KissMeData/063160/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	160610	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	25850	650	2	2.58	4987035800	184219	700.27	26350	28700	25350	32750	17650	25200	27075.92	1.48	0	-10220	26766	25982	25316	24532	23866	25650	24200	137	7550	2500	18140	50	1	5485962	1418	-5.86	1.15	12	3.36	-4410.00	22425.00	28700	20240731	-9.93	19050	20231024	35.70	28700	-9.93	20240731	21100	22.51	20240701	28700	-9.93	20240731	19050	35.70	20231024	0.51	N	063160	2500	137 억		81249	N	N	11	N	00	N
3	20240731	150615	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	25950	750	2	2.98	4933229250	182141	692.37	26350	28700	25350	32750	17650	25200	27089.24	1.48	0	-11012	26766	25982	25316	24532	23866	25650	24200	137	7550	2500	18140	50	1	5485962	1424	-5.88	1.16	12	3.32	-4410.00	22425.00	28700	20240731	-9.58	19050	20231024	36.22	28700	-9.58	20240731	21100	22.99	20240701	28700	-9.58	20240731	19050	36.22	20231024	0.51	N	063160	2500	137 억		81249	N	N	39	N	00	N
4	20240731	140616	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	25850	650	2	2.58	4841384100	178599	678.90	26350	28700	25350	32750	17650	25200	27112.28	1.48	0	-11410	26766	25982	25316	24532	23866	25650	24200	137	7550	2500	18140	50	1	5485962	1418	-5.86	1.15	12	3.26	-4410.00	22425.00	28700	20240731	-9.93	19050	20231024	35.70	28700	-9.93	20240731	21100	22.51	20240701	28700	-9.93	20240731	19050	35.70	20231024	0.51	N	063160	2500	137 억		81249	N	N	39	N	00	N
5	20240731	130614	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	26300	1100	2	4.37	4746103700	174923	664.93	26350	28700	25350	32750	17650	25200	27137.40	1.48	0	-10680	26766	25982	25316	24532	23866	25650	24200	137	7550	2500	18140	50	1	5485962	1443	-5.96	1.17	12	3.19	-4410.00	22425.00	28700	20240731	-8.36	19050	20231024	38.06	28700	-8.36	20240731	21100	24.64	20240701	28700	-8.36	20240731	19050	38.06	20231024	0.51	N	063160	2500	137 억		81249	N	N	39	N	00	N
6	20240731	120616	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	25900	700	2	2.78	4636180800	170735	649.01	26350	28700	25350	32750	17650	25200	27159.30	1.48	0	-10074	26766	25982	25316	24532	23866	25650	24200	137	7550	2500	18140	50	1	5485962	1421	-5.87	1.15	12	3.11	-4410.00	22425.00	28700	20240731	-9.76	19050	20231024	35.96	28700	-9.76	20240731	21100	22.75	20240701	28700	-9.76	20240731	19050	35.96	20231024	0.51	N	063160	2500	137 억		81249	N	N	39	N	00	N
7	20240731	110616	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	25800	600	2	2.38	4490949900	165114	627.64	26350	28700	25350	32750	17650	25200	27204.43	1.48	0	-8766	26766	25982	25316	24532	23866	25650	24200	137	7550	2500	18140	50	1	5485962	1415	-5.85	1.15	12	3.01	-4410.00	22425.00	28700	20240731	-10.10	19050	20231024	35.43	28700	-10.10	20240731	21100	22.27	20240701	28700	-10.10	20240731	19050	35.43	20231024	0.51	N	063160	2500	137 억		81249	N	N	39	N	00	N
8	20240731	100615	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	26100	900	2	3.57	4158302350	152206	578.58	26350	28700	25400	32750	17650	25200	27326.37	1.48	0	-5107	26766	25982	25316	24532	23866	25650	24200	137	7550	2500	18140	50	1	5485962	1432	-5.92	1.16	12	2.77	-4410.00	22425.00	28700	20240731	-9.06	19050	20231024	37.01	28700	-9.06	20240731	21100	23.70	20240701	28700	-9.06	20240731	19050	37.01	20231024	0.51	N	063160	2500	137 억		81249	N	N	39	N	00	N
9	20240731	090609	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	27250	2050	2	8.13	2564256500	92235	350.61	26350	28700	26250	32750	17650	25200	27813.81	1.48	0	-6092	26766	25982	25316	24532	23866	25650	24200	137	7550	2500	18140	50	1	5485962	1495	-6.18	1.22	12	1.68	-4410.00	22425.00	28700	20240731	-5.05	19050	20231024	43.04	28700	-5.05	20240731	21100	29.15	20240701	28700	-5.05	20240731	19050	43.04	20231024	0.51	N	063160	2500	137 억		81249	N	N	39	N	00	N
10	20240730	160558	57	100.00	KOSPI		의약품	N	N	N	N		N	25200	-200	5	-0.79	660461950	26220	40.83	25650	26100	24650	33000	17800	25400	25189.24	1.41	0	3026	26733	26066	25683	25016	24633	25875	24825	137	7600	2500	18280	50	1	5485962	1382	-5.71	1.12	12	0.48	-4410.00	22425.00	26350	20240729	-4.36	19050	20231024	32.28	26350	-4.36	20240729	21100	19.43	20240701	26350	-4.36	20240729	19050	32.28	20231024	0.46	N	063160	2500	137 억		77588	N	N	39	N	00	N
11	20240730	150608	57	100.00	KOSPI		의약품	N	N	N	N		N	24950	-450	5	-1.77	633887300	25156	39.17	25650	26100	24650	33000	17800	25400	25198.25	1.41	0	2919	26733	26066	25683	25016	24633	25875	24825	137	7600	2500	18280	50	1	5485962	1369	-5.66	1.11	12	0.46	-4410.00	22425.00	26350	20240729	-5.31	19050	20231024	30.97	26350	-5.31	20240729	21100	18.25	20240701	26350	-5.31	20240729	19050	30.97	20231024	0.46	N	063160	2500	137 억		77588	N	N	0	N	00	N
12	20240730	140601	57	100.00	KOSPI		의약품	N	N	N	N		N	25000	-400	5	-1.57	574639250	22783	35.48	25650	26100	24650	33000	17800	25400	25222.28	1.41	0	1928	26733	26066	25683	25016	24633	25875	24825	137	7600	2500	18280	50	1	5485962	1371	-5.67	1.11	12	0.42	-4410.00	22425.00	26350	20240729	-5.12	19050	20231024	31.23	26350	-5.12	20240729	21100	18.48	20240701	26350	-5.12	20240729	19050	31.23	20231024	0.46	N	063160	2500	137 억		77588	N	N	0	N	00	N
13	20240730	130606	57	100.00	KOSPI		의약품	N	N	N	N		N	24850	-550	5	-2.17	524617200	20784	32.37	25650	26100	24650	33000	17800	25400	25241.40	1.41	0	1957	26733	26066	25683	25016	24633	25875	24825	137	7600	2500	18280	50	1	5485962	1363	-5.63	1.11	12	0.38	-4410.00	22425.00	26350	20240729	-5.69	19050	20231024	30.45	26350	-5.69	20240729	21100	17.77	20240701	26350	-5.69	20240729	19050	30.45	20231024	0.46	N	063160	2500	137 억		77588	N	N	0	N	00	N
14	20240730	120601	57	100.00	KOSPI		의약품	N	N	N	N		N	24650	-750	5	-2.95	497712100	19697	30.67	25650	26100	24650	33000	17800	25400	25268.42	1.41	0	1847	26733	26066	25683	25016	24633	25875	24825	137	7600	2500	18280	50	1	5485962	1352	-5.59	1.10	12	0.36	-4410.00	22425.00	26350	20240729	-6.45	19050	20231024	29.40	26350	-6.45	20240729	21100	16.82	20240701	26350	-6.45	20240729	19050	29.40	20231024	0.46	N	063160	2500	137 억		77588	N	N	0	N	00	N
15	20240730	110607	57	100.00	KOSPI		의약품	N	N	N	N		N	25150	-250	5	-0.98	431172700	17022	26.51	25650	26100	24750	33000	17800	25400	25330.32	1.41	0	1430	26733	26066	25683	25016	24633	25875	24825	137	7600	2500	18280	50	1	5485962	1380	-5.70	1.12	12	0.31	-4410.00	22425.00	26350	20240729	-4.55	19050	20231024	32.02	26350	-4.55	20240729	21100	19.19	20240701	26350	-4.55	20240729	19050	32.02	20231024	0.46	N	063160	2500	137 억		77588	N	N	0	N	00	N
16	20240730	100608	57	100.00	KOSPI		의약품	N	N	N	N		N	24800	-600	5	-2.36	357683250	14070	21.91	25650	26100	24750	33000	17800	25400	25421.70	1.41	0	802	26733	26066	25683	25016	24633	25875	24825	137	7600	2500	18280	50	1	5485962	1361	-5.62	1.11	12	0.26	-4410.00	22425.00	26350	20240729	-5.88	19050	20231024	30.18	26350	-5.88	20240729	21100	17.54	20240701	26350	-5.88	20240729	19050	30.18	20231024	0.46	N	063160	2500	137 억		77588	N	N	0	N	00	N
17	20240730	090609	57	100.00	KOSPI		의약품	N	N	N	N		N	25800	400	2	1.57	105932450	4081	6.36	25650	26100	25600	33000	17800	25400	25957.47	1.41	0	-645	26733	26066	25683	25016	24633	25875	24825	137	7600	2500	18280	50	1	5485962	1415	-5.85	1.15	12	0.07	-4410.00	22425.00	26350	20240729	-2.09	19050	20231024	35.43	26350	-2.09	20240729	21100	22.27	20240701	26350	-2.09	20240729	19050	35.43	20231024	0.46	N	063160	2500	137 억		77588	N	N	0	N	00	N
18	20240729	160559	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	25400	100	2	0.40	1656350400	64101	29.20	26350	26350	25300	32850	17750	25300	25840.12	1.52	0	-6099	28233	26766	24683	23216	21133	27500	23950	137	7550	2500	18210	50	1	5485962	1393	-5.76	1.13	12	1.17	-4410.00	22425.00	26350	20240729	-3.61	19050	20231024	33.33	26350	-3.61	20240729	21100	20.38	20240701	26350	-3.61	20240729	19050	33.33	20231024	0.48	N	063160	2500	137 억		83644	N	N	0	N	00	N
19	20240729	150606	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	25400	100	2	0.40	1633098150	63186	28.79	26350	26350	25300	32850	17750	25300	25845.89	1.52	0	-6129	28233	26766	24683	23216	21133	27500	23950	137	7550	2500	18210	50	1	5485962	1393	-5.76	1.13	12	1.15	-4410.00	22425.00	26350	20240729	-3.61	19050	20231024	33.33	26350	-3.61	20240729	21100	20.38	20240701	26350	-3.61	20240729	19050	33.33	20231024	0.48	N	063160	2500	137 억		83644	N	N	0	N	00	N
20	20240729	140610	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	25700	400	2	1.58	1488959400	57534	26.21	26350	26350	25300	32850	17750	25300	25879.64	1.52	0	-6953	28233	26766	24683	23216	21133	27500	23950	137	7550	2500	18210	50	1	5485962	1410	-5.83	1.15	12	1.05	-4410.00	22425.00	26350	20240729	-2.47	19050	20231024	34.91	26350	-2.47	20240729	21100	21.80	20240701	26350	-2.47	20240729	19050	34.91	20231024	0.48	N	063160	2500	137 억		83644	N	N	0	N	00	N
21	20240729	130611	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	25750	450	2	1.78	1310419250	50600	23.05	26350	26350	25300	32850	17750	25300	25897.61	1.52	0	-7938	28233	26766	24683	23216	21133	27500	23950	137	7550	2500	18210	50	1	5485962	1413	-5.84	1.15	12	0.92	-4410.00	22425.00	26350	20240729	-2.28	19050	20231024	35.17	26350	-2.28	20240729	21100	22.04	20240701	26350	-2.28	20240729	19050	35.17	20231024	0.48	N	063160	2500	137 억		83644	N	N	0	N	00	N
22	20240729	120605	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	25900	600	2	2.37	1225295450	47301	21.55	26350	26350	25300	32850	17750	25300	25904.22	1.52	0	-8303	28233	26766	24683	23216	21133	27500	23950	137	7550	2500	18210	50	1	5485962	1421	-5.87	1.15	12	0.86	-4410.00	22425.00	26350	20240729	-1.71	19050	20231024	35.96	26350	-1.71	20240729	21100	22.75	20240701	26350	-1.71	20240729	19050	35.96	20231024	0.48	N	063160	2500	137 억		83644	N	N	0	N	00	N
23	20240729	110604	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	25900	600	2	2.37	1129742300	43604	19.87	26350	26350	25300	32850	17750	25300	25909.14	1.52	0	-8266	28233	26766	24683	23216	21133	27500	23950	137	7550	2500	18210	50	1	5485962	1421	-5.87	1.15	12	0.79	-4410.00	22425.00	26350	20240729	-1.71	19050	20231024	35.96	26350	-1.71	20240729	21100	22.75	20240701	26350	-1.71	20240729	19050	35.96	20231024	0.48	N	063160	2500	137 억		83644	N	N	0	N	00	N
