KissMeData/007570/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	160231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13950	130	2	0.94	801601660	57664	207.25	13810	13950	13770	17960	9680	13820	13901.24	6.28	0	21009	13986	13902	13846	13762	13706	13875	13735	477	4140	2500	9670	10	1	19085664	2662	-107.31	1.14	12	0.30	-130.00	12231.00	17860	20230811	-21.89	12300	20240704	13.41	16080	-13.25	20240103	12300	13.41	20240704	17860	-21.89	20230811	12300	13.41	20240704	1.28	N	007570	2500	477 억		1198709	N	N	2	N	00	N
3	20240731	150233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13940	120	2	0.87	741903770	53382	191.86	13810	13950	13770	17960	9680	13820	13898.01	6.28	0	19380	13986	13902	13846	13762	13706	13875	13735	477	4140	2500	9670	10	1	19085664	2661	-107.23	1.14	12	0.28	-130.00	12231.00	17860	20230811	-21.95	12300	20240704	13.33	16080	-13.31	20240103	12300	13.33	20240704	17860	-21.95	20230811	12300	13.33	20240704	1.28	N	007570	2500	477 억		1198709	N	N	97	N	00	N
4	20240731	140233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13940	120	2	0.87	714638260	51425	184.83	13810	13950	13770	17960	9680	13820	13896.71	6.28	0	18327	13986	13902	13846	13762	13706	13875	13735	477	4140	2500	9670	10	1	19085664	2661	-107.23	1.14	12	0.27	-130.00	12231.00	17860	20230811	-21.95	12300	20240704	13.33	16080	-13.31	20240103	12300	13.33	20240704	17860	-21.95	20230811	12300	13.33	20240704	1.28	N	007570	2500	477 억		1198709	N	N	97	N	00	N
5	20240731	130231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13930	110	2	0.80	514431260	37061	133.20	13810	13950	13770	17960	9680	13820	13880.66	6.28	0	13263	13986	13902	13846	13762	13706	13875	13735	477	4140	2500	9670	10	1	19085664	2659	-107.15	1.14	12	0.19	-130.00	12231.00	17860	20230811	-22.00	12300	20240704	13.25	16080	-13.37	20240103	12300	13.25	20240704	17860	-22.00	20230811	12300	13.25	20240704	1.28	N	007570	2500	477 억		1198709	N	N	97	N	00	N
6	20240731	120232	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13930	110	2	0.80	419137540	30222	108.62	13810	13950	13770	17960	9680	13820	13868.62	6.28	0	10034	13986	13902	13846	13762	13706	13875	13735	477	4140	2500	9670	10	1	19085664	2659	-107.15	1.14	12	0.16	-130.00	12231.00	17860	20230811	-22.00	12300	20240704	13.25	16080	-13.37	20240103	12300	13.25	20240704	17860	-22.00	20230811	12300	13.25	20240704	1.28	N	007570	2500	477 억		1198709	N	N	97	N	00	N
7	20240731	110231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13880	60	2	0.43	346127970	24971	89.75	13810	13910	13770	17960	9680	13820	13861.20	6.28	0	6465	13986	13902	13846	13762	13706	13875	13735	477	4140	2500	9670	10	1	19085664	2649	-106.77	1.13	12	0.13	-130.00	12231.00	17860	20230811	-22.28	12300	20240704	12.85	16080	-13.68	20240103	12300	12.85	20240704	17860	-22.28	20230811	12300	12.85	20240704	1.28	N	007570	2500	477 억		1198709	N	N	97	N	00	N
8	20240731	100230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13910	90	2	0.65	154113570	11134	40.02	13810	13910	13770	17960	9680	13820	13841.71	6.28	0	1805	13986	13902	13846	13762	13706	13875	13735	477	4140	2500	9670	10	1	19085664	2655	-107.00	1.14	12	0.06	-130.00	12231.00	17860	20230811	-22.12	12300	20240704	13.09	16080	-13.50	20240103	12300	13.09	20240704	17860	-22.12	20230811	12300	13.09	20240704	1.28	N	007570	2500	477 억		1198709	N	N	97	N	00	N
9	20240731	090228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13800	-20	5	-0.14	496850	36	0.13	13810	13810	13800	17960	9680	13820	13801.39	6.28	0	-31	13986	13902	13846	13762	13706	13875	13735	477	4140	2500	9670	10	1	19085664	2634	-106.15	1.13	12	0.00	-130.00	12231.00	17860	20230811	-22.73	12300	20240704	12.20	16080	-14.18	20240103	12300	12.20	20240704	17860	-22.73	20230811	12300	12.20	20240704	1.28	N	007570	2500	477 억		1198709	N	N	97	N	00	N
10	20240730	160226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13820	-20	5	-0.14	379506260	27418	133.30	13840	13930	13790	17990	9690	13840	13841.51	6.28	0	39	13973	13906	13823	13756	13673	13940	13790	477	4150	2500	9680	10	1	19085664	2638	-106.31	1.13	12	0.14	-130.00	12231.00	17860	20230811	-22.62	12300	20240704	12.36	16080	-14.05	20240103	12300	12.36	20240704	17860	-22.62	20230811	12300	12.36	20240704	1.27	N	007570	2500	477 억		1198843	N	N	97	N	00	N
11	20240730	150230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13810	-30	5	-0.22	354320660	25595	124.43	13840	13930	13790	17990	9690	13840	13843.36	6.28	0	285	13973	13906	13823	13756	13673	13940	13790	477	4150	2500	9680	10	1	19085664	2636	-106.23	1.13	12	0.13	-130.00	12231.00	17860	20230811	-22.68	12300	20240704	12.28	16080	-14.12	20240103	12300	12.28	20240704	17860	-22.68	20230811	12300	12.28	20240704	1.27	N	007570	2500	477 억		1198843	N	N	0	N	00	N
12	20240730	140226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13820	-20	5	-0.14	303694330	21928	106.61	13840	13930	13810	17990	9690	13840	13849.62	6.28	0	620	13973	13906	13823	13756	13673	13940	13790	477	4150	2500	9680	10	1	19085664	2638	-106.31	1.13	12	0.11	-130.00	12231.00	17860	20230811	-22.62	12300	20240704	12.36	16080	-14.05	20240103	12300	12.36	20240704	17860	-22.62	20230811	12300	12.36	20240704	1.27	N	007570	2500	477 억		1198843	N	N	0	N	00	N
13	20240730	130229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13820	-20	5	-0.14	265376180	19155	93.13	13840	13930	13810	17990	9690	13840	13854.15	6.28	0	1014	13973	13906	13823	13756	13673	13940	13790	477	4150	2500	9680	10	1	19085664	2638	-106.31	1.13	12	0.10	-130.00	12231.00	17860	20230811	-22.62	12300	20240704	12.36	16080	-14.05	20240103	12300	12.36	20240704	17860	-22.62	20230811	12300	12.36	20240704	1.27	N	007570	2500	477 억		1198843	N	N	0	N	00	N
14	20240730	120228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13860	20	2	0.14	215855280	15575	75.72	13840	13930	13820	17990	9690	13840	13859.10	6.28	0	1569	13973	13906	13823	13756	13673	13940	13790	477	4150	2500	9680	10	1	19085664	2645	-106.62	1.13	12	0.08	-130.00	12231.00	17860	20230811	-22.40	12300	20240704	12.68	16080	-13.81	20240103	12300	12.68	20240704	17860	-22.40	20230811	12300	12.68	20240704	1.27	N	007570	2500	477 억		1198843	N	N	0	N	00	N
15	20240730	110229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13840	0	3	0.00	197401060	14242	69.24	13840	13930	13820	17990	9690	13840	13860.50	6.28	0	1601	13973	13906	13823	13756	13673	13940	13790	477	4150	2500	9680	10	1	19085664	2641	-106.46	1.13	12	0.07	-130.00	12231.00	17860	20230811	-22.51	12300	20240704	12.52	16080	-13.93	20240103	12300	12.52	20240704	17860	-22.51	20230811	12300	12.52	20240704	1.27	N	007570	2500	477 억		1198843	N	N	0	N	00	N
16	20240730	100229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13870	30	2	0.22	86473140	6229	30.28	13840	13930	13830	17990	9690	13840	13882.39	6.28	0	171	13973	13906	13823	13756	13673	13940	13790	477	4150	2500	9680	10	1	19085664	2647	-106.69	1.13	12	0.03	-130.00	12231.00	17860	20230811	-22.34	12300	20240704	12.76	16080	-13.74	20240103	12300	12.76	20240704	17860	-22.34	20230811	12300	12.76	20240704	1.27	N	007570	2500	477 억		1198843	N	N	0	N	00	N
17	20240730	090230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13860	20	2	0.14	13701790	990	4.81	13840	13890	13830	17990	9690	13840	13840.19	6.28	0	395	13973	13906	13823	13756	13673	13940	13790	477	4150	2500	9680	10	1	19085664	2645	-106.62	1.13	12	0.01	-130.00	12231.00	17860	20230811	-22.40	12300	20240704	12.68	16080	-13.81	20240103	12300	12.68	20240704	17860	-22.40	20230811	12300	12.68	20240704	1.27	N	007570	2500	477 억		1198843	N	N	0	N	00	N
18	20240729	160229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13840	70	2	0.51	283852150	20543	76.05	13770	13890	13740	17900	9640	13770	13817.35	6.27	0	1235	14196	13982	13766	13552	13336	14090	13660	477	4130	2500	9630	10	1	19085664	2641	-106.46	1.13	12	0.11	-130.00	12231.00	17860	20230811	-22.51	12300	20240704	12.52	16080	-13.93	20240103	12300	12.52	20240704	17860	-22.51	20230811	12300	12.52	20240704	1.28	N	007570	2500	477 억		1197576	N	N	2	N	00	N
19	20240729	150227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13810	40	2	0.29	230132870	16653	61.65	13770	13890	13740	17900	9640	13770	13819.30	6.27	0	872	14196	13982	13766	13552	13336	14090	13660	477	4130	2500	9630	10	1	19085664	2636	-106.23	1.13	12	0.09	-130.00	12231.00	17860	20230811	-22.68	12300	20240704	12.28	16080	-14.12	20240103	12300	12.28	20240704	17860	-22.68	20230811	12300	12.28	20240704	1.28	N	007570	2500	477 억		1197576	N	N	2	N	00	N
20	20240729	140228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13830	60	2	0.44	219981170	15918	58.93	13770	13890	13740	17900	9640	13770	13819.65	6.27	0	1006	14196	13982	13766	13552	13336	14090	13660	477	4130	2500	9630	10	1	19085664	2640	-106.38	1.13	12	0.08	-130.00	12231.00	17860	20230811	-22.56	12300	20240704	12.44	16080	-13.99	20240103	12300	12.44	20240704	17860	-22.56	20230811	12300	12.44	20240704	1.28	N	007570	2500	477 억		1197576	N	N	2	N	00	N
21	20240729	130231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13840	70	2	0.51	187220210	13546	50.15	13770	13890	13740	17900	9640	13770	13821.07	6.27	0	1016	14196	13982	13766	13552	13336	14090	13660	477	4130	2500	9630	10	1	19085664	2641	-106.46	1.13	12	0.07	-130.00	12231.00	17860	20230811	-22.51	12300	20240704	12.52	16080	-13.93	20240103	12300	12.52	20240704	17860	-22.51	20230811	12300	12.52	20240704	1.28	N	007570	2500	477 억		1197576	N	N	2	N	00	N
22	20240729	120227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13860	90	2	0.65	165365350	11966	44.30	13770	13890	13740	17900	9640	13770	13819.60	6.27	0	703	14196	13982	13766	13552	13336	14090	13660	477	4130	2500	9630	10	1	19085664	2645	-106.62	1.13	12	0.06	-130.00	12231.00	17860	20230811	-22.40	12300	20240704	12.68	16080	-13.81	20240103	12300	12.68	20240704	17860	-22.40	20230811	12300	12.68	20240704	1.28	N	007570	2500	477 억		1197576	N	N	2	N	00	N
23	20240729	110228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13860	90	2	0.65	146367130	10595	39.22	13770	13890	13740	17900	9640	13770	13814.74	6.27	0	825	14196	13982	13766	13552	13336	14090	13660	477	4130	2500	9630	10	1	19085664	2645	-106.62	1.13	12	0.06	-130.00	12231.00	17860	20230811	-22.40	12300	20240704	12.68	16080	-13.81	20240103	12300	12.68	20240704	17860	-22.40	20230811	12300	12.68	20240704	1.28	N	007570	2500	477 억		1197576	N	N	2	N	00	N
24	20240729	100227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13870	100	2	0.73	115531370	8372	30.99	13770	13890	13740	17900	9640	13770	13799.73	6.27	0	897	14196	13982	13766	13552	13336	14090	13660	477	4130	2500	9630	10	1	19085664	2647	-106.69	1.13	12	0.04	-130.00	12231.00	17860	20230811	-22.34	12300	20240704	12.76	16080	-13.74	20240103	12300	12.76	20240704	17860	-22.34	20230811	12300	12.76	20240704	1.28	N	007570	2500	477 억		1197576	N	N	2	N	00	N
