-28.08	20240105	4500	7.56	20240419	7440	-34.95	20231208	4160	16.35	20231020	3.02	N	000220	1000	176 억	216876	N	N	8	N	N
79	20240718	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	4875	-80	5	-1.61	335732450	69357	10.57	4885	4945	4805	6440	3470	4955	4840.64	1.27	19342	5315	5135	5000	4820	4685	5225	4910	176	1485	1000	3170	5	1	17032351	830	-13.39	0.81	12	0.41	-364.00	6012.00	7440	20231208	-34.48	4160	20231020	17.19	6730	-27.56	20240105	4500	8.33	20240419	7440	-34.48	20231208	4160	17.19	20231020	3.02	N	000220	1000	176 억	216876	N	N	8	N	N
80	20240718	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	4845	-110	5	-2.22	244236900	50490	7.70	4885	4945	4805	6440	3470	4955	4837.33	1.27	13126	5315	5135	5000	4820	4685	5225	4910	176	1485	1000	3170	5	1	17032351	825	-13.31	0.81	12	0.30	-364.00	6012.00	7440	20231208	-34.88	4160	20231020	16.47	6730	-28.01	20240105	4500	7.67	20240419	7440	-34.88	20231208	4160	16.47	20231020	3.02	N	000220	1000	176 억	216876	N	N	8	N	N
81	20240718	090105	57	100.00	KOSPI	의약품	N	N	N	N	N	4880	-75	5	-1.51	30938580	6335	0.97	4885	4945	4870	6440	3470	4955	4883.75	1.27	682	5315	5135	5000	4820	4685	5225	4910	176	1485	1000	3170	5	1	17032351	831	-13.41	0.81	12	0.04	-364.00	6012.00	7440	20231208	-34.41	4160	20231020	17.31	6730	-27.49	20240105	4500	8.44	20240419	7440	-34.41	20231208	4160	17.31	20231020	3.02	N	000220	1000	176 억	216876	N	N	8	N	N
82	20240717	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4955	95	2	1.95	3272169960	650776	703.25	4885	5180	4865	6310	3405	4860	5028.10	1.26	6317	4936	4897	4851	4812	4766	4917	4832	176	1450	1000	3110	5	1	17032351	844	-13.61	0.82	12	3.82	-364.00	6012.00	7440	20231208	-33.40	4160	20231020	19.11	6730	-26.37	20240105	4500	10.11	20240419	7440	-33.40	20231208	4160	19.11	20231020	3.06	N	000220	1000	176 억	214162	N	N	8	N	N
83	20240717	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4980	120	2	2.47	3178745125	631956	682.92	4885	5180	4865	6310	3405	4860	5030.01	1.26	3658	4936	4897	4851	4812	4766	4917	4832	176	1450	1000	3110	5	1	17032351	848	-13.68	0.83	12	3.71	-364.00	6012.00	7440	20231208	-33.06	4160	20231020	19.71	6730	-26.00	20240105	4500	10.67	20240419	7440	-33.06	20231208	4160	19.71	20231020	3.06	N	000220	1000	176 억	214162	N	N	7	N	N
84	20240717	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	5000	140	2	2.88	3077296125	611638	660.96	4885	5180	4865	6310	3405	4860	5031.24	1.26	53	4936	4897	4851	4812	4766	4917	4832	176	1450	1000	3110	10	1	17032351	852	-13.74	0.83	12	3.59	-364.00	6012.00	7440	20231208	-32.80	4160	20231020	20.19	6730	-25.71	20240105	4500	11.11	20240419	7440	-32.80	20231208	4160	20.19	20231020	3.06	N	000220	1000	176 억	214162	N	N	7	N	N
85	20240717	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4990	130	2	2.67	1837235550	367042	396.64	4885	5100	4865	6310	3405	4860	5005.52	1.26	-14879	4936	4897	4851	4812	4766	4917	4832	176	1450	1000	3110	5	1	17032351	850	-13.71	0.83	12	2.15	-364.00	6012.00	7440	20231208	-32.93	4160	20231020	19.95	6730	-25.85	20240105	4500	10.89	20240419	7440	-32.93	20231208	4160	19.95	20231020	3.06	N	000220	1000	176 억	214162	N	N	7	N	N
86	20240717	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4970	110	2	2.26	1713583890	342200	369.79	4885	5100	4865	6310	3405	4860	5007.55	1.26	-16050	4936	4897	4851	4812	4766	4917	4832	176	1450	1000	3110	5	1	17032351	847	-13.65	0.83	12	2.01	-364.00	6012.00	7440	20231208	-33.20	4160	20231020	19.47	6730	-26.15	20240105	4500	10.44	20240419	7440	-33.20	20231208	4160	19.47	20231020	3.06	N	000220	1000	176 억	214162	N	N	7	N	N
87	20240717	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4950	90	2	1.85	1616841985	322810	348.84	4885	5100	4865	6310	3405	4860	5008.65	1.26	-11193	4936	4897	4851	4812	4766	4917	4832	176	1450	1000	3110	5	1	17032351	843	-13.60	0.82	12	1.90	-364.00	6012.00	7440	20231208	-33.47	4160	20231020	18.99	6730	-26.45	20240105	4500	10.00	20240419	7440	-33.47	20231208	4160	18.99	20231020	3.06	N	000220	1000	176 억	214162	N	N	7	N	N
88	20240717	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4965	105	2	2.16	1391046035	277417	299.79	4885	5100	4865	6310	3405	4860	5014.28	1.26	-11162	4936	4897	4851	4812	4766	4917	4832	176	1450	1000	3110	5	1	17032351	846	-13.64	0.83	12	1.63	-364.00	6012.00	7440	20231208	-33.27	4160	20231020	19.35	6730	-26.23	20240105	4500	10.33	20240419	7440	-33.27	20231208	4160	19.35	20231020	3.06	N	000220	1000	176 억	214162	N	N	7	N	N
89	20240717	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	4895	35	2	0.72	1890640	387	0.42	4885	4895	4885	6310	3405	4860	4885.37	1.26	29	4936	4897	4851	4812	4766	4917	4832	176	1450	1000	3110	5	1	17032351	834	-13.45	0.81	12	0.00	-364.00	6012.00	7440	20231208	-34.21	4160	20231020	17.67	6730	-27.27	20240105	4500	8.78	20240419	7440	-34.21	20231208	4160	17.67	20231020	3.06	N	000220	1000	176 억	214162	N	N	7	N	N
90	20240716	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4860	25	2	0.52	445394065	91892	233.94	4835	4890	4805	6280	3385	4835	4846.93	1.15	15335	4925	4880	4855	4810	4785	4870	4800	176	1445	1000	3090	5	1	17032351	828	-13.35	0.81	12	0.54	-364.00	6012.00	7440	20231208	-34.68	4160	20231020	16.83	6730	-27.79	20240105	4500	8.00	20240419	7440	-34.68	20231208	4160	16.83	20231020	3.05	N	000220	1000	176 억	195691	N	N	7	N	N
91	20240716	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4855	20	2	0.41	404407515	83443	212.43	4835	4890	4805	6280	3385	4835	4846.51	1.15	15165	4925	4880	4855	4810	4785	4870	4800	176	1445	1000	3090	5	1	17032351	827	-13.34	0.81	12	0.49	-364.00	6012.00	7440	20231208	-34.74	4160	20231020	16.71	6730	-27.86	20240105	4500	7.89	20240419	7440	-34.74	20231208	4160	16.71	20231020	3.05	N	000220	1000	176 억	195691	N	N	7	N	N
