KissMeData/011000/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160256	57	100.00	KOSPI		의약품	N	N	N	N	N	3155	425	2	15.57	44691646240	14262722	117.64	2745	3430	2740	3545	1915	2730	3133.71	9.91	-255659	3210	2970	2615	2375	2020	3090	2495	800	815	1000	1960	5	1	80039035	2525	-3.16	2.16	12	17.82	-998.00	1458.00	5190	20230804	-39.21	1996	20240705	58.07	3430	-8.02	20240731	1996	58.07	20240705	5190	-39.21	20230804	1996	58.07	20240705	0.01	N	011000	1000	800 억	7929430	N	N	2742	N	N
3	20240731	150258	57	100.00	KOSPI		의약품	N	N	N	N	N	3120	390	2	14.29	42889095675	13687611	112.89	2745	3430	2740	3545	1915	2730	3133.73	9.91	-251434	3210	2970	2615	2375	2020	3090	2495	800	815	1000	1960	5	1	80039035	2497	-3.13	2.14	12	17.10	-998.00	1458.00	5190	20230804	-39.88	1996	20240705	56.31	3430	-9.04	20240731	1996	56.31	20240705	5190	-39.88	20230804	1996	56.31	20240705	0.01	N	011000	1000	800 억	7929430	N	N	2544	N	N
4	20240731	140259	57	100.00	KOSPI		의약품	N	N	N	N	N	3075	345	2	12.64	40222087780	12823103	105.76	2745	3430	2740	3545	1915	2730	3137.02	9.91	-198452	3210	2970	2615	2375	2020	3090	2495	800	815	1000	1960	5	1	80039035	2461	-3.08	2.11	12	16.02	-998.00	1458.00	5190	20230804	-40.75	1996	20240705	54.06	3430	-10.35	20240731	1996	54.06	20240705	5190	-40.75	20230804	1996	54.06	20240705	0.01	N	011000	1000	800 억	7929430	N	N	2544	N	N
5	20240731	130257	57	100.00	KOSPI		의약품	N	N	N	N	N	3105	375	2	13.74	37706910675	12006498	99.03	2745	3430	2740	3545	1915	2730	3140.90	9.91	-236161	3210	2970	2615	2375	2020	3090	2495	800	815	1000	1960	5	1	80039035	2485	-3.11	2.13	12	15.00	-998.00	1458.00	5190	20230804	-40.17	1996	20240705	55.56	3430	-9.48	20240731	1996	55.56	20240705	5190	-40.17	20230804	1996	55.56	20240705	0.01	N	011000	1000	800 억	7929430	N	N	2544	N	N
6	20240731	120258	57	100.00	KOSPI		의약품	N	N	N	N	N	3185	455	2	16.67	35425108070	11284440	93.07	2745	3430	2740	3545	1915	2730	3139.67	9.91	-260642	3210	2970	2615	2375	2020	3090	2495	800	815	1000	1960	5	1	80039035	2549	-3.19	2.18	12	14.10	-998.00	1458.00	5190	20230804	-38.63	1996	20240705	59.57	3430	-7.14	20240731	1996	59.57	20240705	5190	-38.63	20230804	1996	59.57	20240705	0.01	N	011000	1000	800 억	7929430	N	N	2544	N	N
7	20240731	110258	57	100.00	KOSPI		의약품	N	N	N	N	N	3175	445	2	16.30	31334867630	10006076	82.53	2745	3430	2740	3545	1915	2730	3132.00	9.91	-264992	3210	2970	2615	2375	2020	3090	2495	800	815	1000	1960	5	1	80039035	2541	-3.18	2.18	12	12.50	-998.00	1458.00	5190	20230804	-38.82	1996	20240705	59.07	3430	-7.43	20240731	1996	59.07	20240705	5190	-38.82	20230804	1996	59.07	20240705	0.01	N	011000	1000	800 억	7929430	N	N	2544	N	N
8	20240731	100256	57	100.00	KOSPI		의약품	N	N	N	N	N	3140	410	2	15.02	27740660110	8863646	73.11	2745	3430	2740	3545	1915	2730	3130.18	9.91	-269823	3210	2970	2615	2375	2020	3090	2495	800	815	1000	1960	5	1	80039035	2513	-3.15	2.15	12	11.07	-998.00	1458.00	5190	20230804	-39.50	1996	20240705	57.31	3430	-8.45	20240731	1996	57.31	20240705	5190	-39.50	20230804	1996	57.31	20240705	0.01	N	011000	1000	800 억	7929430	N	N	2544	N	N
9	20240731	090253	57	100.00	KOSPI		의약품	N	N	N	N	N	2825	95	2	3.48	1278252040	459177	3.79	2745	2830	2740	3545	1915	2730	2785.04	9.91	35829	3210	2970	2615	2375	2020	3090	2495	800	815	1000	1960	5	1	80039035	2261	-2.83	1.94	12	0.57	-998.00	1458.00	5190	20230804	-45.57	1996	20240705	41.53	3265	-13.48	20240118	1996	41.53	20240705	5190	-45.57	20230804	1996	41.53	20240705	0.01	N	011000	1000	800 억	7929430	N	N	2544	N	N
10	20240730	160250	57	100.00	KOSPI		의약품	N	N	N	N	N	2730	445	2	19.47	31985721360	12028630	1709.60	2260	2855	2260	2970	1600	2285	2659.02	9.84	95567	2408	2346	2288	2226	2168	2377	2257	800	685	1000	1640	5	1	80039035	2185	-2.74	1.87	12	15.03	-998.00	1458.00	5190	20230804	-47.40	1996	20240705	36.77	3265	-16.39	20240118	1996	36.77	20240705	5190	-47.40	20230804	1996	36.77	20240705	0.01	N	011000	1000	800 억	7872914	N	N	2544	N	N
11	20240730	150254	57	100.00	KOSPI		의약품	N	N	N	N	N	2680	395	2	17.29	27743709265	10493922	1491.48	2260	2835	2260	2970	1600	2285	2643.79	9.84	159918	2408	2346	2288	2226	2168	2377	2257	800	685	1000	1640	5	1	80039035	2145	-2.69	1.84	12	13.11	-998.00	1458.00	5190	20230804	-48.36	1996	20240705	34.27	3265	-17.92	20240118	1996	34.27	20240705	5190	-48.36	20230804	1996	34.27	20240705	0.01	N	011000	1000	800 억	7872914	N	N	1538	N	N
12	20240730	140250	57	100.00	KOSPI		의약품	N	N	N	N	N	2630	345	2	15.10	25539872760	9669497	1374.30	2260	2835	2260	2970	1600	2285	2641.28	9.84	214788	2408	2346	2288	2226	2168	2377	2257	800	685	1000	1640	5	1	80039035	2105	-2.64	1.80	12	12.08	-998.00	1458.00	5190	20230804	-49.33	1996	20240705	31.76	3265	-19.45	20240118	1996	31.76	20240705	5190	-49.33	20230804	1996	31.76	20240705	0.01	N	011000	1000	800 억	7872914	N	N	1538	N	N
13	20240730	130253	57	100.00	KOSPI		의약품	N	N	N	N	N	2605	320	2	14.00	24139355930	9131863	1297.89	2260	2835	2260	2970	1600	2285	2643.42	9.84	160161	2408	2346	2288	2226	2168	2377	2257	800	685	1000	1640	5	1	80039035	2085	-2.61	1.79	12	11.41	-998.00	1458.00	5190	20230804	-49.81	1996	20240705	30.51	3265	-20.21	20240118	1996	30.51	20240705	5190	-49.81	20230804	1996	30.51	20240705	0.01	N	011000	1000	800 억	7872914	N	N	1538	N	N
14	20240730	120253	57	100.00	KOSPI		의약품	N	N	N	N	N	2655	370	2	16.19	21997619485	8320651	1182.59	2260	2835	2260	2970	1600	2285	2643.74	9.84	48015	2408	2346	2288	2226	2168	2377	2257	800	685	1000	1640	5	1	80039035	2125	-2.66	1.82	12	10.40	-998.00	1458.00	5190	20230804	-48.84	1996	20240705	33.02	3265	-18.68	20240118	1996	33.02	20240705	5190	-48.84	20230804	1996	33.02	20240705	0.01	N	011000	1000	800 억	7872914	N	N	1538	N	N
15	20240730	110253	57	100.00	KOSPI		의약품	N	N	N	N	N	2725	440	2	19.26	18683002780	7093049	1008.12	2260	2835	2260	2970	1600	2285	2633.99	9.84	-60697	2408	2346	2288	2226	2168	2377	2257	800	685	1000	1640	5	1	80039035	2181	-2.73	1.87	12	8.86	-998.00	1458.00	5190	20230804	-47.50	1996	20240705	36.52	3265	-16.54	20240118	1996	36.52	20240705	5190	-47.50	20230804	1996	36.52	20240705	0.01	N	011000	1000	800 억	7872914	N	N	1538	N	N
16	20240730	100254	57	100.00	KOSPI		의약품	N	N	N	N	N	2510	225	2	9.85	6809720415	2712706	385.55	2260	2650	2260	2970	1600	2285	2510.31	9.84	-44233	2408	2346	2288	2226	2168	2377	2257	800	685	1000	1640	5	1	80039035	2009	-2.52	1.72	12	3.39	-998.00	1458.00	5190	20230804	-51.64	1996	20240705	25.75	3265	-23.12	20240118	1996	25.75	20240705	5190	-51.64	20230804	1996	25.75	20240705	0.01	N	011000	1000	800 억	7872914	N	N	1538	N	N
17	20240730	090254	57	100.00	KOSPI		의약품	N	N	N	N	N	2315	30	2	1.31	29306625	12835	1.82	2260	2315	2260	2970	1600	2285	2283.34	9.84	2219	2408	2346	2288	2226	2168	2377	2257	800	685	1000	1640	5	1	80039035	1853	-2.32	1.59	12	0.02	-998.00	1458.00	5190	20230804	-55.39	1996	20240705	15.98	3265	-29.10	20240118	1996	15.98	20240705	5190	-55.39	20230804	1996	15.98	20240705	0.01	N	011000	1000	800 억	7872914	N	N	1538	N	N
18	20240729	160254	57	100.00	KOSPI		의약품	N	N	N	N	N	2285	-10	5	-0.44	1591407625	695065	21.58	2270	2350	2230	2980	1610	2295	2289.55	9.90	-56426	2625	2460	2275	2110	1925	2542	2192	800	685	1000	1650	5	1	80039035	1829	-2.29	1.57	12	0.87	-998.00	1458.00	5190	20230804	-55.97	1996	20240705	14.48	3265	-30.02	20240118	1996	14.48	20240705	5190	-55.97	20230804	1996	14.48	20240705	0.01	N	011000	1000	800 억	7923878	N	N	1538	N	N
19	20240729	150252	57	100.00	KOSPI		의약품	N	N	N	N	N	2295	0	3	0.00	1509852770	659500	20.48	2270	2350	2230	2980	1610	2295	2289.36	9.90	-59274	2625	2460	2275	2110	1925	2542	2192	800	685	1000	1650	5	1	80039035	1837	-2.30	1.57	12	0.82	-998.00	1458.00	5190	20230804	-55.78	1996	20240705	14.98	3265	-29.71	20240118	1996	14.98	20240705	5190	-55.78	20230804	1996	14.98	20240705	0.01	N	011000	1000	800 억	7923878	N	N	449	N	N
20	20240729	140254	57	100.00	KOSPI		의약품	N	N	N	N	N	2300	5	2	0.22	1407999390	615134	19.10	2270	2350	2230	2980	1610	2295	2288.90	9.90	-60460	2625	2460	2275	2110	1925	2542	2192	800	685	1000	1650	5	1	80039035	1841	-2.30	1.58	12	0.77	-998.00	1458.00	5190	20230804	-55.68	1996	20240705	15.23	3265	-29.56	20240118	1996	15.23	20240705	5190	-55.68	20230804	1996	15.23	20240705	0.01	N	011000	1000	800 억	7923878	N	N	449	N	N
21	20240729	130257	57	100.00	KOSPI		의약품	N	N	N	N	N	2275	-20	5	-0.87	1069732855	469940	14.59	2270	2335	2230	2980	1610	2295	2276.18	9.90	-24242	2625	2460	2275	2110	1925	2542	2192	800	685	1000	1650	5	1	80039035	1821	-2.28	1.56	12	0.59	-998.00	1458.00	5190	20230804	-56.17	1996	20240705	13.98	3265	-30.32	20240118	1996	13.98	20240705	5190	-56.17	20230804	1996	13.98	20240705	0.01	N	011000	1000	800 억	7923878	N	N	449	N	N
22	20240729	120253	57	100.00	KOSPI		의약품	N	N	N	N	N	2280	-15	5	-0.65	959543540	421664	13.09	2270	2335	2230	2980	1610	2295	2275.45	9.90	-27335	2625	2460	2275	2110	1925	2542	2192	800	685	1000	1650	5	1	80039035	1825	-2.28	1.56	12	0.53	-998.00	1458.00	5190	20230804	-56.07	1996	20240705	14.23	3265	-30.17	20240118	1996	14.23	20240705	5190	-56.07	20230804	1996	14.23	20240705	0.01	N	011000	1000	800 억	7923878	N	N	449	N	N
23	20240729	110253	57	100.00	KOSPI		의약품	N	N	N	N	N	2265	-30	5	-1.31	868948445	381898	11.86	2270	2335	2230	2980	1610	2295	2275.16	9.90	-35117	2625	2460	2275	2110	1925	2542	2192	800	685	1000	1650	5	1	80039035	1813	-2.27	1.55	12	0.48	-998.00	1458.00	5190	20230804	-56.36	1996	20240705	13.48	3265	-30.63	20240118	1996	13.48	20240705	5190	-56.36	20230804	1996	13.48	20240705	0.01	N	011000	1000	800 억	7923878	N	N	449	N	N
24	20240729	100253	57	100.00	KOSPI		의약품	N	N	N	N	N	2280	-15	5	-0.65	737735520	324075	10.06	2270	2335	2230	2980	1610	2295	2276.23	9.90	-34992	2625	2460	2275	2110	1925	2542	2192	800	685	1000	1650	5	1	80039035	1825	-2.28	1.56	12	0.40	-998.00	1458.00	5190	20230804	-56.07	1996	20240705	14.23	3265	-30.17	20240118	1996	14.23	20240705	5190	-56.07	20230804	1996	14.23	20240705	0.01	N	011000	1000	800 억	7923878	N	N	449	N	N