25	20240729	090227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13770	0	3	0.00	5987300	435	1.61	13770	13770	13760	17900	9640	13770	13763.91	6.27	0	35	14196	13982	13766	13552	13336	14090	13660	477	4130	2500	9630	10	1	19085664	2628	-105.92	1.13	12	0.00	-130.00	12231.00	17860	20230811	-22.90	12300	20240704	11.95	16080	-14.37	20240103	12300	11.95	20240704	17860	-22.90	20230811	12300	11.95	20240704	1.28	N	007570	2500	477 억		1197576	N	N	2	N	00	N
26	20240726	160223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13770	60	2	0.44	372585360	27004	85.88	13550	13980	13550	17820	9600	13710	13797.41	6.27	0	1677	13856	13782	13696	13622	13536	13820	13660	477	4110	2500	9590	10	1	19085664	2628	-105.92	1.13	12	0.14	-130.00	12231.00	17860	20230811	-22.90	12300	20240704	11.95	16080	-14.37	20240103	12300	11.95	20240704	17860	-22.90	20230811	12300	11.95	20240704	1.27	N	007570	2500	477 억		1196891	N	N	2	N	00	N
27	20240726	150227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13780	70	2	0.51	354151890	25665	81.62	13550	13980	13550	17820	9600	13710	13799.02	6.27	0	1464	13856	13782	13696	13622	13536	13820	13660	477	4110	2500	9590	10	1	19085664	2630	-106.00	1.13	12	0.13	-130.00	12231.00	17860	20230811	-22.84	12300	20240704	12.03	16080	-14.30	20240103	12300	12.03	20240704	17860	-22.84	20230811	12300	12.03	20240704	1.27	N	007570	2500	477 억		1196891	N	N	1	N	00	N
28	20240726	140228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13790	80	2	0.58	310167110	22473	71.47	13550	13980	13550	17820	9600	13710	13801.77	6.27	0	1071	13856	13782	13696	13622	13536	13820	13660	477	4110	2500	9590	10	1	19085664	2632	-106.08	1.13	12	0.12	-130.00	12231.00	17860	20230811	-22.79	12300	20240704	12.11	16080	-14.24	20240103	12300	12.11	20240704	17860	-22.79	20230811	12300	12.11	20240704	1.27	N	007570	2500	477 억		1196891	N	N	1	N	00	N
29	20240726	130227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13770	60	2	0.44	280615460	20326	64.64	13550	13980	13550	17820	9600	13710	13805.74	6.27	0	1194	13856	13782	13696	13622	13536	13820	13660	477	4110	2500	9590	10	1	19085664	2628	-105.92	1.13	12	0.11	-130.00	12231.00	17860	20230811	-22.90	12300	20240704	11.95	16080	-14.37	20240103	12300	11.95	20240704	17860	-22.90	20230811	12300	11.95	20240704	1.27	N	007570	2500	477 억		1196891	N	N	1	N	00	N
30	20240726	120227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13790	80	2	0.58	247904520	17950	57.09	13550	13980	13550	17820	9600	13710	13810.84	6.27	0	1310	13856	13782	13696	13622	13536	13820	13660	477	4110	2500	9590	10	1	19085664	2632	-106.08	1.13	12	0.09	-130.00	12231.00	17860	20230811	-22.79	12300	20240704	12.11	16080	-14.24	20240103	12300	12.11	20240704	17860	-22.79	20230811	12300	12.11	20240704	1.27	N	007570	2500	477 억		1196891	N	N	1	N	00	N
31	20240726	110226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13790	80	2	0.58	223401800	16175	51.44	13550	13980	13550	17820	9600	13710	13811.55	6.27	0	1464	13856	13782	13696	13622	13536	13820	13660	477	4110	2500	9590	10	1	19085664	2632	-106.08	1.13	12	0.08	-130.00	12231.00	17860	20230811	-22.79	12300	20240704	12.11	16080	-14.24	20240103	12300	12.11	20240704	17860	-22.79	20230811	12300	12.11	20240704	1.27	N	007570	2500	477 억		1196891	N	N	1	N	00	N
32	20240726	100227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13930	220	2	1.60	108811480	7887	25.08	13550	13980	13550	17820	9600	13710	13796.31	6.27	0	671	13856	13782	13696	13622	13536	13820	13660	477	4110	2500	9590	10	1	19085664	2659	-107.15	1.14	12	0.04	-130.00	12231.00	17860	20230811	-22.00	12300	20240704	13.25	16080	-13.37	20240103	12300	13.25	20240704	17860	-22.00	20230811	12300	13.25	20240704	1.27	N	007570	2500	477 억		1196891	N	N	1	N	00	N
33	20240726	090226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13770	60	2	0.44	42314830	3083	9.81	13550	13980	13550	17820	9600	13710	13725.21	6.27	0	634	13856	13782	13696	13622	13536	13820	13660	477	4110	2500	9590	10	1	19085664	2628	-105.92	1.13	12	0.02	-130.00	12231.00	17860	20230811	-22.90	12300	20240704	11.95	16080	-14.37	20240103	12300	11.95	20240704	17860	-22.90	20230811	12300	11.95	20240704	1.27	N	007570	2500	477 억		1196891	N	N	1	N	00	N
34	20240725	160226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13710	-70	5	-0.51	430252380	31404	62.94	13630	13770	13610	17910	9650	13780	13700.56	6.25	0	3920	14006	13892	13686	13572	13366	13950	13630	477	4130	2500	9640	10	1	19085664	2617	-105.46	1.12	12	0.16	-130.00	12231.00	17860	20230811	-23.24	12300	20240704	11.46	16080	-14.74	20240103	12300	11.46	20240704	17860	-23.24	20230811	12300	11.46	20240704	1.23	N	007570	2500	477 억		1193177	N	N	1	N	00	N
35	20240725	150228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13720	-60	5	-0.44	399201840	29138	58.40	13630	13770	13610	17910	9650	13780	13700.39	6.25	0	3992	14006	13892	13686	13572	13366	13950	13630	477	4130	2500	9640	10	1	19085664	2619	-105.54	1.12	12	0.15	-130.00	12231.00	17860	20230811	-23.18	12300	20240704	11.54	16080	-14.68	20240103	12300	11.54	20240704	17860	-23.18	20230811	12300	11.54	20240704	1.23	N	007570	2500	477 억		1193177	N	N	2	N	00	N
36	20240725	140227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13730	-50	5	-0.36	330081010	24098	48.30	13630	13770	13610	17910	9650	13780	13697.44	6.25	0	3653	14006	13892	13686	13572	13366	13950	13630	477	4130	2500	9640	10	1	19085664	2620	-105.62	1.12	12	0.13	-130.00	12231.00	17860	20230811	-23.12	12300	20240704	11.63	16080	-14.61	20240103	12300	11.63	20240704	17860	-23.12	20230811	12300	11.63	20240704	1.23	N	007570	2500	477 억		1193177	N	N	2	N	00	N
37	20240725	130227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13740	-40	5	-0.29	311339250	22733	45.56	13630	13770	13610	17910	9650	13780	13695.48	6.25	0	3607	14006	13892	13686	13572	13366	13950	13630	477	4130	2500	9640	10	1	19085664	2622	-105.69	1.12	12	0.12	-130.00	12231.00	17860	20230811	-23.07	12300	20240704	11.71	16080	-14.55	20240103	12300	11.71	20240704	17860	-23.07	20230811	12300	11.71	20240704	1.23	N	007570	2500	477 억		1193177	N	N	2	N	00	N
38	20240725	120227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13730	-50	5	-0.36	304130990	22208	44.51	13630	13770	13610	17910	9650	13780	13694.66	6.25	0	3679	14006	13892	13686	13572	13366	13950	13630	477	4130	2500	9640	10	1	19085664	2620	-105.62	1.12	12	0.12	-130.00	12231.00	17860	20230811	-23.12	12300	20240704	11.63	16080	-14.61	20240103	12300	11.63	20240704	17860	-23.12	20230811	12300	11.63	20240704	1.23	N	007570	2500	477 억		1193177	N	N	2	N	00	N
39	20240725	110226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13690	-90	5	-0.65	289338980	21129	42.35	13630	13770	13610	17910	9650	13780	13693.93	6.25	0	3469	14006	13892	13686	13572	13366	13950	13630	477	4130	2500	9640	10	1	19085664	2613	-105.31	1.12	12	0.11	-130.00	12231.00	17860	20230811	-23.35	12300	20240704	11.30	16080	-14.86	20240103	12300	11.30	20240704	17860	-23.35	20230811	12300	11.30	20240704	1.23	N	007570	2500	477 억		1193177	N	N	2	N	00	N
40	20240725	100227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13740	-40	5	-0.29	187305810	13668	27.39	13630	13770	13610	17910	9650	13780	13703.97	6.25	0	1931	14006	13892	13686	13572	13366	13950	13630	477	4130	2500	9640	10	1	19085664	2622	-105.69	1.12	12	0.07	-130.00	12231.00	17860	20230811	-23.07	12300	20240704	11.71	16080	-14.55	20240103	12300	11.71	20240704	17860	-23.07	20230811	12300	11.71	20240704	1.23	N	007570	2500	477 억		1193177	N	N	2	N	00	N
41	20240725	090227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13640	-140	5	-1.02	31048220	2278	4.57	13630	13640	13610	17910	9650	13780	13629.60	6.25	0	-542	14006	13892	13686	13572	13366	13950	13630	477	4130	2500	9640	10	1	19085664	2603	-104.92	1.12	12	0.01	-130.00	12231.00	17860	20230811	-23.63	12300	20240704	10.89	16080	-15.17	20240103	12300	10.89	20240704	17860	-23.63	20230811	12300	10.89	20240704	1.23	N	007570	2500	477 억		1193177	N	N	2	N	00	N
42	20240724	160225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13780	240	2	1.77	684675050	49782	92.27	13500	13800	13480	17600	9480	13540	13753.47	6.17	0	17194	13893	13716	13533	13356	13173	13805	13445	477	4060	2500	9470	10	1	19085664	2630	-106.00	1.13	12	0.26	-130.00	12231.00	17860	20230811	-22.84	12300	20240704	12.03	16080	-14.30	20240103	12300	12.03	20240704	17860	-22.84	20230811	12300	12.03	20240704	1.22	N	007570	2500	477 억		1177169	N	N	2	N	00	N
43	20240724	150227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13790	250	2	1.85	659232770	47934	88.84	13500	13800	13480	17600	9480	13540	13752.93	6.17	0	16962	13893	13716	13533	13356	13173	13805	13445	477	4060	2500	9470	10	1	19085664	2632	-106.08	1.13	12	0.25	-130.00	12231.00	17860	20230811	-22.79	12300	20240704	12.11	16080	-14.24	20240103	12300	12.11	20240704	17860	-22.79	20230811	12300	12.11	20240704	1.22	N	007570	2500	477 억		1177169	N	N	5	N	00	N
44	20240724	140229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13730	190	2	1.40	581880150	42309	78.42	13500	13800	13480	17600	9480	13540	13753.11	6.17	0	16471	13893	13716	13533	13356	13173	13805	13445	477	4060	2500	9470	10	1	19085664	2620	-105.62	1.12	12	0.22	-130.00	12231.00	17860	20230811	-23.12	12300	20240704	11.63	16080	-14.61	20240103	12300	11.63	20240704	17860	-23.12	20230811	12300	11.63	20240704	1.22	N	007570	2500	477 억		1177169	N	N	5	N	00	N
45	20240724	130226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13750	210	2	1.55	468031730	34036	63.08	13500	13800	13480	17600	9480	13540	13751.08	6.17	0	14952	13893	13716	13533	13356	13173	13805	13445	477	4060	2500	9470	10	1	19085664	2624	-105.77	1.12	12	0.18	-130.00	12231.00	17860	20230811	-23.01	12300	20240704	11.79	16080	-14.49	20240103	12300	11.79	20240704	17860	-23.01	20230811	12300	11.79	20240704	1.22	N	007570	2500	477 억		1177169	N	N	5	N	00	N
46	20240724	120228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13750	210	2	1.55	445064700	32365	59.99	13500	13800	13480	17600	9480	13540	13751.42	6.17	0	14496	13893	13716	13533	13356	13173	13805	13445	477	4060	2500	9470	10	1	19085664	2624	-105.77	1.12	12	0.17	-130.00	12231.00	17860	20230811	-23.01	12300	20240704	11.79	16080	-14.49	20240103	12300	11.79	20240704	17860	-23.01	20230811	12300	11.79	20240704	1.22	N	007570	2500	477 억		1177169	N	N	5	N	00	N