92	20240716	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4805	-30	5	-0.62	162155235	33483	85.24	4835	4890	4805	6280	3385	4835	4842.91	1.15	-1827	4925	4880	4855	4810	4785	4870	4800	176	1445	1000	3090	5	1	17032351	818	-13.20	0.80	12	0.20	-364.00	6012.00	7440	20231208	-35.42	4160	20231020	15.50	6730	-28.60	20240105	4500	6.78	20240419	7440	-35.42	20231208	4160	15.50	20231020	3.05	N	000220	1000	176 억	195691	N	N	7	N	N
93	20240716	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4840	5	2	0.10	120002410	24750	63.01	4835	4890	4830	6280	3385	4835	4848.58	1.15	-1853	4925	4880	4855	4810	4785	4870	4800	176	1445	1000	3090	5	1	17032351	824	-13.30	0.81	12	0.15	-364.00	6012.00	7440	20231208	-34.95	4160	20231020	16.35	6730	-28.08	20240105	4500	7.56	20240419	7440	-34.95	20231208	4160	16.35	20231020	3.05	N	000220	1000	176 억	195691	N	N	7	N	N
94	20240716	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4840	5	2	0.10	104326610	21511	54.76	4835	4890	4830	6280	3385	4835	4849.92	1.15	-1597	4925	4880	4855	4810	4785	4870	4800	176	1445	1000	3090	5	1	17032351	824	-13.30	0.81	12	0.13	-364.00	6012.00	7440	20231208	-34.95	4160	20231020	16.35	6730	-28.08	20240105	4500	7.56	20240419	7440	-34.95	20231208	4160	16.35	20231020	3.05	N	000220	1000	176 억	195691	N	N	7	N	N
95	20240716	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4845	10	2	0.21	99288765	20471	52.12	4835	4890	4830	6280	3385	4835	4850.22	1.15	-1964	4925	4880	4855	4810	4785	4870	4800	176	1445	1000	3090	5	1	17032351	825	-13.31	0.81	12	0.12	-364.00	6012.00	7440	20231208	-34.88	4160	20231020	16.47	6730	-28.01	20240105	4500	7.67	20240419	7440	-34.88	20231208	4160	16.47	20231020	3.05	N	000220	1000	176 억	195691	N	N	7	N	N
96	20240716	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4840	5	2	0.10	69146165	14248	36.27	4835	4890	4830	6280	3385	4835	4853.04	1.15	-2622	4925	4880	4855	4810	4785	4870	4800	176	1445	1000	3090	5	1	17032351	824	-13.30	0.81	12	0.08	-364.00	6012.00	7440	20231208	-34.95	4160	20231020	16.35	6730	-28.08	20240105	4500	7.56	20240419	7440	-34.95	20231208	4160	16.35	20231020	3.05	N	000220	1000	176 억	195691	N	N	7	N	N
97	20240716	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4850	15	2	0.31	10854680	2245	5.72	4835	4850	4835	6280	3385	4835	4835.05	1.15	-492	4925	4880	4855	4810	4785	4870	4800	176	1445	1000	3090	5	1	17032351	826	-13.32	0.81	12	0.01	-364.00	6012.00	7440	20231208	-34.81	4160	20231020	16.59	6730	-27.93	20240105	4500	7.78	20240419	7440	-34.81	20231208	4160	16.59	20231020	3.05	N	000220	1000	176 억	195691	N	N	7	N	N
98	20240715	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4835	0	3	0.00	190061040	39191	68.58	4835	4900	4830	6280	3385	4835	4849.78	1.13	3621	4905	4870	4830	4795	4755	4887	4812	176	1445	1000	3090	5	1	17032351	824	-13.28	0.80	12	0.23	-364.00	6012.00	7440	20231208	-35.01	4160	20231020	16.23	6730	-28.16	20240105	4500	7.44	20240419	7440	-35.01	20231208	4160	16.23	20231020	3.06	N	000220	1000	176 억	192098	N	N	7	N	N
99	20240715	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	4845	10	2	0.21	170031885	35050	61.34	4835	4900	4830	6280	3385	4835	4851.12	1.13	3610	4905	4870	4830	4795	4755	4887	4812	176	1445	1000	3090	5	1	17032351	825	-13.31	0.81	12	0.21	-364.00	6012.00	7440	20231208	-34.88	4160	20231020	16.47	6730	-28.01	20240105	4500	7.67	20240419	7440	-34.88	20231208	4160	16.47	20231020	3.06	N	000220	1000	176 억	192098	N	N	4	N	N
100	20240715	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	4850	15	2	0.31	136100780	28057	49.10	4835	4900	4830	6280	3385	4835	4850.87	1.13	1431	4905	4870	4830	4795	4755	4887	4812	176	1445	1000	3090	5	1	17032351	826	-13.32	0.81	12	0.16	-364.00	6012.00	7440	20231208	-34.81	4160	20231020	16.59	6730	-27.93	20240105	4500	7.78	20240419	7440	-34.81	20231208	4160	16.59	20231020	3.06	N	000220	1000	176 억	192098	N	N	4	N	N
101	20240715	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	4840	5	2	0.10	123302525	25413	44.47	4835	4900	4830	6280	3385	4835	4851.95	1.13	1361	4905	4870	4830	4795	4755	4887	4812	176	1445	1000	3090	5	1	17032351	824	-13.30	0.81	12	0.15	-364.00	6012.00	7440	20231208	-34.95	4160	20231020	16.35	6730	-28.08	20240105	4500	7.56	20240419	7440	-34.95	20231208	4160	16.35	20231020	3.06	N	000220	1000	176 억	192098	N	N	4	N	N
102	20240715	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4840	5	2	0.10	112476225	23177	40.56	4835	4900	4830	6280	3385	4835	4852.92	1.13	1154	4905	4870	4830	4795	4755	4887	4812	176	1445	1000	3090	5	1	17032351	824	-13.30	0.81	12	0.14	-364.00	6012.00	7440	20231208	-34.95	4160	20231020	16.35	6730	-28.08	20240105	4500	7.56	20240419	7440	-34.95	20231208	4160	16.35	20231020	3.06	N	000220	1000	176 억	192098	N	N	4	N	N
103	20240715	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4850	15	2	0.31	97903780	20170	35.30	4835	4900	4830	6280	3385	4835	4853.93	1.13	812	4905	4870	4830	4795	4755	4887	4812	176	1445	1000	3090	5	1	17032351	826	-13.32	0.81	12	0.12	-364.00	6012.00	7440	20231208	-34.81	4160	20231020	16.59	6730	-27.93	20240105	4500	7.78	20240419	7440	-34.81	20231208	4160	16.59	20231020	3.06	N	000220	1000	176 억	192098	N	N	4	N	N
104	20240715	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4840	5	2	0.10	82768990	17041	29.82	4835	4900	4835	6280	3385	4835	4857.05	1.13	-2	4905	4870	4830	4795	4755	4887	4812	176	1445	1000	3090	5	1	17032351	824	-13.30	0.81	12	0.10	-364.00	6012.00	7440	20231208	-34.95	4160	20231020	16.35	6730	-28.08	20240105	4500	7.56	20240419	7440	-34.95	20231208	4160	16.35	20231020	3.06	N	000220	1000	176 억	192098	N	N	4	N	N
105	20240715	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4855	20	2	0.41	1514935	313	0.55	4835	4855	4835	6280	3385	4835	4840.05	1.13	-39	4905	4870	4830	4795	4755	4887	4812	176	1445	1000	3090	5	1	17032351	827	-13.34	0.81	12	0.00	-364.00	6012.00	7440	20231208	-34.74	4160	20231020	16.71	6730	-27.86	20240105	4500	7.89	20240419	7440	-34.74	20231208	4160	16.71	20231020	3.06	N	000220	1000	176 억	192098	N	N	4	N	N