25	20240729	090252	57	100.00	KOSPI		의약품	N	N	N	N	N	2240	-55	5	-2.40	142388755	63133	1.96	2270	2270	2230	2980	1610	2295	2253.01	9.90	-8615	2625	2460	2275	2110	1925	2542	2192	800	685	1000	1650	5	1	80039035	1793	-2.24	1.54	12	0.08	-998.00	1458.00	5190	20230804	-56.84	1996	20240705	12.22	3265	-31.39	20240118	1996	12.22	20240705	5190	-56.84	20230804	1996	12.22	20240705	0.01	N	011000	1000	800 억	7923878	N	N	449	N	N
26	20240726	160247	57	100.00	KOSPI		의약품	N	N	N	N	N	2295	170	2	8.00	7423209110	3202831	1160.11	2105	2440	2090	2760	1490	2125	2317.73	9.80	102723	2261	2192	2156	2087	2051	2175	2070	800	635	1000	1530	5	1	80039035	1837	-2.30	1.57	12	4.00	-998.00	1458.00	5190	20230804	-55.78	1996	20240705	14.98	3265	-29.71	20240118	1996	14.98	20240705	5190	-55.78	20230804	1996	14.98	20240705	0.02	N	011000	1000	800 억	7845305	N	N	449	N	N
27	20240726	150251	57	100.00	KOSPI		의약품	N	N	N	N	N	2270	145	2	6.82	7207989270	3108546	1125.95	2105	2440	2090	2760	1490	2125	2318.77	9.80	111852	2261	2192	2156	2087	2051	2175	2070	800	635	1000	1530	5	1	80039035	1817	-2.27	1.56	12	3.88	-998.00	1458.00	5190	20230804	-56.26	1996	20240705	13.73	3265	-30.47	20240118	1996	13.73	20240705	5190	-56.26	20230804	1996	13.73	20240705	0.02	N	011000	1000	800 억	7845305	N	N	732	N	N
28	20240726	140252	57	100.00	KOSPI		의약품	N	N	N	N	N	2300	175	2	8.24	6820407825	2939059	1064.56	2105	2440	2090	2760	1490	2125	2320.62	9.80	76458	2261	2192	2156	2087	2051	2175	2070	800	635	1000	1530	5	1	80039035	1841	-2.30	1.58	12	3.67	-998.00	1458.00	5190	20230804	-55.68	1996	20240705	15.23	3265	-29.56	20240118	1996	15.23	20240705	5190	-55.68	20230804	1996	15.23	20240705	0.02	N	011000	1000	800 억	7845305	N	N	732	N	N
29	20240726	130251	57	100.00	KOSPI		의약품	N	N	N	N	N	2280	155	2	7.29	6456446920	2781140	1007.36	2105	2440	2090	2760	1490	2125	2321.52	9.80	60231	2261	2192	2156	2087	2051	2175	2070	800	635	1000	1530	5	1	80039035	1825	-2.28	1.56	12	3.47	-998.00	1458.00	5190	20230804	-56.07	1996	20240705	14.23	3265	-30.17	20240118	1996	14.23	20240705	5190	-56.07	20230804	1996	14.23	20240705	0.02	N	011000	1000	800 억	7845305	N	N	732	N	N
30	20240726	120251	57	100.00	KOSPI		의약품	N	N	N	N	N	2310	185	2	8.71	6145959275	2646038	958.43	2105	2440	2090	2760	1490	2125	2322.71	9.80	46620	2261	2192	2156	2087	2051	2175	2070	800	635	1000	1530	5	1	80039035	1849	-2.31	1.58	12	3.31	-998.00	1458.00	5190	20230804	-55.49	1996	20240705	15.73	3265	-29.25	20240118	1996	15.73	20240705	5190	-55.49	20230804	1996	15.73	20240705	0.02	N	011000	1000	800 억	7845305	N	N	732	N	N
31	20240726	110251	57	100.00	KOSPI		의약품	N	N	N	N	N	2300	175	2	8.24	5264838495	2265006	820.41	2105	2440	2090	2760	1490	2125	2324.43	9.80	-14943	2261	2192	2156	2087	2051	2175	2070	800	635	1000	1530	5	1	80039035	1841	-2.30	1.58	12	2.83	-998.00	1458.00	5190	20230804	-55.68	1996	20240705	15.23	3265	-29.56	20240118	1996	15.23	20240705	5190	-55.68	20230804	1996	15.23	20240705	0.02	N	011000	1000	800 억	7845305	N	N	732	N	N
32	20240726	100251	57	100.00	KOSPI		의약품	N	N	N	N	N	2250	125	2	5.88	887834945	399844	144.83	2105	2270	2090	2760	1490	2125	2220.47	9.80	82297	2261	2192	2156	2087	2051	2175	2070	800	635	1000	1530	5	1	80039035	1801	-2.25	1.54	12	0.50	-998.00	1458.00	5190	20230804	-56.65	1996	20240705	12.73	3265	-31.09	20240118	1996	12.73	20240705	5190	-56.65	20230804	1996	12.73	20240705	0.02	N	011000	1000	800 억	7845305	N	N	732	N	N
33	20240726	090251	57	100.00	KOSPI		의약품	N	N	N	N	N	2140	15	2	0.71	35276640	16753	6.07	2105	2170	2090	2760	1490	2125	2105.59	9.80	550	2261	2192	2156	2087	2051	2175	2070	800	635	1000	1530	5	1	80039035	1713	-2.14	1.47	12	0.02	-998.00	1458.00	5190	20230804	-58.77	1996	20240705	7.21	3265	-34.46	20240118	1996	7.21	20240705	5190	-58.77	20230804	1996	7.21	20240705	0.02	N	011000	1000	800 억	7845305	N	N	732	N	N
34	20240725	160250	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	-80	5	-3.63	591240900	274512	75.88	2185	2225	2120	2865	1545	2205	2153.54	9.83	-31456	2275	2240	2185	2150	2095	2257	2167	800	660	1000	1580	5	1	80039035	1701	-2.13	1.46	12	0.34	-998.00	1458.00	5190	20230804	-59.06	1996	20240705	6.46	3265	-34.92	20240118	1996	6.46	20240705	5190	-59.06	20230804	1996	6.46	20240705	0.02	N	011000	1000	800 억	7866641	N	N	732	N	N
35	20240725	150253	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	-80	5	-3.63	571305460	265144	73.29	2185	2225	2120	2865	1545	2205	2154.44	9.83	-29826	2275	2240	2185	2150	2095	2257	2167	800	660	1000	1580	5	1	80039035	1701	-2.13	1.46	12	0.33	-998.00	1458.00	5190	20230804	-59.06	1996	20240705	6.46	3265	-34.92	20240118	1996	6.46	20240705	5190	-59.06	20230804	1996	6.46	20240705	0.02	N	011000	1000	800 억	7866641	N	N	3101	N	N
36	20240725	140251	57	100.00	KOSPI		의약품	N	N	N	N	N	2145	-60	5	-2.72	523642655	242773	67.10	2185	2225	2120	2865	1545	2205	2156.65	9.83	-30896	2275	2240	2185	2150	2095	2257	2167	800	660	1000	1580	5	1	80039035	1717	-2.15	1.47	12	0.30	-998.00	1458.00	5190	20230804	-58.67	1996	20240705	7.46	3265	-34.30	20240118	1996	7.46	20240705	5190	-58.67	20230804	1996	7.46	20240705	0.02	N	011000	1000	800 억	7866641	N	N	3101	N	N
37	20240725	130252	57	100.00	KOSPI		의약품	N	N	N	N	N	2150	-55	5	-2.49	491945605	227952	63.01	2185	2225	2120	2865	1545	2205	2157.83	9.83	-31699	2275	2240	2185	2150	2095	2257	2167	800	660	1000	1580	5	1	80039035	1721	-2.15	1.47	12	0.28	-998.00	1458.00	5190	20230804	-58.57	1996	20240705	7.72	3265	-34.15	20240118	1996	7.72	20240705	5190	-58.57	20230804	1996	7.72	20240705	0.02	N	011000	1000	800 억	7866641	N	N	3101	N	N
38	20240725	120251	57	100.00	KOSPI		의약품	N	N	N	N	N	2145	-60	5	-2.72	433908750	200922	55.54	2185	2225	2120	2865	1545	2205	2159.28	9.83	-27518	2275	2240	2185	2150	2095	2257	2167	800	660	1000	1580	5	1	80039035	1717	-2.15	1.47	12	0.25	-998.00	1458.00	5190	20230804	-58.67	1996	20240705	7.46	3265	-34.30	20240118	1996	7.46	20240705	5190	-58.67	20230804	1996	7.46	20240705	0.02	N	011000	1000	800 억	7866641	N	N	3101	N	N
39	20240725	110251	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	-80	5	-3.63	368284605	170359	47.09	2185	2225	2120	2865	1545	2205	2161.47	9.83	-19682	2275	2240	2185	2150	2095	2257	2167	800	660	1000	1580	5	1	80039035	1701	-2.13	1.46	12	0.21	-998.00	1458.00	5190	20230804	-59.06	1996	20240705	6.46	3265	-34.92	20240118	1996	6.46	20240705	5190	-59.06	20230804	1996	6.46	20240705	0.02	N	011000	1000	800 억	7866641	N	N	3101	N	N
40	20240725	100250	57	100.00	KOSPI		의약품	N	N	N	N	N	2150	-55	5	-2.49	266129445	122553	33.87	2185	2225	2145	2865	1545	2205	2171.17	9.83	-18926	2275	2240	2185	2150	2095	2257	2167	800	660	1000	1580	5	1	80039035	1721	-2.15	1.47	12	0.15	-998.00	1458.00	5190	20230804	-58.57	1996	20240705	7.72	3265	-34.15	20240118	1996	7.72	20240705	5190	-58.57	20230804	1996	7.72	20240705	0.02	N	011000	1000	800 억	7866641	N	N	3101	N	N
41	20240725	090251	57	100.00	KOSPI		의약품	N	N	N	N	N	2170	-35	5	-1.59	32619480	14959	4.13	2185	2185	2170	2865	1545	2205	2178.17	9.83	-1782	2275	2240	2185	2150	2095	2257	2167	800	660	1000	1580	5	1	80039035	1737	-2.17	1.49	12	0.02	-998.00	1458.00	5190	20230804	-58.19	1996	20240705	8.72	3265	-33.54	20240118	1996	8.72	20240705	5190	-58.19	20230804	1996	8.72	20240705	0.02	N	011000	1000	800 억	7866641	N	N	3101	N	N
42	20240724	160248	57	100.00	KOSPI		의약품	N	N	N	N	N	2205	55	2	2.56	788769260	360467	83.73	2180	2220	2130	2795	1505	2150	2188.04	9.83	2050	2266	2207	2141	2082	2016	2237	2112	800	645	1000	1540	5	1	80039035	1765	-2.21	1.51	12	0.45	-998.00	1458.00	5190	20230804	-57.51	1996	20240705	10.47	3265	-32.47	20240118	1996	10.47	20240705	5190	-57.51	20230804	1996	10.47	20240705	0.02	N	011000	1000	800 억	7864699	N	N	3101	N	N
43	20240724	150251	57	100.00	KOSPI		의약품	N	N	N	N	N	2200	50	2	2.33	634609595	290684	67.52	2180	2215	2130	2795	1505	2150	2183.16	9.83	4998	2266	2207	2141	2082	2016	2237	2112	800	645	1000	1540	5	1	80039035	1761	-2.20	1.51	12	0.36	-998.00	1458.00	5190	20230804	-57.61	1996	20240705	10.22	3265	-32.62	20240118	1996	10.22	20240705	5190	-57.61	20230804	1996	10.22	20240705	0.02	N	011000	1000	800 억	7864699	N	N	530	N	N
44	20240724	140253	57	100.00	KOSPI		의약품	N	N	N	N	N	2175	25	2	1.16	563397860	258168	59.97	2180	2215	2130	2795	1505	2150	2182.29	9.83	7249	2266	2207	2141	2082	2016	2237	2112	800	645	1000	1540	5	1	80039035	1741	-2.18	1.49	12	0.32	-998.00	1458.00	5190	20230804	-58.09	1996	20240705	8.97	3265	-33.38	20240118	1996	8.97	20240705	5190	-58.09	20230804	1996	8.97	20240705	0.02	N	011000	1000	800 억	7864699	N	N	530	N	N
45	20240724	130250	57	100.00	KOSPI		의약품	N	N	N	N	N	2200	50	2	2.33	511291535	234317	54.43	2180	2215	2130	2795	1505	2150	2182.05	9.83	9450	2266	2207	2141	2082	2016	2237	2112	800	645	1000	1540	5	1	80039035	1761	-2.20	1.51	12	0.29	-998.00	1458.00	5190	20230804	-57.61	1996	20240705	10.22	3265	-32.62	20240118	1996	10.22	20240705	5190	-57.61	20230804	1996	10.22	20240705	0.02	N	011000	1000	800 억	7864699	N	N	530	N	N
46	20240724	120251	57	100.00	KOSPI		의약품	N	N	N	N	N	2175	25	2	1.16	335545125	154509	35.89	2180	2195	2130	2795	1505	2150	2171.69	9.83	15920	2266	2207	2141	2082	2016	2237	2112	800	645	1000	1540	5	1	80039035	1741	-2.18	1.49	12	0.19	-998.00	1458.00	5190	20230804	-58.09	1996	20240705	8.97	3265	-33.38	20240118	1996	8.97	20240705	5190	-58.09	20230804	1996	8.97	20240705	0.02	N	011000	1000	800 억	7864699	N	N	530	N	N
47	20240724	110251	57	100.00	KOSPI		의약품	N	N	N	N	N	2180	30	2	1.40	280231570	129145	30.00	2180	2195	2130	2795	1505	2150	2169.90	9.83	10873	2266	2207	2141	2082	2016	2237	2112	800	645	1000	1540	5	1	80039035	1745	-2.18	1.50	12	0.16	-998.00	1458.00	5190	20230804	-58.00	1996	20240705	9.22	3265	-33.23	20240118	1996	9.22	20240705	5190	-58.00	20230804	1996	9.22	20240705	0.02	N	011000	1000	800 억	7864699	N	N	530	N	N