24	20240729	100601	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	25950	650	2	2.57	976700050	37689	17.17	26350	26350	25300	32850	17750	25300	25914.72	1.52	0	-8341	28233	26766	24683	23216	21133	27500	23950	137	7550	2500	18210	50	1	5485962	1424	-5.88	1.16	12	0.69	-4410.00	22425.00	26350	20240729	-1.52	19050	20231024	36.22	26350	-1.52	20240729	21100	22.99	20240701	26350	-1.52	20240729	19050	36.22	20231024	0.48	N	063160	2500	137 억		83644	N	N	0	N	00	N
25	20240729	090559	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	25400	100	2	0.40	416245350	16052	7.31	26350	26350	25300	32850	17750	25300	25931.06	1.52	0	-5186	28233	26766	24683	23216	21133	27500	23950	137	7550	2500	18210	50	1	5485962	1393	-5.76	1.13	12	0.29	-4410.00	22425.00	26350	20240729	-3.61	19050	20231024	33.33	26350	-3.61	20240729	21100	20.38	20240701	26350	-3.61	20240729	19050	33.33	20231024	0.48	N	063160	2500	137 억		83644	N	N	0	N	00	N
26	20240726	160551	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	25300	2650	2	11.70	5456498500	218727	1428.56	22650	26150	22600	29400	15900	22650	24946.28	1.27	0	12194	23350	23000	22700	22350	22050	22975	22325	137	6750	2500	16300	50	1	5485962	1388	-5.74	1.13	12	3.99	-4410.00	22425.00	26150	20240726	-3.25	19050	20231024	32.81	26150	-3.25	20240726	21100	19.91	20240701	26150	-3.25	20240726	19050	32.81	20231024	0.48	N	063160	2500	137 억		69582	N	N	0	N	00	N
27	20240726	150556	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	25400	2750	2	12.14	5272135900	211446	1381.01	22650	26150	22600	29400	15900	22650	24933.72	1.27	0	11586	23350	23000	22700	22350	22050	22975	22325	137	6750	2500	16300	50	1	5485962	1393	-5.76	1.13	12	3.85	-4410.00	22425.00	26150	20240726	-2.87	19050	20231024	33.33	26150	-2.87	20240726	21100	20.38	20240701	26150	-2.87	20240726	19050	33.33	20231024	0.48	N	063160	2500	137 억		69582	N	N	0	N	00	N
28	20240726	140559	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	25100	2450	2	10.82	5025723150	201743	1317.63	22650	26150	22600	29400	15900	22650	24911.51	1.27	0	11145	23350	23000	22700	22350	22050	22975	22325	137	6750	2500	16300	50	1	5485962	1377	-5.69	1.12	12	3.68	-4410.00	22425.00	26150	20240726	-4.02	19050	20231024	31.76	26150	-4.02	20240726	21100	18.96	20240701	26150	-4.02	20240726	19050	31.76	20231024	0.48	N	063160	2500	137 억		69582	N	N	0	N	00	N
29	20240726	130558	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	25850	3200	2	14.13	4502746100	181185	1183.36	22650	26150	22600	29400	15900	22650	24851.65	1.27	0	6859	23350	23000	22700	22350	22050	22975	22325	137	6750	2500	16300	50	1	5485962	1418	-5.86	1.15	12	3.30	-4410.00	22425.00	26150	20240726	-1.15	19050	20231024	35.70	26150	-1.15	20240726	21100	22.51	20240701	26150	-1.15	20240726	19050	35.70	20231024	0.48	N	063160	2500	137 억		69582	N	N	0	N	00	N
30	20240726	120602	57	100.00	KOSPI		의약품	N	N	N	N		N	25300	2650	2	11.70	3182576900	129857	848.13	22650	25550	22600	29400	15900	22650	24508.32	1.27	0	933	23350	23000	22700	22350	22050	22975	22325	137	6750	2500	16300	50	1	5485962	1388	-5.74	1.13	12	2.37	-4410.00	22425.00	25850	20240320	-2.13	19050	20231024	32.81	25850	-2.13	20240320	21100	19.91	20240701	25850	-2.13	20240320	19050	32.81	20231024	0.48	N	063160	2500	137 억		69582	N	N	0	N	00	N
31	20240726	110601	57	100.00	KOSPI		의약품	N	N	N	N		N	24600	1950	2	8.61	1935189800	80023	522.65	22650	24950	22600	29400	15900	22650	24182.92	1.27	0	-4000	23350	23000	22700	22350	22050	22975	22325	137	6750	2500	16300	50	1	5485962	1350	-5.58	1.10	12	1.46	-4410.00	22425.00	25850	20240320	-4.84	19050	20231024	29.13	25850	-4.84	20240320	21100	16.59	20240701	25850	-4.84	20240320	19050	29.13	20231024	0.48	N	063160	2500	137 억		69582	N	N	0	N	00	N
32	20240726	100600	57	100.00	KOSPI		의약품	N	N	N	N		N	22950	300	2	1.32	64486200	2824	18.44	22650	22950	22600	29400	15900	22650	22835.06	1.27	0	-120	23350	23000	22700	22350	22050	22975	22325	137	6750	2500	16300	50	1	5485962	1259	-5.20	1.02	12	0.05	-4410.00	22425.00	25850	20240320	-11.22	19050	20231024	20.47	25850	-11.22	20240320	21100	8.77	20240701	25850	-11.22	20240320	19050	20.47	20231024	0.48	N	063160	2500	137 억		69582	N	N	0	N	00	N
33	20240726	090555	57	100.00	KOSPI		의약품	N	N	N	N		N	22900	250	2	1.10	4876050	213	1.39	22650	22900	22650	29400	15900	22650	22892.25	1.27	0	-200	23350	23000	22700	22350	22050	22975	22325	137	6750	2500	16300	50	1	5485962	1256	-5.19	1.02	12	0.00	-4410.00	22425.00	25850	20240320	-11.41	19050	20231024	20.21	25850	-11.41	20240320	21100	8.53	20240701	25850	-11.41	20240320	19050	20.21	20231024	0.48	N	063160	2500	137 억		69582	N	N	0	N	00	N
34	20240725	160555	57	100.00	KOSPI		의약품	N	N	N	N		N	22650	0	3	0.00	348670250	15309	94.08	22650	23050	22400	29400	15900	22650	22775.51	1.26	0	552	23983	23316	22633	21966	21283	23650	22300	137	6750	2500	16300	50	1	5485962	1243	-5.14	1.01	12	0.28	-4410.00	22425.00	25850	20240320	-12.38	19050	20231024	18.90	25850	-12.38	20240320	21100	7.35	20240701	25850	-12.38	20240320	19050	18.90	20231024	0.48	N	063160	2500	137 억		69058	N	N	0	N	00	N
35	20240725	150603	57	100.00	KOSPI		의약품	N	N	N	N		N	22700	50	2	0.22	340503450	14949	91.87	22650	23050	22400	29400	15900	22650	22777.67	1.26	0	526	23983	23316	22633	21966	21283	23650	22300	137	6750	2500	16300	50	1	5485962	1245	-5.15	1.01	12	0.27	-4410.00	22425.00	25850	20240320	-12.19	19050	20231024	19.16	25850	-12.19	20240320	21100	7.58	20240701	25850	-12.19	20240320	19050	19.16	20231024	0.48	N	063160	2500	137 억		69058	N	N	0	N	00	N
36	20240725	140603	57	100.00	KOSPI		의약품	N	N	N	N		N	22900	250	2	1.10	301598650	13242	81.38	22650	23050	22400	29400	15900	22650	22775.91	1.26	0	237	23983	23316	22633	21966	21283	23650	22300	137	6750	2500	16300	50	1	5485962	1256	-5.19	1.02	12	0.24	-4410.00	22425.00	25850	20240320	-11.41	19050	20231024	20.21	25850	-11.41	20240320	21100	8.53	20240701	25850	-11.41	20240320	19050	20.21	20231024	0.48	N	063160	2500	137 억		69058	N	N	0	N	00	N
37	20240725	130558	57	100.00	KOSPI		의약품	N	N	N	N		N	22800	150	2	0.66	261315900	11482	70.56	22650	23050	22400	29400	15900	22650	22758.74	1.26	0	85	23983	23316	22633	21966	21283	23650	22300	137	6750	2500	16300	50	1	5485962	1251	-5.17	1.02	12	0.21	-4410.00	22425.00	25850	20240320	-11.80	19050	20231024	19.69	25850	-11.80	20240320	21100	8.06	20240701	25850	-11.80	20240320	19050	19.69	20231024	0.48	N	063160	2500	137 억		69058	N	N	0	N	00	N
38	20240725	120600	57	100.00	KOSPI		의약품	N	N	N	N		N	22900	250	2	1.10	241615400	10621	65.27	22650	23050	22400	29400	15900	22650	22748.84	1.26	0	-20	23983	23316	22633	21966	21283	23650	22300	137	6750	2500	16300	50	1	5485962	1256	-5.19	1.02	12	0.19	-4410.00	22425.00	25850	20240320	-11.41	19050	20231024	20.21	25850	-11.41	20240320	21100	8.53	20240701	25850	-11.41	20240320	19050	20.21	20231024	0.48	N	063160	2500	137 억		69058	N	N	0	N	00	N
39	20240725	110557	57	100.00	KOSPI		의약품	N	N	N	N		N	22750	100	2	0.44	182702600	8049	49.47	22650	23000	22400	29400	15900	22650	22698.79	1.26	0	17	23983	23316	22633	21966	21283	23650	22300	137	6750	2500	16300	50	1	5485962	1248	-5.16	1.01	12	0.15	-4410.00	22425.00	25850	20240320	-11.99	19050	20231024	19.42	25850	-11.99	20240320	21100	7.82	20240701	25850	-11.99	20240320	19050	19.42	20231024	0.48	N	063160	2500	137 억		69058	N	N	0	N	00	N
40	20240725	100557	57	100.00	KOSPI		의약품	N	N	N	N		N	22750	100	2	0.44	145365100	6405	39.36	22650	23000	22400	29400	15900	22650	22695.57	1.26	0	-30	23983	23316	22633	21966	21283	23650	22300	137	6750	2500	16300	50	1	5485962	1248	-5.16	1.01	12	0.12	-4410.00	22425.00	25850	20240320	-11.99	19050	20231024	19.42	25850	-11.99	20240320	21100	7.82	20240701	25850	-11.99	20240320	19050	19.42	20231024	0.48	N	063160	2500	137 억		69058	N	N	0	N	00	N
41	20240725	090554	57	100.00	KOSPI		의약품	N	N	N	N		N	22700	50	2	0.22	30307900	1325	8.14	22650	23000	22600	29400	15900	22650	22873.89	1.26	0	-176	23983	23316	22633	21966	21283	23650	22300	137	6750	2500	16300	50	1	5485962	1245	-5.15	1.01	12	0.02	-4410.00	22425.00	25850	20240320	-12.19	19050	20231024	19.16	25850	-12.19	20240320	21100	7.58	20240701	25850	-12.19	20240320	19050	19.16	20231024	0.48	N	063160	2500	137 억		69058	N	N	0	N	00	N
42	20240724	160552	57	100.00	KOSPI		의약품	N	N	N	N		N	22650	700	2	3.19	365791150	16271	297.30	22150	23300	21950	28500	15400	21950	22481.15	1.25	0	17	22516	22232	21916	21632	21316	22375	21775	137	6550	2500	15800	50	1	5485962	1243	-5.14	1.01	12	0.30	-4410.00	22425.00	25850	20240320	-12.38	19050	20231024	18.90	25850	-12.38	20240320	21100	7.35	20240701	25850	-12.38	20240320	19050	18.90	20231024	0.48	N	063160	2500	137 억		68492	N	N	2	N	00	N
43	20240724	150600	57	100.00	KOSPI		의약품	N	N	N	N		N	22650	700	2	3.19	351905700	15659	286.11	22150	23300	21950	28500	15400	21950	22473.06	1.25	0	15	22516	22232	21916	21632	21316	22375	21775	137	6550	2500	15800	50	1	5485962	1243	-5.14	1.01	12	0.29	-4410.00	22425.00	25850	20240320	-12.38	19050	20231024	18.90	25850	-12.38	20240320	21100	7.35	20240701	25850	-12.38	20240320	19050	18.90	20231024	0.48	N	063160	2500	137 억		68492	N	N	2	N	00	N
44	20240724	140557	57	100.00	KOSPI		의약품	N	N	N	N		N	22600	650	2	2.96	330786950	14722	268.99	22150	23300	21950	28500	15400	21950	22468.89	1.25	0	-63	22516	22232	21916	21632	21316	22375	21775	137	6550	2500	15800	50	1	5485962	1240	-5.12	1.01	12	0.27	-4410.00	22425.00	25850	20240320	-12.57	19050	20231024	18.64	25850	-12.57	20240320	21100	7.11	20240701	25850	-12.57	20240320	19050	18.64	20231024	0.48	N	063160	2500	137 억		68492	N	N	2	N	00	N
45	20240724	130602	57	100.00	KOSPI		의약품	N	N	N	N		N	22400	450	2	2.05	317696850	14140	258.36	22150	23300	21950	28500	15400	21950	22467.95	1.25	0	-71	22516	22232	21916	21632	21316	22375	21775	137	6550	2500	15800	50	1	5485962	1229	-5.08	1.00	12	0.26	-4410.00	22425.00	25850	20240320	-13.35	19050	20231024	17.59	25850	-13.35	20240320	21100	6.16	20240701	25850	-13.35	20240320	19050	17.59	20231024	0.48	N	063160	2500	137 억		68492	N	N	2	N	00	N
46	20240724	120603	57	100.00	KOSPI		의약품	N	N	N	N		N	22350	400	2	1.82	305285750	13586	248.24	22150	23300	21950	28500	15400	21950	22470.61	1.25	0	-76	22516	22232	21916	21632	21316	22375	21775	137	6550	2500	15800	50	1	5485962	1226	-5.07	1.00	12	0.25	-4410.00	22425.00	25850	20240320	-13.54	19050	20231024	17.32	25850	-13.54	20240320	21100	5.92	20240701	25850	-13.54	20240320	19050	17.32	20231024	0.48	N	063160	2500	137 억		68492	N	N	2	N	00	N