106	20240712	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4835	15	2	0.31	271918320	56212	136.72	4820	4865	4790	6260	3375	4820	4837.51	1.06	11685	4883	4851	4818	4786	4753	4852	4787	176	1440	1000	3080	5	1	17032351	824	-13.28	0.80	12	0.33	-364.00	6012.00	7440	20231208	-35.01	4160	20231020	16.23	6730	-28.16	20240105	4500	7.44	20240419	7440	-35.01	20231208	4160	16.23	20231020	3.00	N	000220	1000	176 억	180397	N	N	4	N	N
107	20240712	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	4865	45	2	0.93	226201740	46760	113.73	4820	4865	4790	6260	3375	4820	4837.66	1.06	9468	4883	4851	4818	4786	4753	4852	4787	176	1440	1000	3080	5	1	17032351	829	-13.37	0.81	12	0.27	-364.00	6012.00	7440	20231208	-34.61	4160	20231020	16.95	6730	-27.71	20240105	4500	8.11	20240419	7440	-34.61	20231208	4160	16.95	20231020	3.00	N	000220	1000	176 억	180397	N	N	42	N	N
108	20240712	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4855	35	2	0.73	191218590	39550	96.19	4820	4860	4790	6260	3375	4820	4835.01	1.06	8348	4883	4851	4818	4786	4753	4852	4787	176	1440	1000	3080	5	1	17032351	827	-13.34	0.81	12	0.23	-364.00	6012.00	7440	20231208	-34.74	4160	20231020	16.71	6730	-27.86	20240105	4500	7.89	20240419	7440	-34.74	20231208	4160	16.71	20231020	3.00	N	000220	1000	176 억	180397	N	N	42	N	N
109	20240712	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4860	40	2	0.83	165455520	34227	83.25	4820	4860	4790	6260	3375	4820	4834.23	1.06	7145	4883	4851	4818	4786	4753	4852	4787	176	1440	1000	3080	5	1	17032351	828	-13.35	0.81	12	0.20	-364.00	6012.00	7440	20231208	-34.68	4160	20231020	16.83	6730	-27.79	20240105	4500	8.00	20240419	7440	-34.68	20231208	4160	16.83	20231020	3.00	N	000220	1000	176 억	180397	N	N	42	N	N
110	20240712	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4830	10	2	0.21	134512770	27839	67.71	4820	4850	4790	6260	3375	4820	4831.98	1.06	5934	4883	4851	4818	4786	4753	4852	4787	176	1440	1000	3080	5	1	17032351	823	-13.27	0.80	12	0.16	-364.00	6012.00	7440	20231208	-35.08	4160	20231020	16.11	6730	-28.23	20240105	4500	7.33	20240419	7440	-35.08	20231208	4160	16.11	20231020	3.00	N	000220	1000	176 억	180397	N	N	42	N	N
111	20240712	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	4845	25	2	0.52	116723820	24158	58.76	4820	4850	4790	6260	3375	4820	4831.88	1.06	5486	4883	4851	4818	4786	4753	4852	4787	176	1440	1000	3080	5	1	17032351	825	-13.31	0.81	12	0.14	-364.00	6012.00	7440	20231208	-34.88	4160	20231020	16.47	6730	-28.01	20240105	4500	7.67	20240419	7440	-34.88	20231208	4160	16.47	20231020	3.00	N	000220	1000	176 억	180397	N	N	42	N	N
112	20240712	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	4830	10	2	0.21	79126515	16383	39.85	4820	4840	4790	6260	3375	4820	4830.04	1.06	4448	4883	4851	4818	4786	4753	4852	4787	176	1440	1000	3080	5	1	17032351	823	-13.27	0.80	12	0.10	-364.00	6012.00	7440	20231208	-35.08	4160	20231020	16.11	6730	-28.23	20240105	4500	7.33	20240419	7440	-35.08	20231208	4160	16.11	20231020	3.00	N	000220	1000	176 억	180397	N	N	42	N	N
113	20240712	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4820	0	3	0.00	3552340	737	1.79	4820	4820	4820	6260	3375	4820	4820.00	1.06	0	4883	4851	4818	4786	4753	4852	4787	176	1440	1000	3080	5	1	17032351	821	-13.24	0.80	12	0.00	-364.00	6012.00	7440	20231208	-35.22	4160	20231020	15.87	6730	-28.38	20240105	4500	7.11	20240419	7440	-35.22	20231208	4160	15.87	20231020	3.00	N	000220	1000	176 억	180397	N	N	42	N	N
114	20240711	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4820	-10	5	-0.21	198006015	41101	51.37	4820	4850	4785	6270	3385	4830	4817.55	1.04	3494	4943	4886	4803	4746	4663	4915	4775	176	1440	1000	3090	5	1	17032351	821	-13.24	0.80	12	0.24	-364.00	6012.00	7440	20231208	-35.22	4160	20231020	15.87	6730	-28.38	20240105	4500	7.11	20240419	7440	-35.22	20231208	4160	15.87	20231020	2.98	N	000220	1000	176 억	176771	N	N	42	N	N
115	20240711	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	4835	5	2	0.10	184175520	38238	47.79	4820	4850	4785	6270	3385	4830	4816.56	1.04	3490	4943	4886	4803	4746	4663	4915	4775	176	1440	1000	3090	5	1	17032351	824	-13.28	0.80	12	0.22	-364.00	6012.00	7440	20231208	-35.01	4160	20231020	16.23	6730	-28.16	20240105	4500	7.44	20240419	7440	-35.01	20231208	4160	16.23	20231020	2.98	N	000220	1000	176 억	176771	N	N	20	N	N
116	20240711	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4810	-20	5	-0.41	151506095	31465	39.32	4820	4850	4785	6270	3385	4830	4815.07	1.04	3313	4943	4886	4803	4746	4663	4915	4775	176	1440	1000	3090	5	1	17032351	819	-13.21	0.80	12	0.18	-364.00	6012.00	7440	20231208	-35.35	4160	20231020	15.62	6730	-28.53	20240105	4500	6.89	20240419	7440	-35.35	20231208	4160	15.62	20231020	2.98	N	000220	1000	176 억	176771	N	N	20	N	N
117	20240711	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4820	-10	5	-0.21	117283680	24329	30.41	4820	4850	4800	6270	3385	4830	4820.74	1.04	3207	4943	4886	4803	4746	4663	4915	4775	176	1440	1000	3090	5	1	17032351	821	-13.24	0.80	12	0.14	-364.00	6012.00	7440	20231208	-35.22	4160	20231020	15.87	6730	-28.38	20240105	4500	7.11	20240419	7440	-35.22	20231208	4160	15.87	20231020	2.98	N	000220	1000	176 억	176771	N	N	20	N	N
118	20240711	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4825	-5	5	-0.10	104312155	21633	27.04	4820	4850	4800	6270	3385	4830	4821.90	1.04	2055	4943	4886	4803	4746	4663	4915	4775	176	1440	1000	3090	5	1	17032351	822	-13.26	0.80	12	0.13	-364.00	6012.00	7440	20231208	-35.15	4160	20231020	15.99	6730	-28.31	20240105	4500	7.22	20240419	7440	-35.15	20231208	4160	15.99	20231020	2.98	N	000220	1000	176 억	176771	N	N	20	N	N