48	20240724	100251	57	100.00	KOSPI		의약품	N	N	N	N	N	2180	30	2	1.40	132192710	61308	14.24	2180	2185	2130	2795	1505	2150	2156.21	9.83	-2262	2266	2207	2141	2082	2016	2237	2112	800	645	1000	1540	5	1	80039035	1745	-2.18	1.50	12	0.08	-998.00	1458.00	5190	20230804	-58.00	1996	20240705	9.22	3265	-33.23	20240118	1996	9.22	20240705	5190	-58.00	20230804	1996	9.22	20240705	0.02	N	011000	1000	800 억	7864699	N	N	530	N	N
49	20240724	090252	57	100.00	KOSPI		의약품	N	N	N	N	N	2150	0	3	0.00	22336910	10288	2.39	2180	2180	2145	2795	1505	2150	2171.16	9.83	-6920	2266	2207	2141	2082	2016	2237	2112	800	645	1000	1540	5	1	80039035	1721	-2.15	1.47	12	0.01	-998.00	1458.00	5190	20230804	-58.57	1996	20240705	7.72	3265	-34.15	20240118	1996	7.72	20240705	5190	-58.57	20230804	1996	7.72	20240705	0.02	N	011000	1000	800 억	7864699	N	N	530	N	N
50	20240723	160247	57	100.00	KOSPI		의약품	N	N	N	N	N	2150	75	2	3.61	921416905	427897	77.80	2075	2200	2075	2695	1455	2075	2153.37	9.73	78500	2291	2182	2121	2012	1951	2237	2067	800	620	1000	1490	5	1	80039035	1721	-2.15	1.47	12	0.53	-998.00	1458.00	5190	20230804	-58.57	1996	20240705	7.72	3265	-34.15	20240118	1996	7.72	20240705	5190	-58.57	20230804	1996	7.72	20240705	0.03	N	011000	1000	800 억	7784744	N	N	530	N	N
51	20240723	150256	57	100.00	KOSPI		의약품	N	N	N	N	N	2135	60	2	2.89	877938330	407637	74.11	2075	2200	2075	2695	1455	2075	2153.73	9.73	81450	2291	2182	2121	2012	1951	2237	2067	800	620	1000	1490	5	1	80039035	1709	-2.14	1.46	12	0.51	-998.00	1458.00	5190	20230804	-58.86	1996	20240705	6.96	3265	-34.61	20240118	1996	6.96	20240705	5190	-58.86	20230804	1996	6.96	20240705	0.03	N	011000	1000	800 억	7784744	N	N	5249	N	N
52	20240723	140248	57	100.00	KOSPI		의약품	N	N	N	N	N	2140	65	2	3.13	838825975	389378	70.79	2075	2200	2075	2695	1455	2075	2154.27	9.73	81676	2291	2182	2121	2012	1951	2237	2067	800	620	1000	1490	5	1	80039035	1713	-2.14	1.47	12	0.49	-998.00	1458.00	5190	20230804	-58.77	1996	20240705	7.21	3265	-34.46	20240118	1996	7.21	20240705	5190	-58.77	20230804	1996	7.21	20240705	0.03	N	011000	1000	800 억	7784744	N	N	5249	N	N
53	20240723	130247	57	100.00	KOSPI		의약품	N	N	N	N	N	2170	95	2	4.58	586433905	273437	49.72	2075	2180	2075	2695	1455	2075	2144.68	9.73	65928	2291	2182	2121	2012	1951	2237	2067	800	620	1000	1490	5	1	80039035	1737	-2.17	1.49	12	0.34	-998.00	1458.00	5190	20230804	-58.19	1996	20240705	8.72	3265	-33.54	20240118	1996	8.72	20240705	5190	-58.19	20230804	1996	8.72	20240705	0.03	N	011000	1000	800 억	7784744	N	N	5249	N	N
54	20240723	120251	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	55	2	2.65	336895000	157966	28.72	2075	2165	2075	2695	1455	2075	2132.71	9.73	28844	2291	2182	2121	2012	1951	2237	2067	800	620	1000	1490	5	1	80039035	1705	-2.13	1.46	12	0.20	-998.00	1458.00	5190	20230804	-58.96	1996	20240705	6.71	3265	-34.76	20240118	1996	6.71	20240705	5190	-58.96	20230804	1996	6.71	20240705	0.03	N	011000	1000	800 억	7784744	N	N	5249	N	N
55	20240723	110250	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	55	2	2.65	287555330	134842	24.52	2075	2165	2075	2695	1455	2075	2132.54	9.73	23448	2291	2182	2121	2012	1951	2237	2067	800	620	1000	1490	5	1	80039035	1705	-2.13	1.46	12	0.17	-998.00	1458.00	5190	20230804	-58.96	1996	20240705	6.71	3265	-34.76	20240118	1996	6.71	20240705	5190	-58.96	20230804	1996	6.71	20240705	0.03	N	011000	1000	800 억	7784744	N	N	5249	N	N
56	20240723	100250	57	100.00	KOSPI		의약품	N	N	N	N	N	2145	70	2	3.37	195765780	91782	16.69	2075	2165	2075	2695	1455	2075	2132.94	9.73	12212	2291	2182	2121	2012	1951	2237	2067	800	620	1000	1490	5	1	80039035	1717	-2.15	1.47	12	0.11	-998.00	1458.00	5190	20230804	-58.67	1996	20240705	7.46	3265	-34.30	20240118	1996	7.46	20240705	5190	-58.67	20230804	1996	7.46	20240705	0.03	N	011000	1000	800 억	7784744	N	N	5249	N	N
57	20240723	090250	57	100.00	KOSPI		의약품	N	N	N	N	N	2080	5	2	0.24	7284555	3479	0.63	2075	2125	2075	2695	1455	2075	2093.86	9.73	-1265	2291	2182	2121	2012	1951	2237	2067	800	620	1000	1490	5	1	80039035	1665	-2.08	1.43	12	0.00	-998.00	1458.00	5190	20230804	-59.92	1996	20240705	4.21	3265	-36.29	20240118	1996	4.21	20240705	5190	-59.92	20230804	1996	4.21	20240705	0.03	N	011000	1000	800 억	7784744	N	N	5249	N	N
58	20240722	160247	57	100.00	KOSPI		의약품	N	N	N	N	N	2075	10	2	0.48	1162586140	548022	407.81	2065	2230	2060	2680	1450	2065	2121.42	9.79	-43044	2095	2080	2050	2035	2005	2087	2042	800	615	1000	1480	5	1	80039035	1661	-2.08	1.42	12	0.68	-998.00	1458.00	5190	20230804	-60.02	1996	20240705	3.96	3265	-36.45	20240118	1996	3.96	20240705	5190	-60.02	20230804	1996	3.96	20240705	0.03	N	011000	1000	800 억	7834543	N	N	5249	N	N
59	20240722	150250	57	100.00	KOSPI		의약품	N	N	N	N	N	2090	25	2	1.21	1114483685	524963	390.65	2065	2230	2060	2680	1450	2065	2122.98	9.79	-41079	2095	2080	2050	2035	2005	2087	2042	800	615	1000	1480	5	1	80039035	1673	-2.09	1.43	12	0.66	-998.00	1458.00	5190	20230804	-59.73	1996	20240705	4.71	3265	-35.99	20240118	1996	4.71	20240705	5190	-59.73	20230804	1996	4.71	20240705	0.03	N	011000	1000	800 억	7834543	N	N	87	N	N
60	20240722	140250	57	100.00	KOSPI		의약품	N	N	N	N	N	2095	30	2	1.45	1061449275	499556	371.74	2065	2230	2060	2680	1450	2065	2124.79	9.79	-35480	2095	2080	2050	2035	2005	2087	2042	800	615	1000	1480	5	1	80039035	1677	-2.10	1.44	12	0.62	-998.00	1458.00	5190	20230804	-59.63	1996	20240705	4.96	3265	-35.83	20240118	1996	4.96	20240705	5190	-59.63	20230804	1996	4.96	20240705	0.03	N	011000	1000	800 억	7834543	N	N	87	N	N
61	20240722	130248	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	45	2	2.18	990957945	466068	346.82	2065	2230	2060	2680	1450	2065	2126.21	9.79	-33764	2095	2080	2050	2035	2005	2087	2042	800	615	1000	1480	5	1	80039035	1689	-2.11	1.45	12	0.58	-998.00	1458.00	5190	20230804	-59.34	1996	20240705	5.71	3265	-35.38	20240118	1996	5.71	20240705	5190	-59.34	20230804	1996	5.71	20240705	0.03	N	011000	1000	800 억	7834543	N	N	87	N	N
62	20240722	120248	57	100.00	KOSPI		의약품	N	N	N	N	N	2135	70	2	3.39	871088705	409469	304.70	2065	2230	2060	2680	1450	2065	2127.36	9.79	-20128	2095	2080	2050	2035	2005	2087	2042	800	615	1000	1480	5	1	80039035	1709	-2.14	1.46	12	0.51	-998.00	1458.00	5190	20230804	-58.86	1996	20240705	6.96	3265	-34.61	20240118	1996	6.96	20240705	5190	-58.86	20230804	1996	6.96	20240705	0.03	N	011000	1000	800 억	7834543	N	N	87	N	N
63	20240722	110250	57	100.00	KOSPI		의약품	N	N	N	N	N	2090	25	2	1.21	680601105	320381	238.41	2065	2230	2060	2680	1450	2065	2124.35	9.79	-33216	2095	2080	2050	2035	2005	2087	2042	800	615	1000	1480	5	1	80039035	1673	-2.09	1.43	12	0.40	-998.00	1458.00	5190	20230804	-59.73	1996	20240705	4.71	3265	-35.99	20240118	1996	4.71	20240705	5190	-59.73	20230804	1996	4.71	20240705	0.03	N	011000	1000	800 억	7834543	N	N	87	N	N
64	20240722	100248	57	100.00	KOSPI		의약품	N	N	N	N	N	2080	15	2	0.73	106622925	51114	38.04	2065	2110	2060	2680	1450	2065	2085.98	9.79	3673	2095	2080	2050	2035	2005	2087	2042	800	615	1000	1480	5	1	80039035	1665	-2.08	1.43	12	0.06	-998.00	1458.00	5190	20230804	-59.92	1996	20240705	4.21	3265	-36.29	20240118	1996	4.21	20240705	5190	-59.92	20230804	1996	4.21	20240705	0.03	N	011000	1000	800 억	7834543	N	N	87	N	N
65	20240722	090248	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	0	3	0.00	13900605	6717	5.00	2065	2075	2065	2680	1450	2065	2069.47	9.79	5461	2095	2080	2050	2035	2005	2087	2042	800	615	1000	1480	5	1	80039035	1653	-2.07	1.42	12	0.01	-998.00	1458.00	5190	20230804	-60.21	1996	20240705	3.46	3265	-36.75	20240118	1996	3.46	20240705	5190	-60.21	20230804	1996	3.46	20240705	0.03	N	011000	1000	800 억	7834543	N	N	87	N	N
66	20240719	160246	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	10	2	0.49	273821230	134095	113.18	2055	2065	2020	2670	1440	2055	2041.99	9.80	-10961	2101	2077	2056	2032	2011	2067	2022	800	615	1000	1470	5	1	80039035	1653	-2.07	1.42	12	0.17	-998.00	1458.00	5190	20230804	-60.21	1996	20240705	3.46	3265	-36.75	20240118	1996	3.46	20240705	5190	-60.21	20230804	1996	3.46	20240705	0.03	N	011000	1000	800 억	7843092	N	N	87	N	N
67	20240719	150246	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	10	2	0.49	267729435	131137	110.68	2055	2065	2020	2670	1440	2055	2041.60	9.80	-11512	2101	2077	2056	2032	2011	2067	2022	800	615	1000	1470	5	1	80039035	1653	-2.07	1.42	12	0.16	-998.00	1458.00	5190	20230804	-60.21	1996	20240705	3.46	3265	-36.75	20240118	1996	3.46	20240705	5190	-60.21	20230804	1996	3.46	20240705	0.03	N	011000	1000	800 억	7843092	N	N	1329	N	N
68	20240719	140248	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	-5	5	-0.24	224865405	110205	93.01	2055	2065	2020	2670	1440	2055	2040.43	9.80	-17840	2101	2077	2056	2032	2011	2067	2022	800	615	1000	1470	5	1	80039035	1641	-2.05	1.41	12	0.14	-998.00	1458.00	5190	20230804	-60.50	1996	20240705	2.71	3265	-37.21	20240118	1996	2.71	20240705	5190	-60.50	20230804	1996	2.71	20240705	0.03	N	011000	1000	800 억	7843092	N	N	1329	N	N
69	20240719	130243	57	100.00	KOSPI		의약품	N	N	N	N	N	2040	-15	5	-0.73	181876885	89161	75.25	2055	2065	2020	2670	1440	2055	2039.87	9.80	-17664	2101	2077	2056	2032	2011	2067	2022	800	615	1000	1470	5	1	80039035	1633	-2.04	1.40	12	0.11	-998.00	1458.00	5190	20230804	-60.69	1996	20240705	2.20	3265	-37.52	20240118	1996	2.20	20240705	5190	-60.69	20230804	1996	2.20	20240705	0.03	N	011000	1000	800 억	7843092	N	N	1329	N	N
70	20240719	120244	57	100.00	KOSPI		의약품	N	N	N	N	N	2040	-15	5	-0.73	154614335	75777	63.96	2055	2065	2020	2670	1440	2055	2040.39	9.80	-17664	2101	2077	2056	2032	2011	2067	2022	800	615	1000	1470	5	1	80039035	1633	-2.04	1.40	12	0.09	-998.00	1458.00	5190	20230804	-60.69	1996	20240705	2.20	3265	-37.52	20240118	1996	2.20	20240705	5190	-60.69	20230804	1996	2.20	20240705	0.03	N	011000	1000	800 억	7843092	N	N	1329	N	N