47	20240724	110226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13770	230	2	1.70	395665150	28771	53.33	13500	13800	13480	17600	9480	13540	13752.22	6.17	0	14334	13893	13716	13533	13356	13173	13805	13445	477	4060	2500	9470	10	1	19085664	2628	-105.92	1.13	12	0.15	-130.00	12231.00	17860	20230811	-22.90	12300	20240704	11.95	16080	-14.37	20240103	12300	11.95	20240704	17860	-22.90	20230811	12300	11.95	20240704	1.22	N	007570	2500	477 억		1177169	N	N	5	N	00	N
48	20240724	100227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13790	250	2	1.85	312189980	22707	42.09	13500	13800	13480	17600	9480	13540	13748.62	6.17	0	13206	13893	13716	13533	13356	13173	13805	13445	477	4060	2500	9470	10	1	19085664	2632	-106.08	1.13	12	0.12	-130.00	12231.00	17860	20230811	-22.79	12300	20240704	12.11	16080	-14.24	20240103	12300	12.11	20240704	17860	-22.79	20230811	12300	12.11	20240704	1.22	N	007570	2500	477 억		1177169	N	N	5	N	00	N
49	20240724	090227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13500	-40	5	-0.30	931500	69	0.13	13500	13500	13500	17600	9480	13540	13500.00	6.17	0	-58	13893	13716	13533	13356	13173	13805	13445	477	4060	2500	9470	10	1	19085664	2577	-103.85	1.10	12	0.00	-130.00	12231.00	17860	20230811	-24.41	12300	20240704	9.76	16080	-16.04	20240103	12300	9.76	20240704	17860	-24.41	20230811	12300	9.76	20240704	1.22	N	007570	2500	477 억		1177169	N	N	5	N	00	N
50	20240723	160225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13540	110	2	0.82	730966020	53864	286.62	13350	13710	13350	17450	9410	13430	13570.63	6.14	0	4747	13563	13496	13423	13356	13283	13460	13320	477	4020	2500	9400	10	1	19085664	2584	-104.15	1.11	12	0.28	-130.00	12231.00	17860	20230811	-24.19	12300	20240704	10.08	16080	-15.80	20240103	12300	10.08	20240704	17860	-24.19	20230811	12300	10.08	20240704	1.22	N	007570	2500	477 억		1172411	N	N	5	N	00	N
51	20240723	150230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13540	110	2	0.82	704420590	51902	276.18	13350	13710	13350	17450	9410	13430	13572.13	6.14	0	4736	13563	13496	13423	13356	13283	13460	13320	477	4020	2500	9400	10	1	19085664	2584	-104.15	1.11	12	0.27	-130.00	12231.00	17860	20230811	-24.19	12300	20240704	10.08	16080	-15.80	20240103	12300	10.08	20240704	17860	-24.19	20230811	12300	10.08	20240704	1.22	N	007570	2500	477 억		1172411	N	N	0	N	00	N
52	20240723	140224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13500	70	2	0.52	603999420	44465	236.60	13350	13710	13350	17450	9410	13430	13583.70	6.14	0	3113	13563	13496	13423	13356	13283	13460	13320	477	4020	2500	9400	10	1	19085664	2577	-103.85	1.10	12	0.23	-130.00	12231.00	17860	20230811	-24.41	12300	20240704	9.76	16080	-16.04	20240103	12300	9.76	20240704	17860	-24.41	20230811	12300	9.76	20240704	1.22	N	007570	2500	477 억		1172411	N	N	0	N	00	N
53	20240723	130224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13580	150	2	1.12	425646110	31305	166.58	13350	13710	13350	17450	9410	13430	13596.75	6.14	0	2125	13563	13496	13423	13356	13283	13460	13320	477	4020	2500	9400	10	1	19085664	2592	-104.46	1.11	12	0.16	-130.00	12231.00	17860	20230811	-23.96	12300	20240704	10.41	16080	-15.55	20240103	12300	10.41	20240704	17860	-23.96	20230811	12300	10.41	20240704	1.22	N	007570	2500	477 억		1172411	N	N	0	N	00	N
54	20240723	120227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13610	180	2	1.34	367696940	27034	143.85	13350	13710	13350	17450	9410	13430	13601.28	6.14	0	2048	13563	13496	13423	13356	13283	13460	13320	477	4020	2500	9400	10	1	19085664	2598	-104.69	1.11	12	0.14	-130.00	12231.00	17860	20230811	-23.80	12300	20240704	10.65	16080	-15.36	20240103	12300	10.65	20240704	17860	-23.80	20230811	12300	10.65	20240704	1.22	N	007570	2500	477 억		1172411	N	N	0	N	00	N
55	20240723	110226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13560	130	2	0.97	323492170	23782	126.55	13350	13710	13350	17450	9410	13430	13602.40	6.14	0	1919	13563	13496	13423	13356	13283	13460	13320	477	4020	2500	9400	10	1	19085664	2588	-104.31	1.11	12	0.12	-130.00	12231.00	17860	20230811	-24.08	12300	20240704	10.24	16080	-15.67	20240103	12300	10.24	20240704	17860	-24.08	20230811	12300	10.24	20240704	1.22	N	007570	2500	477 억		1172411	N	N	0	N	00	N
56	20240723	100227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13580	150	2	1.12	275926320	20280	107.91	13350	13710	13350	17450	9410	13430	13605.83	6.14	0	1706	13563	13496	13423	13356	13283	13460	13320	477	4020	2500	9400	10	1	19085664	2592	-104.46	1.11	12	0.11	-130.00	12231.00	17860	20230811	-23.96	12300	20240704	10.41	16080	-15.55	20240103	12300	10.41	20240704	17860	-23.96	20230811	12300	10.41	20240704	1.22	N	007570	2500	477 억		1172411	N	N	0	N	00	N
57	20240723	090226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13370	-60	5	-0.45	8250420	618	3.29	13350	13370	13350	17450	9410	13430	13350.19	6.14	0	120	13563	13496	13423	13356	13283	13460	13320	477	4020	2500	9400	10	1	19085664	2552	-102.85	1.09	12	0.00	-130.00	12231.00	17860	20230811	-25.14	12300	20240704	8.70	16080	-16.85	20240103	12300	8.70	20240704	17860	-25.14	20230811	12300	8.70	20240704	1.22	N	007570	2500	477 억		1172411	N	N	0	N	00	N
58	20240722	160224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13430	-20	5	-0.15	251543940	18779	79.94	13440	13490	13350	17480	9420	13450	13394.94	6.17	0	-5422	13610	13530	13420	13340	13230	13570	13380	477	4030	2500	9410	10	1	19085664	2563	-103.31	1.10	12	0.10	-130.00	12231.00	17860	20230811	-24.80	12300	20240704	9.19	16080	-16.48	20240103	12300	9.19	20240704	17860	-24.80	20230811	12300	9.19	20240704	1.19	N	007570	2500	477 억		1177811	N	N	0	N	00	N
59	20240722	150227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13440	-10	5	-0.07	238262760	17790	75.73	13440	13490	13350	17480	9420	13450	13393.07	6.17	0	-5247	13610	13530	13420	13340	13230	13570	13380	477	4030	2500	9410	10	1	19085664	2565	-103.38	1.10	12	0.09	-130.00	12231.00	17860	20230811	-24.75	12300	20240704	9.27	16080	-16.42	20240103	12300	9.27	20240704	17860	-24.75	20230811	12300	9.27	20240704	1.19	N	007570	2500	477 억		1177811	N	N	0	N	00	N
60	20240722	140226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13380	-70	5	-0.52	205331390	15335	65.28	13440	13490	13350	17480	9420	13450	13389.72	6.17	0	-4590	13610	13530	13420	13340	13230	13570	13380	477	4030	2500	9410	10	1	19085664	2554	-102.92	1.09	12	0.08	-130.00	12231.00	17860	20230811	-25.08	12300	20240704	8.78	16080	-16.79	20240103	12300	8.78	20240704	17860	-25.08	20230811	12300	8.78	20240704	1.19	N	007570	2500	477 억		1177811	N	N	0	N	00	N
61	20240722	130225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13380	-70	5	-0.52	177723870	13272	56.50	13440	13490	13350	17480	9420	13450	13390.89	6.17	0	-4522	13610	13530	13420	13340	13230	13570	13380	477	4030	2500	9410	10	1	19085664	2554	-102.92	1.09	12	0.07	-130.00	12231.00	17860	20230811	-25.08	12300	20240704	8.78	16080	-16.79	20240103	12300	8.78	20240704	17860	-25.08	20230811	12300	8.78	20240704	1.19	N	007570	2500	477 억		1177811	N	N	0	N	00	N
62	20240722	120225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13440	-10	5	-0.07	171565150	12812	54.54	13440	13490	13350	17480	9420	13450	13390.97	6.17	0	-4522	13610	13530	13420	13340	13230	13570	13380	477	4030	2500	9410	10	1	19085664	2565	-103.38	1.10	12	0.07	-130.00	12231.00	17860	20230811	-24.75	12300	20240704	9.27	16080	-16.42	20240103	12300	9.27	20240704	17860	-24.75	20230811	12300	9.27	20240704	1.19	N	007570	2500	477 억		1177811	N	N	0	N	00	N
63	20240722	110226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13370	-80	5	-0.59	148474120	11086	47.19	13440	13490	13350	17480	9420	13450	13392.94	6.17	0	-4505	13610	13530	13420	13340	13230	13570	13380	477	4030	2500	9410	10	1	19085664	2552	-102.85	1.09	12	0.06	-130.00	12231.00	17860	20230811	-25.14	12300	20240704	8.70	16080	-16.85	20240103	12300	8.70	20240704	17860	-25.14	20230811	12300	8.70	20240704	1.19	N	007570	2500	477 억		1177811	N	N	0	N	00	N
64	20240722	100225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13380	-70	5	-0.52	86996430	6493	27.64	13440	13490	13350	17480	9420	13450	13398.50	6.17	0	-2461	13610	13530	13420	13340	13230	13570	13380	477	4030	2500	9410	10	1	19085664	2554	-102.92	1.09	12	0.03	-130.00	12231.00	17860	20230811	-25.08	12300	20240704	8.78	16080	-16.79	20240103	12300	8.78	20240704	17860	-25.08	20230811	12300	8.78	20240704	1.19	N	007570	2500	477 억		1177811	N	N	0	N	00	N
65	20240722	090225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13440	-10	5	-0.07	4462080	332	1.41	13440	13440	13440	17480	9420	13450	13440.00	6.17	0	-13	13610	13530	13420	13340	13230	13570	13380	477	4030	2500	9410	10	1	19085664	2565	-103.38	1.10	12	0.00	-130.00	12231.00	17860	20230811	-24.75	12300	20240704	9.27	16080	-16.42	20240103	12300	9.27	20240704	17860	-24.75	20230811	12300	9.27	20240704	1.19	N	007570	2500	477 억		1177811	N	N	0	N	00	N
66	20240719	160223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13450	50	2	0.37	311304070	23187	77.26	13310	13500	13310	17420	9380	13400	13425.80	6.16	0	1636	13673	13536	13413	13276	13153	13475	13215	477	4020	2500	9380	10	1	19085664	2567	-103.46	1.10	12	0.12	-130.00	12231.00	17860	20230811	-24.69	12300	20240704	9.35	16080	-16.36	20240103	12300	9.35	20240704	17860	-24.69	20230811	12300	9.35	20240704	1.17	N	007570	2500	477 억		1176196	N	N	5	N	00	N
67	20240719	150223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13480	80	2	0.60	228857280	17061	56.85	13310	13500	13310	17420	9380	13400	13414.06	6.16	0	-824	13673	13536	13413	13276	13153	13475	13215	477	4020	2500	9380	10	1	19085664	2573	-103.69	1.10	12	0.09	-130.00	12231.00	17860	20230811	-24.52	12300	20240704	9.59	16080	-16.17	20240103	12300	9.59	20240704	17860	-24.52	20230811	12300	9.59	20240704	1.17	N	007570	2500	477 억		1176196	N	N	5	N	00	N
68	20240719	140224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13430	30	2	0.22	202744840	15120	50.38	13310	13500	13310	17420	9380	13400	13409.05	6.16	0	-2040	13673	13536	13413	13276	13153	13475	13215	477	4020	2500	9380	10	1	19085664	2563	-103.31	1.10	12	0.08	-130.00	12231.00	17860	20230811	-24.80	12300	20240704	9.19	16080	-16.48	20240103	12300	9.19	20240704	17860	-24.80	20230811	12300	9.19	20240704	1.17	N	007570	2500	477 억		1176196	N	N	5	N	00	N
69	20240719	130221	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13400	0	3	0.00	161905750	12074	40.23	13310	13500	13310	17420	9380	13400	13409.45	6.16	0	-2225	13673	13536	13413	13276	13153	13475	13215	477	4020	2500	9380	10	1	19085664	2557	-103.08	1.10	12	0.06	-130.00	12231.00	17860	20230811	-24.97	12300	20240704	8.94	16080	-16.67	20240103	12300	8.94	20240704	17860	-24.97	20230811	12300	8.94	20240704	1.17	N	007570	2500	477 억		1176196	N	N	5	N	00	N