119	20240711	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4820	-10	5	-0.21	89622015	18584	23.23	4820	4850	4800	6270	3385	4830	4822.54	1.04	1730	4943	4886	4803	4746	4663	4915	4775	176	1440	1000	3090	5	1	17032351	821	-13.24	0.80	12	0.11	-364.00	6012.00	7440	20231208	-35.22	4160	20231020	15.87	6730	-28.38	20240105	4500	7.11	20240419	7440	-35.22	20231208	4160	15.87	20231020	2.98	N	000220	1000	176 억	176771	N	N	20	N	N
120	20240711	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	4815	-15	5	-0.31	44586940	9249	11.56	4820	4850	4800	6270	3385	4830	4820.73	1.04	582	4943	4886	4803	4746	4663	4915	4775	176	1440	1000	3090	5	1	17032351	820	-13.23	0.80	12	0.05	-364.00	6012.00	7440	20231208	-35.28	4160	20231020	15.75	6730	-28.45	20240105	4500	7.00	20240419	7440	-35.28	20231208	4160	15.75	20231020	2.98	N	000220	1000	176 억	176771	N	N	20	N	N
121	20240711	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	4830	0	3	0.00	3032165	630	0.79	4820	4830	4810	6270	3385	4830	4812.96	1.04	-100	4943	4886	4803	4746	4663	4915	4775	176	1440	1000	3090	5	1	17032351	823	-13.27	0.80	12	0.00	-364.00	6012.00	7440	20231208	-35.08	4160	20231020	16.11	6730	-28.23	20240105	4500	7.33	20240419	7440	-35.08	20231208	4160	16.11	20231020	2.98	N	000220	1000	176 억	176771	N	N	20	N	N
122	20240710	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4830	80	2	1.68	373260105	77767	214.29	4730	4860	4720	6170	3325	4750	4799.66	1.01	3766	4806	4777	4746	4717	4686	4792	4732	176	1420	1000	3040	5	1	17032351	823	-13.27	0.80	12	0.46	-364.00	6012.00	7440	20231208	-35.08	4160	20231020	16.11	6730	-28.23	20240105	4500	7.33	20240419	7440	-35.08	20231208	4160	16.11	20231020	2.98	N	000220	1000	176 억	172384	N	N	20	N	N
123	20240710	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	4810	60	2	1.26	344693335	71847	197.97	4730	4860	4720	6170	3325	4750	4797.60	1.01	3790	4806	4777	4746	4717	4686	4792	4732	176	1420	1000	3040	5	1	17032351	819	-13.21	0.80	12	0.42	-364.00	6012.00	7440	20231208	-35.35	4160	20231020	15.62	6730	-28.53	20240105	4500	6.89	20240419	7440	-35.35	20231208	4160	15.62	20231020	2.98	N	000220	1000	176 억	172384	N	N	21	N	N
124	20240710	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	4850	100	2	2.11	266716510	55660	153.37	4730	4860	4720	6170	3325	4750	4791.89	1.01	2824	4806	4777	4746	4717	4686	4792	4732	176	1420	1000	3040	5	1	17032351	826	-13.32	0.81	12	0.33	-364.00	6012.00	7440	20231208	-34.81	4160	20231020	16.59	6730	-27.93	20240105	4500	7.78	20240419	7440	-34.81	20231208	4160	16.59	20231020	2.98	N	000220	1000	176 억	172384	N	N	21	N	N
125	20240710	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4760	10	2	0.21	82891215	17418	48.00	4730	4785	4720	6170	3325	4750	4758.94	1.01	1488	4806	4777	4746	4717	4686	4792	4732	176	1420	1000	3040	5	1	17032351	811	-13.08	0.79	12	0.10	-364.00	6012.00	7440	20231208	-36.02	4160	20231020	14.42	6730	-29.27	20240105	4500	5.78	20240419	7440	-36.02	20231208	4160	14.42	20231020	2.98	N	000220	1000	176 억	172384	N	N	21	N	N
126	20240710	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	4750	0	3	0.00	64723140	13606	37.49	4730	4785	4720	6170	3325	4750	4756.96	1.01	1024	4806	4777	4746	4717	4686	4792	4732	176	1420	1000	3040	5	1	17032351	809	-13.05	0.79	12	0.08	-364.00	6012.00	7440	20231208	-36.16	4160	20231020	14.18	6730	-29.42	20240105	4500	5.56	20240419	7440	-36.16	20231208	4160	14.18	20231020	2.98	N	000220	1000	176 억	172384	N	N	21	N	N
127	20240710	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4760	10	2	0.21	57207775	12026	33.14	4730	4785	4720	6170	3325	4750	4757.01	1.01	1013	4806	4777	4746	4717	4686	4792	4732	176	1420	1000	3040	5	1	17032351	811	-13.08	0.79	12	0.07	-364.00	6012.00	7440	20231208	-36.02	4160	20231020	14.42	6730	-29.27	20240105	4500	5.78	20240419	7440	-36.02	20231208	4160	14.42	20231020	2.98	N	000220	1000	176 억	172384	N	N	21	N	N
128	20240710	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	4735	-15	5	-0.32	14321215	3029	8.35	4730	4745	4720	6170	3325	4750	4728.03	1.01	879	4806	4777	4746	4717	4686	4792	4732	176	1420	1000	3040	5	1	17032351	806	-13.01	0.79	12	0.02	-364.00	6012.00	7440	20231208	-36.36	4160	20231020	13.82	6730	-29.64	20240105	4500	5.22	20240419	7440	-36.36	20231208	4160	13.82	20231020	2.98	N	000220	1000	176 억	172384	N	N	21	N	N
129	20240710	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4730	-20	5	-0.42	2819080	596	1.64	4730	4730	4730	6170	3325	4750	4730.00	1.01	0	4806	4777	4746	4717	4686	4792	4732	176	1420	1000	3040	5	1	17032351	806	-12.99	0.79	12	0.00	-364.00	6012.00	7440	20231208	-36.42	4160	20231020	13.70	6730	-29.72	20240105	4500	5.11	20240419	7440	-36.42	20231208	4160	13.70	20231020	2.98	N	000220	1000	176 억	172384	N	N	21	N	N
130	20240709	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4750	40	2	0.85	171345360	36136	169.09	4715	4775	4715	6120	3300	4710	4741.68	0.95	10885	4756	4732	4701	4677	4646	4745	4690	176	1410	1000	3010	5	1	17032351	809	-13.05	0.79	12	0.21	-364.00	6012.00	7440	20231208	-36.16	4160	20231020	14.18	6730	-29.42	20240105	4500	5.56	20240419	7440	-36.16	20231208	4160	14.18	20231020	2.99	N	000220	1000	176 억	161431	N	N	21	N	N
131	20240709	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4740	30	2	0.64	141735780	29900	139.91	4715	4775	4715	6120	3300	4710	4740.33	0.95	10668	4756	4732	4701	4677	4646	4745	4690	176	1410	1000	3010	5	1	17032351	807	-13.02	0.79	12	0.18	-364.00	6012.00	7440	20231208	-36.29	4160	20231020	13.94	6730	-29.57	20240105	4500	5.33	20240419	7440	-36.29	20231208	4160	13.94	20231020	2.99	N	000220	1000	176 억	161431	N	N	28	N	N