71	20240719	110245	57	100.00	KOSPI		의약품	N	N	N	N	N	2045	-10	5	-0.49	136263905	66793	56.37	2055	2065	2020	2670	1440	2055	2040.09	9.80	-17664	2101	2077	2056	2032	2011	2067	2022	800	615	1000	1470	5	1	80039035	1637	-2.05	1.40	12	0.08	-998.00	1458.00	5190	20230804	-60.60	1996	20240705	2.45	3265	-37.37	20240118	1996	2.45	20240705	5190	-60.60	20230804	1996	2.45	20240705	0.03	N	011000	1000	800 억	7843092	N	N	1329	N	N
72	20240719	100229	57	100.00	KOSPI		의약품	N	N	N	N	N	2045	-10	5	-0.49	101192535	49630	41.89	2055	2065	2020	2670	1440	2055	2038.94	9.80	-13971	2101	2077	2056	2032	2011	2067	2022	800	615	1000	1470	5	1	80039035	1637	-2.05	1.40	12	0.06	-998.00	1458.00	5190	20230804	-60.60	1996	20240705	2.45	3265	-37.37	20240118	1996	2.45	20240705	5190	-60.60	20230804	1996	2.45	20240705	0.03	N	011000	1000	800 억	7843092	N	N	1329	N	N
73	20240719	090257	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	-5	5	-0.24	2044350	999	0.84	2055	2055	2045	2670	1440	2055	2046.40	9.80	171	2101	2077	2056	2032	2011	2067	2022	800	615	1000	1470	5	1	80039035	1641	-2.05	1.41	12	0.00	-998.00	1458.00	5190	20230804	-60.50	1996	20240705	2.71	3265	-37.21	20240118	1996	2.71	20240705	5190	-60.50	20230804	1996	2.71	20240705	0.03	N	011000	1000	800 억	7843092	N	N	1329	N	N
74	20240718	160242	57	100.00	KOSPI		의약품	N	N	N	N	N	2055	-25	5	-1.20	237909070	115876	87.89	2080	2080	2035	2700	1460	2080	2053.13	9.79	1120	2126	2102	2081	2057	2036	2115	2070	800	620	1000	1490	5	1	80039035	1645	-2.06	1.41	12	0.14	-998.00	1458.00	5190	20230804	-60.40	1996	20240705	2.96	3265	-37.06	20240118	1996	2.96	20240705	5190	-60.40	20230804	1996	2.96	20240705	0.04	N	011000	1000	800 억	7839712	N	N	1329	N	N
75	20240718	150245	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	-20	5	-0.96	219649395	107000	81.15	2080	2080	2035	2700	1460	2080	2052.80	9.79	3684	2126	2102	2081	2057	2036	2115	2070	800	620	1000	1490	5	1	80039035	1649	-2.06	1.41	12	0.13	-998.00	1458.00	5190	20230804	-60.31	1996	20240705	3.21	3265	-36.91	20240118	1996	3.21	20240705	5190	-60.31	20230804	1996	3.21	20240705	0.04	N	011000	1000	800 억	7839712	N	N	2822	N	N
76	20240718	140243	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	-20	5	-0.96	204958275	99865	75.74	2080	2080	2035	2700	1460	2080	2052.35	9.79	4320	2126	2102	2081	2057	2036	2115	2070	800	620	1000	1490	5	1	80039035	1649	-2.06	1.41	12	0.12	-998.00	1458.00	5190	20230804	-60.31	1996	20240705	3.21	3265	-36.91	20240118	1996	3.21	20240705	5190	-60.31	20230804	1996	3.21	20240705	0.04	N	011000	1000	800 억	7839712	N	N	2822	N	N
77	20240718	130243	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	-15	5	-0.72	187903895	91586	69.46	2080	2080	2035	2700	1460	2080	2051.67	9.79	6216	2126	2102	2081	2057	2036	2115	2070	800	620	1000	1490	5	1	80039035	1653	-2.07	1.42	12	0.11	-998.00	1458.00	5190	20230804	-60.21	1996	20240705	3.46	3265	-36.75	20240118	1996	3.46	20240705	5190	-60.21	20230804	1996	3.46	20240705	0.04	N	011000	1000	800 억	7839712	N	N	2822	N	N
78	20240718	120243	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	-20	5	-0.96	161150780	78578	59.60	2080	2080	2035	2700	1460	2080	2050.84	9.79	7213	2126	2102	2081	2057	2036	2115	2070	800	620	1000	1490	5	1	80039035	1649	-2.06	1.41	12	0.10	-998.00	1458.00	5190	20230804	-60.31	1996	20240705	3.21	3265	-36.91	20240118	1996	3.21	20240705	5190	-60.31	20230804	1996	3.21	20240705	0.04	N	011000	1000	800 억	7839712	N	N	2822	N	N
79	20240718	110244	57	100.00	KOSPI		의약품	N	N	N	N	N	2055	-25	5	-1.20	137106145	66886	50.73	2080	2080	2035	2700	1460	2080	2049.85	9.79	4904	2126	2102	2081	2057	2036	2115	2070	800	620	1000	1490	5	1	80039035	1645	-2.06	1.41	12	0.08	-998.00	1458.00	5190	20230804	-60.40	1996	20240705	2.96	3265	-37.06	20240118	1996	2.96	20240705	5190	-60.40	20230804	1996	2.96	20240705	0.04	N	011000	1000	800 억	7839712	N	N	2822	N	N
80	20240718	100245	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	-15	5	-0.72	104746865	51159	38.80	2080	2080	2035	2700	1460	2080	2047.48	9.79	4597	2126	2102	2081	2057	2036	2115	2070	800	620	1000	1490	5	1	80039035	1653	-2.07	1.42	12	0.06	-998.00	1458.00	5190	20230804	-60.21	1996	20240705	3.46	3265	-36.75	20240118	1996	3.46	20240705	5190	-60.21	20230804	1996	3.46	20240705	0.04	N	011000	1000	800 억	7839712	N	N	2822	N	N
81	20240718	090245	57	100.00	KOSPI		의약품	N	N	N	N	N	2055	-25	5	-1.20	5595565	2702	2.05	2080	2080	2055	2700	1460	2080	2070.90	9.79	-15	2126	2102	2081	2057	2036	2115	2070	800	620	1000	1490	5	1	80039035	1645	-2.06	1.41	12	0.00	-998.00	1458.00	5190	20230804	-60.40	1996	20240705	2.96	3265	-37.06	20240118	1996	2.96	20240705	5190	-60.40	20230804	1996	2.96	20240705	0.04	N	011000	1000	800 억	7839712	N	N	2822	N	N
82	20240717	160252	57	100.00	KOSPI		의약품	N	N	N	N	N	2080	15	2	0.73	273606565	131541	66.23	2065	2105	2060	2680	1450	2065	2080.01	9.74	43645	2168	2116	2083	2031	1998	2100	2015	800	615	1000	1480	5	1	80039035	1665	-2.08	1.43	12	0.16	-998.00	1458.00	5190	20230804	-59.92	1996	20240705	4.21	3265	-36.29	20240118	1996	4.21	20240705	5190	-59.92	20230804	1996	4.21	20240705	0.04	N	011000	1000	800 억	7795490	N	N	2822	N	N
83	20240717	150254	57	100.00	KOSPI		의약품	N	N	N	N	N	2090	25	2	1.21	255952285	123058	61.96	2065	2105	2060	2680	1450	2065	2079.93	9.74	43460	2168	2116	2083	2031	1998	2100	2015	800	615	1000	1480	5	1	80039035	1673	-2.09	1.43	12	0.15	-998.00	1458.00	5190	20230804	-59.73	1996	20240705	4.71	3265	-35.99	20240118	1996	4.71	20240705	5190	-59.73	20230804	1996	4.71	20240705	0.04	N	011000	1000	800 억	7795490	N	N	311	N	N
84	20240717	140254	57	100.00	KOSPI		의약품	N	N	N	N	N	2090	25	2	1.21	223931760	107780	54.27	2065	2095	2060	2680	1450	2065	2077.67	9.74	39090	2168	2116	2083	2031	1998	2100	2015	800	615	1000	1480	5	1	80039035	1673	-2.09	1.43	12	0.13	-998.00	1458.00	5190	20230804	-59.73	1996	20240705	4.71	3265	-35.99	20240118	1996	4.71	20240705	5190	-59.73	20230804	1996	4.71	20240705	0.04	N	011000	1000	800 억	7795490	N	N	311	N	N
85	20240717	130254	57	100.00	KOSPI		의약품	N	N	N	N	N	2085	20	2	0.97	188122760	90638	45.64	2065	2095	2060	2680	1450	2065	2075.54	9.74	37927	2168	2116	2083	2031	1998	2100	2015	800	615	1000	1480	5	1	80039035	1669	-2.09	1.43	12	0.11	-998.00	1458.00	5190	20230804	-59.83	1996	20240705	4.46	3265	-36.14	20240118	1996	4.46	20240705	5190	-59.83	20230804	1996	4.46	20240705	0.04	N	011000	1000	800 억	7795490	N	N	311	N	N
86	20240717	120253	57	100.00	KOSPI		의약품	N	N	N	N	N	2085	20	2	0.97	155259140	74835	37.68	2065	2095	2060	2680	1450	2065	2074.69	9.74	37410	2168	2116	2083	2031	1998	2100	2015	800	615	1000	1480	5	1	80039035	1669	-2.09	1.43	12	0.09	-998.00	1458.00	5190	20230804	-59.83	1996	20240705	4.46	3265	-36.14	20240118	1996	4.46	20240705	5190	-59.83	20230804	1996	4.46	20240705	0.04	N	011000	1000	800 억	7795490	N	N	311	N	N
87	20240717	110253	57	100.00	KOSPI		의약품	N	N	N	N	N	2095	30	2	1.45	133478580	64377	32.41	2065	2095	2060	2680	1450	2065	2073.39	9.74	31452	2168	2116	2083	2031	1998	2100	2015	800	615	1000	1480	5	1	80039035	1677	-2.10	1.44	12	0.08	-998.00	1458.00	5190	20230804	-59.63	1996	20240705	4.96	3265	-35.83	20240118	1996	4.96	20240705	5190	-59.63	20230804	1996	4.96	20240705	0.04	N	011000	1000	800 억	7795490	N	N	311	N	N
88	20240717	100253	57	100.00	KOSPI		의약품	N	N	N	N	N	2075	10	2	0.48	63894730	30835	15.53	2065	2090	2060	2680	1450	2065	2072.15	9.74	6222	2168	2116	2083	2031	1998	2100	2015	800	615	1000	1480	5	1	80039035	1661	-2.08	1.42	12	0.04	-998.00	1458.00	5190	20230804	-60.02	1996	20240705	3.96	3265	-36.45	20240118	1996	3.96	20240705	5190	-60.02	20230804	1996	3.96	20240705	0.04	N	011000	1000	800 억	7795490	N	N	311	N	N
89	20240717	090232	57	100.00	KOSPI		의약품	N	N	N	N	N	2075	10	2	0.48	11397845	5509	2.77	2065	2075	2065	2680	1450	2065	2068.95	9.74	1755	2168	2116	2083	2031	1998	2100	2015	800	615	1000	1480	5	1	80039035	1661	-2.08	1.42	12	0.01	-998.00	1458.00	5190	20230804	-60.02	1996	20240705	3.96	3265	-36.45	20240118	1996	3.96	20240705	5190	-60.02	20230804	1996	3.96	20240705	0.04	N	011000	1000	800 억	7795490	N	N	311	N	N
90	20240716	160254	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	-70	5	-3.28	410271715	197833	130.76	2115	2135	2050	2775	1495	2135	2073.83	9.80	-44609	2231	2182	2141	2092	2051	2162	2072	800	640	1000	1530	5	1	80039035	1653	-2.07	1.42	12	0.25	-998.00	1458.00	5190	20230804	-60.21	1996	20240705	3.46	3265	-36.75	20240118	1996	3.46	20240705	5190	-60.21	20230804	1996	3.46	20240705	0.04	N	011000	1000	800 억	7841247	N	N	311	N	N
91	20240716	150256	57	100.00	KOSPI		의약품	N	N	N	N	N	2070	-65	5	-3.04	391098615	188555	124.63	2115	2135	2050	2775	1495	2135	2074.19	9.80	-43701	2231	2182	2141	2092	2051	2162	2072	800	640	1000	1530	5	1	80039035	1657	-2.07	1.42	12	0.24	-998.00	1458.00	5190	20230804	-60.12	1996	20240705	3.71	3265	-36.60	20240118	1996	3.71	20240705	5190	-60.12	20230804	1996	3.71	20240705	0.04	N	011000	1000	800 억	7841247	N	N	711	N	N
92	20240716	140255	57	100.00	KOSPI		의약품	N	N	N	N	N	2070	-65	5	-3.04	349674290	168515	111.38	2115	2135	2050	2775	1495	2135	2075.03	9.80	-36894	2231	2182	2141	2092	2051	2162	2072	800	640	1000	1530	5	1	80039035	1657	-2.07	1.42	12	0.21	-998.00	1458.00	5190	20230804	-60.12	1996	20240705	3.71	3265	-36.60	20240118	1996	3.71	20240705	5190	-60.12	20230804	1996	3.71	20240705	0.04	N	011000	1000	800 억	7841247	N	N	711	N	N
93	20240716	130255	57	100.00	KOSPI		의약품	N	N	N	N	N	2080	-55	5	-2.58	334829525	161343	106.64	2115	2135	2050	2775	1495	2135	2075.27	9.80	-34223	2231	2182	2141	2092	2051	2162	2072	800	640	1000	1530	5	1	80039035	1665	-2.08	1.43	12	0.20	-998.00	1458.00	5190	20230804	-59.92	1996	20240705	4.21	3265	-36.29	20240118	1996	4.21	20240705	5190	-59.92	20230804	1996	4.21	20240705	0.04	N	011000	1000	800 억	7841247	N	N	711	N	N