47	20240724	110559	57	100.00	KOSPI		의약품	N	N	N	N		N	22250	300	2	1.37	282812800	12583	229.91	22150	23300	21950	28500	15400	21950	22475.78	1.25	0	-53	22516	22232	21916	21632	21316	22375	21775	137	6550	2500	15800	50	1	5485962	1221	-5.05	0.99	12	0.23	-4410.00	22425.00	25850	20240320	-13.93	19050	20231024	16.80	25850	-13.93	20240320	21100	5.45	20240701	25850	-13.93	20240320	19050	16.80	20231024	0.48	N	063160	2500	137 억		68492	N	N	2	N	00	N
48	20240724	100559	57	100.00	KOSPI		의약품	N	N	N	N		N	22400	450	2	2.05	248354050	11032	201.57	22150	23300	21950	28500	15400	21950	22512.15	1.25	0	-419	22516	22232	21916	21632	21316	22375	21775	137	6550	2500	15800	50	1	5485962	1229	-5.08	1.00	12	0.20	-4410.00	22425.00	25850	20240320	-13.35	19050	20231024	17.59	25850	-13.35	20240320	21100	6.16	20240701	25850	-13.35	20240320	19050	17.59	20231024	0.48	N	063160	2500	137 억		68492	N	N	2	N	00	N
49	20240724	090556	57	100.00	KOSPI		의약품	N	N	N	N		N	21950	0	3	0.00	286550	13	0.24	22150	22150	21950	28500	15400	21950	22042.31	1.25	0	-3	22516	22232	21916	21632	21316	22375	21775	137	6550	2500	15800	50	1	5485962	1204	-4.98	0.98	12	0.00	-4410.00	22425.00	25850	20240320	-15.09	19050	20231024	15.22	25850	-15.09	20240320	21100	4.03	20240701	25850	-15.09	20240320	19050	15.22	20231024	0.48	N	063160	2500	137 억		68492	N	N	2	N	00	N
50	20240723	160548	57	100.00	KOSPI		의약품	N	N	N	N		N	21950	150	2	0.69	119591650	5472	100.53	21800	22200	21600	28300	15300	21800	21854.61	1.25	0	14	22333	22066	21833	21566	21333	21950	21450	137	6500	2500	15690	50	1	5485962	1204	-4.98	0.98	12	0.10	-4410.00	22425.00	25850	20240320	-15.09	19050	20231024	15.22	25850	-15.09	20240320	21100	4.03	20240701	25850	-15.09	20240320	19050	15.22	20231024	0.49	N	063160	2500	137 억		68464	N	N	2	N	00	N
51	20240723	150602	57	100.00	KOSPI		의약품	N	N	N	N		N	22000	200	2	0.92	114211800	5227	96.03	21800	22200	21600	28300	15300	21800	21850.35	1.25	0	-61	22333	22066	21833	21566	21333	21950	21450	137	6500	2500	15690	50	1	5485962	1207	-4.99	0.98	12	0.10	-4410.00	22425.00	25850	20240320	-14.89	19050	20231024	15.49	25850	-14.89	20240320	21100	4.27	20240701	25850	-14.89	20240320	19050	15.49	20231024	0.49	N	063160	2500	137 억		68464	N	N	0	N	00	N
52	20240723	140551	57	100.00	KOSPI		의약품	N	N	N	N		N	21900	100	2	0.46	93172200	4273	78.50	21800	22200	21600	28300	15300	21800	21804.87	1.25	0	371	22333	22066	21833	21566	21333	21950	21450	137	6500	2500	15690	50	1	5485962	1201	-4.97	0.98	12	0.08	-4410.00	22425.00	25850	20240320	-15.28	19050	20231024	14.96	25850	-15.28	20240320	21100	3.79	20240701	25850	-15.28	20240320	19050	14.96	20231024	0.49	N	063160	2500	137 억		68464	N	N	0	N	00	N
53	20240723	130549	57	100.00	KOSPI		의약품	N	N	N	N		N	21750	-50	5	-0.23	84530300	3878	71.25	21800	22200	21600	28300	15300	21800	21797.40	1.25	0	323	22333	22066	21833	21566	21333	21950	21450	137	6500	2500	15690	50	1	5485962	1193	-4.93	0.97	12	0.07	-4410.00	22425.00	25850	20240320	-15.86	19050	20231024	14.17	25850	-15.86	20240320	21100	3.08	20240701	25850	-15.86	20240320	19050	14.17	20231024	0.49	N	063160	2500	137 억		68464	N	N	0	N	00	N
54	20240723	120553	57	100.00	KOSPI		의약품	N	N	N	N		N	21750	-50	5	-0.23	52286200	2397	44.04	21800	22200	21600	28300	15300	21800	21813.18	1.25	0	241	22333	22066	21833	21566	21333	21950	21450	137	6500	2500	15690	50	1	5485962	1193	-4.93	0.97	12	0.04	-4410.00	22425.00	25850	20240320	-15.86	19050	20231024	14.17	25850	-15.86	20240320	21100	3.08	20240701	25850	-15.86	20240320	19050	14.17	20231024	0.49	N	063160	2500	137 억		68464	N	N	0	N	00	N
55	20240723	110556	57	100.00	KOSPI		의약품	N	N	N	N		N	22000	200	2	0.92	30502450	1395	25.63	21800	22200	21750	28300	15300	21800	21865.56	1.25	0	52	22333	22066	21833	21566	21333	21950	21450	137	6500	2500	15690	50	1	5485962	1207	-4.99	0.98	12	0.03	-4410.00	22425.00	25850	20240320	-14.89	19050	20231024	15.49	25850	-14.89	20240320	21100	4.27	20240701	25850	-14.89	20240320	19050	15.49	20231024	0.49	N	063160	2500	137 억		68464	N	N	0	N	00	N
56	20240723	100552	57	100.00	KOSPI		의약품	N	N	N	N		N	21850	50	2	0.23	19661450	901	16.55	21800	22200	21750	28300	15300	21800	21821.81	1.25	0	222	22333	22066	21833	21566	21333	21950	21450	137	6500	2500	15690	50	1	5485962	1199	-4.95	0.97	12	0.02	-4410.00	22425.00	25850	20240320	-15.47	19050	20231024	14.70	25850	-15.47	20240320	21100	3.55	20240701	25850	-15.47	20240320	19050	14.70	20231024	0.49	N	063160	2500	137 억		68464	N	N	0	N	00	N
57	20240723	090555	57	100.00	KOSPI		의약품	N	N	N	N		N	21800	0	3	0.00	1438800	66	1.21	21800	21800	21800	28300	15300	21800	21800.00	1.25	0	-5	22333	22066	21833	21566	21333	21950	21450	137	6500	2500	15690	50	1	5485962	1196	-4.94	0.97	12	0.00	-4410.00	22425.00	25850	20240320	-15.67	19050	20231024	14.44	25850	-15.67	20240320	21100	3.32	20240701	25850	-15.67	20240320	19050	14.44	20231024	0.49	N	063160	2500	137 억		68464	N	N	0	N	00	N
58	20240722	160547	57	100.00	KOSPI		의약품	N	N	N	N		N	21800	-200	5	-0.91	118537500	5443	86.51	22000	22100	21600	28600	15400	22000	21777.97	1.24	0	460	22766	22382	22116	21732	21466	22250	21600	137	6600	2500	15840	50	1	5485962	1196	-4.94	0.97	12	0.10	-4410.00	22425.00	25850	20240320	-15.67	19050	20231024	14.44	25850	-15.67	20240320	21100	3.32	20240701	25850	-15.67	20240320	19050	14.44	20231024	0.50	N	063160	2500	137 억		68004	N	N	0	N	00	N
59	20240722	150553	57	100.00	KOSPI		의약품	N	N	N	N		N	21800	-200	5	-0.91	105715300	4854	77.15	22000	22100	21600	28600	15400	22000	21779.01	1.24	0	326	22766	22382	22116	21732	21466	22250	21600	137	6600	2500	15840	50	1	5485962	1196	-4.94	0.97	12	0.09	-4410.00	22425.00	25850	20240320	-15.67	19050	20231024	14.44	25850	-15.67	20240320	21100	3.32	20240701	25850	-15.67	20240320	19050	14.44	20231024	0.50	N	063160	2500	137 억		68004	N	N	0	N	00	N
60	20240722	140554	57	100.00	KOSPI		의약품	N	N	N	N		N	21800	-200	5	-0.91	99400300	4564	72.54	22000	22100	21600	28600	15400	22000	21779.21	1.24	0	189	22766	22382	22116	21732	21466	22250	21600	137	6600	2500	15840	50	1	5485962	1196	-4.94	0.97	12	0.08	-4410.00	22425.00	25850	20240320	-15.67	19050	20231024	14.44	25850	-15.67	20240320	21100	3.32	20240701	25850	-15.67	20240320	19050	14.44	20231024	0.50	N	063160	2500	137 억		68004	N	N	0	N	00	N
61	20240722	130550	57	100.00	KOSPI		의약품	N	N	N	N		N	21850	-150	5	-0.68	92392450	4242	67.42	22000	22100	21600	28600	15400	22000	21780.40	1.24	0	82	22766	22382	22116	21732	21466	22250	21600	137	6600	2500	15840	50	1	5485962	1199	-4.95	0.97	12	0.08	-4410.00	22425.00	25850	20240320	-15.47	19050	20231024	14.70	25850	-15.47	20240320	21100	3.55	20240701	25850	-15.47	20240320	19050	14.70	20231024	0.50	N	063160	2500	137 억		68004	N	N	0	N	00	N
62	20240722	120552	57	100.00	KOSPI		의약품	N	N	N	N		N	21700	-300	5	-1.36	85280250	3916	62.24	22000	22100	21600	28600	15400	22000	21777.39	1.24	0	75	22766	22382	22116	21732	21466	22250	21600	137	6600	2500	15840	50	1	5485962	1190	-4.92	0.97	12	0.07	-4410.00	22425.00	25850	20240320	-16.05	19050	20231024	13.91	25850	-16.05	20240320	21100	2.84	20240701	25850	-16.05	20240320	19050	13.91	20231024	0.50	N	063160	2500	137 억		68004	N	N	0	N	00	N
63	20240722	110550	57	100.00	KOSPI		의약품	N	N	N	N		N	21650	-350	5	-1.59	71865550	3297	52.40	22000	22100	21600	28600	15400	22000	21797.26	1.24	0	-144	22766	22382	22116	21732	21466	22250	21600	137	6600	2500	15840	50	1	5485962	1188	-4.91	0.97	12	0.06	-4410.00	22425.00	25850	20240320	-16.25	19050	20231024	13.65	25850	-16.25	20240320	21100	2.61	20240701	25850	-16.25	20240320	19050	13.65	20231024	0.50	N	063160	2500	137 억		68004	N	N	0	N	00	N
64	20240722	100552	57	100.00	KOSPI		의약품	N	N	N	N		N	22000	0	3	0.00	9774400	444	7.06	22000	22100	21950	28600	15400	22000	22014.41	1.24	0	-253	22766	22382	22116	21732	21466	22250	21600	137	6600	2500	15840	50	1	5485962	1207	-4.99	0.98	12	0.01	-4410.00	22425.00	25850	20240320	-14.89	19050	20231024	15.49	25850	-14.89	20240320	21100	4.27	20240701	25850	-14.89	20240320	19050	15.49	20231024	0.50	N	063160	2500	137 억		68004	N	N	0	N	00	N
65	20240722	090549	57	100.00	KOSPI		의약품	N	N	N	N		N	22000	0	3	0.00	1254000	57	0.91	22000	22000	22000	28600	15400	22000	22000.00	1.24	0	-19	22766	22382	22116	21732	21466	22250	21600	137	6600	2500	15840	50	1	5485962	1207	-4.99	0.98	12	0.00	-4410.00	22425.00	25850	20240320	-14.89	19050	20231024	15.49	25850	-14.89	20240320	21100	4.27	20240701	25850	-14.89	20240320	19050	15.49	20231024	0.50	N	063160	2500	137 억		68004	N	N	0	N	00	N
66	20240719	160538	57	100.00	KOSPI		의약품	N	N	N	N		N	22000	-200	5	-0.90	138701150	6292	333.97	22500	22500	21850	28850	15550	22200	22044.05	1.23	0	621	22633	22416	22283	22066	21933	22350	22000	137	6650	2500	15980	50	1	5485962	1207	-4.99	0.98	12	0.11	-4410.00	22425.00	25850	20240320	-14.89	19050	20231024	15.49	25850	-14.89	20240320	21100	4.27	20240701	25850	-14.89	20240320	19050	15.49	20231024	0.50	N	063160	2500	137 억		67387	N	N	2	N	00	N
67	20240719	150542	57	100.00	KOSPI		의약품	N	N	N	N		N	21900	-300	5	-1.35	133475000	6054	321.34	22500	22500	21850	28850	15550	22200	22047.41	1.23	0	511	22633	22416	22283	22066	21933	22350	22000	137	6650	2500	15980	50	1	5485962	1201	-4.97	0.98	12	0.11	-4410.00	22425.00	25850	20240320	-15.28	19050	20231024	14.96	25850	-15.28	20240320	21100	3.79	20240701	25850	-15.28	20240320	19050	14.96	20231024	0.50	N	063160	2500	137 억		67387	N	N	2	N	00	N
68	20240719	140547	57	100.00	KOSPI		의약품	N	N	N	N		N	21950	-250	5	-1.13	125529100	5692	302.12	22500	22500	21850	28850	15550	22200	22053.60	1.23	0	419	22633	22416	22283	22066	21933	22350	22000	137	6650	2500	15980	50	1	5485962	1204	-4.98	0.98	12	0.10	-4410.00	22425.00	25850	20240320	-15.09	19050	20231024	15.22	25850	-15.09	20240320	21100	4.03	20240701	25850	-15.09	20240320	19050	15.22	20231024	0.50	N	063160	2500	137 억		67387	N	N	2	N	00	N
69	20240719	130540	57	100.00	KOSPI		의약품	N	N	N	N		N	21900	-300	5	-1.35	112504650	5097	270.54	22500	22500	21900	28850	15550	22200	22072.72	1.23	0	231	22633	22416	22283	22066	21933	22350	22000	137	6650	2500	15980	50	1	5485962	1201	-4.97	0.98	12	0.09	-4410.00	22425.00	25850	20240320	-15.28	19050	20231024	14.96	25850	-15.28	20240320	21100	3.79	20240701	25850	-15.28	20240320	19050	14.96	20231024	0.50	N	063160	2500	137 억		67387	N	N	2	N	00	N