132	20240709	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4740	30	2	0.64	133501905	28162	131.78	4715	4775	4715	6120	3300	4710	4740.50	0.95	10372	4756	4732	4701	4677	4646	4745	4690	176	1410	1000	3010	5	1	17032351	807	-13.02	0.79	12	0.17	-364.00	6012.00	7440	20231208	-36.29	4160	20231020	13.94	6730	-29.57	20240105	4500	5.33	20240419	7440	-36.29	20231208	4160	13.94	20231020	2.99	N	000220	1000	176 억	161431	N	N	28	N	N
133	20240709	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	4735	25	2	0.53	118401950	24973	116.85	4715	4775	4715	6120	3300	4710	4741.20	0.95	10232	4756	4732	4701	4677	4646	4745	4690	176	1410	1000	3010	5	1	17032351	806	-13.01	0.79	12	0.15	-364.00	6012.00	7440	20231208	-36.36	4160	20231020	13.82	6730	-29.64	20240105	4500	5.22	20240419	7440	-36.36	20231208	4160	13.82	20231020	2.99	N	000220	1000	176 억	161431	N	N	28	N	N
134	20240709	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4740	30	2	0.64	114977735	24249	113.47	4715	4775	4715	6120	3300	4710	4741.55	0.95	10161	4756	4732	4701	4677	4646	4745	4690	176	1410	1000	3010	5	1	17032351	807	-13.02	0.79	12	0.14	-364.00	6012.00	7440	20231208	-36.29	4160	20231020	13.94	6730	-29.57	20240105	4500	5.33	20240419	7440	-36.29	20231208	4160	13.94	20231020	2.99	N	000220	1000	176 억	161431	N	N	28	N	N
135	20240709	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	4735	25	2	0.53	75388040	15883	74.32	4715	4775	4715	6120	3300	4710	4746.46	0.95	8113	4756	4732	4701	4677	4646	4745	4690	176	1410	1000	3010	5	1	17032351	806	-13.01	0.79	12	0.09	-364.00	6012.00	7440	20231208	-36.36	4160	20231020	13.82	6730	-29.64	20240105	4500	5.22	20240419	7440	-36.36	20231208	4160	13.82	20231020	2.99	N	000220	1000	176 억	161431	N	N	28	N	N
136	20240709	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	4735	25	2	0.53	58060315	12217	57.17	4715	4775	4715	6120	3300	4710	4752.42	0.95	7743	4756	4732	4701	4677	4646	4745	4690	176	1410	1000	3010	5	1	17032351	806	-13.01	0.79	12	0.07	-364.00	6012.00	7440	20231208	-36.36	4160	20231020	13.82	6730	-29.64	20240105	4500	5.22	20240419	7440	-36.36	20231208	4160	13.82	20231020	2.99	N	000220	1000	176 억	161431	N	N	28	N	N
137	20240709	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4730	20	2	0.42	259400	55	0.26	4715	4730	4715	6120	3300	4710	4716.36	0.95	-2	4756	4732	4701	4677	4646	4745	4690	176	1410	1000	3010	5	1	17032351	806	-12.99	0.79	12	0.00	-364.00	6012.00	7440	20231208	-36.42	4160	20231020	13.70	6730	-29.72	20240105	4500	5.11	20240419	7440	-36.42	20231208	4160	13.70	20231020	2.99	N	000220	1000	176 억	161431	N	N	28	N	N
138	20240708	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4710	30	2	0.64	100046265	21314	51.99	4670	4725	4670	6080	3280	4680	4693.91	0.93	4017	4756	4717	4666	4627	4576	4737	4647	176	1400	1000	2990	5	1	17032351	802	-12.94	0.78	12	0.13	-364.00	6012.00	7440	20231208	-36.69	4160	20231020	13.22	6730	-30.01	20240105	4500	4.67	20240419	7440	-36.69	20231208	4160	13.22	20231020	3.01	N	000220	1000	176 억	157757	N	N	28	N	N
139	20240708	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4710	30	2	0.64	95893165	20432	49.84	4670	4725	4670	6080	3280	4680	4693.28	0.93	4043	4756	4717	4666	4627	4576	4737	4647	176	1400	1000	2990	5	1	17032351	802	-12.94	0.78	12	0.12	-364.00	6012.00	7440	20231208	-36.69	4160	20231020	13.22	6730	-30.01	20240105	4500	4.67	20240419	7440	-36.69	20231208	4160	13.22	20231020	3.01	N	000220	1000	176 억	157757	N	N	29	N	N
140	20240708	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	4700	20	2	0.43	86030680	18337	44.73	4670	4725	4670	6080	3280	4680	4691.64	0.93	3776	4756	4717	4666	4627	4576	4737	4647	176	1400	1000	2990	5	1	17032351	801	-12.91	0.78	12	0.11	-364.00	6012.00	7440	20231208	-36.83	4160	20231020	12.98	6730	-30.16	20240105	4500	4.44	20240419	7440	-36.83	20231208	4160	12.98	20231020	3.01	N	000220	1000	176 억	157757	N	N	29	N	N
141	20240708	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	4695	15	2	0.32	59001955	12571	30.66	4670	4725	4670	6080	3280	4680	4693.50	0.93	1778	4756	4717	4666	4627	4576	4737	4647	176	1400	1000	2990	5	1	17032351	800	-12.90	0.78	12	0.07	-364.00	6012.00	7440	20231208	-36.90	4160	20231020	12.86	6730	-30.24	20240105	4500	4.33	20240419	7440	-36.90	20231208	4160	12.86	20231020	3.01	N	000220	1000	176 억	157757	N	N	29	N	N
142	20240708	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4715	35	2	0.75	50400625	10743	26.20	4670	4725	4670	6080	3280	4680	4691.49	0.93	1683	4756	4717	4666	4627	4576	4737	4647	176	1400	1000	2990	5	1	17032351	803	-12.95	0.78	12	0.06	-364.00	6012.00	7440	20231208	-36.63	4160	20231020	13.34	6730	-29.94	20240105	4500	4.78	20240419	7440	-36.63	20231208	4160	13.34	20231020	3.01	N	000220	1000	176 억	157757	N	N	29	N	N
143	20240708	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	4685	5	2	0.11	32967630	7031	17.15	4670	4725	4670	6080	3280	4680	4688.90	0.93	451	4756	4717	4666	4627	4576	4737	4647	176	1400	1000	2990	5	1	17032351	798	-12.87	0.78	12	0.04	-364.00	6012.00	7440	20231208	-37.03	4160	20231020	12.62	6730	-30.39	20240105	4500	4.11	20240419	7440	-37.03	20231208	4160	12.62	20231020	3.01	N	000220	1000	176 억	157757	N	N	29	N	N
144	20240708	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4690	10	2	0.21	22545615	4809	11.73	4670	4725	4670	6080	3280	4680	4688.21	0.93	313	4756	4717	4666	4627	4576	4737	4647	176	1400	1000	2990	5	1	17032351	799	-12.88	0.78	12	0.03	-364.00	6012.00	7440	20231208	-36.96	4160	20231020	12.74	6730	-30.31	20240105	4500	4.22	20240419	7440	-36.96	20231208	4160	12.74	20231020	3.01	N	000220	1000	176 억	157757	N	N	29	N	N
145	20240708	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4680	0	3	0.00	1247790	267	0.65	4670	4680	4670	6080	3280	4680	4673.37	0.93	90	4756	4717	4666	4627	4576	4737	4647	176	1400	1000	2990	5	1	17032351	797	-12.86	0.78	12	0.00	-364.00	6012.00	7440	20231208	-37.10	4160	20231020	12.50	6730	-30.46	20240105	4500	4.00	20240419	7440	-37.10	20231208	4160	12.50	20231020	3.01	N	000220	1000	176 억	157757	N	N	29	N	N