94	20240716	120255	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	-70	5	-3.28	309397495	149047	98.52	2115	2135	2050	2775	1495	2135	2075.84	9.80	-31435	2231	2182	2141	2092	2051	2162	2072	800	640	1000	1530	5	1	80039035	1653	-2.07	1.42	12	0.19	-998.00	1458.00	5190	20230804	-60.21	1996	20240705	3.46	3265	-36.75	20240118	1996	3.46	20240705	5190	-60.21	20230804	1996	3.46	20240705	0.04	N	011000	1000	800 억	7841247	N	N	711	N	N
95	20240716	110255	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	-70	5	-3.28	280205780	134933	89.19	2115	2135	2050	2775	1495	2135	2076.63	9.80	-24627	2231	2182	2141	2092	2051	2162	2072	800	640	1000	1530	5	1	80039035	1653	-2.07	1.42	12	0.17	-998.00	1458.00	5190	20230804	-60.21	1996	20240705	3.46	3265	-36.75	20240118	1996	3.46	20240705	5190	-60.21	20230804	1996	3.46	20240705	0.04	N	011000	1000	800 억	7841247	N	N	711	N	N
96	20240716	100254	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	-70	5	-3.28	173801785	83253	55.03	2115	2135	2050	2775	1495	2135	2087.63	9.80	-10247	2231	2182	2141	2092	2051	2162	2072	800	640	1000	1530	5	1	80039035	1653	-2.07	1.42	12	0.10	-998.00	1458.00	5190	20230804	-60.21	1996	20240705	3.46	3265	-36.75	20240118	1996	3.46	20240705	5190	-60.21	20230804	1996	3.46	20240705	0.04	N	011000	1000	800 억	7841247	N	N	711	N	N
97	20240716	090253	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	-5	5	-0.23	667515	315	0.21	2115	2135	2115	2775	1495	2135	2119.10	9.80	-57	2231	2182	2141	2092	2051	2162	2072	800	640	1000	1530	5	1	80039035	1705	-2.13	1.46	12	0.00	-998.00	1458.00	5190	20230804	-58.96	1996	20240705	6.71	3265	-34.76	20240118	1996	6.71	20240705	5190	-58.96	20230804	1996	6.71	20240705	0.04	N	011000	1000	800 억	7841247	N	N	711	N	N
98	20240715	160251	57	100.00	KOSPI		의약품	N	N	N	N	N	2135	10	2	0.47	321457495	151109	59.50	2160	2190	2100	2760	1490	2125	2127.32	9.85	-36646	2208	2166	2108	2066	2008	2187	2087	800	635	1000	1530	5	1	80039035	1709	-2.14	1.46	12	0.19	-998.00	1458.00	5190	20230804	-58.86	1996	20240705	6.96	3265	-34.61	20240118	1996	6.96	20240705	5190	-58.86	20230804	1996	6.96	20240705	0.05	N	011000	1000	800 억	7883562	N	N	711	N	N
99	20240715	150252	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	5	2	0.24	311088005	146240	57.58	2160	2190	2100	2760	1490	2125	2127.24	9.85	-37223	2208	2166	2108	2066	2008	2187	2087	800	635	1000	1530	5	1	80039035	1705	-2.13	1.46	12	0.18	-998.00	1458.00	5190	20230804	-58.96	1996	20240705	6.71	3265	-34.76	20240118	1996	6.71	20240705	5190	-58.96	20230804	1996	6.71	20240705	0.05	N	011000	1000	800 억	7883562	N	N	715	N	N
100	20240715	140251	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	5	2	0.24	269091050	126484	49.80	2160	2190	2100	2760	1490	2125	2127.47	9.85	-28557	2208	2166	2108	2066	2008	2187	2087	800	635	1000	1530	5	1	80039035	1705	-2.13	1.46	12	0.16	-998.00	1458.00	5190	20230804	-58.96	1996	20240705	6.71	3265	-34.76	20240118	1996	6.71	20240705	5190	-58.96	20230804	1996	6.71	20240705	0.05	N	011000	1000	800 억	7883562	N	N	715	N	N
101	20240715	130252	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	5	2	0.24	228977045	107643	42.39	2160	2190	2100	2760	1490	2125	2127.19	9.85	-25507	2208	2166	2108	2066	2008	2187	2087	800	635	1000	1530	5	1	80039035	1705	-2.13	1.46	12	0.13	-998.00	1458.00	5190	20230804	-58.96	1996	20240705	6.71	3265	-34.76	20240118	1996	6.71	20240705	5190	-58.96	20230804	1996	6.71	20240705	0.05	N	011000	1000	800 억	7883562	N	N	715	N	N
102	20240715	120252	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	0	3	0.00	214460485	100829	39.70	2160	2190	2100	2760	1490	2125	2126.97	9.85	-24521	2208	2166	2108	2066	2008	2187	2087	800	635	1000	1530	5	1	80039035	1701	-2.13	1.46	12	0.13	-998.00	1458.00	5190	20230804	-59.06	1996	20240705	6.46	3265	-34.92	20240118	1996	6.46	20240705	5190	-59.06	20230804	1996	6.46	20240705	0.05	N	011000	1000	800 억	7883562	N	N	715	N	N
103	20240715	110252	57	100.00	KOSPI		의약품	N	N	N	N	N	2135	10	2	0.47	180095055	84693	33.35	2160	2190	2100	2760	1490	2125	2126.45	9.85	-21963	2208	2166	2108	2066	2008	2187	2087	800	635	1000	1530	5	1	80039035	1709	-2.14	1.46	12	0.11	-998.00	1458.00	5190	20230804	-58.86	1996	20240705	6.96	3265	-34.61	20240118	1996	6.96	20240705	5190	-58.86	20230804	1996	6.96	20240705	0.05	N	011000	1000	800 억	7883562	N	N	715	N	N
104	20240715	100253	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	-10	5	-0.47	131648270	61800	24.33	2160	2190	2105	2760	1490	2125	2130.23	9.85	-19312	2208	2166	2108	2066	2008	2187	2087	800	635	1000	1530	5	1	80039035	1693	-2.12	1.45	12	0.08	-998.00	1458.00	5190	20230804	-59.25	1996	20240705	5.96	3265	-35.22	20240118	1996	5.96	20240705	5190	-59.25	20230804	1996	5.96	20240705	0.05	N	011000	1000	800 억	7883562	N	N	715	N	N
105	20240715	090253	57	100.00	KOSPI		의약품	N	N	N	N	N	2160	35	2	1.65	13869275	6442	2.54	2160	2160	2130	2760	1490	2125	2152.95	9.85	-505	2208	2166	2108	2066	2008	2187	2087	800	635	1000	1530	5	1	80039035	1729	-2.16	1.48	12	0.01	-998.00	1458.00	5190	20230804	-58.38	1996	20240705	8.22	3265	-33.84	20240118	1996	8.22	20240705	5190	-58.38	20230804	1996	8.22	20240705	0.05	N	011000	1000	800 억	7883562	N	N	715	N	N
106	20240712	160250	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	60	2	2.91	535705420	253319	145.99	2055	2150	2050	2680	1450	2065	2114.75	9.73	96606	2121	2092	2076	2047	2031	2085	2040	800	615	1000	1480	5	1	80039035	1701	-2.13	1.46	12	0.32	-998.00	1458.00	5190	20230804	-59.06	1996	20240705	6.46	3265	-34.92	20240118	1996	6.46	20240705	5190	-59.06	20230804	1996	6.46	20240705	0.05	N	011000	1000	800 억	7789166	N	N	715	N	N
107	20240712	150251	57	100.00	KOSPI		의약품	N	N	N	N	N	2145	80	2	3.87	498225260	235735	135.86	2055	2150	2050	2680	1450	2065	2113.50	9.73	91543	2121	2092	2076	2047	2031	2085	2040	800	615	1000	1480	5	1	80039035	1717	-2.15	1.47	12	0.29	-998.00	1458.00	5190	20230804	-58.67	1996	20240705	7.46	3265	-34.30	20240118	1996	7.46	20240705	5190	-58.67	20230804	1996	7.46	20240705	0.05	N	011000	1000	800 억	7789166	N	N	435	N	N
108	20240712	140253	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	65	2	3.15	372437865	176772	101.88	2055	2140	2050	2680	1450	2065	2106.88	9.73	54114	2121	2092	2076	2047	2031	2085	2040	800	615	1000	1480	5	1	80039035	1705	-2.13	1.46	12	0.22	-998.00	1458.00	5190	20230804	-58.96	1996	20240705	6.71	3265	-34.76	20240118	1996	6.71	20240705	5190	-58.96	20230804	1996	6.71	20240705	0.05	N	011000	1000	800 억	7789166	N	N	435	N	N
109	20240712	130252	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	50	2	2.42	281656160	134138	77.31	2055	2125	2050	2680	1450	2065	2099.75	9.73	42110	2121	2092	2076	2047	2031	2085	2040	800	615	1000	1480	5	1	80039035	1693	-2.12	1.45	12	0.17	-998.00	1458.00	5190	20230804	-59.25	1996	20240705	5.96	3265	-35.22	20240118	1996	5.96	20240705	5190	-59.25	20230804	1996	5.96	20240705	0.05	N	011000	1000	800 억	7789166	N	N	435	N	N
110	20240712	120251	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	45	2	2.18	218815105	104461	60.20	2055	2115	2050	2680	1450	2065	2094.71	9.73	40402	2121	2092	2076	2047	2031	2085	2040	800	615	1000	1480	5	1	80039035	1689	-2.11	1.45	12	0.13	-998.00	1458.00	5190	20230804	-59.34	1996	20240705	5.71	3265	-35.38	20240118	1996	5.71	20240705	5190	-59.34	20230804	1996	5.71	20240705	0.05	N	011000	1000	800 억	7789166	N	N	435	N	N
111	20240712	110250	57	100.00	KOSPI		의약품	N	N	N	N	N	2090	25	2	1.21	113103715	54164	31.22	2055	2110	2050	2680	1450	2065	2088.17	9.73	20467	2121	2092	2076	2047	2031	2085	2040	800	615	1000	1480	5	1	80039035	1673	-2.09	1.43	12	0.07	-998.00	1458.00	5190	20230804	-59.73	1996	20240705	4.71	3265	-35.99	20240118	1996	4.71	20240705	5190	-59.73	20230804	1996	4.71	20240705	0.05	N	011000	1000	800 억	7789166	N	N	435	N	N
112	20240712	100252	57	100.00	KOSPI		의약품	N	N	N	N	N	2090	25	2	1.21	84840690	40626	23.41	2055	2110	2050	2680	1450	2065	2088.33	9.73	13763	2121	2092	2076	2047	2031	2085	2040	800	615	1000	1480	5	1	80039035	1673	-2.09	1.43	12	0.05	-998.00	1458.00	5190	20230804	-59.73	1996	20240705	4.71	3265	-35.99	20240118	1996	4.71	20240705	5190	-59.73	20230804	1996	4.71	20240705	0.05	N	011000	1000	800 억	7789166	N	N	435	N	N
113	20240712	090250	57	100.00	KOSPI		의약품	N	N	N	N	N	2055	-10	5	-0.48	2805075	1365	0.79	2055	2055	2055	2680	1450	2065	2055.00	9.73	0	2121	2092	2076	2047	2031	2085	2040	800	615	1000	1480	5	1	80039035	1645	-2.06	1.41	12	0.00	-998.00	1458.00	5190	20230804	-60.40	1996	20240705	2.96	3265	-37.06	20240118	1996	2.96	20240705	5190	-60.40	20230804	1996	2.96	20240705	0.05	N	011000	1000	800 억	7789166	N	N	435	N	N
114	20240711	160248	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	-35	5	-1.67	357328210	172296	125.60	2105	2105	2060	2730	1470	2100	2073.92	9.76	-20911	2133	2116	2103	2086	2073	2125	2095	800	630	1000	1510	5	1	80039035	1653	-2.07	1.42	12	0.22	-998.00	1458.00	5190	20230804	-60.21	1996	20240705	3.46	3265	-36.75	20240118	1996	3.46	20240705	5190	-60.21	20230804	1996	3.46	20240705	0.05	N	011000	1000	800 억	7809470	N	N	435	N	N
115	20240711	150252	57	100.00	KOSPI		의약품	N	N	N	N	N	2080	-20	5	-0.95	341151170	164469	119.90	2105	2105	2060	2730	1470	2100	2074.26	9.76	-18924	2133	2116	2103	2086	2073	2125	2095	800	630	1000	1510	5	1	80039035	1665	-2.08	1.43	12	0.21	-998.00	1458.00	5190	20230804	-59.92	1996	20240705	4.21	3265	-36.29	20240118	1996	4.21	20240705	5190	-59.92	20230804	1996	4.21	20240705	0.05	N	011000	1000	800 억	7809470	N	N	1845	N	N
116	20240711	140251	57	100.00	KOSPI		의약품	N	N	N	N	N	2080	-20	5	-0.95	320748100	154619	112.72	2105	2105	2060	2730	1470	2100	2074.44	9.76	-16584	2133	2116	2103	2086	2073	2125	2095	800	630	1000	1510	5	1	80039035	1665	-2.08	1.43	12	0.19	-998.00	1458.00	5190	20230804	-59.92	1996	20240705	4.21	3265	-36.29	20240118	1996	4.21	20240705	5190	-59.92	20230804	1996	4.21	20240705	0.05	N	011000	1000	800 억	7809470	N	N	1845	N	N