70	20240719	120539	57	100.00	KOSPI		의약품	N	N	N	N		N	22150	-50	5	-0.23	80511850	3641	193.26	22500	22500	21900	28850	15550	22200	22112.57	1.23	0	-278	22633	22416	22283	22066	21933	22350	22000	137	6650	2500	15980	50	1	5485962	1215	-5.02	0.99	12	0.07	-4410.00	22425.00	25850	20240320	-14.31	19050	20231024	16.27	25850	-14.31	20240320	21100	4.98	20240701	25850	-14.31	20240320	19050	16.27	20231024	0.50	N	063160	2500	137 억		67387	N	N	2	N	00	N
71	20240719	110543	57	100.00	KOSPI		의약품	N	N	N	N		N	21950	-250	5	-1.13	52013000	2343	124.36	22500	22500	21950	28850	15550	22200	22199.32	1.23	0	-1066	22633	22416	22283	22066	21933	22350	22000	137	6650	2500	15980	50	1	5485962	1204	-4.98	0.98	12	0.04	-4410.00	22425.00	25850	20240320	-15.09	19050	20231024	15.22	25850	-15.09	20240320	21100	4.03	20240701	25850	-15.09	20240320	19050	15.22	20231024	0.50	N	063160	2500	137 억		67387	N	N	2	N	00	N
72	20240719	100456	57	100.00	KOSPI		의약품	N	N	N	N		N	22300	100	2	0.45	20349900	914	48.51	22500	22500	22100	28850	15550	22200	22264.66	1.23	0	-408	22633	22416	22283	22066	21933	22350	22000	137	6650	2500	15980	50	1	5485962	1223	-5.06	0.99	12	0.02	-4410.00	22425.00	25850	20240320	-13.73	19050	20231024	17.06	25850	-13.73	20240320	21100	5.69	20240701	25850	-13.73	20240320	19050	17.06	20231024	0.50	N	063160	2500	137 억		67387	N	N	2	N	00	N
73	20240719	090552	57	100.00	KOSPI		의약품	N	N	N	N		N	22500	300	2	1.35	135000	6	0.32	22500	22500	22500	28850	15550	22200	22500.00	1.23	0	0	22633	22416	22283	22066	21933	22350	22000	137	6650	2500	15980	50	1	5485962	1234	-5.10	1.00	12	0.00	-4410.00	22425.00	25850	20240320	-12.96	19050	20231024	18.11	25850	-12.96	20240320	21100	6.64	20240701	25850	-12.96	20240320	19050	18.11	20231024	0.50	N	063160	2500	137 억		67387	N	N	2	N	00	N
74	20240718	160532	57	100.00	KOSPI		의약품	N	N	N	N		N	22200	-150	5	-0.67	41528600	1861	38.81	22350	22500	22150	29050	15650	22350	22315.21	1.23	0	59	23050	22700	22250	21900	21450	22875	22075	137	6700	2500	16090	50	1	5485962	1218	-5.03	0.99	12	0.03	-4410.00	22425.00	25850	20240320	-14.12	19050	20231024	16.54	25850	-14.12	20240320	21100	5.21	20240701	25850	-14.12	20240320	19050	16.54	20231024	0.50	N	063160	2500	137 억		67343	N	N	2	N	00	N
75	20240718	150540	57	100.00	KOSPI		의약품	N	N	N	N		N	22350	0	3	0.00	38108600	1707	35.60	22350	22500	22150	29050	15650	22350	22324.90	1.23	0	23	23050	22700	22250	21900	21450	22875	22075	137	6700	2500	16090	50	1	5485962	1226	-5.07	1.00	12	0.03	-4410.00	22425.00	25850	20240320	-13.54	19050	20231024	17.32	25850	-13.54	20240320	21100	5.92	20240701	25850	-13.54	20240320	19050	17.32	20231024	0.50	N	063160	2500	137 억		67343	N	N	3	N	00	N
76	20240718	140536	57	100.00	KOSPI		의약품	N	N	N	N		N	22350	0	3	0.00	23736900	1063	22.17	22350	22500	22150	29050	15650	22350	22330.10	1.23	0	-50	23050	22700	22250	21900	21450	22875	22075	137	6700	2500	16090	50	1	5485962	1226	-5.07	1.00	12	0.02	-4410.00	22425.00	25850	20240320	-13.54	19050	20231024	17.32	25850	-13.54	20240320	21100	5.92	20240701	25850	-13.54	20240320	19050	17.32	20231024	0.50	N	063160	2500	137 억		67343	N	N	3	N	00	N
77	20240718	130536	57	100.00	KOSPI		의약품	N	N	N	N		N	22400	50	2	0.22	21393500	958	19.98	22350	22500	22150	29050	15650	22350	22331.42	1.23	0	5	23050	22700	22250	21900	21450	22875	22075	137	6700	2500	16090	50	1	5485962	1229	-5.08	1.00	12	0.02	-4410.00	22425.00	25850	20240320	-13.35	19050	20231024	17.59	25850	-13.35	20240320	21100	6.16	20240701	25850	-13.35	20240320	19050	17.59	20231024	0.50	N	063160	2500	137 억		67343	N	N	3	N	00	N
78	20240718	120536	57	100.00	KOSPI		의약품	N	N	N	N		N	22350	0	3	0.00	17060250	764	15.93	22350	22500	22150	29050	15650	22350	22330.17	1.23	0	-26	23050	22700	22250	21900	21450	22875	22075	137	6700	2500	16090	50	1	5485962	1226	-5.07	1.00	12	0.01	-4410.00	22425.00	25850	20240320	-13.54	19050	20231024	17.32	25850	-13.54	20240320	21100	5.92	20240701	25850	-13.54	20240320	19050	17.32	20231024	0.50	N	063160	2500	137 억		67343	N	N	3	N	00	N
79	20240718	110539	57	100.00	KOSPI		의약품	N	N	N	N		N	22400	50	2	0.22	16702500	748	15.60	22350	22500	22150	29050	15650	22350	22329.55	1.23	0	-35	23050	22700	22250	21900	21450	22875	22075	137	6700	2500	16090	50	1	5485962	1229	-5.08	1.00	12	0.01	-4410.00	22425.00	25850	20240320	-13.35	19050	20231024	17.59	25850	-13.35	20240320	21100	6.16	20240701	25850	-13.35	20240320	19050	17.59	20231024	0.50	N	063160	2500	137 억		67343	N	N	3	N	00	N
80	20240718	100541	57	100.00	KOSPI		의약품	N	N	N	N		N	22500	150	2	0.67	10692650	479	9.99	22350	22500	22150	29050	15650	22350	22322.86	1.23	0	-97	23050	22700	22250	21900	21450	22875	22075	137	6700	2500	16090	50	1	5485962	1234	-5.10	1.00	12	0.01	-4410.00	22425.00	25850	20240320	-12.96	19050	20231024	18.11	25850	-12.96	20240320	21100	6.64	20240701	25850	-12.96	20240320	19050	18.11	20231024	0.50	N	063160	2500	137 억		67343	N	N	3	N	00	N
81	20240718	090542	57	100.00	KOSPI		의약품	N	N	N	N		N	22250	-100	5	-0.45	3016350	135	2.82	22350	22350	22250	29050	15650	22350	22343.33	1.23	0	-117	23050	22700	22250	21900	21450	22875	22075	137	6700	2500	16090	50	1	5485962	1221	-5.05	0.99	12	0.00	-4410.00	22425.00	25850	20240320	-13.93	19050	20231024	16.80	25850	-13.93	20240320	21100	5.45	20240701	25850	-13.93	20240320	19050	16.80	20231024	0.50	N	063160	2500	137 억		67343	N	N	3	N	00	N
82	20240717	160603	57	100.00	KOSPI		의약품	N	N	N	N		N	22350	350	2	1.59	107094700	4790	40.97	21800	22600	21800	28600	15400	22000	22357.98	1.21	0	936	22933	22466	22183	21716	21433	22325	21575	137	6600	2500	15840	50	1	5485962	1226	-5.07	1.00	12	0.09	-4410.00	22425.00	25850	20240320	-13.54	19050	20231024	17.32	25850	-13.54	20240320	21100	5.92	20240701	25850	-13.54	20240320	19050	17.32	20231024	0.51	N	063160	2500	137 억		66413	N	N	3	N	00	N
83	20240717	150606	57	100.00	KOSPI		의약품	N	N	N	N		N	22350	350	2	1.59	102712650	4594	39.30	21800	22600	21800	28600	15400	22000	22358.00	1.21	0	863	22933	22466	22183	21716	21433	22325	21575	137	6600	2500	15840	50	1	5485962	1226	-5.07	1.00	12	0.08	-4410.00	22425.00	25850	20240320	-13.54	19050	20231024	17.32	25850	-13.54	20240320	21100	5.92	20240701	25850	-13.54	20240320	19050	17.32	20231024	0.51	N	063160	2500	137 억		66413	N	N	3	N	00	N
84	20240717	140604	57	100.00	KOSPI		의약품	N	N	N	N		N	22450	450	2	2.05	90692850	4058	34.71	21800	22600	21800	28600	15400	22000	22349.15	1.21	0	892	22933	22466	22183	21716	21433	22325	21575	137	6600	2500	15840	50	1	5485962	1232	-5.09	1.00	12	0.07	-4410.00	22425.00	25850	20240320	-13.15	19050	20231024	17.85	25850	-13.15	20240320	21100	6.40	20240701	25850	-13.15	20240320	19050	17.85	20231024	0.51	N	063160	2500	137 억		66413	N	N	3	N	00	N
85	20240717	130603	57	100.00	KOSPI		의약품	N	N	N	N		N	22600	600	2	2.73	71506750	3204	27.41	21800	22600	21800	28600	15400	22000	22317.96	1.21	0	879	22933	22466	22183	21716	21433	22325	21575	137	6600	2500	15840	50	1	5485962	1240	-5.12	1.01	12	0.06	-4410.00	22425.00	25850	20240320	-12.57	19050	20231024	18.64	25850	-12.57	20240320	21100	7.11	20240701	25850	-12.57	20240320	19050	18.64	20231024	0.51	N	063160	2500	137 억		66413	N	N	3	N	00	N
86	20240717	120604	57	100.00	KOSPI		의약품	N	N	N	N		N	22250	250	2	1.14	53554000	2406	20.58	21800	22500	21800	28600	15400	22000	22258.52	1.21	0	641	22933	22466	22183	21716	21433	22325	21575	137	6600	2500	15840	50	1	5485962	1221	-5.05	0.99	12	0.04	-4410.00	22425.00	25850	20240320	-13.93	19050	20231024	16.80	25850	-13.93	20240320	21100	5.45	20240701	25850	-13.93	20240320	19050	16.80	20231024	0.51	N	063160	2500	137 억		66413	N	N	3	N	00	N
87	20240717	110603	57	100.00	KOSPI		의약품	N	N	N	N		N	22400	400	2	1.82	37093650	1668	14.27	21800	22500	21800	28600	15400	22000	22238.40	1.21	0	289	22933	22466	22183	21716	21433	22325	21575	137	6600	2500	15840	50	1	5485962	1229	-5.08	1.00	12	0.03	-4410.00	22425.00	25850	20240320	-13.35	19050	20231024	17.59	25850	-13.35	20240320	21100	6.16	20240701	25850	-13.35	20240320	19050	17.59	20231024	0.51	N	063160	2500	137 억		66413	N	N	3	N	00	N
88	20240717	100603	57	100.00	KOSPI		의약품	N	N	N	N		N	22100	100	2	0.45	24417200	1100	9.41	21800	22500	21800	28600	15400	22000	22197.45	1.21	0	266	22933	22466	22183	21716	21433	22325	21575	137	6600	2500	15840	50	1	5485962	1212	-5.01	0.99	12	0.02	-4410.00	22425.00	25850	20240320	-14.51	19050	20231024	16.01	25850	-14.51	20240320	21100	4.74	20240701	25850	-14.51	20240320	19050	16.01	20231024	0.51	N	063160	2500	137 억		66413	N	N	3	N	00	N
89	20240717	090457	57	100.00	KOSPI		의약품	N	N	N	N		N	22000	0	3	0.00	1944400	89	0.76	21800	22000	21800	28600	15400	22000	21847.19	1.21	0	-1	22933	22466	22183	21716	21433	22325	21575	137	6600	2500	15840	50	1	5485962	1207	-4.99	0.98	12	0.00	-4410.00	22425.00	25850	20240320	-14.89	19050	20231024	15.49	25850	-14.89	20240320	21100	4.27	20240701	25850	-14.89	20240320	19050	15.49	20231024	0.51	N	063160	2500	137 억		66413	N	N	3	N	00	N
90	20240716	160604	57	100.00	KOSPI		의약품	N	N	N	N		N	22000	-650	5	-2.87	258230250	11690	339.33	22650	22650	21900	29400	15900	22650	22089.84	1.15	0	3185	23216	22932	22766	22482	22316	22850	22400	137	6750	2500	16300	50	1	5485962	1207	-4.99	0.98	12	0.21	-4410.00	22425.00	25850	20240320	-14.89	19050	20231024	15.49	25850	-14.89	20240320	21100	4.27	20240701	25850	-14.89	20240320	19050	15.49	20231024	0.51	N	063160	2500	137 억		63217	N	N	3	N	00	N
91	20240716	150610	57	100.00	KOSPI		의약품	N	N	N	N		N	22050	-600	5	-2.65	236205400	10690	310.30	22650	22650	21900	29400	15900	22650	22095.92	1.15	0	3221	23216	22932	22766	22482	22316	22850	22400	137	6750	2500	16300	50	1	5485962	1210	-5.00	0.98	12	0.19	-4410.00	22425.00	25850	20240320	-14.70	19050	20231024	15.75	25850	-14.70	20240320	21100	4.50	20240701	25850	-14.70	20240320	19050	15.75	20231024	0.51	N	063160	2500	137 억		63217	N	N	2	N	00	N
92	20240716	140608	57	100.00	KOSPI		의약품	N	N	N	N		N	21950	-700	5	-3.09	222434650	10065	292.16	22650	22650	21900	29400	15900	22650	22099.82	1.15	0	3362	23216	22932	22766	22482	22316	22850	22400	137	6750	2500	16300	50	1	5485962	1204	-4.98	0.98	12	0.18	-4410.00	22425.00	25850	20240320	-15.09	19050	20231024	15.22	25850	-15.09	20240320	21100	4.03	20240701	25850	-15.09	20240320	19050	15.22	20231024	0.51	N	063160	2500	137 억		63217	N	N	2	N	00	N