70	20240719	120221	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13400	0	3	0.00	148371370	11064	36.86	13310	13500	13310	17420	9380	13400	13410.28	6.16	0	-2287	13673	13536	13413	13276	13153	13475	13215	477	4020	2500	9380	10	1	19085664	2557	-103.08	1.10	12	0.06	-130.00	12231.00	17860	20230811	-24.97	12300	20240704	8.94	16080	-16.67	20240103	12300	8.94	20240704	17860	-24.97	20230811	12300	8.94	20240704	1.17	N	007570	2500	477 억		1176196	N	N	5	N	00	N
71	20240719	110223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13370	-30	5	-0.22	132925570	9910	33.02	13310	13500	13310	17420	9380	13400	13413.28	6.16	0	-2328	13673	13536	13413	13276	13153	13475	13215	477	4020	2500	9380	10	1	19085664	2552	-102.85	1.09	12	0.05	-130.00	12231.00	17860	20230811	-25.14	12300	20240704	8.70	16080	-16.85	20240103	12300	8.70	20240704	17860	-25.14	20230811	12300	8.70	20240704	1.17	N	007570	2500	477 억		1176196	N	N	5	N	00	N
72	20240719	100209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13490	90	2	0.67	70253910	5239	17.46	13310	13500	13310	17420	9380	13400	13409.80	6.16	0	-1219	13673	13536	13413	13276	13153	13475	13215	477	4020	2500	9380	10	1	19085664	2575	-103.77	1.10	12	0.03	-130.00	12231.00	17860	20230811	-24.47	12300	20240704	9.67	16080	-16.11	20240103	12300	9.67	20240704	17860	-24.47	20230811	12300	9.67	20240704	1.17	N	007570	2500	477 억		1176196	N	N	5	N	00	N
73	20240719	090233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13320	-80	5	-0.60	6403200	481	1.60	13310	13320	13310	17420	9380	13400	13312.08	6.16	0	24	13673	13536	13413	13276	13153	13475	13215	477	4020	2500	9380	10	1	19085664	2542	-102.46	1.09	12	0.00	-130.00	12231.00	17860	20230811	-25.42	12300	20240704	8.29	16080	-17.16	20240103	12300	8.29	20240704	17860	-25.42	20230811	12300	8.29	20240704	1.17	N	007570	2500	477 억		1176196	N	N	5	N	00	N
74	20240718	160220	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13400	-140	5	-1.03	401992720	29989	31.85	13500	13550	13290	17600	9480	13540	13404.67	6.18	0	-5806	13980	13760	13380	13160	12780	13870	13270	477	4060	2500	9470	10	1	19085664	2557	-103.08	1.10	12	0.16	-130.00	12231.00	17860	20230811	-24.97	12300	20240704	8.94	16080	-16.67	20240103	12300	8.94	20240704	17860	-24.97	20230811	12300	8.94	20240704	1.18	N	007570	2500	477 억		1178916	N	N	5	N	00	N
75	20240718	150222	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13400	-140	5	-1.03	378595410	28243	30.00	13500	13550	13290	17600	9480	13540	13404.93	6.18	0	-6153	13980	13760	13380	13160	12780	13870	13270	477	4060	2500	9470	10	1	19085664	2557	-103.08	1.10	12	0.15	-130.00	12231.00	17860	20230811	-24.97	12300	20240704	8.94	16080	-16.67	20240103	12300	8.94	20240704	17860	-24.97	20230811	12300	8.94	20240704	1.18	N	007570	2500	477 억		1178916	N	N	10	N	00	N
76	20240718	140220	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13400	-140	5	-1.03	336884910	25128	26.69	13500	13550	13290	17600	9480	13540	13406.75	6.18	0	-6297	13980	13760	13380	13160	12780	13870	13270	477	4060	2500	9470	10	1	19085664	2557	-103.08	1.10	12	0.13	-130.00	12231.00	17860	20230811	-24.97	12300	20240704	8.94	16080	-16.67	20240103	12300	8.94	20240704	17860	-24.97	20230811	12300	8.94	20240704	1.18	N	007570	2500	477 억		1178916	N	N	10	N	00	N
77	20240718	130220	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13430	-110	5	-0.81	296822690	22132	23.51	13500	13550	13290	17600	9480	13540	13411.47	6.18	0	-6494	13980	13760	13380	13160	12780	13870	13270	477	4060	2500	9470	10	1	19085664	2563	-103.31	1.10	12	0.12	-130.00	12231.00	17860	20230811	-24.80	12300	20240704	9.19	16080	-16.48	20240103	12300	9.19	20240704	17860	-24.80	20230811	12300	9.19	20240704	1.18	N	007570	2500	477 억		1178916	N	N	10	N	00	N
78	20240718	120221	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13430	-110	5	-0.81	282111220	21036	22.34	13500	13550	13290	17600	9480	13540	13410.88	6.18	0	-5970	13980	13760	13380	13160	12780	13870	13270	477	4060	2500	9470	10	1	19085664	2563	-103.31	1.10	12	0.11	-130.00	12231.00	17860	20230811	-24.80	12300	20240704	9.19	16080	-16.48	20240103	12300	9.19	20240704	17860	-24.80	20230811	12300	9.19	20240704	1.18	N	007570	2500	477 억		1178916	N	N	10	N	00	N
79	20240718	110221	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13480	-60	5	-0.44	259453890	19352	20.55	13500	13550	13290	17600	9480	13540	13407.08	6.18	0	-5714	13980	13760	13380	13160	12780	13870	13270	477	4060	2500	9470	10	1	19085664	2573	-103.69	1.10	12	0.10	-130.00	12231.00	17860	20230811	-24.52	12300	20240704	9.59	16080	-16.17	20240103	12300	9.59	20240704	17860	-24.52	20230811	12300	9.59	20240704	1.18	N	007570	2500	477 억		1178916	N	N	10	N	00	N
80	20240718	100222	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13470	-70	5	-0.52	209372180	15628	16.60	13500	13550	13290	17600	9480	13540	13397.25	6.18	0	-4787	13980	13760	13380	13160	12780	13870	13270	477	4060	2500	9470	10	1	19085664	2571	-103.62	1.10	12	0.08	-130.00	12231.00	17860	20230811	-24.58	12300	20240704	9.51	16080	-16.23	20240103	12300	9.51	20240704	17860	-24.58	20230811	12300	9.51	20240704	1.18	N	007570	2500	477 억		1178916	N	N	10	N	00	N
81	20240718	090223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13400	-140	5	-1.03	17676890	1313	1.39	13500	13500	13400	17600	9480	13540	13462.98	6.18	0	156	13980	13760	13380	13160	12780	13870	13270	477	4060	2500	9470	10	1	19085664	2557	-103.08	1.10	12	0.01	-130.00	12231.00	17860	20230811	-24.97	12300	20240704	8.94	16080	-16.67	20240103	12300	8.94	20240704	17860	-24.97	20230811	12300	8.94	20240704	1.18	N	007570	2500	477 억		1178916	N	N	10	N	00	N
82	20240717	160227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13540	530	2	4.07	1265848170	94061	386.75	13000	13600	13000	16910	9110	13010	13457.63	6.14	0	14523	13443	13226	13093	12876	12743	13160	12810	477	3900	2500	9100	10	1	19085664	2584	-104.15	1.11	12	0.49	-130.00	12231.00	17860	20230811	-24.19	12300	20240704	10.08	16080	-15.80	20240103	12300	10.08	20240704	17860	-24.19	20230811	12300	10.08	20240704	1.16	N	007570	2500	477 억		1171310	N	N	10	N	00	N
83	20240717	150229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13540	530	2	4.07	1193121970	88685	364.64	13000	13600	13000	16910	9110	13010	13453.48	6.14	0	14770	13443	13226	13093	12876	12743	13160	12810	477	3900	2500	9100	10	1	19085664	2584	-104.15	1.11	12	0.46	-130.00	12231.00	17860	20230811	-24.19	12300	20240704	10.08	16080	-15.80	20240103	12300	10.08	20240704	17860	-24.19	20230811	12300	10.08	20240704	1.16	N	007570	2500	477 억		1171310	N	N	9	N	00	N
84	20240717	140229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13500	490	2	3.77	1033239550	76867	316.05	13000	13600	13000	16910	9110	13010	13441.91	6.14	0	12637	13443	13226	13093	12876	12743	13160	12810	477	3900	2500	9100	10	1	19085664	2577	-103.85	1.10	12	0.40	-130.00	12231.00	17860	20230811	-24.41	12300	20240704	9.76	16080	-16.04	20240103	12300	9.76	20240704	17860	-24.41	20230811	12300	9.76	20240704	1.16	N	007570	2500	477 억		1171310	N	N	9	N	00	N
85	20240717	130229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13470	460	2	3.54	961837580	71577	294.30	13000	13600	13000	16910	9110	13010	13437.80	6.14	0	11657	13443	13226	13093	12876	12743	13160	12810	477	3900	2500	9100	10	1	19085664	2571	-103.62	1.10	12	0.38	-130.00	12231.00	17860	20230811	-24.58	12300	20240704	9.51	16080	-16.23	20240103	12300	9.51	20240704	17860	-24.58	20230811	12300	9.51	20240704	1.16	N	007570	2500	477 억		1171310	N	N	9	N	00	N
86	20240717	120229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13480	470	2	3.61	866295270	64494	265.18	13000	13600	13000	16910	9110	13010	13432.18	6.14	0	9232	13443	13226	13093	12876	12743	13160	12810	477	3900	2500	9100	10	1	19085664	2573	-103.69	1.10	12	0.34	-130.00	12231.00	17860	20230811	-24.52	12300	20240704	9.59	16080	-16.17	20240103	12300	9.59	20240704	17860	-24.52	20230811	12300	9.59	20240704	1.16	N	007570	2500	477 억		1171310	N	N	9	N	00	N
87	20240717	110228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13480	470	2	3.61	716310570	53364	219.42	13000	13600	13000	16910	9110	13010	13423.10	6.14	0	5719	13443	13226	13093	12876	12743	13160	12810	477	3900	2500	9100	10	1	19085664	2573	-103.69	1.10	12	0.28	-130.00	12231.00	17860	20230811	-24.52	12300	20240704	9.59	16080	-16.17	20240103	12300	9.59	20240704	17860	-24.52	20230811	12300	9.59	20240704	1.16	N	007570	2500	477 억		1171310	N	N	9	N	00	N
88	20240717	100228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13430	420	2	3.23	616074160	45877	188.63	13000	13600	13000	16910	9110	13010	13428.82	6.14	0	5105	13443	13226	13093	12876	12743	13160	12810	477	3900	2500	9100	10	1	19085664	2563	-103.31	1.10	12	0.24	-130.00	12231.00	17860	20230811	-24.80	12300	20240704	9.19	16080	-16.48	20240103	12300	9.19	20240704	17860	-24.80	20230811	12300	9.19	20240704	1.16	N	007570	2500	477 억		1171310	N	N	9	N	00	N
89	20240717	090211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13010	0	3	0.00	19620400	1508	6.20	13000	13040	13000	16910	9110	13010	13010.88	6.14	0	332	13443	13226	13093	12876	12743	13160	12810	477	3900	2500	9100	10	1	19085664	2483	-100.08	1.06	12	0.01	-130.00	12231.00	17860	20230811	-27.16	12300	20240704	5.77	16080	-19.09	20240103	12300	5.77	20240704	17860	-27.16	20230811	12300	5.77	20240704	1.16	N	007570	2500	477 억		1171310	N	N	9	N	00	N
90	20240716	160229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13010	-160	5	-1.21	317574900	24321	90.66	13100	13310	12960	17120	9220	13170	13057.64	6.18	0	-7171	13403	13286	13173	13056	12943	13230	13000	477	3950	2500	9210	10	1	19085664	2483	-100.08	1.06	12	0.13	-130.00	12231.00	17860	20230811	-27.16	12300	20240704	5.77	16080	-19.09	20240103	12300	5.77	20240704	17860	-27.16	20230811	12300	5.77	20240704	1.18	N	007570	2500	477 억		1178946	N	N	9	N	00	N
91	20240716	150231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13010	-160	5	-1.21	295961980	22660	84.47	13100	13310	12960	17120	9220	13170	13060.99	6.18	0	-7137	13403	13286	13173	13056	12943	13230	13000	477	3950	2500	9210	10	1	19085664	2483	-100.08	1.06	12	0.12	-130.00	12231.00	17860	20230811	-27.16	12300	20240704	5.77	16080	-19.09	20240103	12300	5.77	20240704	17860	-27.16	20230811	12300	5.77	20240704	1.18	N	007570	2500	477 억		1178946	N	N	7	N	00	N
92	20240716	140230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13050	-120	5	-0.91	261441590	20014	74.60	13100	13310	12960	17120	9220	13170	13062.94	6.18	0	-6890	13403	13286	13173	13056	12943	13230	13000	477	3950	2500	9210	10	1	19085664	2491	-100.38	1.07	12	0.10	-130.00	12231.00	17860	20230811	-26.93	12300	20240704	6.10	16080	-18.84	20240103	12300	6.10	20240704	17860	-26.93	20230811	12300	6.10	20240704	1.18	N	007570	2500	477 억		1178946	N	N	7	N	00	N