146	20240705	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4680	55	2	1.19	191460630	40975	142.19	4615	4705	4615	6010	3240	4625	4672.62	0.88	9141	4668	4646	4628	4606	4588	4657	4617	176	1385	1000	2960	5	1	17032351	797	-12.86	0.78	12	0.24	-364.00	6012.00	7440	20231208	-37.10	4160	20231020	12.50	6730	-30.46	20240105	4500	4.00	20240419	7440	-37.10	20231208	4160	12.50	20231020	3.01	N	000220	1000	176 억	149128	N	N	29	N	N
147	20240705	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4695	70	2	1.51	182539365	39070	135.57	4615	4705	4615	6010	3240	4625	4672.11	0.88	8630	4668	4646	4628	4606	4588	4657	4617	176	1385	1000	2960	5	1	17032351	800	-12.90	0.78	12	0.23	-364.00	6012.00	7440	20231208	-36.90	4160	20231020	12.86	6730	-30.24	20240105	4500	4.33	20240419	7440	-36.90	20231208	4160	12.86	20231020	3.01	N	000220	1000	176 억	149128	N	N	19	N	N
148	20240705	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4685	60	2	1.30	145067945	31071	107.82	4615	4705	4615	6010	3240	4625	4668.92	0.88	7930	4668	4646	4628	4606	4588	4657	4617	176	1385	1000	2960	5	1	17032351	798	-12.87	0.78	12	0.18	-364.00	6012.00	7440	20231208	-37.03	4160	20231020	12.62	6730	-30.39	20240105	4500	4.11	20240419	7440	-37.03	20231208	4160	12.62	20231020	3.01	N	000220	1000	176 억	149128	N	N	19	N	N
149	20240705	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4680	55	2	1.19	121081905	25953	90.06	4615	4705	4615	6010	3240	4625	4665.43	0.88	4142	4668	4646	4628	4606	4588	4657	4617	176	1385	1000	2960	5	1	17032351	797	-12.86	0.78	12	0.15	-364.00	6012.00	7440	20231208	-37.10	4160	20231020	12.50	6730	-30.46	20240105	4500	4.00	20240419	7440	-37.10	20231208	4160	12.50	20231020	3.01	N	000220	1000	176 억	149128	N	N	19	N	N
150	20240705	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4675	50	2	1.08	95609675	20502	71.14	4615	4705	4615	6010	3240	4625	4663.43	0.88	3005	4668	4646	4628	4606	4588	4657	4617	176	1385	1000	2960	5	1	17032351	796	-12.84	0.78	12	0.12	-364.00	6012.00	7440	20231208	-37.16	4160	20231020	12.38	6730	-30.53	20240105	4500	3.89	20240419	7440	-37.16	20231208	4160	12.38	20231020	3.01	N	000220	1000	176 억	149128	N	N	19	N	N
151	20240705	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	4650	25	2	0.54	72905900	15632	54.24	4615	4705	4615	6010	3240	4625	4663.89	0.88	1059	4668	4646	4628	4606	4588	4657	4617	176	1385	1000	2960	5	1	17032351	792	-12.77	0.77	12	0.09	-364.00	6012.00	7440	20231208	-37.50	4160	20231020	11.78	6730	-30.91	20240105	4500	3.33	20240419	7440	-37.50	20231208	4160	11.78	20231020	3.01	N	000220	1000	176 억	149128	N	N	19	N	N
152	20240705	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	4655	30	2	0.65	33096700	7122	24.71	4615	4665	4615	6010	3240	4625	4647.11	0.88	1195	4668	4646	4628	4606	4588	4657	4617	176	1385	1000	2960	5	1	17032351	793	-12.79	0.77	12	0.04	-364.00	6012.00	7440	20231208	-37.43	4160	20231020	11.90	6730	-30.83	20240105	4500	3.44	20240419	7440	-37.43	20231208	4160	11.90	20231020	3.01	N	000220	1000	176 억	149128	N	N	19	N	N
153	20240705	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	4625	0	3	0.00	4529200	980	3.40	4615	4625	4615	6010	3240	4625	4621.63	0.88	650	4668	4646	4628	4606	4588	4657	4617	176	1385	1000	2960	5	1	17032351	788	-12.71	0.77	12	0.01	-364.00	6012.00	7440	20231208	-37.84	4160	20231020	11.18	6730	-31.28	20240105	4500	2.78	20240419	7440	-37.84	20231208	4160	11.18	20231020	3.01	N	000220	1000	176 억	149128	N	N	19	N	N
154	20240704	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4625	-15	5	-0.32	133152230	28812	63.53	4615	4650	4610	6030	3250	4640	4621.41	0.88	-956	4706	4672	4641	4607	4576	4690	4625	176	1390	1000	2960	5	1	17032351	788	-12.71	0.77	12	0.17	-364.00	6012.00	7440	20231208	-37.84	4160	20231020	11.18	6730	-31.28	20240105	4500	2.78	20240419	7440	-37.84	20231208	4160	11.18	20231020	3.02	N	000220	1000	176 억	150084	N	N	19	N	N
155	20240704	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4620	-20	5	-0.43	109861775	23777	52.43	4615	4650	4610	6030	3250	4640	4620.51	0.88	-325	4706	4672	4641	4607	4576	4690	4625	176	1390	1000	2960	5	1	17032351	787	-12.69	0.77	12	0.14	-364.00	6012.00	7440	20231208	-37.90	4160	20231020	11.06	6730	-31.35	20240105	4500	2.67	20240419	7440	-37.90	20231208	4160	11.06	20231020	3.02	N	000220	1000	176 억	150084	N	N	17	N	N
156	20240704	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	4625	-15	5	-0.32	99718195	21578	47.58	4615	4650	4610	6030	3250	4640	4621.29	0.88	1471	4706	4672	4641	4607	4576	4690	4625	176	1390	1000	2960	5	1	17032351	788	-12.71	0.77	12	0.13	-364.00	6012.00	7440	20231208	-37.84	4160	20231020	11.18	6730	-31.28	20240105	4500	2.78	20240419	7440	-37.84	20231208	4160	11.18	20231020	3.02	N	000220	1000	176 억	150084	N	N	17	N	N
157	20240704	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	4615	-25	5	-0.54	94281225	20400	44.98	4615	4650	4610	6030	3250	4640	4621.63	0.88	1668	4706	4672	4641	4607	4576	4690	4625	176	1390	1000	2960	5	1	17032351	786	-12.68	0.77	12	0.12	-364.00	6012.00	7440	20231208	-37.97	4160	20231020	10.94	6730	-31.43	20240105	4500	2.56	20240419	7440	-37.97	20231208	4160	10.94	20231020	3.02	N	000220	1000	176 억	150084	N	N	17	N	N
158	20240704	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	4625	-15	5	-0.32	64023020	13846	30.53	4615	4650	4610	6030	3250	4640	4623.94	0.88	1545	4706	4672	4641	4607	4576	4690	4625	176	1390	1000	2960	5	1	17032351	788	-12.71	0.77	12	0.08	-364.00	6012.00	7440	20231208	-37.84	4160	20231020	11.18	6730	-31.28	20240105	4500	2.78	20240419	7440	-37.84	20231208	4160	11.18	20231020	3.02	N	000220	1000	176 억	150084	N	N	17	N	N