93	20240716	130609	57	100.00	KOSPI		의약품	N	N	N	N		N	22050	-600	5	-2.65	208126000	9415	273.29	22650	22650	21900	29400	15900	22650	22105.79	1.15	0	3248	23216	22932	22766	22482	22316	22850	22400	137	6750	2500	16300	50	1	5485962	1210	-5.00	0.98	12	0.17	-4410.00	22425.00	25850	20240320	-14.70	19050	20231024	15.75	25850	-14.70	20240320	21100	4.50	20240701	25850	-14.70	20240320	19050	15.75	20231024	0.51	N	063160	2500	137 억		63217	N	N	2	N	00	N
94	20240716	120607	57	100.00	KOSPI		의약품	N	N	N	N		N	22000	-650	5	-2.87	200012200	9046	262.58	22650	22650	21900	29400	15900	22650	22110.57	1.15	0	3209	23216	22932	22766	22482	22316	22850	22400	137	6750	2500	16300	50	1	5485962	1207	-4.99	0.98	12	0.16	-4410.00	22425.00	25850	20240320	-14.89	19050	20231024	15.49	25850	-14.89	20240320	21100	4.27	20240701	25850	-14.89	20240320	19050	15.49	20231024	0.51	N	063160	2500	137 억		63217	N	N	2	N	00	N
95	20240716	110607	57	100.00	KOSPI		의약품	N	N	N	N		N	21950	-700	5	-3.09	167299300	7556	219.33	22650	22650	21950	29400	15900	22650	22141.25	1.15	0	2649	23216	22932	22766	22482	22316	22850	22400	137	6750	2500	16300	50	1	5485962	1204	-4.98	0.98	12	0.14	-4410.00	22425.00	25850	20240320	-15.09	19050	20231024	15.22	25850	-15.09	20240320	21100	4.03	20240701	25850	-15.09	20240320	19050	15.22	20231024	0.51	N	063160	2500	137 억		63217	N	N	2	N	00	N
96	20240716	100607	57	100.00	KOSPI		의약품	N	N	N	N		N	22350	-300	5	-1.32	32026600	1427	41.42	22650	22650	22300	29400	15900	22650	22443.31	1.15	0	149	23216	22932	22766	22482	22316	22850	22400	137	6750	2500	16300	50	1	5485962	1226	-5.07	1.00	12	0.03	-4410.00	22425.00	25850	20240320	-13.54	19050	20231024	17.32	25850	-13.54	20240320	21100	5.92	20240701	25850	-13.54	20240320	19050	17.32	20231024	0.51	N	063160	2500	137 억		63217	N	N	2	N	00	N
97	20240716	090605	57	100.00	KOSPI		의약품	N	N	N	N		N	22550	-100	5	-0.44	2940600	130	3.77	22650	22650	22550	29400	15900	22650	22620.00	1.15	0	-87	23216	22932	22766	22482	22316	22850	22400	137	6750	2500	16300	50	1	5485962	1237	-5.11	1.01	12	0.00	-4410.00	22425.00	25850	20240320	-12.77	19050	20231024	18.37	25850	-12.77	20240320	21100	6.87	20240701	25850	-12.77	20240320	19050	18.37	20231024	0.51	N	063160	2500	137 억		63217	N	N	2	N	00	N
98	20240715	160557	57	100.00	KOSPI		의약품	N	N	N	N		N	22650	-250	5	-1.09	78440150	3444	62.78	23050	23050	22600	29750	16050	22900	22776.11	1.15	0	305	23166	23032	22766	22632	22366	23100	22700	137	6850	2500	16480	50	1	5485962	1243	-5.14	1.01	12	0.06	-4410.00	22425.00	25850	20240320	-12.38	19050	20231024	18.90	25850	-12.38	20240320	21100	7.35	20240701	25850	-12.38	20240320	19050	18.90	20231024	0.51	N	063160	2500	137 억		62912	N	N	2	N	00	N
99	20240715	150601	57	100.00	KOSPI		의약품	N	N	N	N		N	22700	-200	5	-0.87	70382100	3089	56.31	23050	23050	22600	29750	16050	22900	22784.75	1.15	0	312	23166	23032	22766	22632	22366	23100	22700	137	6850	2500	16480	50	1	5485962	1245	-5.15	1.01	12	0.06	-4410.00	22425.00	25850	20240320	-12.19	19050	20231024	19.16	25850	-12.19	20240320	21100	7.58	20240701	25850	-12.19	20240320	19050	19.16	20231024	0.51	N	063160	2500	137 억		62912	N	N	2	N	00	N
100	20240715	140601	57	100.00	KOSPI		의약품	N	N	N	N		N	22850	-50	5	-0.22	62516300	2743	50.00	23050	23050	22600	29750	16050	22900	22791.21	1.15	0	351	23166	23032	22766	22632	22366	23100	22700	137	6850	2500	16480	50	1	5485962	1254	-5.18	1.02	12	0.05	-4410.00	22425.00	25850	20240320	-11.61	19050	20231024	19.95	25850	-11.61	20240320	21100	8.29	20240701	25850	-11.61	20240320	19050	19.95	20231024	0.51	N	063160	2500	137 억		62912	N	N	2	N	00	N
101	20240715	130601	57	100.00	KOSPI		의약품	N	N	N	N		N	22700	-200	5	-0.87	58853650	2582	47.07	23050	23050	22600	29750	16050	22900	22793.82	1.15	0	339	23166	23032	22766	22632	22366	23100	22700	137	6850	2500	16480	50	1	5485962	1245	-5.15	1.01	12	0.05	-4410.00	22425.00	25850	20240320	-12.19	19050	20231024	19.16	25850	-12.19	20240320	21100	7.58	20240701	25850	-12.19	20240320	19050	19.16	20231024	0.51	N	063160	2500	137 억		62912	N	N	2	N	00	N
102	20240715	120601	57	100.00	KOSPI		의약품	N	N	N	N		N	22800	-100	5	-0.44	50304250	2206	40.21	23050	23050	22600	29750	16050	22900	22803.38	1.15	0	291	23166	23032	22766	22632	22366	23100	22700	137	6850	2500	16480	50	1	5485962	1251	-5.17	1.02	12	0.04	-4410.00	22425.00	25850	20240320	-11.80	19050	20231024	19.69	25850	-11.80	20240320	21100	8.06	20240701	25850	-11.80	20240320	19050	19.69	20231024	0.51	N	063160	2500	137 억		62912	N	N	2	N	00	N
103	20240715	110600	57	100.00	KOSPI		의약품	N	N	N	N		N	22900	0	3	0.00	45216700	1983	36.15	23050	23050	22600	29750	16050	22900	22802.17	1.15	0	259	23166	23032	22766	22632	22366	23100	22700	137	6850	2500	16480	50	1	5485962	1256	-5.19	1.02	12	0.04	-4410.00	22425.00	25850	20240320	-11.41	19050	20231024	20.21	25850	-11.41	20240320	21100	8.53	20240701	25850	-11.41	20240320	19050	20.21	20231024	0.51	N	063160	2500	137 억		62912	N	N	2	N	00	N
104	20240715	100601	57	100.00	KOSPI		의약품	N	N	N	N		N	22750	-150	5	-0.66	37364300	1639	29.88	23050	23050	22600	29750	16050	22900	22797.01	1.15	0	263	23166	23032	22766	22632	22366	23100	22700	137	6850	2500	16480	50	1	5485962	1248	-5.16	1.01	12	0.03	-4410.00	22425.00	25850	20240320	-11.99	19050	20231024	19.42	25850	-11.99	20240320	21100	7.82	20240701	25850	-11.99	20240320	19050	19.42	20231024	0.51	N	063160	2500	137 억		62912	N	N	2	N	00	N
105	20240715	090601	57	100.00	KOSPI		의약품	N	N	N	N		N	23000	100	2	0.44	2644500	115	2.10	23050	23050	22950	29750	16050	22900	22995.65	1.15	0	-48	23166	23032	22766	22632	22366	23100	22700	137	6850	2500	16480	50	1	5485962	1262	-5.22	1.03	12	0.00	-4410.00	22425.00	25850	20240320	-11.03	19050	20231024	20.73	25850	-11.03	20240320	21100	9.00	20240701	25850	-11.03	20240320	19050	20.73	20231024	0.51	N	063160	2500	137 억		62912	N	N	2	N	00	N
106	20240712	160556	57	100.00	KOSPI		의약품	N	N	N	N		N	22900	350	2	1.55	124364050	5478	133.09	22900	22900	22500	29300	15800	22550	22702.46	1.15	0	41	23216	22882	22716	22382	22216	22800	22300	137	6750	2500	16230	50	1	5485962	1256	-5.19	1.02	12	0.10	-4410.00	22425.00	25850	20240320	-11.41	19050	20231024	20.21	25850	-11.41	20240320	21100	8.53	20240701	25850	-11.41	20240320	19050	20.21	20231024	0.53	N	063160	2500	137 억		62859	N	N	2	N	00	N
107	20240712	150600	57	100.00	KOSPI		의약품	N	N	N	N		N	22650	100	2	0.44	88411100	3907	94.92	22900	22900	22500	29300	15800	22550	22628.90	1.15	0	88	23216	22882	22716	22382	22216	22800	22300	137	6750	2500	16230	50	1	5485962	1243	-5.14	1.01	12	0.07	-4410.00	22425.00	25850	20240320	-12.38	19050	20231024	18.90	25850	-12.38	20240320	21100	7.35	20240701	25850	-12.38	20240320	19050	18.90	20231024	0.53	N	063160	2500	137 억		62859	N	N	14	N	00	N
108	20240712	140603	57	100.00	KOSPI		의약품	N	N	N	N		N	22500	-50	5	-0.22	85338400	3771	91.62	22900	22900	22500	29300	15800	22550	22630.18	1.15	0	84	23216	22882	22716	22382	22216	22800	22300	137	6750	2500	16230	50	1	5485962	1234	-5.10	1.00	12	0.07	-4410.00	22425.00	25850	20240320	-12.96	19050	20231024	18.11	25850	-12.96	20240320	21100	6.64	20240701	25850	-12.96	20240320	19050	18.11	20231024	0.53	N	063160	2500	137 억		62859	N	N	14	N	00	N
109	20240712	130558	57	100.00	KOSPI		의약품	N	N	N	N		N	22600	50	2	0.22	71562400	3160	76.77	22900	22900	22550	29300	15800	22550	22646.33	1.15	0	38	23216	22882	22716	22382	22216	22800	22300	137	6750	2500	16230	50	1	5485962	1240	-5.12	1.01	12	0.06	-4410.00	22425.00	25850	20240320	-12.57	19050	20231024	18.64	25850	-12.57	20240320	21100	7.11	20240701	25850	-12.57	20240320	19050	18.64	20231024	0.53	N	063160	2500	137 억		62859	N	N	14	N	00	N
110	20240712	120559	57	100.00	KOSPI		의약품	N	N	N	N		N	22600	50	2	0.22	60827300	2685	65.23	22900	22900	22550	29300	15800	22550	22654.49	1.15	0	29	23216	22882	22716	22382	22216	22800	22300	137	6750	2500	16230	50	1	5485962	1240	-5.12	1.01	12	0.05	-4410.00	22425.00	25850	20240320	-12.57	19050	20231024	18.64	25850	-12.57	20240320	21100	7.11	20240701	25850	-12.57	20240320	19050	18.64	20231024	0.53	N	063160	2500	137 억		62859	N	N	14	N	00	N
111	20240712	110557	57	100.00	KOSPI		의약품	N	N	N	N		N	22700	150	2	0.67	48271150	2130	51.75	22900	22900	22550	29300	15800	22550	22662.51	1.15	0	-20	23216	22882	22716	22382	22216	22800	22300	137	6750	2500	16230	50	1	5485962	1245	-5.15	1.01	12	0.04	-4410.00	22425.00	25850	20240320	-12.19	19050	20231024	19.16	25850	-12.19	20240320	21100	7.58	20240701	25850	-12.19	20240320	19050	19.16	20231024	0.53	N	063160	2500	137 억		62859	N	N	14	N	00	N
112	20240712	100559	57	100.00	KOSPI		의약품	N	N	N	N		N	22650	100	2	0.44	36299050	1602	38.92	22900	22900	22550	29300	15800	22550	22658.58	1.15	0	-36	23216	22882	22716	22382	22216	22800	22300	137	6750	2500	16230	50	1	5485962	1243	-5.14	1.01	12	0.03	-4410.00	22425.00	25850	20240320	-12.38	19050	20231024	18.90	25850	-12.38	20240320	21100	7.35	20240701	25850	-12.38	20240320	19050	18.90	20231024	0.53	N	063160	2500	137 억		62859	N	N	14	N	00	N
113	20240712	090556	57	100.00	KOSPI		의약품	N	N	N	N		N	22800	250	2	1.11	1574600	69	1.68	22900	22900	22800	29300	15800	22550	22820.29	1.15	0	-55	23216	22882	22716	22382	22216	22800	22300	137	6750	2500	16230	50	1	5485962	1251	-5.17	1.02	12	0.00	-4410.00	22425.00	25850	20240320	-11.80	19050	20231024	19.69	25850	-11.80	20240320	21100	8.06	20240701	25850	-11.80	20240320	19050	19.69	20231024	0.53	N	063160	2500	137 억		62859	N	N	14	N	00	N
114	20240711	160554	57	100.00	KOSPI		의약품	N	N	N	N		N	22550	-300	5	-1.31	93701450	4116	30.65	22850	23050	22550	29700	16000	22850	22765.17	1.16	0	-727	23450	23150	22700	22400	21950	23300	22550	137	6850	2500	16450	50	1	5485962	1237	-5.11	1.01	12	0.08	-4410.00	22425.00	25850	20240320	-12.77	19050	20231024	18.37	25850	-12.77	20240320	21100	6.87	20240701	25850	-12.77	20240320	19050	18.37	20231024	0.54	N	063160	2500	137 억		63520	N	N	14	N	00	N
115	20240711	150559	57	100.00	KOSPI		의약품	N	N	N	N		N	22750	-100	5	-0.44	90085650	3956	29.46	22850	23050	22550	29700	16000	22850	22771.90	1.16	0	-678	23450	23150	22700	22400	21950	23300	22550	137	6850	2500	16450	50	1	5485962	1248	-5.16	1.01	12	0.07	-4410.00	22425.00	25850	20240320	-11.99	19050	20231024	19.42	25850	-11.99	20240320	21100	7.82	20240701	25850	-11.99	20240320	19050	19.42	20231024	0.54	N	063160	2500	137 억		63520	N	N	7	N	00	N