93	20240716	130230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13100	-70	5	-0.53	229524190	17577	65.52	13100	13310	12960	17120	9220	13170	13058.21	6.18	0	-5300	13403	13286	13173	13056	12943	13230	13000	477	3950	2500	9210	10	1	19085664	2500	-100.77	1.07	12	0.09	-130.00	12231.00	17860	20230811	-26.65	12300	20240704	6.50	16080	-18.53	20240103	12300	6.50	20240704	17860	-26.65	20230811	12300	6.50	20240704	1.18	N	007570	2500	477 억		1178946	N	N	7	N	00	N
94	20240716	120230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13010	-160	5	-1.21	198511260	15200	56.66	13100	13310	12960	17120	9220	13170	13059.95	6.18	0	-4538	13403	13286	13173	13056	12943	13230	13000	477	3950	2500	9210	10	1	19085664	2483	-100.08	1.06	12	0.08	-130.00	12231.00	17860	20230811	-27.16	12300	20240704	5.77	16080	-19.09	20240103	12300	5.77	20240704	17860	-27.16	20230811	12300	5.77	20240704	1.18	N	007570	2500	477 억		1178946	N	N	7	N	00	N
95	20240716	110230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13010	-160	5	-1.21	168762180	12912	48.13	13100	13310	12960	17120	9220	13170	13070.18	6.18	0	-4122	13403	13286	13173	13056	12943	13230	13000	477	3950	2500	9210	10	1	19085664	2483	-100.08	1.06	12	0.07	-130.00	12231.00	17860	20230811	-27.16	12300	20240704	5.77	16080	-19.09	20240103	12300	5.77	20240704	17860	-27.16	20230811	12300	5.77	20240704	1.18	N	007570	2500	477 억		1178946	N	N	7	N	00	N
96	20240716	100229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13060	-110	5	-0.84	124424630	9497	35.40	13100	13310	13010	17120	9220	13170	13101.47	6.18	0	-4147	13403	13286	13173	13056	12943	13230	13000	477	3950	2500	9210	10	1	19085664	2493	-100.46	1.07	12	0.05	-130.00	12231.00	17860	20230811	-26.88	12300	20240704	6.18	16080	-18.78	20240103	12300	6.18	20240704	17860	-26.88	20230811	12300	6.18	20240704	1.18	N	007570	2500	477 억		1178946	N	N	7	N	00	N
97	20240716	090228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13220	50	2	0.38	1888100	144	0.54	13100	13220	13100	17120	9220	13170	13111.81	6.18	0	-16	13403	13286	13173	13056	12943	13230	13000	477	3950	2500	9210	10	1	19085664	2523	-101.69	1.08	12	0.00	-130.00	12231.00	17860	20230811	-25.98	12300	20240704	7.48	16080	-17.79	20240103	12300	7.48	20240704	17860	-25.98	20230811	12300	7.48	20240704	1.18	N	007570	2500	477 억		1178946	N	N	7	N	00	N
98	20240715	160226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13170	-20	5	-0.15	352518510	26825	54.23	13190	13290	13060	17140	9240	13190	13141.42	6.19	0	-127	13490	13340	13200	13050	12910	13415	13125	477	3950	2500	9230	10	1	19085664	2514	-101.31	1.08	12	0.14	-130.00	12231.00	17860	20230811	-26.26	12300	20240704	7.07	16080	-18.10	20240103	12300	7.07	20240704	17860	-26.26	20230811	12300	7.07	20240704	1.19	N	007570	2500	477 억		1181749	N	N	7	N	00	N
99	20240715	150227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13150	-40	5	-0.30	350833610	26697	53.97	13190	13290	13060	17140	9240	13190	13141.31	6.19	0	-74	13490	13340	13200	13050	12910	13415	13125	477	3950	2500	9230	10	1	19085664	2510	-101.15	1.08	12	0.14	-130.00	12231.00	17860	20230811	-26.37	12300	20240704	6.91	16080	-18.22	20240103	12300	6.91	20240704	17860	-26.37	20230811	12300	6.91	20240704	1.19	N	007570	2500	477 억		1181749	N	N	5	N	00	N
100	20240715	140227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13130	-60	5	-0.45	339132030	25808	52.18	13190	13290	13060	17140	9240	13190	13140.58	6.19	0	-410	13490	13340	13200	13050	12910	13415	13125	477	3950	2500	9230	10	1	19085664	2506	-101.00	1.07	12	0.14	-130.00	12231.00	17860	20230811	-26.48	12300	20240704	6.75	16080	-18.35	20240103	12300	6.75	20240704	17860	-26.48	20230811	12300	6.75	20240704	1.19	N	007570	2500	477 억		1181749	N	N	5	N	00	N
101	20240715	130227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13180	-10	5	-0.08	304262360	23158	46.82	13190	13290	13060	17140	9240	13190	13138.54	6.19	0	-857	13490	13340	13200	13050	12910	13415	13125	477	3950	2500	9230	10	1	19085664	2515	-101.38	1.08	12	0.12	-130.00	12231.00	17860	20230811	-26.20	12300	20240704	7.15	16080	-18.03	20240103	12300	7.15	20240704	17860	-26.20	20230811	12300	7.15	20240704	1.19	N	007570	2500	477 억		1181749	N	N	5	N	00	N
102	20240715	120228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13180	-10	5	-0.08	243829290	18563	37.53	13190	13290	13060	17140	9240	13190	13135.23	6.19	0	-890	13490	13340	13200	13050	12910	13415	13125	477	3950	2500	9230	10	1	19085664	2515	-101.38	1.08	12	0.10	-130.00	12231.00	17860	20230811	-26.20	12300	20240704	7.15	16080	-18.03	20240103	12300	7.15	20240704	17860	-26.20	20230811	12300	7.15	20240704	1.19	N	007570	2500	477 억		1181749	N	N	5	N	00	N
103	20240715	110228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13120	-70	5	-0.53	204131310	15548	31.43	13190	13290	13060	17140	9240	13190	13129.10	6.19	0	-627	13490	13340	13200	13050	12910	13415	13125	477	3950	2500	9230	10	1	19085664	2504	-100.92	1.07	12	0.08	-130.00	12231.00	17860	20230811	-26.54	12300	20240704	6.67	16080	-18.41	20240103	12300	6.67	20240704	17860	-26.54	20230811	12300	6.67	20240704	1.19	N	007570	2500	477 억		1181749	N	N	5	N	00	N
104	20240715	100228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13110	-80	5	-0.61	111536310	8474	17.13	13190	13290	13080	17140	9240	13190	13162.18	6.19	0	-1394	13490	13340	13200	13050	12910	13415	13125	477	3950	2500	9230	10	1	19085664	2502	-100.85	1.07	12	0.04	-130.00	12231.00	17860	20230811	-26.60	12300	20240704	6.59	16080	-18.47	20240103	12300	6.59	20240704	17860	-26.60	20230811	12300	6.59	20240704	1.19	N	007570	2500	477 억		1181749	N	N	5	N	00	N
105	20240715	090228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13240	50	2	0.38	2361110	179	0.36	13190	13240	13190	17140	9240	13190	13190.56	6.19	0	69	13490	13340	13200	13050	12910	13415	13125	477	3950	2500	9230	10	1	19085664	2527	-101.85	1.08	12	0.00	-130.00	12231.00	17860	20230811	-25.87	12300	20240704	7.64	16080	-17.66	20240103	12300	7.64	20240704	17860	-25.87	20230811	12300	7.64	20240704	1.19	N	007570	2500	477 억		1181749	N	N	5	N	00	N
106	20240712	160226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13190	-80	5	-0.60	650425520	49351	85.27	13100	13350	13060	17250	9290	13270	13179.58	6.10	0	13249	13583	13426	13193	13036	12803	13505	13115	477	3980	2500	9280	10	1	19085664	2517	-101.46	1.08	12	0.26	-130.00	12231.00	17860	20230811	-26.15	12300	20240704	7.24	16080	-17.97	20240103	12300	7.24	20240704	17860	-26.15	20230811	12300	7.24	20240704	1.22	N	007570	2500	477 억		1163858	N	N	5	N	00	N
107	20240712	150226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13210	-60	5	-0.45	626073260	47505	82.08	13100	13350	13060	17250	9290	13270	13179.10	6.10	0	13150	13583	13426	13193	13036	12803	13505	13115	477	3980	2500	9280	10	1	19085664	2521	-101.62	1.08	12	0.25	-130.00	12231.00	17860	20230811	-26.04	12300	20240704	7.40	16080	-17.85	20240103	12300	7.40	20240704	17860	-26.04	20230811	12300	7.40	20240704	1.22	N	007570	2500	477 억		1163858	N	N	68	N	00	N
108	20240712	140228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13200	-70	5	-0.53	594655490	45126	77.97	13100	13350	13060	17250	9290	13270	13177.67	6.10	0	12670	13583	13426	13193	13036	12803	13505	13115	477	3980	2500	9280	10	1	19085664	2519	-101.54	1.08	12	0.24	-130.00	12231.00	17860	20230811	-26.09	12300	20240704	7.32	16080	-17.91	20240103	12300	7.32	20240704	17860	-26.09	20230811	12300	7.32	20240704	1.22	N	007570	2500	477 억		1163858	N	N	68	N	00	N
109	20240712	130227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13160	-110	5	-0.83	576511910	43750	75.60	13100	13350	13060	17250	9290	13270	13177.42	6.10	0	12207	13583	13426	13193	13036	12803	13505	13115	477	3980	2500	9280	10	1	19085664	2512	-101.23	1.08	12	0.23	-130.00	12231.00	17860	20230811	-26.32	12300	20240704	6.99	16080	-18.16	20240103	12300	6.99	20240704	17860	-26.32	20230811	12300	6.99	20240704	1.22	N	007570	2500	477 억		1163858	N	N	68	N	00	N
110	20240712	120227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13140	-130	5	-0.98	555287520	42139	72.81	13100	13350	13060	17250	9290	13270	13177.52	6.10	0	11709	13583	13426	13193	13036	12803	13505	13115	477	3980	2500	9280	10	1	19085664	2508	-101.08	1.07	12	0.22	-130.00	12231.00	17860	20230811	-26.43	12300	20240704	6.83	16080	-18.28	20240103	12300	6.83	20240704	17860	-26.43	20230811	12300	6.83	20240704	1.22	N	007570	2500	477 억		1163858	N	N	68	N	00	N
111	20240712	110226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13290	20	2	0.15	203751200	15396	26.60	13100	13350	13060	17250	9290	13270	13234.03	6.10	0	2076	13583	13426	13193	13036	12803	13505	13115	477	3980	2500	9280	10	1	19085664	2536	-102.23	1.09	12	0.08	-130.00	12231.00	17860	20230811	-25.59	12300	20240704	8.05	16080	-17.35	20240103	12300	8.05	20240704	17860	-25.59	20230811	12300	8.05	20240704	1.22	N	007570	2500	477 억		1163858	N	N	68	N	00	N
112	20240712	100228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13190	-80	5	-0.60	155795830	11769	20.34	13100	13350	13060	17250	9290	13270	13237.81	6.10	0	926	13583	13426	13193	13036	12803	13505	13115	477	3980	2500	9280	10	1	19085664	2517	-101.46	1.08	12	0.06	-130.00	12231.00	17860	20230811	-26.15	12300	20240704	7.24	16080	-17.97	20240103	12300	7.24	20240704	17860	-26.15	20230811	12300	7.24	20240704	1.22	N	007570	2500	477 억		1163858	N	N	68	N	00	N
113	20240712	090226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13230	-40	5	-0.30	2569430	196	0.34	13100	13230	13100	17250	9290	13270	13109.34	6.10	0	42	13583	13426	13193	13036	12803	13505	13115	477	3980	2500	9280	10	1	19085664	2525	-101.77	1.08	12	0.00	-130.00	12231.00	17860	20230811	-25.92	12300	20240704	7.56	16080	-17.72	20240103	12300	7.56	20240704	17860	-25.92	20230811	12300	7.56	20240704	1.22	N	007570	2500	477 억		1163858	N	N	68	N	00	N
114	20240711	160225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13270	240	2	1.84	764650940	57867	114.17	13030	13350	12960	16930	9130	13030	13213.87	6.05	0	9977	13310	13170	12890	12750	12470	13240	12820	477	3900	2500	9120	10	1	19085664	2533	-102.08	1.08	12	0.30	-130.00	12231.00	17860	20230811	-25.70	12300	20240704	7.89	16080	-17.48	20240103	12300	7.89	20240704	17860	-25.70	20230811	12300	7.89	20240704	1.20	N	007570	2500	477 억		1154029	N	N	68	N	00	N
115	20240711	150228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13220	190	2	1.46	731557180	55370	109.24	13030	13350	12960	16930	9130	13030	13212.16	6.05	0	9959	13310	13170	12890	12750	12470	13240	12820	477	3900	2500	9120	10	1	19085664	2523	-101.69	1.08	12	0.29	-130.00	12231.00	17860	20230811	-25.98	12300	20240704	7.48	16080	-17.79	20240103	12300	7.48	20240704	17860	-25.98	20230811	12300	7.48	20240704	1.20	N	007570	2500	477 억		1154029	N	N	23	N	00	N