159	20240704	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4640	0	3	0.00	49587595	10728	23.65	4615	4650	4610	6030	3250	4640	4622.26	0.88	1192	4706	4672	4641	4607	4576	4690	4625	176	1390	1000	2960	5	1	17032351	790	-12.75	0.77	12	0.06	-364.00	6012.00	7440	20231208	-37.63	4160	20231020	11.54	6730	-31.05	20240105	4500	3.11	20240419	7440	-37.63	20231208	4160	11.54	20231020	3.02	N	000220	1000	176 억	150084	N	N	17	N	N
160	20240704	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	4625	-15	5	-0.32	46788430	10125	22.32	4615	4650	4610	6030	3250	4640	4621.08	0.88	1191	4706	4672	4641	4607	4576	4690	4625	176	1390	1000	2960	5	1	17032351	788	-12.71	0.77	12	0.06	-364.00	6012.00	7440	20231208	-37.84	4160	20231020	11.18	6730	-31.28	20240105	4500	2.78	20240419	7440	-37.84	20231208	4160	11.18	20231020	3.02	N	000220	1000	176 억	150084	N	N	17	N	N
161	20240704	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	4630	-10	5	-0.22	14529885	3147	6.94	4615	4630	4615	6030	3250	4640	4617.06	0.88	703	4706	4672	4641	4607	4576	4690	4625	176	1390	1000	2960	5	1	17032351	789	-12.72	0.77	12	0.02	-364.00	6012.00	7440	20231208	-37.77	4160	20231020	11.30	6730	-31.20	20240105	4500	2.89	20240419	7440	-37.77	20231208	4160	11.30	20231020	3.02	N	000220	1000	176 억	150084	N	N	17	N	N
162	20240703	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4640	-5	5	-0.11	209975365	45332	168.39	4630	4675	4610	6030	3255	4645	4631.94	0.84	4987	4798	4721	4683	4606	4568	4702	4587	176	1385	1000	2970	5	1	17032351	790	-12.75	0.77	12	0.27	-364.00	6012.00	7440	20231208	-37.63	4160	20231020	11.54	6730	-31.05	20240105	4500	3.11	20240419	7440	-37.63	20231208	4160	11.54	20231020	3.06	N	000220	1000	176 억	143137	N	N	17	N	N
163	20240703	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	4635	-10	5	-0.22	157216960	33915	125.98	4630	4675	4620	6030	3255	4645	4635.62	0.84	5166	4798	4721	4683	4606	4568	4702	4587	176	1385	1000	2970	5	1	17032351	789	-12.73	0.77	12	0.20	-364.00	6012.00	7440	20231208	-37.70	4160	20231020	11.42	6730	-31.13	20240105	4500	3.00	20240419	7440	-37.70	20231208	4160	11.42	20231020	3.06	N	000220	1000	176 억	143137	N	N	20	N	N
164	20240703	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	4650	5	2	0.11	104238005	22477	83.49	4630	4675	4620	6030	3255	4645	4637.54	0.84	2991	4798	4721	4683	4606	4568	4702	4587	176	1385	1000	2970	5	1	17032351	792	-12.77	0.77	12	0.13	-364.00	6012.00	7440	20231208	-37.50	4160	20231020	11.78	6730	-30.91	20240105	4500	3.33	20240419	7440	-37.50	20231208	4160	11.78	20231020	3.06	N	000220	1000	176 억	143137	N	N	20	N	N
165	20240703	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	4655	10	2	0.22	97088065	20938	77.78	4630	4675	4620	6030	3255	4645	4636.93	0.84	2995	4798	4721	4683	4606	4568	4702	4587	176	1385	1000	2970	5	1	17032351	793	-12.79	0.77	12	0.12	-364.00	6012.00	7440	20231208	-37.43	4160	20231020	11.90	6730	-30.83	20240105	4500	3.44	20240419	7440	-37.43	20231208	4160	11.90	20231020	3.06	N	000220	1000	176 억	143137	N	N	20	N	N
166	20240703	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	4630	-15	5	-0.32	83109330	17930	66.60	4630	4675	4620	6030	3255	4645	4635.21	0.84	3136	4798	4721	4683	4606	4568	4702	4587	176	1385	1000	2970	5	1	17032351	789	-12.72	0.77	12	0.11	-364.00	6012.00	7440	20231208	-37.77	4160	20231020	11.30	6730	-31.20	20240105	4500	2.89	20240419	7440	-37.77	20231208	4160	11.30	20231020	3.06	N	000220	1000	176 억	143137	N	N	20	N	N
167	20240703	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	4630	-15	5	-0.32	77515080	16721	62.11	4630	4675	4620	6030	3255	4645	4635.79	0.84	3136	4798	4721	4683	4606	4568	4702	4587	176	1385	1000	2970	5	1	17032351	789	-12.72	0.77	12	0.10	-364.00	6012.00	7440	20231208	-37.77	4160	20231020	11.30	6730	-31.20	20240105	4500	2.89	20240419	7440	-37.77	20231208	4160	11.30	20231020	3.06	N	000220	1000	176 억	143137	N	N	20	N	N
168	20240703	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4630	-15	5	-0.32	59871520	12907	47.94	4630	4675	4630	6030	3255	4645	4638.69	0.84	5394	4798	4721	4683	4606	4568	4702	4587	176	1385	1000	2970	5	1	17032351	789	-12.72	0.77	12	0.08	-364.00	6012.00	7440	20231208	-37.77	4160	20231020	11.30	6730	-31.20	20240105	4500	2.89	20240419	7440	-37.77	20231208	4160	11.30	20231020	3.06	N	000220	1000	176 억	143137	N	N	20	N	N
169	20240703	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4645	0	3	0.00	7439835	1602	5.95	4630	4645	4630	6030	3255	4645	4644.09	0.84	1498	4798	4721	4683	4606	4568	4702	4587	176	1385	1000	2970	5	1	17032351	791	-12.76	0.77	12	0.01	-364.00	6012.00	7440	20231208	-37.57	4160	20231020	11.66	6730	-30.98	20240105	4500	3.22	20240419	7440	-37.57	20231208	4160	11.66	20231020	3.06	N	000220	1000	176 억	143137	N	N	20	N	N
170	20240702	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4645	-75	5	-1.59	125695055	26913	103.75	4760	4760	4645	6130	3305	4720	4670.42	0.87	-5157	4793	4756	4698	4661	4603	4775	4680	176	1410	1000	3020	5	1	17032351	791	-12.76	0.77	12	0.16	-364.00	6012.00	7440	20231208	-37.57	4160	20231020	11.66	6730	-30.98	20240105	4500	3.22	20240419	7440	-37.57	20231208	4160	11.66	20231020	3.09	N	000220	1000	176 억	148272	N	N	20	N	N
171	20240702	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	4660	-60	5	-1.27	103995395	22243	85.74	4760	4760	4650	6130	3305	4720	4675.42	0.87	-4956	4793	4756	4698	4661	4603	4775	4680	176	1410	1000	3020	5	1	17032351	794	-12.80	0.78	12	0.13	-364.00	6012.00	7440	20231208	-37.37	4160	20231020	12.02	6730	-30.76	20240105	4500	3.56	20240419	7440	-37.37	20231208	4160	12.02	20231020	3.09	N	000220	1000	176 억	148272	N	N	23	N	N
172	20240702	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	4665	-55	5	-1.17	92273760	19728	76.05	4760	4760	4650	6130	3305	4720	4677.30	0.87	-4766	4793	4756	4698	4661	4603	4775	4680	176	1410	1000	3020	5	1	17032351	795	-12.82	0.78	12	0.12	-364.00	6012.00	7440	20231208	-37.30	4160	20231020	12.14	6730	-30.68	20240105	4500	3.67	20240419	7440	-37.30	20231208	4160	12.14	20231020	3.09	N	000220	1000	176 억	148272	N	N	23	N	N