117	20240711	130251	57	100.00	KOSPI		의약품	N	N	N	N	N	2070	-30	5	-1.43	267403090	128859	93.94	2105	2105	2060	2730	1470	2100	2075.16	9.76	-8946	2133	2116	2103	2086	2073	2125	2095	800	630	1000	1510	5	1	80039035	1657	-2.07	1.42	12	0.16	-998.00	1458.00	5190	20230804	-60.12	1996	20240705	3.71	3265	-36.60	20240118	1996	3.71	20240705	5190	-60.12	20230804	1996	3.71	20240705	0.05	N	011000	1000	800 억	7809470	N	N	1845	N	N
118	20240711	120251	57	100.00	KOSPI		의약품	N	N	N	N	N	2075	-25	5	-1.19	221852935	106810	77.86	2105	2105	2065	2730	1470	2100	2077.08	9.76	-8708	2133	2116	2103	2086	2073	2125	2095	800	630	1000	1510	5	1	80039035	1661	-2.08	1.42	12	0.13	-998.00	1458.00	5190	20230804	-60.02	1996	20240705	3.96	3265	-36.45	20240118	1996	3.96	20240705	5190	-60.02	20230804	1996	3.96	20240705	0.05	N	011000	1000	800 억	7809470	N	N	1845	N	N
119	20240711	110250	57	100.00	KOSPI		의약품	N	N	N	N	N	2075	-25	5	-1.19	195002625	93845	68.41	2105	2105	2065	2730	1470	2100	2077.92	9.76	-8269	2133	2116	2103	2086	2073	2125	2095	800	630	1000	1510	5	1	80039035	1661	-2.08	1.42	12	0.12	-998.00	1458.00	5190	20230804	-60.02	1996	20240705	3.96	3265	-36.45	20240118	1996	3.96	20240705	5190	-60.02	20230804	1996	3.96	20240705	0.05	N	011000	1000	800 억	7809470	N	N	1845	N	N
120	20240711	100249	57	100.00	KOSPI		의약품	N	N	N	N	N	2075	-25	5	-1.19	151582245	72887	53.13	2105	2105	2065	2730	1470	2100	2079.69	9.76	-6007	2133	2116	2103	2086	2073	2125	2095	800	630	1000	1510	5	1	80039035	1661	-2.08	1.42	12	0.09	-998.00	1458.00	5190	20230804	-60.02	1996	20240705	3.96	3265	-36.45	20240118	1996	3.96	20240705	5190	-60.02	20230804	1996	3.96	20240705	0.05	N	011000	1000	800 억	7809470	N	N	1845	N	N
121	20240711	090249	57	100.00	KOSPI		의약품	N	N	N	N	N	2095	-5	5	-0.24	9372145	4465	3.25	2105	2105	2095	2730	1470	2100	2099.02	9.76	-3345	2133	2116	2103	2086	2073	2125	2095	800	630	1000	1510	5	1	80039035	1677	-2.10	1.44	12	0.01	-998.00	1458.00	5190	20230804	-59.63	1996	20240705	4.96	3265	-35.83	20240118	1996	4.96	20240705	5190	-59.63	20230804	1996	4.96	20240705	0.05	N	011000	1000	800 억	7809470	N	N	1845	N	N
122	20240710	160249	57	100.00	KOSPI		의약품	N	N	N	N	N	2100	0	3	0.00	288185710	136878	72.74	2090	2120	2090	2730	1470	2100	2105.42	9.78	-4058	2193	2146	2118	2071	2043	2132	2057	800	630	1000	1510	5	1	80039035	1681	-2.10	1.44	12	0.17	-998.00	1458.00	5190	20230804	-59.54	1996	20240705	5.21	3265	-35.68	20240118	1996	5.21	20240705	5190	-59.54	20230804	1996	5.21	20240705	0.07	N	011000	1000	800 억	7829376	N	N	1845	N	N
123	20240710	150250	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	15	2	0.71	281549835	133723	71.06	2090	2120	2090	2730	1470	2100	2105.47	9.78	-3770	2193	2146	2118	2071	2043	2132	2057	800	630	1000	1510	5	1	80039035	1693	-2.12	1.45	12	0.17	-998.00	1458.00	5190	20230804	-59.25	1996	20240705	5.96	3265	-35.22	20240118	1996	5.96	20240705	5190	-59.25	20230804	1996	5.96	20240705	0.07	N	011000	1000	800 억	7829376	N	N	1344	N	N
124	20240710	140249	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	10	2	0.48	229856430	109133	57.99	2090	2120	2090	2730	1470	2100	2106.20	9.78	-9137	2193	2146	2118	2071	2043	2132	2057	800	630	1000	1510	5	1	80039035	1689	-2.11	1.45	12	0.14	-998.00	1458.00	5190	20230804	-59.34	1996	20240705	5.71	3265	-35.38	20240118	1996	5.71	20240705	5190	-59.34	20230804	1996	5.71	20240705	0.07	N	011000	1000	800 억	7829376	N	N	1344	N	N
125	20240710	130249	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	15	2	0.71	199206740	94613	50.28	2090	2120	2090	2730	1470	2100	2105.49	9.78	-12673	2193	2146	2118	2071	2043	2132	2057	800	630	1000	1510	5	1	80039035	1693	-2.12	1.45	12	0.12	-998.00	1458.00	5190	20230804	-59.25	1996	20240705	5.96	3265	-35.22	20240118	1996	5.96	20240705	5190	-59.25	20230804	1996	5.96	20240705	0.07	N	011000	1000	800 억	7829376	N	N	1344	N	N
126	20240710	120248	57	100.00	KOSPI		의약품	N	N	N	N	N	2120	20	2	0.95	181734450	86336	45.88	2090	2120	2090	2730	1470	2100	2104.97	9.78	-13690	2193	2146	2118	2071	2043	2132	2057	800	630	1000	1510	5	1	80039035	1697	-2.12	1.45	12	0.11	-998.00	1458.00	5190	20230804	-59.15	1996	20240705	6.21	3265	-35.07	20240118	1996	6.21	20240705	5190	-59.15	20230804	1996	6.21	20240705	0.07	N	011000	1000	800 억	7829376	N	N	1344	N	N
127	20240710	110251	57	100.00	KOSPI		의약품	N	N	N	N	N	2105	5	2	0.24	158310050	75223	39.97	2090	2120	2090	2730	1470	2100	2104.54	9.78	-12876	2193	2146	2118	2071	2043	2132	2057	800	630	1000	1510	5	1	80039035	1685	-2.11	1.44	12	0.09	-998.00	1458.00	5190	20230804	-59.44	1996	20240705	5.46	3265	-35.53	20240118	1996	5.46	20240705	5190	-59.44	20230804	1996	5.46	20240705	0.07	N	011000	1000	800 억	7829376	N	N	1344	N	N
128	20240710	100247	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	15	2	0.71	109237715	51954	27.61	2090	2115	2090	2730	1470	2100	2102.59	9.78	-17066	2193	2146	2118	2071	2043	2132	2057	800	630	1000	1510	5	1	80039035	1693	-2.12	1.45	12	0.06	-998.00	1458.00	5190	20230804	-59.25	1996	20240705	5.96	3265	-35.22	20240118	1996	5.96	20240705	5190	-59.25	20230804	1996	5.96	20240705	0.07	N	011000	1000	800 억	7829376	N	N	1344	N	N
129	20240710	090250	57	100.00	KOSPI		의약품	N	N	N	N	N	2105	5	2	0.24	2300415	1100	0.58	2090	2115	2090	2730	1470	2100	2091.28	9.78	29	2193	2146	2118	2071	2043	2132	2057	800	630	1000	1510	5	1	80039035	1685	-2.11	1.44	12	0.00	-998.00	1458.00	5190	20230804	-59.44	1996	20240705	5.46	3265	-35.53	20240118	1996	5.46	20240705	5190	-59.44	20230804	1996	5.46	20240705	0.07	N	011000	1000	800 억	7829376	N	N	1344	N	N
130	20240709	160249	57	100.00	KOSPI		의약품	N	N	N	N	N	2100	-40	5	-1.87	399125165	187875	46.37	2140	2165	2090	2780	1500	2140	2124.44	9.77	4851	2266	2202	2111	2047	1956	2235	2080	800	640	1000	1540	5	1	80039035	1681	-2.10	1.44	12	0.23	-998.00	1458.00	5190	20230804	-59.54	1996	20240705	5.21	3265	-35.68	20240118	1996	5.21	20240705	5190	-59.54	20230804	1996	5.21	20240705	0.07	N	011000	1000	800 억	7823454	N	N	1344	N	N
131	20240709	150249	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	-30	5	-1.40	384056075	180702	44.60	2140	2165	2090	2780	1500	2140	2125.36	9.77	6205	2266	2202	2111	2047	1956	2235	2080	800	640	1000	1540	5	1	80039035	1689	-2.11	1.45	12	0.23	-998.00	1458.00	5190	20230804	-59.34	1996	20240705	5.71	3265	-35.38	20240118	1996	5.71	20240705	5190	-59.34	20230804	1996	5.71	20240705	0.07	N	011000	1000	800 억	7823454	N	N	3445	N	N
132	20240709	140249	57	100.00	KOSPI		의약품	N	N	N	N	N	2100	-40	5	-1.87	355344045	167045	41.23	2140	2165	2090	2780	1500	2140	2127.24	9.77	9055	2266	2202	2111	2047	1956	2235	2080	800	640	1000	1540	5	1	80039035	1681	-2.10	1.44	12	0.21	-998.00	1458.00	5190	20230804	-59.54	1996	20240705	5.21	3265	-35.68	20240118	1996	5.21	20240705	5190	-59.54	20230804	1996	5.21	20240705	0.07	N	011000	1000	800 억	7823454	N	N	3445	N	N
133	20240709	130250	57	100.00	KOSPI		의약품	N	N	N	N	N	2120	-20	5	-0.93	274297450	128513	31.72	2140	2165	2105	2780	1500	2140	2134.39	9.77	17236	2266	2202	2111	2047	1956	2235	2080	800	640	1000	1540	5	1	80039035	1697	-2.12	1.45	12	0.16	-998.00	1458.00	5190	20230804	-59.15	1996	20240705	6.21	3265	-35.07	20240118	1996	6.21	20240705	5190	-59.15	20230804	1996	6.21	20240705	0.07	N	011000	1000	800 억	7823454	N	N	3445	N	N
134	20240709	120251	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	-15	5	-0.70	241218160	112908	27.87	2140	2165	2105	2780	1500	2140	2136.41	9.77	17745	2266	2202	2111	2047	1956	2235	2080	800	640	1000	1540	5	1	80039035	1701	-2.13	1.46	12	0.14	-998.00	1458.00	5190	20230804	-59.06	1996	20240705	6.46	3265	-34.92	20240118	1996	6.46	20240705	5190	-59.06	20230804	1996	6.46	20240705	0.07	N	011000	1000	800 억	7823454	N	N	3445	N	N
135	20240709	110250	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	-25	5	-1.17	219496500	102660	25.34	2140	2165	2105	2780	1500	2140	2138.09	9.77	18348	2266	2202	2111	2047	1956	2235	2080	800	640	1000	1540	5	1	80039035	1693	-2.12	1.45	12	0.13	-998.00	1458.00	5190	20230804	-59.25	1996	20240705	5.96	3265	-35.22	20240118	1996	5.96	20240705	5190	-59.25	20230804	1996	5.96	20240705	0.07	N	011000	1000	800 억	7823454	N	N	3445	N	N
136	20240709	100249	57	100.00	KOSPI		의약품	N	N	N	N	N	2145	5	2	0.23	163195695	76257	18.82	2140	2165	2105	2780	1500	2140	2140.07	9.77	13673	2266	2202	2111	2047	1956	2235	2080	800	640	1000	1540	5	1	80039035	1717	-2.15	1.47	12	0.10	-998.00	1458.00	5190	20230804	-58.67	1996	20240705	7.46	3265	-34.30	20240118	1996	7.46	20240705	5190	-58.67	20230804	1996	7.46	20240705	0.07	N	011000	1000	800 억	7823454	N	N	3445	N	N
137	20240709	090250	57	100.00	KOSPI		의약품	N	N	N	N	N	2120	-20	5	-0.93	10236090	4803	1.19	2140	2140	2120	2780	1500	2140	2131.19	9.77	620	2266	2202	2111	2047	1956	2235	2080	800	640	1000	1540	5	1	80039035	1697	-2.12	1.45	12	0.01	-998.00	1458.00	5190	20230804	-59.15	1996	20240705	6.21	3265	-35.07	20240118	1996	6.21	20240705	5190	-59.15	20230804	1996	6.21	20240705	0.07	N	011000	1000	800 억	7823454	N	N	3445	N	N
138	20240708	160248	57	100.00	KOSPI		의약품	N	N	N	N	N	2140	120	2	5.94	851319355	404698	210.32	2030	2175	2020	2625	1415	2020	2103.58	9.69	63481	2089	2054	2025	1990	1961	2072	2008	800	605	1000	1450	5	1	80039035	1713	-2.14	1.47	12	0.51	-998.00	1458.00	5190	20230804	-58.77	1996	20240705	7.21	3265	-34.46	20240118	1996	7.21	20240705	5190	-58.77	20230804	1996	7.21	20240705	0.07	N	011000	1000	800 억	7756741	N	N	3445	N	N
139	20240708	150249	57	100.00	KOSPI		의약품	N	N	N	N	N	2155	135	2	6.68	798971315	380272	197.63	2030	2175	2020	2625	1415	2020	2101.05	9.69	59123	2089	2054	2025	1990	1961	2072	2008	800	605	1000	1450	5	1	80039035	1725	-2.16	1.48	12	0.48	-998.00	1458.00	5190	20230804	-58.48	1996	20240705	7.97	3265	-34.00	20240118	1996	7.97	20240705	5190	-58.48	20230804	1996	7.97	20240705	0.07	N	011000	1000	800 억	7756741	N	N	6753	N	N