116	20240711	140558	57	100.00	KOSPI		의약품	N	N	N	N		N	22700	-150	5	-0.66	80956200	3553	26.46	22850	23050	22600	29700	16000	22850	22785.31	1.16	0	-464	23450	23150	22700	22400	21950	23300	22550	137	6850	2500	16450	50	1	5485962	1245	-5.15	1.01	12	0.06	-4410.00	22425.00	25850	20240320	-12.19	19050	20231024	19.16	25850	-12.19	20240320	21100	7.58	20240701	25850	-12.19	20240320	19050	19.16	20231024	0.54	N	063160	2500	137 억		63520	N	N	7	N	00	N
117	20240711	130556	57	100.00	KOSPI		의약품	N	N	N	N		N	22600	-250	5	-1.09	72228600	3167	23.58	22850	23050	22600	29700	16000	22850	22806.63	1.16	0	-633	23450	23150	22700	22400	21950	23300	22550	137	6850	2500	16450	50	1	5485962	1240	-5.12	1.01	12	0.06	-4410.00	22425.00	25850	20240320	-12.57	19050	20231024	18.64	25850	-12.57	20240320	21100	7.11	20240701	25850	-12.57	20240320	19050	18.64	20231024	0.54	N	063160	2500	137 억		63520	N	N	7	N	00	N
118	20240711	120557	57	100.00	KOSPI		의약품	N	N	N	N		N	22800	-50	5	-0.22	60006400	2628	19.57	22850	23050	22700	29700	16000	22850	22833.49	1.16	0	-696	23450	23150	22700	22400	21950	23300	22550	137	6850	2500	16450	50	1	5485962	1251	-5.17	1.02	12	0.05	-4410.00	22425.00	25850	20240320	-11.80	19050	20231024	19.69	25850	-11.80	20240320	21100	8.06	20240701	25850	-11.80	20240320	19050	19.69	20231024	0.54	N	063160	2500	137 억		63520	N	N	7	N	00	N
119	20240711	110555	57	100.00	KOSPI		의약품	N	N	N	N		N	22850	0	3	0.00	47636850	2084	15.52	22850	23050	22700	29700	16000	22850	22858.37	1.16	0	-715	23450	23150	22700	22400	21950	23300	22550	137	6850	2500	16450	50	1	5485962	1254	-5.18	1.02	12	0.04	-4410.00	22425.00	25850	20240320	-11.61	19050	20231024	19.95	25850	-11.61	20240320	21100	8.29	20240701	25850	-11.61	20240320	19050	19.95	20231024	0.54	N	063160	2500	137 억		63520	N	N	7	N	00	N
120	20240711	100556	57	100.00	KOSPI		의약품	N	N	N	N		N	23000	150	2	0.66	20750050	907	6.75	22850	23050	22700	29700	16000	22850	22877.67	1.16	0	-90	23450	23150	22700	22400	21950	23300	22550	137	6850	2500	16450	50	1	5485962	1262	-5.22	1.03	12	0.02	-4410.00	22425.00	25850	20240320	-11.03	19050	20231024	20.73	25850	-11.03	20240320	21100	9.00	20240701	25850	-11.03	20240320	19050	20.73	20231024	0.54	N	063160	2500	137 억		63520	N	N	7	N	00	N
121	20240711	090553	57	100.00	KOSPI		의약품	N	N	N	N		N	22850	0	3	0.00	3585450	157	1.17	22850	22850	22750	29700	16000	22850	22837.26	1.16	0	-114	23450	23150	22700	22400	21950	23300	22550	137	6850	2500	16450	50	1	5485962	1254	-5.18	1.02	12	0.00	-4410.00	22425.00	25850	20240320	-11.61	19050	20231024	19.95	25850	-11.61	20240320	21100	8.29	20240701	25850	-11.61	20240320	19050	19.95	20231024	0.54	N	063160	2500	137 억		63520	N	N	7	N	00	N
122	20240710	160554	57	100.00	KOSPI		의약품	N	N	N	N		N	22850	350	2	1.56	305358700	13423	366.95	22500	23000	22250	29250	15750	22500	22748.90	1.13	0	1508	23000	22750	22450	22200	21900	22600	22050	137	6750	2500	16200	50	1	5485962	1254	-5.18	1.02	12	0.24	-4410.00	22425.00	25850	20240320	-11.61	19050	20231024	19.95	25850	-11.61	20240320	21100	8.29	20240701	25850	-11.61	20240320	19050	19.95	20231024	0.54	N	063160	2500	137 억		62037	N	N	7	N	00	N
123	20240710	150556	57	100.00	KOSPI		의약품	N	N	N	N		N	22800	300	2	1.33	298535100	13124	358.78	22500	23000	22250	29250	15750	22500	22747.26	1.13	0	1495	23000	22750	22450	22200	21900	22600	22050	137	6750	2500	16200	50	1	5485962	1251	-5.17	1.02	12	0.24	-4410.00	22425.00	25850	20240320	-11.80	19050	20231024	19.69	25850	-11.80	20240320	21100	8.06	20240701	25850	-11.80	20240320	19050	19.69	20231024	0.54	N	063160	2500	137 억		62037	N	N	7	N	00	N
124	20240710	140553	57	100.00	KOSPI		의약품	N	N	N	N		N	22900	400	2	1.78	264177100	11615	317.52	22500	23000	22250	29250	15750	22500	22744.48	1.13	0	1199	23000	22750	22450	22200	21900	22600	22050	137	6750	2500	16200	50	1	5485962	1256	-5.19	1.02	12	0.21	-4410.00	22425.00	25850	20240320	-11.41	19050	20231024	20.21	25850	-11.41	20240320	21100	8.53	20240701	25850	-11.41	20240320	19050	20.21	20231024	0.54	N	063160	2500	137 억		62037	N	N	7	N	00	N
125	20240710	130554	57	100.00	KOSPI		의약품	N	N	N	N		N	22850	350	2	1.56	180831300	7969	217.85	22500	23000	22250	29250	15750	22500	22691.84	1.13	0	644	23000	22750	22450	22200	21900	22600	22050	137	6750	2500	16200	50	1	5485962	1254	-5.18	1.02	12	0.15	-4410.00	22425.00	25850	20240320	-11.61	19050	20231024	19.95	25850	-11.61	20240320	21100	8.29	20240701	25850	-11.61	20240320	19050	19.95	20231024	0.54	N	063160	2500	137 억		62037	N	N	7	N	00	N
126	20240710	120554	57	100.00	KOSPI		의약품	N	N	N	N		N	22800	300	2	1.33	137390900	6072	165.99	22500	22950	22250	29250	15750	22500	22626.96	1.13	0	-92	23000	22750	22450	22200	21900	22600	22050	137	6750	2500	16200	50	1	5485962	1251	-5.17	1.02	12	0.11	-4410.00	22425.00	25850	20240320	-11.80	19050	20231024	19.69	25850	-11.80	20240320	21100	8.06	20240701	25850	-11.80	20240320	19050	19.69	20231024	0.54	N	063160	2500	137 억		62037	N	N	7	N	00	N
127	20240710	110555	57	100.00	KOSPI		의약품	N	N	N	N		N	22700	200	2	0.89	128367950	5675	155.14	22500	22950	22250	29250	15750	22500	22619.90	1.13	0	-86	23000	22750	22450	22200	21900	22600	22050	137	6750	2500	16200	50	1	5485962	1245	-5.15	1.01	12	0.10	-4410.00	22425.00	25850	20240320	-12.19	19050	20231024	19.16	25850	-12.19	20240320	21100	7.58	20240701	25850	-12.19	20240320	19050	19.16	20231024	0.54	N	063160	2500	137 억		62037	N	N	7	N	00	N
128	20240710	100550	57	100.00	KOSPI		의약품	N	N	N	N		N	22250	-250	5	-1.11	13148000	588	16.07	22500	22600	22250	29250	15750	22500	22360.54	1.13	0	-38	23000	22750	22450	22200	21900	22600	22050	137	6750	2500	16200	50	1	5485962	1221	-5.05	0.99	12	0.01	-4410.00	22425.00	25850	20240320	-13.93	19050	20231024	16.80	25850	-13.93	20240320	21100	5.45	20240701	25850	-13.93	20240320	19050	16.80	20231024	0.54	N	063160	2500	137 억		62037	N	N	7	N	00	N
129	20240710	090553	57	100.00	KOSPI		의약품	N	N	N	N		N	22450	-50	5	-0.22	1124800	50	1.37	22500	22600	22450	29250	15750	22500	22496.00	1.13	0	-34	23000	22750	22450	22200	21900	22600	22050	137	6750	2500	16200	50	1	5485962	1232	-5.09	1.00	12	0.00	-4410.00	22425.00	25850	20240320	-13.15	19050	20231024	17.85	25850	-13.15	20240320	21100	6.40	20240701	25850	-13.15	20240320	19050	17.85	20231024	0.54	N	063160	2500	137 억		62037	N	N	7	N	00	N
130	20240709	160552	57	100.00	KOSPI		의약품	N	N	N	N		N	22500	-50	5	-0.22	82331300	3653	70.25	22600	22700	22150	29300	15800	22550	22538.00	1.13	0	-51	22916	22732	22366	22182	21816	22825	22275	137	6750	2500	16230	50	1	5485962	1234	-5.10	1.00	12	0.07	-4410.00	22425.00	25850	20240320	-12.96	19050	20231024	18.11	25850	-12.96	20240320	21100	6.64	20240701	25850	-12.96	20240320	19050	18.11	20231024	0.54	N	063160	2500	137 억		62078	N	N	7	N	00	N
131	20240709	150553	57	100.00	KOSPI		의약품	N	N	N	N		N	22550	0	3	0.00	77336300	3431	65.98	22600	22700	22150	29300	15800	22550	22540.45	1.13	0	-30	22916	22732	22366	22182	21816	22825	22275	137	6750	2500	16230	50	1	5485962	1237	-5.11	1.01	12	0.06	-4410.00	22425.00	25850	20240320	-12.77	19050	20231024	18.37	25850	-12.77	20240320	21100	6.87	20240701	25850	-12.77	20240320	19050	18.37	20231024	0.54	N	063160	2500	137 억		62078	N	N	10	N	00	N
132	20240709	140554	57	100.00	KOSPI		의약품	N	N	N	N		N	22650	100	2	0.44	76682100	3402	65.42	22600	22700	22150	29300	15800	22550	22540.30	1.13	0	-19	22916	22732	22366	22182	21816	22825	22275	137	6750	2500	16230	50	1	5485962	1243	-5.14	1.01	12	0.06	-4410.00	22425.00	25850	20240320	-12.38	19050	20231024	18.90	25850	-12.38	20240320	21100	7.35	20240701	25850	-12.38	20240320	19050	18.90	20231024	0.54	N	063160	2500	137 억		62078	N	N	10	N	00	N
133	20240709	130555	57	100.00	KOSPI		의약품	N	N	N	N		N	22650	100	2	0.44	65690750	2916	56.08	22600	22700	22150	29300	15800	22550	22527.69	1.13	0	-21	22916	22732	22366	22182	21816	22825	22275	137	6750	2500	16230	50	1	5485962	1243	-5.14	1.01	12	0.05	-4410.00	22425.00	25850	20240320	-12.38	19050	20231024	18.90	25850	-12.38	20240320	21100	7.35	20240701	25850	-12.38	20240320	19050	18.90	20231024	0.54	N	063160	2500	137 억		62078	N	N	10	N	00	N
134	20240709	120556	57	100.00	KOSPI		의약품	N	N	N	N		N	22550	0	3	0.00	41519850	1848	35.54	22600	22700	22150	29300	15800	22550	22467.45	1.13	0	-6	22916	22732	22366	22182	21816	22825	22275	137	6750	2500	16230	50	1	5485962	1237	-5.11	1.01	12	0.03	-4410.00	22425.00	25850	20240320	-12.77	19050	20231024	18.37	25850	-12.77	20240320	21100	6.87	20240701	25850	-12.77	20240320	19050	18.37	20231024	0.54	N	063160	2500	137 억		62078	N	N	10	N	00	N
135	20240709	110555	57	100.00	KOSPI		의약품	N	N	N	N		N	22500	-50	5	-0.22	31014450	1383	26.60	22600	22700	22150	29300	15800	22550	22425.49	1.13	0	-12	22916	22732	22366	22182	21816	22825	22275	137	6750	2500	16230	50	1	5485962	1234	-5.10	1.00	12	0.03	-4410.00	22425.00	25850	20240320	-12.96	19050	20231024	18.11	25850	-12.96	20240320	21100	6.64	20240701	25850	-12.96	20240320	19050	18.11	20231024	0.54	N	063160	2500	137 억		62078	N	N	10	N	00	N
136	20240709	100554	57	100.00	KOSPI		의약품	N	N	N	N		N	22500	-50	5	-0.22	21759900	973	18.71	22600	22600	22150	29300	15800	22550	22363.72	1.13	0	226	22916	22732	22366	22182	21816	22825	22275	137	6750	2500	16230	50	1	5485962	1234	-5.10	1.00	12	0.02	-4410.00	22425.00	25850	20240320	-12.96	19050	20231024	18.11	25850	-12.96	20240320	21100	6.64	20240701	25850	-12.96	20240320	19050	18.11	20231024	0.54	N	063160	2500	137 억		62078	N	N	10	N	00	N
137	20240709	090553	57	100.00	KOSPI		의약품	N	N	N	N		N	22500	-50	5	-0.22	4054500	180	3.46	22600	22600	22500	29300	15800	22550	22525.00	1.13	0	-50	22916	22732	22366	22182	21816	22825	22275	137	6750	2500	16230	50	1	5485962	1234	-5.10	1.00	12	0.00	-4410.00	22425.00	25850	20240320	-12.96	19050	20231024	18.11	25850	-12.96	20240320	21100	6.64	20240701	25850	-12.96	20240320	19050	18.11	20231024	0.54	N	063160	2500	137 억		62078	N	N	10	N	00	N
138	20240708	160549	57	100.00	KOSPI		의약품	N	N	N	N		N	22550	550	2	2.50	116324950	5200	88.03	22000	22550	22000	28600	15400	22000	22369.84	1.12	0	370	22766	22382	21866	21482	20966	22575	21675	137	6600	2500	15840	50	1	5485962	1237	-5.11	1.01	12	0.09	-4410.00	22425.00	25850	20240320	-12.77	19050	20231024	18.37	25850	-12.77	20240320	21100	6.87	20240701	25850	-12.77	20240320	19050	18.37	20231024	0.54	N	063160	2500	137 억		61676	N	N	10	N	00	N
139	20240708	150551	57	100.00	KOSPI		의약품	N	N	N	N		N	22500	500	2	2.27	104945250	4695	79.48	22000	22550	22000	28600	15400	22000	22352.56	1.12	0	376	22766	22382	21866	21482	20966	22575	21675	137	6600	2500	15840	50	1	5485962	1234	-5.10	1.00	12	0.09	-4410.00	22425.00	25850	20240320	-12.96	19050	20231024	18.11	25850	-12.96	20240320	21100	6.64	20240701	25850	-12.96	20240320	19050	18.11	20231024	0.54	N	063160	2500	137 억		61676	N	N	10	N	00	N