116	20240711	140226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13250	220	2	1.69	695856590	52672	103.92	13030	13350	12960	16930	9130	13030	13211.13	6.05	0	8395	13310	13170	12890	12750	12470	13240	12820	477	3900	2500	9120	10	1	19085664	2529	-101.92	1.08	12	0.28	-130.00	12231.00	17860	20230811	-25.81	12300	20240704	7.72	16080	-17.60	20240103	12300	7.72	20240704	17860	-25.81	20230811	12300	7.72	20240704	1.20	N	007570	2500	477 억		1154029	N	N	23	N	00	N
117	20240711	130226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13270	240	2	1.84	661566920	50087	98.82	13030	13350	12960	16930	9130	13030	13208.36	6.05	0	7214	13310	13170	12890	12750	12470	13240	12820	477	3900	2500	9120	10	1	19085664	2533	-102.08	1.08	12	0.26	-130.00	12231.00	17860	20230811	-25.70	12300	20240704	7.89	16080	-17.48	20240103	12300	7.89	20240704	17860	-25.70	20230811	12300	7.89	20240704	1.20	N	007570	2500	477 억		1154029	N	N	23	N	00	N
118	20240711	120227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13230	200	2	1.53	573351380	43436	85.69	13030	13350	12960	16930	9130	13030	13199.91	6.05	0	3693	13310	13170	12890	12750	12470	13240	12820	477	3900	2500	9120	10	1	19085664	2525	-101.77	1.08	12	0.23	-130.00	12231.00	17860	20230811	-25.92	12300	20240704	7.56	16080	-17.72	20240103	12300	7.56	20240704	17860	-25.92	20230811	12300	7.56	20240704	1.20	N	007570	2500	477 억		1154029	N	N	23	N	00	N
119	20240711	110226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13100	70	2	0.54	518019740	39241	77.42	13030	13350	12960	16930	9130	13030	13200.98	6.05	0	2150	13310	13170	12890	12750	12470	13240	12820	477	3900	2500	9120	10	1	19085664	2500	-100.77	1.07	12	0.21	-130.00	12231.00	17860	20230811	-26.65	12300	20240704	6.50	16080	-18.53	20240103	12300	6.50	20240704	17860	-26.65	20230811	12300	6.50	20240704	1.20	N	007570	2500	477 억		1154029	N	N	23	N	00	N
120	20240711	100225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13240	210	2	1.61	277978040	21045	41.52	13030	13350	12960	16930	9130	13030	13208.75	6.05	0	1627	13310	13170	12890	12750	12470	13240	12820	477	3900	2500	9120	10	1	19085664	2527	-101.85	1.08	12	0.11	-130.00	12231.00	17860	20230811	-25.87	12300	20240704	7.64	16080	-17.66	20240103	12300	7.64	20240704	17860	-25.87	20230811	12300	7.64	20240704	1.20	N	007570	2500	477 억		1154029	N	N	23	N	00	N
121	20240711	090225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12980	-50	5	-0.38	17190810	1321	2.61	13030	13040	12960	16930	9130	13030	13013.48	6.05	0	-292	13310	13170	12890	12750	12470	13240	12820	477	3900	2500	9120	10	1	19085664	2477	-99.85	1.06	12	0.01	-130.00	12231.00	17860	20230811	-27.32	12300	20240704	5.53	16080	-19.28	20240103	12300	5.53	20240704	17860	-27.32	20230811	12300	5.53	20240704	1.20	N	007570	2500	477 억		1154029	N	N	23	N	00	N
122	20240710	160226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13030	360	2	2.84	651649590	50616	107.38	12670	13030	12610	16470	8870	12670	12874.37	5.99	0	10904	13216	12942	12676	12402	12136	13080	12540	477	3800	2500	8860	10	1	19085664	2487	-100.23	1.07	12	0.27	-130.00	12231.00	17860	20230811	-27.04	12300	20240704	5.93	16080	-18.97	20240103	12300	5.93	20240704	17860	-27.04	20230811	12300	5.93	20240704	1.20	N	007570	2500	477 억		1142774	N	N	23	N	00	N
123	20240710	150226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12980	310	2	2.45	586100520	45581	96.70	12670	13010	12610	16470	8870	12670	12858.44	5.99	0	10272	13216	12942	12676	12402	12136	13080	12540	477	3800	2500	8860	10	1	19085664	2477	-99.85	1.06	12	0.24	-130.00	12231.00	17860	20230811	-27.32	12300	20240704	5.53	16080	-19.28	20240103	12300	5.53	20240704	17860	-27.32	20230811	12300	5.53	20240704	1.20	N	007570	2500	477 억		1142774	N	N	10	N	00	N
124	20240710	140225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12980	310	2	2.45	500229390	38964	82.66	12670	13010	12610	16470	8870	12670	12838.25	5.99	0	8622	13216	12942	12676	12402	12136	13080	12540	477	3800	2500	8860	10	1	19085664	2477	-99.85	1.06	12	0.20	-130.00	12231.00	17860	20230811	-27.32	12300	20240704	5.53	16080	-19.28	20240103	12300	5.53	20240704	17860	-27.32	20230811	12300	5.53	20240704	1.20	N	007570	2500	477 억		1142774	N	N	10	N	00	N
125	20240710	130226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13010	340	2	2.68	433033050	33786	71.68	12670	13010	12610	16470	8870	12670	12816.94	5.99	0	6688	13216	12942	12676	12402	12136	13080	12540	477	3800	2500	8860	10	1	19085664	2483	-100.08	1.06	12	0.18	-130.00	12231.00	17860	20230811	-27.16	12300	20240704	5.77	16080	-19.09	20240103	12300	5.77	20240704	17860	-27.16	20230811	12300	5.77	20240704	1.20	N	007570	2500	477 억		1142774	N	N	10	N	00	N
126	20240710	120225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12840	170	2	1.34	227829620	17935	38.05	12670	12850	12610	16470	8870	12670	12703.07	5.99	0	6006	13216	12942	12676	12402	12136	13080	12540	477	3800	2500	8860	10	1	19085664	2451	-98.77	1.05	12	0.09	-130.00	12231.00	17860	20230811	-28.11	12300	20240704	4.39	16080	-20.15	20240103	12300	4.39	20240704	17860	-28.11	20230811	12300	4.39	20240704	1.20	N	007570	2500	477 억		1142774	N	N	10	N	00	N
127	20240710	110227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12760	90	2	0.71	164923730	13014	27.61	12670	12770	12610	16470	8870	12670	12672.79	5.99	0	4225	13216	12942	12676	12402	12136	13080	12540	477	3800	2500	8860	10	1	19085664	2435	-98.15	1.04	12	0.07	-130.00	12231.00	17860	20230811	-28.56	12300	20240704	3.74	16080	-20.65	20240103	12300	3.74	20240704	17860	-28.56	20230811	12300	3.74	20240704	1.20	N	007570	2500	477 억		1142774	N	N	10	N	00	N
128	20240710	100225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12610	-60	5	-0.47	83743320	6621	14.05	12670	12730	12610	16470	8870	12670	12648.14	5.99	0	1819	13216	12942	12676	12402	12136	13080	12540	477	3800	2500	8860	10	1	19085664	2407	-97.00	1.03	12	0.03	-130.00	12231.00	17860	20230811	-29.40	12300	20240704	2.52	16080	-21.58	20240103	12300	2.52	20240704	17860	-29.40	20230811	12300	2.52	20240704	1.20	N	007570	2500	477 억		1142774	N	N	10	N	00	N
129	20240710	090226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12700	30	2	0.24	7016670	554	1.18	12670	12700	12630	16470	8870	12670	12665.47	5.99	0	-112	13216	12942	12676	12402	12136	13080	12540	477	3800	2500	8860	10	1	19085664	2424	-97.69	1.04	12	0.00	-130.00	12231.00	17860	20230811	-28.89	12300	20240704	3.25	16080	-21.02	20240103	12300	3.25	20240704	17860	-28.89	20230811	12300	3.25	20240704	1.20	N	007570	2500	477 억		1142774	N	N	10	N	00	N
130	20240709	160225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12670	270	2	2.18	590226880	47135	237.74	12410	12950	12410	16120	8680	12400	12521.99	5.96	0	3986	12606	12502	12436	12332	12266	12470	12300	477	3720	2500	8680	10	1	19085664	2418	-97.46	1.04	12	0.25	-130.00	12231.00	17860	20230811	-29.06	12300	20240704	3.01	16080	-21.21	20240103	12300	3.01	20240704	17860	-29.06	20230811	12300	3.01	20240704	1.22	N	007570	2500	477 억		1138297	N	N	10	N	00	N
131	20240709	150225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12570	170	2	1.37	557895710	44576	224.84	12410	12950	12410	16120	8680	12400	12515.61	5.96	0	3885	12606	12502	12436	12332	12266	12470	12300	477	3720	2500	8680	10	1	19085664	2399	-96.69	1.03	12	0.23	-130.00	12231.00	17860	20230811	-29.62	12300	20240704	2.20	16080	-21.83	20240103	12300	2.20	20240704	17860	-29.62	20230811	12300	2.20	20240704	1.22	N	007570	2500	477 억		1138297	N	N	31	N	00	N
132	20240709	140225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12610	210	2	1.69	467981670	37427	188.78	12410	12950	12410	16120	8680	12400	12503.85	5.96	0	2159	12606	12502	12436	12332	12266	12470	12300	477	3720	2500	8680	10	1	19085664	2407	-97.00	1.03	12	0.20	-130.00	12231.00	17860	20230811	-29.40	12300	20240704	2.52	16080	-21.58	20240103	12300	2.52	20240704	17860	-29.40	20230811	12300	2.52	20240704	1.22	N	007570	2500	477 억		1138297	N	N	31	N	00	N
133	20240709	130225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12560	160	2	1.29	444402340	35557	179.35	12410	12950	12410	16120	8680	12400	12498.31	5.96	0	2197	12606	12502	12436	12332	12266	12470	12300	477	3720	2500	8680	10	1	19085664	2397	-96.62	1.03	12	0.19	-130.00	12231.00	17860	20230811	-29.68	12300	20240704	2.11	16080	-21.89	20240103	12300	2.11	20240704	17860	-29.68	20230811	12300	2.11	20240704	1.22	N	007570	2500	477 억		1138297	N	N	31	N	00	N
134	20240709	120227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12430	30	2	0.24	298621720	23973	120.92	12410	12520	12410	16120	8680	12400	12456.59	5.96	0	2920	12606	12502	12436	12332	12266	12470	12300	477	3720	2500	8680	10	1	19085664	2372	-95.62	1.02	12	0.13	-130.00	12231.00	17860	20230811	-30.40	12300	20240704	1.06	16080	-22.70	20240103	12300	1.06	20240704	17860	-30.40	20230811	12300	1.06	20240704	1.22	N	007570	2500	477 억		1138297	N	N	31	N	00	N
135	20240709	110226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12460	60	2	0.48	213801970	17151	86.51	12410	12520	12410	16120	8680	12400	12465.86	5.96	0	3721	12606	12502	12436	12332	12266	12470	12300	477	3720	2500	8680	10	1	19085664	2378	-95.85	1.02	12	0.09	-130.00	12231.00	17860	20230811	-30.24	12300	20240704	1.30	16080	-22.51	20240103	12300	1.30	20240704	17860	-30.24	20230811	12300	1.30	20240704	1.22	N	007570	2500	477 억		1138297	N	N	31	N	00	N
136	20240709	100225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12440	40	2	0.32	169748940	13616	68.68	12410	12520	12410	16120	8680	12400	12466.87	5.96	0	3722	12606	12502	12436	12332	12266	12470	12300	477	3720	2500	8680	10	1	19085664	2374	-95.69	1.02	12	0.07	-130.00	12231.00	17860	20230811	-30.35	12300	20240704	1.14	16080	-22.64	20240103	12300	1.14	20240704	17860	-30.35	20230811	12300	1.14	20240704	1.22	N	007570	2500	477 억		1138297	N	N	31	N	00	N
137	20240709	090225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12440	40	2	0.32	806880	65	0.33	12410	12450	12410	16120	8680	12400	12413.54	5.96	0	-8	12606	12502	12436	12332	12266	12470	12300	477	3720	2500	8680	10	1	19085664	2374	-95.69	1.02	12	0.00	-130.00	12231.00	17860	20230811	-30.35	12300	20240704	1.14	16080	-22.64	20240103	12300	1.14	20240704	17860	-30.35	20230811	12300	1.14	20240704	1.22	N	007570	2500	477 억		1138297	N	N	31	N	00	N