173	20240702	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4665	-55	5	-1.17	89230015	19075	73.53	4760	4760	4650	6130	3305	4720	4677.85	0.87	-4386	4793	4756	4698	4661	4603	4775	4680	176	1410	1000	3020	5	1	17032351	795	-12.82	0.78	12	0.11	-364.00	6012.00	7440	20231208	-37.30	4160	20231020	12.14	6730	-30.68	20240105	4500	3.67	20240419	7440	-37.30	20231208	4160	12.14	20231020	3.09	N	000220	1000	176 억	148272	N	N	23	N	N
174	20240702	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4675	-45	5	-0.95	75281025	16087	62.01	4760	4760	4650	6130	3305	4720	4679.62	0.87	-4042	4793	4756	4698	4661	4603	4775	4680	176	1410	1000	3020	5	1	17032351	796	-12.84	0.78	12	0.09	-364.00	6012.00	7440	20231208	-37.16	4160	20231020	12.38	6730	-30.53	20240105	4500	3.89	20240419	7440	-37.16	20231208	4160	12.38	20231020	3.09	N	000220	1000	176 억	148272	N	N	23	N	N
175	20240702	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	4660	-60	5	-1.27	72557745	15504	59.77	4760	4760	4650	6130	3305	4720	4679.94	0.87	-4042	4793	4756	4698	4661	4603	4775	4680	176	1410	1000	3020	5	1	17032351	794	-12.80	0.78	12	0.09	-364.00	6012.00	7440	20231208	-37.37	4160	20231020	12.02	6730	-30.76	20240105	4500	3.56	20240419	7440	-37.37	20231208	4160	12.02	20231020	3.09	N	000220	1000	176 억	148272	N	N	23	N	N
176	20240702	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	4660	-60	5	-1.27	58874390	12571	48.46	4760	4760	4650	6130	3305	4720	4683.35	0.87	-3593	4793	4756	4698	4661	4603	4775	4680	176	1410	1000	3020	5	1	17032351	794	-12.80	0.78	12	0.07	-364.00	6012.00	7440	20231208	-37.37	4160	20231020	12.02	6730	-30.76	20240105	4500	3.56	20240419	7440	-37.37	20231208	4160	12.02	20231020	3.09	N	000220	1000	176 억	148272	N	N	23	N	N
177	20240702	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4720	0	3	0.00	2450470	515	1.99	4760	4760	4720	6130	3305	4720	4758.19	0.87	-161	4793	4756	4698	4661	4603	4775	4680	176	1410	1000	3020	5	1	17032351	804	-12.97	0.79	12	0.00	-364.00	6012.00	7440	20231208	-36.56	4160	20231020	13.46	6730	-29.87	20240105	4500	4.89	20240419	7440	-36.56	20231208	4160	13.46	20231020	3.09	N	000220	1000	176 억	148272	N	N	23	N	N
178	20240701	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4720	80	2	1.72	118309885	25169	66.30	4640	4735	4640	6030	3250	4640	4700.62	0.83	6923	4736	4687	4656	4607	4576	4712	4632	176	1390	1000	2960	5	1	17032351	804	-12.97	0.79	12	0.15	-364.00	6012.00	7440	20231208	-36.56	4160	20231020	13.46	6730	-29.87	20240105	4500	4.89	20240419	7440	-36.56	20231208	4160	13.46	20231020	3.05	N	000220	1000	176 억	141371	N	N	23	N	N
179	20240701	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4730	90	2	1.94	110012835	23413	61.67	4640	4735	4640	6030	3250	4640	4698.79	0.83	6852	4736	4687	4656	4607	4576	4712	4632	176	1390	1000	2960	5	1	17032351	806	-12.99	0.79	12	0.14	-364.00	6012.00	7440	20231208	-36.42	4160	20231020	13.70	6730	-29.72	20240105	4500	5.11	20240419	7440	-36.42	20231208	4160	13.70	20231020	3.05	N	000220	1000	176 억	141371	N	N	20	N	N
180	20240701	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	4725	85	2	1.83	86241130	18382	48.42	4640	4730	4640	6030	3250	4640	4691.61	0.83	4155	4736	4687	4656	4607	4576	4712	4632	176	1390	1000	2960	5	1	17032351	805	-12.98	0.79	12	0.11	-364.00	6012.00	7440	20231208	-36.49	4160	20231020	13.58	6730	-29.79	20240105	4500	5.00	20240419	7440	-36.49	20231208	4160	13.58	20231020	3.05	N	000220	1000	176 억	141371	N	N	20	N	N
181	20240701	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4710	70	2	1.51	75023350	16005	42.16	4640	4715	4640	6030	3250	4640	4687.49	0.83	3386	4736	4687	4656	4607	4576	4712	4632	176	1390	1000	2960	5	1	17032351	802	-12.94	0.78	12	0.09	-364.00	6012.00	7440	20231208	-36.69	4160	20231020	13.22	6730	-30.01	20240105	4500	4.67	20240419	7440	-36.69	20231208	4160	13.22	20231020	3.05	N	000220	1000	176 억	141371	N	N	20	N	N
182	20240701	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4680	40	2	0.86	41939985	8962	23.61	4640	4700	4640	6030	3250	4640	4679.76	0.83	1018	4736	4687	4656	4607	4576	4712	4632	176	1390	1000	2960	5	1	17032351	797	-12.86	0.78	12	0.05	-364.00	6012.00	7440	20231208	-37.10	4160	20231020	12.50	6730	-30.46	20240105	4500	4.00	20240419	7440	-37.10	20231208	4160	12.50	20231020	3.05	N	000220	1000	176 억	141371	N	N	20	N	N
183	20240701	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	4685	45	2	0.97	31814700	6798	17.91	4640	4700	4640	6030	3250	4640	4680.01	0.83	268	4736	4687	4656	4607	4576	4712	4632	176	1390	1000	2960	5	1	17032351	798	-12.87	0.78	12	0.04	-364.00	6012.00	7440	20231208	-37.03	4160	20231020	12.62	6730	-30.39	20240105	4500	4.11	20240419	7440	-37.03	20231208	4160	12.62	20231020	3.05	N	000220	1000	176 억	141371	N	N	20	N	N
184	20240701	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	4685	45	2	0.97	16869350	3603	9.49	4640	4700	4640	6030	3250	4640	4682.03	0.83	-84	4736	4687	4656	4607	4576	4712	4632	176	1390	1000	2960	5	1	17032351	798	-12.87	0.78	12	0.02	-364.00	6012.00	7440	20231208	-37.03	4160	20231020	12.62	6730	-30.39	20240105	4500	4.11	20240419	7440	-37.03	20231208	4160	12.62	20231020	3.05	N	000220	1000	176 억	141371	N	N	20	N	N
185	20240701	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4655	15	2	0.32	78970	17	0.04	4640	4655	4640	6030	3250	4640	4645.29	0.83	-1	4736	4687	4656	4607	4576	4712	4632	176	1390	1000	2960	5	1	17032351	793	-12.79	0.77	12	0.00	-364.00	6012.00	7440	20231208	-37.43	4160	20231020	11.90	6730	-30.83	20240105	4500	3.44	20240419	7440	-37.43	20231208	4160	11.90	20231020	3.05	N	000220	1000	176 억	141371	N	N	20	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History