140	20240708	140552	57	100.00	KOSPI		의약품	N	N	N	N		N	22400	400	2	1.82	87885300	3937	66.65	22000	22500	22000	28600	15400	22000	22322.91	1.12	0	376	22766	22382	21866	21482	20966	22575	21675	137	6600	2500	15840	50	1	5485962	1229	-5.08	1.00	12	0.07	-4410.00	22425.00	25850	20240320	-13.35	19050	20231024	17.59	25850	-13.35	20240320	21100	6.16	20240701	25850	-13.35	20240320	19050	17.59	20231024	0.54	N	063160	2500	137 억		61676	N	N	10	N	00	N
141	20240708	130548	57	100.00	KOSPI		의약품	N	N	N	N		N	22450	450	2	2.05	83047550	3721	62.99	22000	22500	22000	28600	15400	22000	22318.61	1.12	0	380	22766	22382	21866	21482	20966	22575	21675	137	6600	2500	15840	50	1	5485962	1232	-5.09	1.00	12	0.07	-4410.00	22425.00	25850	20240320	-13.15	19050	20231024	17.85	25850	-13.15	20240320	21100	6.40	20240701	25850	-13.15	20240320	19050	17.85	20231024	0.54	N	063160	2500	137 억		61676	N	N	10	N	00	N
142	20240708	120551	57	100.00	KOSPI		의약품	N	N	N	N		N	22250	250	2	1.14	75165950	3369	57.03	22000	22500	22000	28600	15400	22000	22311.06	1.12	0	390	22766	22382	21866	21482	20966	22575	21675	137	6600	2500	15840	50	1	5485962	1221	-5.05	0.99	12	0.06	-4410.00	22425.00	25850	20240320	-13.93	19050	20231024	16.80	25850	-13.93	20240320	21100	5.45	20240701	25850	-13.93	20240320	19050	16.80	20231024	0.54	N	063160	2500	137 억		61676	N	N	10	N	00	N
143	20240708	110548	57	100.00	KOSPI		의약품	N	N	N	N		N	22400	400	2	1.82	67833300	3041	51.48	22000	22500	22000	28600	15400	22000	22306.25	1.12	0	486	22766	22382	21866	21482	20966	22575	21675	137	6600	2500	15840	50	1	5485962	1229	-5.08	1.00	12	0.06	-4410.00	22425.00	25850	20240320	-13.35	19050	20231024	17.59	25850	-13.35	20240320	21100	6.16	20240701	25850	-13.35	20240320	19050	17.59	20231024	0.54	N	063160	2500	137 억		61676	N	N	10	N	00	N
144	20240708	100549	57	100.00	KOSPI		의약품	N	N	N	N		N	22400	400	2	1.82	43131200	1940	32.84	22000	22450	22000	28600	15400	22000	22232.58	1.12	0	483	22766	22382	21866	21482	20966	22575	21675	137	6600	2500	15840	50	1	5485962	1229	-5.08	1.00	12	0.04	-4410.00	22425.00	25850	20240320	-13.35	19050	20231024	17.59	25850	-13.35	20240320	21100	6.16	20240701	25850	-13.35	20240320	19050	17.59	20231024	0.54	N	063160	2500	137 억		61676	N	N	10	N	00	N
145	20240708	090549	57	100.00	KOSPI		의약품	N	N	N	N		N	22200	200	2	0.91	1856050	84	1.42	22000	22250	22000	28600	15400	22000	22095.83	1.12	0	-37	22766	22382	21866	21482	20966	22575	21675	137	6600	2500	15840	50	1	5485962	1218	-5.03	0.99	12	0.00	-4410.00	22425.00	25850	20240320	-14.12	19050	20231024	16.54	25850	-14.12	20240320	21100	5.21	20240701	25850	-14.12	20240320	19050	16.54	20231024	0.54	N	063160	2500	137 억		61676	N	N	10	N	00	N
146	20240705	160546	57	100.00	KOSPI		의약품	N	N	N	N		N	22000	450	2	2.09	129800500	5907	333.54	21350	22250	21350	28000	15100	21550	21974.01	1.12	0	34	21716	21632	21466	21382	21216	21675	21425	137	6450	2500	15510	50	1	5485962	1207	-4.99	0.98	12	0.11	-4410.00	22425.00	25850	20240320	-14.89	19050	20231024	15.49	25850	-14.89	20240320	21100	4.27	20240701	25850	-14.89	20240320	19050	15.49	20231024	0.54	N	063160	2500	137 억		61653	N	N	10	N	00	N
147	20240705	150549	57	100.00	KOSPI		의약품	N	N	N	N		N	22000	450	2	2.09	125881300	5729	323.49	21350	22250	21350	28000	15100	21550	21972.65	1.12	0	19	21716	21632	21466	21382	21216	21675	21425	137	6450	2500	15510	50	1	5485962	1207	-4.99	0.98	12	0.10	-4410.00	22425.00	25850	20240320	-14.89	19050	20231024	15.49	25850	-14.89	20240320	21100	4.27	20240701	25850	-14.89	20240320	19050	15.49	20231024	0.54	N	063160	2500	137 억		61653	N	N	6	N	00	N
148	20240705	140549	57	100.00	KOSPI		의약품	N	N	N	N		N	22000	450	2	2.09	110260850	5019	283.40	21350	22250	21350	28000	15100	21550	21968.69	1.12	0	28	21716	21632	21466	21382	21216	21675	21425	137	6450	2500	15510	50	1	5485962	1207	-4.99	0.98	12	0.09	-4410.00	22425.00	25850	20240320	-14.89	19050	20231024	15.49	25850	-14.89	20240320	21100	4.27	20240701	25850	-14.89	20240320	19050	15.49	20231024	0.54	N	063160	2500	137 억		61653	N	N	6	N	00	N
149	20240705	130548	57	100.00	KOSPI		의약품	N	N	N	N		N	22100	550	2	2.55	76181200	3481	196.56	21350	22250	21350	28000	15100	21550	21884.86	1.12	0	527	21716	21632	21466	21382	21216	21675	21425	137	6450	2500	15510	50	1	5485962	1212	-5.01	0.99	12	0.06	-4410.00	22425.00	25850	20240320	-14.51	19050	20231024	16.01	25850	-14.51	20240320	21100	4.74	20240701	25850	-14.51	20240320	19050	16.01	20231024	0.54	N	063160	2500	137 억		61653	N	N	6	N	00	N
150	20240705	120549	57	100.00	KOSPI		의약품	N	N	N	N		N	21850	300	2	1.39	62397150	2859	161.43	21350	22150	21350	28000	15100	21550	21824.82	1.12	0	593	21716	21632	21466	21382	21216	21675	21425	137	6450	2500	15510	50	1	5485962	1199	-4.95	0.97	12	0.05	-4410.00	22425.00	25850	20240320	-15.47	19050	20231024	14.70	25850	-15.47	20240320	21100	3.55	20240701	25850	-15.47	20240320	19050	14.70	20231024	0.54	N	063160	2500	137 억		61653	N	N	6	N	00	N
151	20240705	110546	57	100.00	KOSPI		의약품	N	N	N	N		N	21900	350	2	1.62	35618900	1642	92.72	21350	21900	21350	28000	15100	21550	21692.39	1.12	0	632	21716	21632	21466	21382	21216	21675	21425	137	6450	2500	15510	50	1	5485962	1201	-4.97	0.98	12	0.03	-4410.00	22425.00	25850	20240320	-15.28	19050	20231024	14.96	25850	-15.28	20240320	21100	3.79	20240701	25850	-15.28	20240320	19050	14.96	20231024	0.54	N	063160	2500	137 억		61653	N	N	6	N	00	N
152	20240705	100547	57	100.00	KOSPI		의약품	N	N	N	N		N	21750	200	2	0.93	19463050	901	50.88	21350	21750	21350	28000	15100	21550	21601.61	1.12	0	437	21716	21632	21466	21382	21216	21675	21425	137	6450	2500	15510	50	1	5485962	1193	-4.93	0.97	12	0.02	-4410.00	22425.00	25850	20240320	-15.86	19050	20231024	14.17	25850	-15.86	20240320	21100	3.08	20240701	25850	-15.86	20240320	19050	14.17	20231024	0.54	N	063160	2500	137 억		61653	N	N	6	N	00	N
153	20240705	090548	57	100.00	KOSPI		의약품	N	N	N	N		N	21350	-200	5	-0.93	234850	11	0.62	21350	21350	21350	28000	15100	21550	21350.00	1.12	0	1	21716	21632	21466	21382	21216	21675	21425	137	6450	2500	15510	50	1	5485962	1171	-4.84	0.95	12	0.00	-4410.00	22425.00	25850	20240320	-17.41	19050	20231024	12.07	25850	-17.41	20240320	21100	1.18	20240701	25850	-17.41	20240320	19050	12.07	20231024	0.54	N	063160	2500	137 억		61653	N	N	6	N	00	N
154	20240704	160545	57	100.00	KOSPI		의약품	N	N	N	N		N	21550	200	2	0.94	37898750	1769	75.76	21350	21550	21300	27750	14950	21350	21423.83	1.12	0	83	21483	21416	21333	21266	21183	21450	21300	137	6400	2500	15370	50	1	5485962	1182	-4.89	0.96	12	0.03	-4410.00	22425.00	25850	20240320	-16.63	19050	20231024	13.12	25850	-16.63	20240320	21100	2.13	20240701	25850	-16.63	20240320	19050	13.12	20231024	0.55	N	063160	2500	137 억		61574	N	N	6	N	00	N
155	20240704	150547	57	100.00	KOSPI		의약품	N	N	N	N		N	21500	150	2	0.70	35141050	1641	70.28	21350	21550	21300	27750	14950	21350	21414.41	1.12	0	92	21483	21416	21333	21266	21183	21450	21300	137	6400	2500	15370	50	1	5485962	1179	-4.88	0.96	12	0.03	-4410.00	22425.00	25850	20240320	-16.83	19050	20231024	12.86	25850	-16.83	20240320	21100	1.90	20240701	25850	-16.83	20240320	19050	12.86	20231024	0.55	N	063160	2500	137 억		61574	N	N	6	N	00	N
156	20240704	140547	57	100.00	KOSPI		의약품	N	N	N	N		N	21500	150	2	0.70	33208700	1551	66.42	21350	21550	21300	27750	14950	21350	21411.15	1.12	0	94	21483	21416	21333	21266	21183	21450	21300	137	6400	2500	15370	50	1	5485962	1179	-4.88	0.96	12	0.03	-4410.00	22425.00	25850	20240320	-16.83	19050	20231024	12.86	25850	-16.83	20240320	21100	1.90	20240701	25850	-16.83	20240320	19050	12.86	20231024	0.55	N	063160	2500	137 억		61574	N	N	6	N	00	N
157	20240704	130547	57	100.00	KOSPI		의약품	N	N	N	N		N	21500	150	2	0.70	21845250	1021	43.73	21350	21550	21300	27750	14950	21350	21395.94	1.12	0	18	21483	21416	21333	21266	21183	21450	21300	137	6400	2500	15370	50	1	5485962	1179	-4.88	0.96	12	0.02	-4410.00	22425.00	25850	20240320	-16.83	19050	20231024	12.86	25850	-16.83	20240320	21100	1.90	20240701	25850	-16.83	20240320	19050	12.86	20231024	0.55	N	063160	2500	137 억		61574	N	N	6	N	00	N
158	20240704	120546	57	100.00	KOSPI		의약품	N	N	N	N		N	21400	50	2	0.23	17666000	826	35.37	21350	21550	21300	27750	14950	21350	21387.41	1.12	0	18	21483	21416	21333	21266	21183	21450	21300	137	6400	2500	15370	50	1	5485962	1174	-4.85	0.95	12	0.02	-4410.00	22425.00	25850	20240320	-17.21	19050	20231024	12.34	25850	-17.21	20240320	21100	1.42	20240701	25850	-17.21	20240320	19050	12.34	20231024	0.55	N	063160	2500	137 억		61574	N	N	6	N	00	N
159	20240704	110545	57	100.00	KOSPI		의약품	N	N	N	N		N	21400	50	2	0.23	14284450	668	28.61	21350	21550	21300	27750	14950	21350	21383.91	1.12	0	14	21483	21416	21333	21266	21183	21450	21300	137	6400	2500	15370	50	1	5485962	1174	-4.85	0.95	12	0.01	-4410.00	22425.00	25850	20240320	-17.21	19050	20231024	12.34	25850	-17.21	20240320	21100	1.42	20240701	25850	-17.21	20240320	19050	12.34	20231024	0.55	N	063160	2500	137 억		61574	N	N	6	N	00	N
160	20240704	100546	57	100.00	KOSPI		의약품	N	N	N	N		N	21450	100	2	0.47	12486550	584	25.01	21350	21550	21300	27750	14950	21350	21381.08	1.12	0	14	21483	21416	21333	21266	21183	21450	21300	137	6400	2500	15370	50	1	5485962	1177	-4.86	0.96	12	0.01	-4410.00	22425.00	25850	20240320	-17.02	19050	20231024	12.60	25850	-17.02	20240320	21100	1.66	20240701	25850	-17.02	20240320	19050	12.60	20231024	0.55	N	063160	2500	137 억		61574	N	N	6	N	00	N
161	20240704	090546	57	100.00	KOSPI		의약품	N	N	N	N		N	21400	50	2	0.23	1751450	82	3.51	21350	21400	21350	27750	14950	21350	21359.15	1.12	0	-58	21483	21416	21333	21266	21183	21450	21300	137	6400	2500	15370	50	1	5485962	1174	-4.85	0.95	12	0.00	-4410.00	22425.00	25850	20240320	-17.21	19050	20231024	12.34	25850	-17.21	20240320	21100	1.42	20240701	25850	-17.21	20240320	19050	12.34	20231024	0.55	N	063160	2500	137 억		61574	N	N	6	N	00	N
162	20240703	160543	57	100.00	KOSPI		의약품	N	N	N	N		N	21350	100	2	0.47	49775750	2335	60.26	21300	21400	21250	27600	14900	21250	21317.24	1.12	0	-280	21583	21416	21283	21116	20983	21350	21050	137	6350	2500	15300	50	1	5485962	1171	-4.84	0.95	12	0.04	-4410.00	22425.00	25850	20240320	-17.41	19050	20231024	12.07	25850	-17.41	20240320	21100	1.18	20240701	25850	-17.41	20240320	19050	12.07	20231024	0.56	N	063160	2500	137 억		61660	N	N	6	N	00	N