138	20240708	160224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12400	-110	5	-0.88	246178450	19801	67.37	12530	12540	12370	16260	8760	12510	12432.64	5.95	0	1952	12890	12700	12520	12330	12150	12795	12425	477	3750	2500	8750	10	1	19085664	2367	-95.38	1.01	12	0.10	-130.00	12231.00	17860	20230811	-30.57	12300	20240704	0.81	16080	-22.89	20240103	12300	0.81	20240704	17860	-30.57	20230811	12300	0.81	20240704	1.21	N	007570	2500	477 억		1136308	N	N	31	N	00	N
139	20240708	150225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12420	-90	5	-0.72	215568590	17334	58.98	12530	12540	12370	16260	8760	12510	12436.17	5.95	0	1335	12890	12700	12520	12330	12150	12795	12425	477	3750	2500	8750	10	1	19085664	2370	-95.54	1.02	12	0.09	-130.00	12231.00	17860	20230811	-30.46	12300	20240704	0.98	16080	-22.76	20240103	12300	0.98	20240704	17860	-30.46	20230811	12300	0.98	20240704	1.21	N	007570	2500	477 억		1136308	N	N	60	N	00	N
140	20240708	140225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12410	-100	5	-0.80	179020220	14392	48.97	12530	12540	12370	16260	8760	12510	12438.87	5.95	0	1245	12890	12700	12520	12330	12150	12795	12425	477	3750	2500	8750	10	1	19085664	2369	-95.46	1.01	12	0.08	-130.00	12231.00	17860	20230811	-30.52	12300	20240704	0.89	16080	-22.82	20240103	12300	0.89	20240704	17860	-30.52	20230811	12300	0.89	20240704	1.21	N	007570	2500	477 억		1136308	N	N	60	N	00	N
141	20240708	130224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12400	-110	5	-0.88	162039300	13022	44.31	12530	12540	12370	16260	8760	12510	12443.50	5.95	0	1096	12890	12700	12520	12330	12150	12795	12425	477	3750	2500	8750	10	1	19085664	2367	-95.38	1.01	12	0.07	-130.00	12231.00	17860	20230811	-30.57	12300	20240704	0.81	16080	-22.89	20240103	12300	0.81	20240704	17860	-30.57	20230811	12300	0.81	20240704	1.21	N	007570	2500	477 억		1136308	N	N	60	N	00	N
142	20240708	120225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12410	-100	5	-0.80	123503720	9910	33.72	12530	12540	12390	16260	8760	12510	12462.53	5.95	0	-207	12890	12700	12520	12330	12150	12795	12425	477	3750	2500	8750	10	1	19085664	2369	-95.46	1.01	12	0.05	-130.00	12231.00	17860	20230811	-30.52	12300	20240704	0.89	16080	-22.82	20240103	12300	0.89	20240704	17860	-30.52	20230811	12300	0.89	20240704	1.21	N	007570	2500	477 억		1136308	N	N	60	N	00	N
143	20240708	110223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12490	-20	5	-0.16	49709370	3978	13.54	12530	12540	12450	16260	8760	12510	12496.07	5.95	0	-277	12890	12700	12520	12330	12150	12795	12425	477	3750	2500	8750	10	1	19085664	2384	-96.08	1.02	12	0.02	-130.00	12231.00	17860	20230811	-30.07	12300	20240704	1.54	16080	-22.33	20240103	12300	1.54	20240704	17860	-30.07	20230811	12300	1.54	20240704	1.21	N	007570	2500	477 억		1136308	N	N	60	N	00	N
144	20240708	100224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12510	0	3	0.00	26910640	2153	7.33	12530	12540	12450	16260	8760	12510	12499.14	5.95	0	-35	12890	12700	12520	12330	12150	12795	12425	477	3750	2500	8750	10	1	19085664	2388	-96.23	1.02	12	0.01	-130.00	12231.00	17860	20230811	-29.96	12300	20240704	1.71	16080	-22.20	20240103	12300	1.71	20240704	17860	-29.96	20230811	12300	1.71	20240704	1.21	N	007570	2500	477 억		1136308	N	N	60	N	00	N
145	20240708	090224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12520	10	2	0.08	7462480	596	2.03	12530	12540	12520	16260	8760	12510	12520.94	5.95	0	-22	12890	12700	12520	12330	12150	12795	12425	477	3750	2500	8750	10	1	19085664	2390	-96.31	1.02	12	0.00	-130.00	12231.00	17860	20230811	-29.90	12300	20240704	1.79	16080	-22.14	20240103	12300	1.79	20240704	17860	-29.90	20230811	12300	1.79	20240704	1.21	N	007570	2500	477 억		1136308	N	N	60	N	00	N
146	20240705	160224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12510	140	2	1.13	366099740	29297	97.50	12360	12710	12340	16080	8660	12370	12496.08	5.93	0	3123	12630	12500	12400	12270	12170	12450	12220	477	3710	2500	8650	10	1	19085664	2388	-96.23	1.02	12	0.15	-130.00	12231.00	17860	20230811	-29.96	12300	20240704	1.71	16080	-22.20	20240103	12300	1.71	20240704	17860	-29.96	20230811	12300	1.71	20240704	1.18	N	007570	2500	477 억		1132016	N	N	60	N	00	N
147	20240705	150224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12500	130	2	1.05	335834330	26876	89.44	12360	12710	12340	16080	8660	12370	12495.70	5.93	0	2983	12630	12500	12400	12270	12170	12450	12220	477	3710	2500	8650	10	1	19085664	2386	-96.15	1.02	12	0.14	-130.00	12231.00	17860	20230811	-30.01	12300	20240704	1.63	16080	-22.26	20240103	12300	1.63	20240704	17860	-30.01	20230811	12300	1.63	20240704	1.18	N	007570	2500	477 억		1132016	N	N	24	N	00	N
148	20240705	140225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12530	160	2	1.29	307540230	24610	81.90	12360	12710	12340	16080	8660	12370	12496.56	5.93	0	2986	12630	12500	12400	12270	12170	12450	12220	477	3710	2500	8650	10	1	19085664	2391	-96.38	1.02	12	0.13	-130.00	12231.00	17860	20230811	-29.84	12300	20240704	1.87	16080	-22.08	20240103	12300	1.87	20240704	17860	-29.84	20230811	12300	1.87	20240704	1.18	N	007570	2500	477 억		1132016	N	N	24	N	00	N
149	20240705	130224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12510	140	2	1.13	240243840	19230	64.00	12360	12710	12340	16080	8660	12370	12493.18	5.93	0	3006	12630	12500	12400	12270	12170	12450	12220	477	3710	2500	8650	10	1	19085664	2388	-96.23	1.02	12	0.10	-130.00	12231.00	17860	20230811	-29.96	12300	20240704	1.71	16080	-22.20	20240103	12300	1.71	20240704	17860	-29.96	20230811	12300	1.71	20240704	1.18	N	007570	2500	477 억		1132016	N	N	24	N	00	N
150	20240705	120224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12510	140	2	1.13	229241770	18351	61.07	12360	12710	12340	16080	8660	12370	12492.06	5.93	0	3461	12630	12500	12400	12270	12170	12450	12220	477	3710	2500	8650	10	1	19085664	2388	-96.23	1.02	12	0.10	-130.00	12231.00	17860	20230811	-29.96	12300	20240704	1.71	16080	-22.20	20240103	12300	1.71	20240704	17860	-29.96	20230811	12300	1.71	20240704	1.18	N	007570	2500	477 억		1132016	N	N	24	N	00	N
151	20240705	110223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12510	140	2	1.13	134991260	10798	35.93	12360	12710	12340	16080	8660	12370	12501.51	5.93	0	542	12630	12500	12400	12270	12170	12450	12220	477	3710	2500	8650	10	1	19085664	2388	-96.23	1.02	12	0.06	-130.00	12231.00	17860	20230811	-29.96	12300	20240704	1.71	16080	-22.20	20240103	12300	1.71	20240704	17860	-29.96	20230811	12300	1.71	20240704	1.18	N	007570	2500	477 억		1132016	N	N	24	N	00	N
152	20240705	100223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12590	220	2	1.78	100349710	8049	26.79	12360	12590	12340	16080	8660	12370	12467.35	5.93	0	885	12630	12500	12400	12270	12170	12450	12220	477	3710	2500	8650	10	1	19085664	2403	-96.85	1.03	12	0.04	-130.00	12231.00	17860	20230811	-29.51	12300	20240704	2.36	16080	-21.70	20240103	12300	2.36	20240704	17860	-29.51	20230811	12300	2.36	20240704	1.18	N	007570	2500	477 억		1132016	N	N	24	N	00	N
153	20240705	090224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12400	30	2	0.24	6895620	557	1.85	12360	12400	12360	16080	8660	12370	12379.93	5.93	0	14	12630	12500	12400	12270	12170	12450	12220	477	3710	2500	8650	10	1	19085664	2367	-95.38	1.01	12	0.00	-130.00	12231.00	17860	20230811	-30.57	12300	20240704	0.81	16080	-22.89	20240103	12300	0.81	20240704	17860	-30.57	20230811	12300	0.81	20240704	1.18	N	007570	2500	477 억		1132016	N	N	24	N	00	N
154	20240704	160223	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12370	-80	5	-0.64	370967130	30026	47.64	12440	12530	12300	16180	8720	12450	12354.55	5.93	0	-533	12970	12710	12560	12300	12150	12635	12225	477	3730	2500	8710	10	1	19085664	2361	-95.15	1.01	12	0.16	-130.00	12231.00	17860	20230811	-30.74	12300	20240704	0.57	16080	-23.07	20240103	12300	0.57	20240704	17860	-30.74	20230811	12300	0.57	20240704	1.18	N	007570	2500	477 억		1132564	N	N	24	N	00	N
155	20240704	150224	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12360	-90	5	-0.72	340345330	27553	43.71	12440	12530	12300	16180	8720	12450	12352.03	5.93	0	-561	12970	12710	12560	12300	12150	12635	12225	477	3730	2500	8710	10	1	19085664	2359	-95.08	1.01	12	0.14	-130.00	12231.00	17860	20230811	-30.80	12300	20240704	0.49	16080	-23.13	20240103	12300	0.49	20240704	17860	-30.80	20230811	12300	0.49	20240704	1.18	N	007570	2500	477 억		1132564	N	N	10	N	00	N
156	20240704	140223	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12330	-120	5	-0.96	283698420	22964	36.43	12440	12530	12300	16180	8720	12450	12353.63	5.93	0	-470	12970	12710	12560	12300	12150	12635	12225	477	3730	2500	8710	10	1	19085664	2353	-94.85	1.01	12	0.12	-130.00	12231.00	17860	20230811	-30.96	12300	20240704	0.24	16080	-23.32	20240103	12300	0.24	20240704	17860	-30.96	20230811	12300	0.24	20240704	1.18	N	007570	2500	477 억		1132564	N	N	10	N	00	N
157	20240704	130224	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12330	-120	5	-0.96	254138940	20563	32.62	12440	12530	12300	16180	8720	12450	12358.60	5.93	0	-386	12970	12710	12560	12300	12150	12635	12225	477	3730	2500	8710	10	1	19085664	2353	-94.85	1.01	12	0.11	-130.00	12231.00	17860	20230811	-30.96	12300	20240704	0.24	16080	-23.32	20240103	12300	0.24	20240704	17860	-30.96	20230811	12300	0.24	20240704	1.18	N	007570	2500	477 억		1132564	N	N	10	N	00	N
158	20240704	120223	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12320	-130	5	-1.04	246067830	19908	31.58	12440	12530	12300	16180	8720	12450	12359.80	5.93	0	-296	12970	12710	12560	12300	12150	12635	12225	477	3730	2500	8710	10	1	19085664	2351	-94.77	1.01	12	0.10	-130.00	12231.00	17860	20230811	-31.02	12300	20240704	0.16	16080	-23.38	20240103	12300	0.16	20240704	17860	-31.02	20230811	12300	0.16	20240704	1.18	N	007570	2500	477 억		1132564	N	N	10	N	00	N
159	20240704	110223	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12330	-120	5	-0.96	207806500	16801	26.66	12440	12530	12300	16180	8720	12450	12368.21	5.93	0	-218	12970	12710	12560	12300	12150	12635	12225	477	3730	2500	8710	10	1	19085664	2353	-94.85	1.01	12	0.09	-130.00	12231.00	17860	20230811	-30.96	12300	20240704	0.24	16080	-23.32	20240103	12300	0.24	20240704	17860	-30.96	20230811	12300	0.24	20240704	1.18	N	007570	2500	477 억		1132564	N	N	10	N	00	N
160	20240704	100223	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12320	-130	5	-1.04	134259260	10834	17.19	12440	12530	12320	16180	8720	12450	12391.86	5.93	0	-45	12970	12710	12560	12300	12150	12635	12225	477	3730	2500	8710	10	1	19085664	2351	-94.77	1.01	12	0.06	-130.00	12231.00	17860	20230811	-31.02	12320	20240704	0.00	16080	-23.38	20240103	12320	0.00	20240704	17860	-31.02	20230811	12320	0.00	20240704	1.18	N	007570	2500	477 억		1132564	N	N	10	N	00	N