140	20240708	140249	57	100.00	KOSPI		의약품	N	N	N	N	N	2095	75	2	3.71	444376445	214477	111.46	2030	2100	2020	2625	1415	2020	2071.91	9.69	34168	2089	2054	2025	1990	1961	2072	2008	800	605	1000	1450	5	1	80039035	1677	-2.10	1.44	12	0.27	-998.00	1458.00	5190	20230804	-59.63	1996	20240705	4.96	3265	-35.83	20240118	1996	4.96	20240705	5190	-59.63	20230804	1996	4.96	20240705	0.07	N	011000	1000	800 억	7756741	N	N	6753	N	N
141	20240708	130247	57	100.00	KOSPI		의약품	N	N	N	N	N	2085	65	2	3.22	394144785	190433	98.97	2030	2100	2020	2625	1415	2020	2069.73	9.69	19549	2089	2054	2025	1990	1961	2072	2008	800	605	1000	1450	5	1	80039035	1669	-2.09	1.43	12	0.24	-998.00	1458.00	5190	20230804	-59.83	1996	20240705	4.46	3265	-36.14	20240118	1996	4.46	20240705	5190	-59.83	20230804	1996	4.46	20240705	0.07	N	011000	1000	800 억	7756741	N	N	6753	N	N
142	20240708	120249	57	100.00	KOSPI		의약품	N	N	N	N	N	2090	70	2	3.47	346899295	167755	87.18	2030	2100	2020	2625	1415	2020	2067.89	9.69	12241	2089	2054	2025	1990	1961	2072	2008	800	605	1000	1450	5	1	80039035	1673	-2.09	1.43	12	0.21	-998.00	1458.00	5190	20230804	-59.73	1996	20240705	4.71	3265	-35.99	20240118	1996	4.71	20240705	5190	-59.73	20230804	1996	4.71	20240705	0.07	N	011000	1000	800 억	7756741	N	N	6753	N	N
143	20240708	110247	57	100.00	KOSPI		의약품	N	N	N	N	N	2090	70	2	3.47	268868535	130499	67.82	2030	2100	2020	2625	1415	2020	2060.31	9.69	9833	2089	2054	2025	1990	1961	2072	2008	800	605	1000	1450	5	1	80039035	1673	-2.09	1.43	12	0.16	-998.00	1458.00	5190	20230804	-59.73	1996	20240705	4.71	3265	-35.99	20240118	1996	4.71	20240705	5190	-59.73	20230804	1996	4.71	20240705	0.07	N	011000	1000	800 억	7756741	N	N	6753	N	N
144	20240708	100248	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	45	2	2.23	125263595	61590	32.01	2030	2065	2020	2625	1415	2020	2033.83	9.69	10070	2089	2054	2025	1990	1961	2072	2008	800	605	1000	1450	5	1	80039035	1653	-2.07	1.42	12	0.08	-998.00	1458.00	5190	20230804	-60.21	1996	20240705	3.46	3265	-36.75	20240118	1996	3.46	20240705	5190	-60.21	20230804	1996	3.46	20240705	0.07	N	011000	1000	800 억	7756741	N	N	6753	N	N
145	20240708	090248	57	100.00	KOSPI		의약품	N	N	N	N	N	2045	25	2	1.24	5118905	2522	1.31	2030	2050	2025	2625	1415	2020	2029.70	9.69	378	2089	2054	2025	1990	1961	2072	2008	800	605	1000	1450	5	1	80039035	1637	-2.05	1.40	12	0.00	-998.00	1458.00	5190	20230804	-60.60	1996	20240705	2.45	3265	-37.37	20240118	1996	2.45	20240705	5190	-60.60	20230804	1996	2.45	20240705	0.07	N	011000	1000	800 억	7756741	N	N	6753	N	N
146	20240705	160247	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2020	-5	5	-0.25	384237976	190081	83.07	1996	2060	1996	2630	1420	2025	2021.44	9.66	19047	2115	2070	2035	1990	1955	2052	1972	800	605	1000	1450	5	1	80039035	1617	-2.02	1.39	12	0.24	-998.00	1458.00	5190	20230804	-61.08	1996	20240705	1.20	3265	-38.13	20240118	1996	1.20	20240705	5190	-61.08	20230804	1996	1.20	20240705	0.07	N	011000	1000	800 억	7733472	N	N	6753	N	N
147	20240705	150248	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2030	5	2	0.25	341225956	168828	73.78	1996	2060	1996	2630	1420	2025	2021.15	9.66	16811	2115	2070	2035	1990	1955	2052	1972	800	605	1000	1450	5	1	80039035	1625	-2.03	1.39	12	0.21	-998.00	1458.00	5190	20230804	-60.89	1996	20240705	1.70	3265	-37.83	20240118	1996	1.70	20240705	5190	-60.89	20230804	1996	1.70	20240705	0.07	N	011000	1000	800 억	7733472	N	N	1230	N	N
148	20240705	140248	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2035	10	2	0.49	317415536	157096	68.65	1996	2060	1996	2630	1420	2025	2020.52	9.66	16803	2115	2070	2035	1990	1955	2052	1972	800	605	1000	1450	5	1	80039035	1629	-2.04	1.40	12	0.20	-998.00	1458.00	5190	20230804	-60.79	1996	20240705	1.95	3265	-37.67	20240118	1996	1.95	20240705	5190	-60.79	20230804	1996	1.95	20240705	0.07	N	011000	1000	800 억	7733472	N	N	1230	N	N
149	20240705	130247	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2020	-5	5	-0.25	288712746	142987	62.49	1996	2060	1996	2630	1420	2025	2019.15	9.66	10900	2115	2070	2035	1990	1955	2052	1972	800	605	1000	1450	5	1	80039035	1617	-2.02	1.39	12	0.18	-998.00	1458.00	5190	20230804	-61.08	1996	20240705	1.20	3265	-38.13	20240118	1996	1.20	20240705	5190	-61.08	20230804	1996	1.20	20240705	0.07	N	011000	1000	800 억	7733472	N	N	1230	N	N
150	20240705	120247	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2035	10	2	0.49	256846371	127317	55.64	1996	2060	1996	2630	1420	2025	2017.38	9.66	10945	2115	2070	2035	1990	1955	2052	1972	800	605	1000	1450	5	1	80039035	1629	-2.04	1.40	12	0.16	-998.00	1458.00	5190	20230804	-60.79	1996	20240705	1.95	3265	-37.67	20240118	1996	1.95	20240705	5190	-60.79	20230804	1996	1.95	20240705	0.07	N	011000	1000	800 억	7733472	N	N	1230	N	N
151	20240705	110247	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2020	-5	5	-0.25	199695931	99034	43.28	1996	2060	1996	2630	1420	2025	2016.44	9.66	11901	2115	2070	2035	1990	1955	2052	1972	800	605	1000	1450	5	1	80039035	1617	-2.02	1.39	12	0.12	-998.00	1458.00	5190	20230804	-61.08	1996	20240705	1.20	3265	-38.13	20240118	1996	1.20	20240705	5190	-61.08	20230804	1996	1.20	20240705	0.07	N	011000	1000	800 억	7733472	N	N	1230	N	N
152	20240705	100247	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2045	20	2	0.99	156931001	77959	34.07	1996	2060	1996	2630	1420	2025	2012.99	9.66	13541	2115	2070	2035	1990	1955	2052	1972	800	605	1000	1450	5	1	80039035	1637	-2.05	1.40	12	0.10	-998.00	1458.00	5190	20230804	-60.60	1996	20240705	2.45	3265	-37.37	20240118	1996	2.45	20240705	5190	-60.60	20230804	1996	2.45	20240705	0.07	N	011000	1000	800 억	7733472	N	N	1230	N	N
153	20240705	090247	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2015	-10	5	-0.49	70811901	35408	15.47	1996	2025	1996	2630	1420	2025	1999.88	9.66	9819	2115	2070	2035	1990	1955	2052	1972	800	605	1000	1450	5	1	80039035	1613	-2.02	1.38	12	0.04	-998.00	1458.00	5190	20230804	-61.18	1996	20240705	0.95	3265	-38.28	20240118	1996	0.95	20240705	5190	-61.18	20230804	1996	0.95	20240705	0.07	N	011000	1000	800 억	7733472	N	N	1230	N	N
154	20240704	160246	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2025	-35	5	-1.70	464878360	228301	104.31	2075	2080	2000	2675	1445	2060	2036.30	9.65	2522	2200	2130	2095	2025	1990	2112	2007	800	615	1000	1480	5	1	80039035	1621	-2.03	1.39	12	0.29	-998.00	1458.00	5190	20230804	-60.98	2000	20240704	1.25	3265	-37.98	20240118	2000	1.25	20240704	5190	-60.98	20230804	2000	1.25	20240704	0.07	N	011000	1000	800 억	7720644	N	N	1230	N	N
155	20240704	150247	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2030	-30	5	-1.46	445808225	218897	100.02	2075	2080	2000	2675	1445	2060	2036.61	9.65	3302	2200	2130	2095	2025	1990	2112	2007	800	615	1000	1480	5	1	80039035	1625	-2.03	1.39	12	0.27	-998.00	1458.00	5190	20230804	-60.89	2000	20240704	1.50	3265	-37.83	20240118	2000	1.50	20240704	5190	-60.89	20230804	2000	1.50	20240704	0.07	N	011000	1000	800 억	7720644	N	N	2037	N	N
156	20240704	140246	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2040	-20	5	-0.97	403750655	198193	90.56	2075	2080	2000	2675	1445	2060	2037.16	9.65	3522	2200	2130	2095	2025	1990	2112	2007	800	615	1000	1480	5	1	80039035	1633	-2.04	1.40	12	0.25	-998.00	1458.00	5190	20230804	-60.69	2000	20240704	2.00	3265	-37.52	20240118	2000	2.00	20240704	5190	-60.69	20230804	2000	2.00	20240704	0.07	N	011000	1000	800 억	7720644	N	N	2037	N	N
157	20240704	130248	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2045	-15	5	-0.73	368742270	181044	82.72	2075	2080	2000	2675	1445	2060	2036.75	9.65	7508	2200	2130	2095	2025	1990	2112	2007	800	615	1000	1480	5	1	80039035	1637	-2.05	1.40	12	0.23	-998.00	1458.00	5190	20230804	-60.60	2000	20240704	2.25	3265	-37.37	20240118	2000	2.25	20240704	5190	-60.60	20230804	2000	2.25	20240704	0.07	N	011000	1000	800 억	7720644	N	N	2037	N	N
158	20240704	120247	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2030	-30	5	-1.46	313069185	153691	70.22	2075	2080	2000	2675	1445	2060	2037.00	9.65	12872	2200	2130	2095	2025	1990	2112	2007	800	615	1000	1480	5	1	80039035	1625	-2.03	1.39	12	0.19	-998.00	1458.00	5190	20230804	-60.89	2000	20240704	1.50	3265	-37.83	20240118	2000	1.50	20240704	5190	-60.89	20230804	2000	1.50	20240704	0.07	N	011000	1000	800 억	7720644	N	N	2037	N	N
159	20240704	110247	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2030	-30	5	-1.46	227988000	111532	50.96	2075	2080	2000	2675	1445	2060	2044.15	9.65	7736	2200	2130	2095	2025	1990	2112	2007	800	615	1000	1480	5	1	80039035	1625	-2.03	1.39	12	0.14	-998.00	1458.00	5190	20230804	-60.89	2000	20240704	1.50	3265	-37.83	20240118	2000	1.50	20240704	5190	-60.89	20230804	2000	1.50	20240704	0.07	N	011000	1000	800 억	7720644	N	N	2037	N	N
160	20240704	100246	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2050	-10	5	-0.49	154499635	75372	34.44	2075	2080	2000	2675	1445	2060	2049.83	9.65	-1738	2200	2130	2095	2025	1990	2112	2007	800	615	1000	1480	5	1	80039035	1641	-2.05	1.41	12	0.09	-998.00	1458.00	5190	20230804	-60.50	2000	20240704	2.50	3265	-37.21	20240118	2000	2.50	20240704	5190	-60.50	20230804	2000	2.50	20240704	0.07	N	011000	1000	800 억	7720644	N	N	2037	N	N
161	20240704	090247	57	100.00	KOSPI		의약품	N	N	N	N	N	2075	15	2	0.73	6965250	3364	1.54	2075	2075	2065	2675	1445	2060	2070.53	9.65	-173	2200	2130	2095	2025	1990	2112	2007	800	615	1000	1480	5	1	80039035	1661	-2.08	1.42	12	0.00	-998.00	1458.00	5190	20230804	-60.02	2025	20240628	2.47	3265	-36.45	20240118	2025	2.47	20240628	5190	-60.02	20230804	2025	2.47	20240628	0.07	N	011000	1000	800 억	7720644	N	N	2037	N	N
162	20240703	160245	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	-60	5	-2.83	455142500	217457	31.70	2120	2165	2060	2755	1485	2120	2093.02	9.65	-5972	2370	2245	2150	2025	1930	2307	2087	800	635	1000	1520	5	1	80039035	1649	-2.06	1.41	12	0.27	-998.00	1458.00	5190	20230804	-60.31	2025	20240628	1.73	3265	-36.91	20240118	2025	1.73	20240628	5190	-60.31	20230804	2025	1.73	20240628	0.08	N	011000	1000	800 억	7727653	N	N	2037	N	N