163	20240703	150545	57	100.00	KOSPI		의약품	N	N	N	N		N	21300	50	2	0.24	36535000	1714	44.23	21300	21400	21250	27600	14900	21250	21315.64	1.12	0	-82	21583	21416	21283	21116	20983	21350	21050	137	6350	2500	15300	50	1	5485962	1169	-4.83	0.95	12	0.03	-4410.00	22425.00	25850	20240320	-17.60	19050	20231024	11.81	25850	-17.60	20240320	21100	0.95	20240701	25850	-17.60	20240320	19050	11.81	20231024	0.56	N	063160	2500	137 억		61660	N	N	7	N	00	N
164	20240703	140545	57	100.00	KOSPI		의약품	N	N	N	N		N	21300	50	2	0.24	29037450	1362	35.15	21300	21400	21250	27600	14900	21250	21319.71	1.12	0	-63	21583	21416	21283	21116	20983	21350	21050	137	6350	2500	15300	50	1	5485962	1169	-4.83	0.95	12	0.02	-4410.00	22425.00	25850	20240320	-17.60	19050	20231024	11.81	25850	-17.60	20240320	21100	0.95	20240701	25850	-17.60	20240320	19050	11.81	20231024	0.56	N	063160	2500	137 억		61660	N	N	7	N	00	N
165	20240703	130544	57	100.00	KOSPI		의약품	N	N	N	N		N	21400	150	2	0.71	20475750	961	24.80	21300	21400	21250	27600	14900	21250	21306.71	1.12	0	-66	21583	21416	21283	21116	20983	21350	21050	137	6350	2500	15300	50	1	5485962	1174	-4.85	0.95	12	0.02	-4410.00	22425.00	25850	20240320	-17.21	19050	20231024	12.34	25850	-17.21	20240320	21100	1.42	20240701	25850	-17.21	20240320	19050	12.34	20231024	0.56	N	063160	2500	137 억		61660	N	N	7	N	00	N
166	20240703	120543	57	100.00	KOSPI		의약품	N	N	N	N		N	21300	50	2	0.24	19835050	931	24.03	21300	21400	21250	27600	14900	21250	21305.10	1.12	0	-66	21583	21416	21283	21116	20983	21350	21050	137	6350	2500	15300	50	1	5485962	1169	-4.83	0.95	12	0.02	-4410.00	22425.00	25850	20240320	-17.60	19050	20231024	11.81	25850	-17.60	20240320	21100	0.95	20240701	25850	-17.60	20240320	19050	11.81	20231024	0.56	N	063160	2500	137 억		61660	N	N	7	N	00	N
167	20240703	110546	57	100.00	KOSPI		의약품	N	N	N	N		N	21350	100	2	0.47	12946700	608	15.69	21300	21400	21250	27600	14900	21250	21293.91	1.12	0	-33	21583	21416	21283	21116	20983	21350	21050	137	6350	2500	15300	50	1	5485962	1171	-4.84	0.95	12	0.01	-4410.00	22425.00	25850	20240320	-17.41	19050	20231024	12.07	25850	-17.41	20240320	21100	1.18	20240701	25850	-17.41	20240320	19050	12.07	20231024	0.56	N	063160	2500	137 억		61660	N	N	7	N	00	N
168	20240703	100546	57	100.00	KOSPI		의약품	N	N	N	N		N	21300	50	2	0.24	6535600	307	7.92	21300	21350	21250	27600	14900	21250	21288.60	1.12	0	3	21583	21416	21283	21116	20983	21350	21050	137	6350	2500	15300	50	1	5485962	1169	-4.83	0.95	12	0.01	-4410.00	22425.00	25850	20240320	-17.60	19050	20231024	11.81	25850	-17.60	20240320	21100	0.95	20240701	25850	-17.60	20240320	19050	11.81	20231024	0.56	N	063160	2500	137 억		61660	N	N	7	N	00	N
169	20240703	090544	57	100.00	KOSPI		의약품	N	N	N	N		N	21300	50	2	0.24	404700	19	0.49	21300	21300	21300	27600	14900	21250	21300.00	1.12	0	0	21583	21416	21283	21116	20983	21350	21050	137	6350	2500	15300	50	1	5485962	1169	-4.83	0.95	12	0.00	-4410.00	22425.00	25850	20240320	-17.60	19050	20231024	11.81	25850	-17.60	20240320	21100	0.95	20240701	25850	-17.60	20240320	19050	11.81	20231024	0.56	N	063160	2500	137 억		61660	N	N	7	N	00	N
170	20240702	160542	57	100.00	KOSPI		의약품	N	N	N	N		N	21250	-200	5	-0.93	82521250	3875	98.43	21450	21450	21150	27850	15050	21450	21295.81	1.14	0	-699	21950	21700	21400	21150	20850	21825	21275	137	6400	2500	15440	50	1	5485962	1166	-4.82	0.95	12	0.07	-4410.00	22425.00	25850	20240320	-17.79	19050	20231024	11.55	25850	-17.79	20240320	21100	0.71	20240701	25850	-17.79	20240320	19050	11.55	20231024	0.56	N	063160	2500	137 억		62374	N	N	7	N	00	N
171	20240702	150544	57	100.00	KOSPI		의약품	N	N	N	N		N	21400	-50	5	-0.23	75760050	3557	90.35	21450	21450	21150	27850	15050	21450	21298.86	1.14	0	-723	21950	21700	21400	21150	20850	21825	21275	137	6400	2500	15440	50	1	5485962	1174	-4.85	0.95	12	0.06	-4410.00	22425.00	25850	20240320	-17.21	19050	20231024	12.34	25850	-17.21	20240320	21100	1.42	20240701	25850	-17.21	20240320	19050	12.34	20231024	0.56	N	063160	2500	137 억		62374	N	N	9	N	00	N
172	20240702	140543	57	100.00	KOSPI		의약품	N	N	N	N		N	21400	-50	5	-0.23	68409500	3213	81.61	21450	21450	21150	27850	15050	21450	21291.47	1.14	0	-801	21950	21700	21400	21150	20850	21825	21275	137	6400	2500	15440	50	1	5485962	1174	-4.85	0.95	12	0.06	-4410.00	22425.00	25850	20240320	-17.21	19050	20231024	12.34	25850	-17.21	20240320	21100	1.42	20240701	25850	-17.21	20240320	19050	12.34	20231024	0.56	N	063160	2500	137 억		62374	N	N	9	N	00	N
173	20240702	130543	57	100.00	KOSPI		의약품	N	N	N	N		N	21400	-50	5	-0.23	55862750	2623	66.62	21450	21450	21150	27850	15050	21450	21297.27	1.14	0	-789	21950	21700	21400	21150	20850	21825	21275	137	6400	2500	15440	50	1	5485962	1174	-4.85	0.95	12	0.05	-4410.00	22425.00	25850	20240320	-17.21	19050	20231024	12.34	25850	-17.21	20240320	21100	1.42	20240701	25850	-17.21	20240320	19050	12.34	20231024	0.56	N	063160	2500	137 억		62374	N	N	9	N	00	N
174	20240702	120544	57	100.00	KOSPI		의약품	N	N	N	N		N	21200	-250	5	-1.17	51430600	2415	61.34	21450	21450	21150	27850	15050	21450	21296.31	1.14	0	-721	21950	21700	21400	21150	20850	21825	21275	137	6400	2500	15440	50	1	5485962	1163	-4.81	0.95	12	0.04	-4410.00	22425.00	25850	20240320	-17.99	19050	20231024	11.29	25850	-17.99	20240320	21100	0.47	20240701	25850	-17.99	20240320	19050	11.29	20231024	0.56	N	063160	2500	137 억		62374	N	N	9	N	00	N
175	20240702	110543	57	100.00	KOSPI		의약품	N	N	N	N		N	21250	-200	5	-0.93	49035050	2302	58.47	21450	21450	21150	27850	15050	21450	21301.06	1.14	0	-694	21950	21700	21400	21150	20850	21825	21275	137	6400	2500	15440	50	1	5485962	1166	-4.82	0.95	12	0.04	-4410.00	22425.00	25850	20240320	-17.79	19050	20231024	11.55	25850	-17.79	20240320	21100	0.71	20240701	25850	-17.79	20240320	19050	11.55	20231024	0.56	N	063160	2500	137 억		62374	N	N	9	N	00	N
176	20240702	100543	57	100.00	KOSPI		의약품	N	N	N	N		N	21150	-300	5	-1.40	40212350	1885	47.88	21450	21450	21150	27850	15050	21450	21332.81	1.14	0	-650	21950	21700	21400	21150	20850	21825	21275	137	6400	2500	15440	50	1	5485962	1160	-4.80	0.94	12	0.03	-4410.00	22425.00	25850	20240320	-18.18	19050	20231024	11.02	25850	-18.18	20240320	21100	0.24	20240701	25850	-18.18	20240320	19050	11.02	20231024	0.56	N	063160	2500	137 억		62374	N	N	9	N	00	N
177	20240702	090544	57	100.00	KOSPI		의약품	N	N	N	N		N	21400	-50	5	-0.23	4650150	217	5.51	21450	21450	21400	27850	15050	21450	21429.26	1.14	0	-6	21950	21700	21400	21150	20850	21825	21275	137	6400	2500	15440	50	1	5485962	1174	-4.85	0.95	12	0.00	-4410.00	22425.00	25850	20240320	-17.21	19050	20231024	12.34	25850	-17.21	20240320	21100	1.42	20240701	25850	-17.21	20240320	19050	12.34	20231024	0.56	N	063160	2500	137 억		62374	N	N	9	N	00	N
178	20240701	160541	57	100.00	KOSPI		의약품	N	N	N	N		N	21450	250	2	1.18	84536900	3937	80.99	21100	21650	21100	27550	14850	21200	21472.42	1.12	0	860	21733	21466	21333	21066	20933	21400	21000	137	6350	2500	15260	50	1	5485962	1177	-4.86	0.96	12	0.07	-4410.00	22425.00	25850	20240320	-17.02	19050	20231024	12.60	25850	-17.02	20240320	21100	1.66	20240701	25850	-17.02	20240320	19050	12.60	20231024	0.56	N	063160	2500	137 억		61514	N	N	9	N	00	N
179	20240701	150543	57	100.00	KOSPI		의약품	N	N	N	N		N	21600	400	2	1.89	73842650	3439	70.75	21100	21650	21100	27550	14850	21200	21472.13	1.12	0	746	21733	21466	21333	21066	20933	21400	21000	137	6350	2500	15260	50	1	5485962	1185	-4.90	0.96	12	0.06	-4410.00	22425.00	25850	20240320	-16.44	19050	20231024	13.39	25850	-16.44	20240320	21100	2.37	20240701	25850	-16.44	20240320	19050	13.39	20231024	0.56	N	063160	2500	137 억		61514	N	N	7	N	00	N
180	20240701	140542	57	100.00	KOSPI		의약품	N	N	N	N		N	21600	400	2	1.89	54336100	2534	52.13	21100	21600	21100	27550	14850	21200	21442.82	1.12	0	531	21733	21466	21333	21066	20933	21400	21000	137	6350	2500	15260	50	1	5485962	1185	-4.90	0.96	12	0.05	-4410.00	22425.00	25850	20240320	-16.44	19050	20231024	13.39	25850	-16.44	20240320	21100	2.37	20240701	25850	-16.44	20240320	19050	13.39	20231024	0.56	N	063160	2500	137 억		61514	N	N	7	N	00	N
181	20240701	130542	57	100.00	KOSPI		의약품	N	N	N	N		N	21500	300	2	1.42	45729050	2135	43.92	21100	21550	21100	27550	14850	21200	21418.76	1.12	0	519	21733	21466	21333	21066	20933	21400	21000	137	6350	2500	15260	50	1	5485962	1179	-4.88	0.96	12	0.04	-4410.00	22425.00	25850	20240320	-16.83	19050	20231024	12.86	25850	-16.83	20240320	21100	1.90	20240701	25850	-16.83	20240320	19050	12.86	20231024	0.56	N	063160	2500	137 억		61514	N	N	7	N	00	N
182	20240701	120543	57	100.00	KOSPI		의약품	N	N	N	N		N	21400	200	2	0.94	38255700	1787	36.76	21100	21500	21100	27550	14850	21200	21407.78	1.12	0	373	21733	21466	21333	21066	20933	21400	21000	137	6350	2500	15260	50	1	5485962	1174	-4.85	0.95	12	0.03	-4410.00	22425.00	25850	20240320	-17.21	19050	20231024	12.34	25850	-17.21	20240320	21100	1.42	20240701	25850	-17.21	20240320	19050	12.34	20231024	0.56	N	063160	2500	137 억		61514	N	N	7	N	00	N
183	20240701	110541	57	100.00	KOSPI		의약품	N	N	N	N		N	21450	250	2	1.18	33664100	1572	32.34	21100	21500	21100	27550	14850	21200	21414.82	1.12	0	286	21733	21466	21333	21066	20933	21400	21000	137	6350	2500	15260	50	1	5485962	1177	-4.86	0.96	12	0.03	-4410.00	22425.00	25850	20240320	-17.02	19050	20231024	12.60	25850	-17.02	20240320	21100	1.66	20240701	25850	-17.02	20240320	19050	12.60	20231024	0.56	N	063160	2500	137 억		61514	N	N	7	N	00	N
184	20240701	100541	57	100.00	KOSPI		의약품	N	N	N	N		N	21400	200	2	0.94	26036250	1216	25.02	21100	21500	21100	27550	14850	21200	21411.39	1.12	0	55	21733	21466	21333	21066	20933	21400	21000	137	6350	2500	15260	50	1	5485962	1174	-4.85	0.95	12	0.02	-4410.00	22425.00	25850	20240320	-17.21	19050	20231024	12.34	25850	-17.21	20240320	21100	1.42	20240701	25850	-17.21	20240320	19050	12.34	20231024	0.56	N	063160	2500	137 억		61514	N	N	7	N	00	N
185	20240701	090540	57	100.00	KOSPI		의약품	N	N	N	N		N	21500	300	2	1.42	7970500	372	7.65	21100	21500	21100	27550	14850	21200	21426.08	1.12	0	-239	21733	21466	21333	21066	20933	21400	21000	137	6350	2500	15260	50	1	5485962	1179	-4.88	0.96	12	0.01	-4410.00	22425.00	25850	20240320	-16.83	19050	20231024	12.86	25850	-16.83	20240320	21100	1.90	20240701	25850	-16.83	20240320	19050	12.86	20231024	0.56	N	063160	2500	137 억		61514	N	N	7	N	00	N