163	20240703	150247	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	-55	5	-2.59	423233340	201979	29.45	2120	2165	2060	2755	1485	2120	2095.43	9.65	-3369	2370	2245	2150	2025	1930	2307	2087	800	635	1000	1520	5	1	80039035	1653	-2.07	1.42	12	0.25	-998.00	1458.00	5190	20230804	-60.21	2025	20240628	1.98	3265	-36.75	20240118	2025	1.98	20240628	5190	-60.21	20230804	2025	1.98	20240628	0.08	N	011000	1000	800 억	7727653	N	N	108	N	N
164	20240703	140246	57	100.00	KOSPI		의약품	N	N	N	N	N	2075	-45	5	-2.12	362356300	172504	25.15	2120	2165	2070	2755	1485	2120	2100.57	9.65	-724	2370	2245	2150	2025	1930	2307	2087	800	635	1000	1520	5	1	80039035	1661	-2.08	1.42	12	0.22	-998.00	1458.00	5190	20230804	-60.02	2025	20240628	2.47	3265	-36.45	20240118	2025	2.47	20240628	5190	-60.02	20230804	2025	2.47	20240628	0.08	N	011000	1000	800 억	7727653	N	N	108	N	N
165	20240703	130246	57	100.00	KOSPI		의약품	N	N	N	N	N	2095	-25	5	-1.18	287761430	136627	19.92	2120	2165	2085	2755	1485	2120	2106.18	9.65	-948	2370	2245	2150	2025	1930	2307	2087	800	635	1000	1520	5	1	80039035	1677	-2.10	1.44	12	0.17	-998.00	1458.00	5190	20230804	-59.63	2025	20240628	3.46	3265	-35.83	20240118	2025	3.46	20240628	5190	-59.63	20230804	2025	3.46	20240628	0.08	N	011000	1000	800 억	7727653	N	N	108	N	N
166	20240703	120246	57	100.00	KOSPI		의약품	N	N	N	N	N	2090	-30	5	-1.42	259456160	123096	17.95	2120	2165	2090	2755	1485	2120	2107.75	9.65	-648	2370	2245	2150	2025	1930	2307	2087	800	635	1000	1520	5	1	80039035	1673	-2.09	1.43	12	0.15	-998.00	1458.00	5190	20230804	-59.73	2025	20240628	3.21	3265	-35.99	20240118	2025	3.21	20240628	5190	-59.73	20230804	2025	3.21	20240628	0.08	N	011000	1000	800 억	7727653	N	N	108	N	N
167	20240703	110247	57	100.00	KOSPI		의약품	N	N	N	N	N	2100	-20	5	-0.94	213693750	101234	14.76	2120	2165	2090	2755	1485	2120	2110.89	9.65	2780	2370	2245	2150	2025	1930	2307	2087	800	635	1000	1520	5	1	80039035	1681	-2.10	1.44	12	0.13	-998.00	1458.00	5190	20230804	-59.54	2025	20240628	3.70	3265	-35.68	20240118	2025	3.70	20240628	5190	-59.54	20230804	2025	3.70	20240628	0.08	N	011000	1000	800 억	7727653	N	N	108	N	N
168	20240703	100247	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	-10	5	-0.47	158288635	74831	10.91	2120	2165	2100	2755	1485	2120	2115.28	9.65	9074	2370	2245	2150	2025	1930	2307	2087	800	635	1000	1520	5	1	80039035	1689	-2.11	1.45	12	0.09	-998.00	1458.00	5190	20230804	-59.34	2025	20240628	4.20	3265	-35.38	20240118	2025	4.20	20240628	5190	-59.34	20230804	2025	4.20	20240628	0.08	N	011000	1000	800 억	7727653	N	N	108	N	N
169	20240703	090246	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	5	2	0.24	9434030	4444	0.65	2120	2165	2120	2755	1485	2120	2122.87	9.65	-761	2370	2245	2150	2025	1930	2307	2087	800	635	1000	1520	5	1	80039035	1701	-2.13	1.46	12	0.01	-998.00	1458.00	5190	20230804	-59.06	2025	20240628	4.94	3265	-34.92	20240118	2025	4.94	20240628	5190	-59.06	20230804	2025	4.94	20240628	0.08	N	011000	1000	800 억	7727653	N	N	108	N	N
170	20240702	160245	57	100.00	KOSPI		의약품	N	N	N	N	N	2120	20	2	0.95	1464314780	682858	307.06	2085	2275	2055	2730	1470	2100	2144.43	9.72	-56448	2176	2137	2091	2052	2006	2157	2072	800	630	1000	1510	5	1	80039035	1697	-2.12	1.45	12	0.85	-998.00	1458.00	5190	20230804	-59.15	2025	20240628	4.69	3265	-35.07	20240118	2025	4.69	20240628	5190	-59.15	20230804	2025	4.69	20240628	0.08	N	011000	1000	800 억	7780626	N	N	108	N	N
171	20240702	150245	57	100.00	KOSPI		의약품	N	N	N	N	N	2120	20	2	0.95	1424788725	664259	298.70	2085	2275	2055	2730	1470	2100	2144.93	9.72	-57005	2176	2137	2091	2052	2006	2157	2072	800	630	1000	1510	5	1	80039035	1697	-2.12	1.45	12	0.83	-998.00	1458.00	5190	20230804	-59.15	2025	20240628	4.69	3265	-35.07	20240118	2025	4.69	20240628	5190	-59.15	20230804	2025	4.69	20240628	0.08	N	011000	1000	800 억	7780626	N	N	2988	N	N
172	20240702	140245	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	15	2	0.71	1389408180	647489	291.16	2085	2275	2055	2730	1470	2100	2145.84	9.72	-56786	2176	2137	2091	2052	2006	2157	2072	800	630	1000	1510	5	1	80039035	1693	-2.12	1.45	12	0.81	-998.00	1458.00	5190	20230804	-59.25	2025	20240628	4.44	3265	-35.22	20240118	2025	4.44	20240628	5190	-59.25	20230804	2025	4.44	20240628	0.08	N	011000	1000	800 억	7780626	N	N	2988	N	N
173	20240702	130245	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	10	2	0.48	1361248920	634127	285.15	2085	2275	2055	2730	1470	2100	2146.65	9.72	-55872	2176	2137	2091	2052	2006	2157	2072	800	630	1000	1510	5	1	80039035	1689	-2.11	1.45	12	0.79	-998.00	1458.00	5190	20230804	-59.34	2025	20240628	4.20	3265	-35.38	20240118	2025	4.20	20240628	5190	-59.34	20230804	2025	4.20	20240628	0.08	N	011000	1000	800 억	7780626	N	N	2988	N	N
174	20240702	120246	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	10	2	0.48	1301929865	606120	272.55	2085	2275	2055	2730	1470	2100	2147.97	9.72	-57189	2176	2137	2091	2052	2006	2157	2072	800	630	1000	1510	5	1	80039035	1689	-2.11	1.45	12	0.76	-998.00	1458.00	5190	20230804	-59.34	2025	20240628	4.20	3265	-35.38	20240118	2025	4.20	20240628	5190	-59.34	20230804	2025	4.20	20240628	0.08	N	011000	1000	800 억	7780626	N	N	2988	N	N
175	20240702	110245	57	100.00	KOSPI		의약품	N	N	N	N	N	2115	15	2	0.71	1224741710	569529	256.10	2085	2275	2055	2730	1470	2100	2150.45	9.72	-52318	2176	2137	2091	2052	2006	2157	2072	800	630	1000	1510	5	1	80039035	1693	-2.12	1.45	12	0.71	-998.00	1458.00	5190	20230804	-59.25	2025	20240628	4.44	3265	-35.22	20240118	2025	4.44	20240628	5190	-59.25	20230804	2025	4.44	20240628	0.08	N	011000	1000	800 억	7780626	N	N	2988	N	N
176	20240702	100246	57	100.00	KOSPI		의약품	N	N	N	N	N	2075	-25	5	-1.19	198122125	95901	43.12	2085	2095	2055	2730	1470	2100	2065.90	9.72	-2907	2176	2137	2091	2052	2006	2157	2072	800	630	1000	1510	5	1	80039035	1661	-2.08	1.42	12	0.12	-998.00	1458.00	5190	20230804	-60.02	2025	20240628	2.47	3265	-36.45	20240118	2025	2.47	20240628	5190	-60.02	20230804	2025	2.47	20240628	0.08	N	011000	1000	800 억	7780626	N	N	2988	N	N
177	20240702	090246	57	100.00	KOSPI		의약품	N	N	N	N	N	2090	-10	5	-0.48	9544350	4582	2.06	2085	2090	2080	2730	1470	2100	2083.01	9.72	1576	2176	2137	2091	2052	2006	2157	2072	800	630	1000	1510	5	1	80039035	1673	-2.09	1.43	12	0.01	-998.00	1458.00	5190	20230804	-59.73	2025	20240628	3.21	3265	-35.99	20240118	2025	3.21	20240628	5190	-59.73	20230804	2025	3.21	20240628	0.08	N	011000	1000	800 억	7780626	N	N	2988	N	N
178	20240701	160245	57	100.00	KOSPI		의약품	N	N	N	N	N	2100	55	2	2.69	462950030	221916	139.24	2050	2130	2045	2655	1435	2045	2086.15	9.65	52527	2091	2067	2046	2022	2001	2080	2035	800	610	1000	1470	5	1	80039035	1681	-2.10	1.44	12	0.28	-998.00	1458.00	5190	20230804	-59.54	2025	20240628	3.70	3265	-35.68	20240118	2025	3.70	20240628	5190	-59.54	20230804	2025	3.70	20240628	0.08	N	011000	1000	800 억	7724615	N	N	2988	N	N
179	20240701	150246	57	100.00	KOSPI		의약품	N	N	N	N	N	2100	55	2	2.69	432668705	207520	130.21	2050	2130	2045	2655	1435	2045	2084.95	9.65	49575	2091	2067	2046	2022	2001	2080	2035	800	610	1000	1470	5	1	80039035	1681	-2.10	1.44	12	0.26	-998.00	1458.00	5190	20230804	-59.54	2025	20240628	3.70	3265	-35.68	20240118	2025	3.70	20240628	5190	-59.54	20230804	2025	3.70	20240628	0.08	N	011000	1000	800 억	7724615	N	N	99	N	N
180	20240701	140245	57	100.00	KOSPI		의약품	N	N	N	N	N	2095	50	2	2.44	381542325	183154	114.92	2050	2130	2045	2655	1435	2045	2083.18	9.65	34999	2091	2067	2046	2022	2001	2080	2035	800	610	1000	1470	5	1	80039035	1677	-2.10	1.44	12	0.23	-998.00	1458.00	5190	20230804	-59.63	2025	20240628	3.46	3265	-35.83	20240118	2025	3.46	20240628	5190	-59.63	20230804	2025	3.46	20240628	0.08	N	011000	1000	800 억	7724615	N	N	99	N	N
181	20240701	130245	57	100.00	KOSPI		의약품	N	N	N	N	N	2075	30	2	1.47	335572865	161167	101.13	2050	2130	2045	2655	1435	2045	2082.14	9.65	21502	2091	2067	2046	2022	2001	2080	2035	800	610	1000	1470	5	1	80039035	1661	-2.08	1.42	12	0.20	-998.00	1458.00	5190	20230804	-60.02	2025	20240628	2.47	3265	-36.45	20240118	2025	2.47	20240628	5190	-60.02	20230804	2025	2.47	20240628	0.08	N	011000	1000	800 억	7724615	N	N	99	N	N
182	20240701	120246	57	100.00	KOSPI		의약품	N	N	N	N	N	2070	25	2	1.22	291665535	140045	87.87	2050	2130	2045	2655	1435	2045	2082.66	9.65	12735	2091	2067	2046	2022	2001	2080	2035	800	610	1000	1470	5	1	80039035	1657	-2.07	1.42	12	0.17	-998.00	1458.00	5190	20230804	-60.12	2025	20240628	2.22	3265	-36.60	20240118	2025	2.22	20240628	5190	-60.12	20230804	2025	2.22	20240628	0.08	N	011000	1000	800 억	7724615	N	N	99	N	N
183	20240701	110245	57	100.00	KOSPI		의약품	N	N	N	N	N	2070	25	2	1.22	232070955	111224	69.79	2050	2130	2045	2655	1435	2045	2086.52	9.65	7044	2091	2067	2046	2022	2001	2080	2035	800	610	1000	1470	5	1	80039035	1657	-2.07	1.42	12	0.14	-998.00	1458.00	5190	20230804	-60.12	2025	20240628	2.22	3265	-36.60	20240118	2025	2.22	20240628	5190	-60.12	20230804	2025	2.22	20240628	0.08	N	011000	1000	800 억	7724615	N	N	99	N	N
184	20240701	100245	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	20	2	0.98	186743880	89372	56.08	2050	2130	2045	2655	1435	2045	2089.51	9.65	13342	2091	2067	2046	2022	2001	2080	2035	800	610	1000	1470	5	1	80039035	1653	-2.07	1.42	12	0.11	-998.00	1458.00	5190	20230804	-60.21	2025	20240628	1.98	3265	-36.75	20240118	2025	1.98	20240628	5190	-60.21	20230804	2025	1.98	20240628	0.08	N	011000	1000	800 억	7724615	N	N	99	N	N
185	20240701	090244	57	100.00	KOSPI		의약품	N	N	N	N	N	2045	0	3	0.00	6290430	3073	1.93	2050	2050	2045	2655	1435	2045	2047.00	9.65	-210	2091	2067	2046	2022	2001	2080	2035	800	610	1000	1470	5	1	80039035	1637	-2.05	1.40	12	0.00	-998.00	1458.00	5190	20230804	-60.60	2025	20240628	0.99	3265	-37.37	20240118	2025	0.99	20240628	5190	-60.60	20230804	2025	0.99	20240628	0.08	N	011000	1000	800 억	7724615	N	N	99	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History