161	20240704	090223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12450	0	3	0.00	3372260	271	0.43	12440	12450	12440	16180	8720	12450	12440.12	5.93	0	-1	12970	12710	12560	12300	12150	12635	12225	477	3730	2500	8710	10	1	19085664	2376	-95.77	1.02	12	0.00	-130.00	12231.00	17860	20230811	-30.29	12410	20240703	0.32	16080	-22.57	20240103	12410	0.32	20240703	17860	-30.29	20230811	12410	0.32	20240703	1.18	N	007570	2500	477 억		1132564	N	N	10	N	00	N
162	20240703	160222	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12450	-370	5	-2.89	791519070	62953	443.92	12820	12820	12410	16660	8980	12820	12573.40	5.95	0	-4531	13073	12946	12883	12756	12693	12915	12725	477	3840	2500	8970	10	1	19085664	2376	-95.77	1.02	12	0.33	-130.00	12231.00	17860	20230811	-30.29	12410	20240703	0.32	16080	-22.57	20240103	12410	0.32	20240703	17860	-30.29	20230811	12410	0.32	20240703	1.19	N	007570	2500	477 억		1135386	N	N	10	N	00	N
163	20240703	150223	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12470	-350	5	-2.73	735780890	58472	412.33	12820	12820	12430	16660	8980	12820	12583.47	5.95	0	-4397	13073	12946	12883	12756	12693	12915	12725	477	3840	2500	8970	10	1	19085664	2380	-95.92	1.02	12	0.31	-130.00	12231.00	17860	20230811	-30.18	12430	20240703	0.32	16080	-22.45	20240103	12430	0.32	20240703	17860	-30.18	20230811	12430	0.32	20240703	1.19	N	007570	2500	477 억		1135386	N	N	17	N	00	N
164	20240703	140223	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12510	-310	5	-2.42	613995430	48707	343.47	12820	12820	12500	16660	8980	12820	12605.89	5.95	0	-3744	13073	12946	12883	12756	12693	12915	12725	477	3840	2500	8970	10	1	19085664	2388	-96.23	1.02	12	0.26	-130.00	12231.00	17860	20230811	-29.96	12500	20240703	0.08	16080	-22.20	20240103	12500	0.08	20240703	17860	-29.96	20230811	12500	0.08	20240703	1.19	N	007570	2500	477 억		1135386	N	N	17	N	00	N
165	20240703	130223	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12570	-250	5	-1.95	422728390	33443	235.83	12820	12820	12550	16660	8980	12820	12640.26	5.95	0	-3415	13073	12946	12883	12756	12693	12915	12725	477	3840	2500	8970	10	1	19085664	2399	-96.69	1.03	12	0.18	-130.00	12231.00	17860	20230811	-29.62	12550	20240703	0.16	16080	-21.83	20240103	12550	0.16	20240703	17860	-29.62	20230811	12550	0.16	20240703	1.19	N	007570	2500	477 억		1135386	N	N	17	N	00	N
166	20240703	120223	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12580	-240	5	-1.87	405939080	32107	226.41	12820	12820	12550	16660	8980	12820	12643.31	5.95	0	-3182	13073	12946	12883	12756	12693	12915	12725	477	3840	2500	8970	10	1	19085664	2401	-96.77	1.03	12	0.17	-130.00	12231.00	17860	20230811	-29.56	12550	20240703	0.24	16080	-21.77	20240103	12550	0.24	20240703	17860	-29.56	20230811	12550	0.24	20240703	1.19	N	007570	2500	477 억		1135386	N	N	17	N	00	N
167	20240703	110224	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12600	-220	5	-1.72	325997130	25745	181.55	12820	12820	12560	16660	8980	12820	12662.54	5.95	0	-3177	13073	12946	12883	12756	12693	12915	12725	477	3840	2500	8970	10	1	19085664	2405	-96.92	1.03	12	0.13	-130.00	12231.00	17860	20230811	-29.45	12560	20240703	0.32	16080	-21.64	20240103	12560	0.32	20240703	17860	-29.45	20230811	12560	0.32	20240703	1.19	N	007570	2500	477 억		1135386	N	N	17	N	00	N
168	20240703	100224	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12610	-210	5	-1.64	289156270	22819	160.91	12820	12820	12570	16660	8980	12820	12671.73	5.95	0	-2796	13073	12946	12883	12756	12693	12915	12725	477	3840	2500	8970	10	1	19085664	2407	-97.00	1.03	12	0.12	-130.00	12231.00	17860	20230811	-29.40	12570	20240703	0.32	16080	-21.58	20240103	12570	0.32	20240703	17860	-29.40	20230811	12570	0.32	20240703	1.19	N	007570	2500	477 억		1135386	N	N	17	N	00	N
169	20240703	090223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12820	0	3	0.00	12909740	1007	7.10	12820	12820	12820	16660	8980	12820	12820.00	5.95	0	-2	13073	12946	12883	12756	12693	12915	12725	477	3840	2500	8970	10	1	19085664	2447	-98.62	1.05	12	0.01	-130.00	12231.00	17860	20230811	-28.22	12750	20240701	0.55	16080	-20.27	20240103	12750	0.55	20240701	17860	-28.22	20230811	12750	0.55	20240701	1.19	N	007570	2500	477 억		1135386	N	N	17	N	00	N
170	20240702	160222	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12820	-180	5	-1.38	178566500	13879	52.89	13010	13010	12820	16900	9100	13000	12866.16	5.97	0	-2791	13206	13102	12926	12822	12646	13155	12875	477	3900	2500	9100	10	1	19085664	2447	-98.62	1.05	12	0.07	-130.00	12231.00	17860	20230811	-28.22	12750	20240701	0.55	16080	-20.27	20240103	12750	0.55	20240701	17860	-28.22	20230811	12750	0.55	20240701	1.20	N	007570	2500	477 억		1139043	N	N	17	N	00	N
171	20240702	150222	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12830	-170	5	-1.31	169500150	13172	50.19	13010	13010	12820	16900	9100	13000	12868.22	5.97	0	-2604	13206	13102	12926	12822	12646	13155	12875	477	3900	2500	9100	10	1	19085664	2449	-98.69	1.05	12	0.07	-130.00	12231.00	17860	20230811	-28.16	12750	20240701	0.63	16080	-20.21	20240103	12750	0.63	20240701	17860	-28.16	20230811	12750	0.63	20240701	1.20	N	007570	2500	477 억		1139043	N	N	37	N	00	N
172	20240702	140222	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12830	-170	5	-1.31	144974580	11260	42.91	13010	13010	12820	16900	9100	13000	12875.18	5.97	0	-2533	13206	13102	12926	12822	12646	13155	12875	477	3900	2500	9100	10	1	19085664	2449	-98.69	1.05	12	0.06	-130.00	12231.00	17860	20230811	-28.16	12750	20240701	0.63	16080	-20.21	20240103	12750	0.63	20240701	17860	-28.16	20230811	12750	0.63	20240701	1.20	N	007570	2500	477 억		1139043	N	N	37	N	00	N
173	20240702	130222	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12840	-160	5	-1.23	129931040	10088	38.44	13010	13010	12820	16900	9100	13000	12879.76	5.97	0	-2479	13206	13102	12926	12822	12646	13155	12875	477	3900	2500	9100	10	1	19085664	2451	-98.77	1.05	12	0.05	-130.00	12231.00	17860	20230811	-28.11	12750	20240701	0.71	16080	-20.15	20240103	12750	0.71	20240701	17860	-28.11	20230811	12750	0.71	20240701	1.20	N	007570	2500	477 억		1139043	N	N	37	N	00	N
174	20240702	120223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12860	-140	5	-1.08	125846430	9770	37.23	13010	13010	12820	16900	9100	13000	12880.90	5.97	0	-2661	13206	13102	12926	12822	12646	13155	12875	477	3900	2500	9100	10	1	19085664	2454	-98.92	1.05	12	0.05	-130.00	12231.00	17860	20230811	-28.00	12750	20240701	0.86	16080	-20.02	20240103	12750	0.86	20240701	17860	-28.00	20230811	12750	0.86	20240701	1.20	N	007570	2500	477 억		1139043	N	N	37	N	00	N
175	20240702	110222	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12850	-150	5	-1.15	114057360	8852	33.73	13010	13010	12820	16900	9100	13000	12884.93	5.97	0	-2795	13206	13102	12926	12822	12646	13155	12875	477	3900	2500	9100	10	1	19085664	2453	-98.85	1.05	12	0.05	-130.00	12231.00	17860	20230811	-28.05	12750	20240701	0.78	16080	-20.09	20240103	12750	0.78	20240701	17860	-28.05	20230811	12750	0.78	20240701	1.20	N	007570	2500	477 억		1139043	N	N	37	N	00	N
176	20240702	100223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12860	-140	5	-1.08	92528530	7179	27.36	13010	13010	12820	16900	9100	13000	12888.78	5.97	0	-2125	13206	13102	12926	12822	12646	13155	12875	477	3900	2500	9100	10	1	19085664	2454	-98.92	1.05	12	0.04	-130.00	12231.00	17860	20230811	-28.00	12750	20240701	0.86	16080	-20.02	20240103	12750	0.86	20240701	17860	-28.00	20230811	12750	0.86	20240701	1.20	N	007570	2500	477 억		1139043	N	N	37	N	00	N
177	20240702	090223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12960	-40	5	-0.31	5289750	407	1.55	13010	13010	12960	16900	9100	13000	12996.93	5.97	0	-188	13206	13102	12926	12822	12646	13155	12875	477	3900	2500	9100	10	1	19085664	2474	-99.69	1.06	12	0.00	-130.00	12231.00	17860	20230811	-27.44	12750	20240701	1.65	16080	-19.40	20240103	12750	1.65	20240701	17860	-27.44	20230811	12750	1.65	20240701	1.20	N	007570	2500	477 억		1139043	N	N	37	N	00	N
178	20240701	160222	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13000	220	2	1.72	334490360	26021	200.30	12800	13030	12750	16610	8950	12780	12853.99	5.94	0	4831	12953	12866	12813	12726	12673	12840	12700	477	3830	2500	8940	10	1	19085664	2481	-100.00	1.06	12	0.14	-130.00	12231.00	17860	20230811	-27.21	12750	20240701	1.96	16080	-19.15	20240103	12750	1.96	20240701	17860	-27.21	20230811	12750	1.96	20240701	1.20	N	007570	2500	477 억		1133274	N	N	37	N	00	N
179	20240701	150223	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13010	230	2	1.80	307095560	23911	184.06	12800	13030	12750	16610	8950	12780	12843.28	5.94	0	4627	12953	12866	12813	12726	12673	12840	12700	477	3830	2500	8940	10	1	19085664	2483	-100.08	1.06	12	0.13	-130.00	12231.00	17860	20230811	-27.16	12750	20240701	2.04	16080	-19.09	20240103	12750	2.04	20240701	17860	-27.16	20230811	12750	2.04	20240701	1.20	N	007570	2500	477 억		1133274	N	N	13	N	00	N
180	20240701	140221	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12940	160	2	1.25	236440140	18459	142.09	12800	12970	12750	16610	8950	12780	12808.94	5.94	0	2734	12953	12866	12813	12726	12673	12840	12700	477	3830	2500	8940	10	1	19085664	2470	-99.54	1.06	12	0.10	-130.00	12231.00	17860	20230811	-27.55	12750	20240701	1.49	16080	-19.53	20240103	12750	1.49	20240701	17860	-27.55	20230811	12750	1.49	20240701	1.20	N	007570	2500	477 억		1133274	N	N	13	N	00	N
181	20240701	130222	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12860	80	2	0.63	195596430	15295	117.74	12800	12860	12750	16610	8950	12780	12788.26	5.94	0	1521	12953	12866	12813	12726	12673	12840	12700	477	3830	2500	8940	10	1	19085664	2454	-98.92	1.05	12	0.08	-130.00	12231.00	17860	20230811	-28.00	12750	20240701	0.86	16080	-20.02	20240103	12750	0.86	20240701	17860	-28.00	20230811	12750	0.86	20240701	1.20	N	007570	2500	477 억		1133274	N	N	13	N	00	N
182	20240701	120223	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12820	40	2	0.31	174232150	13632	104.93	12800	12850	12750	16610	8950	12780	12781.11	5.94	0	773	12953	12866	12813	12726	12673	12840	12700	477	3830	2500	8940	10	1	19085664	2447	-98.62	1.05	12	0.07	-130.00	12231.00	17860	20230811	-28.22	12750	20240701	0.55	16080	-20.27	20240103	12750	0.55	20240701	17860	-28.22	20230811	12750	0.55	20240701	1.20	N	007570	2500	477 억		1133274	N	N	13	N	00	N
183	20240701	110222	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12790	10	2	0.08	141192870	11051	85.07	12800	12850	12750	16610	8950	12780	12776.48	5.94	0	504	12953	12866	12813	12726	12673	12840	12700	477	3830	2500	8940	10	1	19085664	2441	-98.38	1.05	12	0.06	-130.00	12231.00	17860	20230811	-28.39	12750	20240701	0.31	16080	-20.46	20240103	12750	0.31	20240701	17860	-28.39	20230811	12750	0.31	20240701	1.20	N	007570	2500	477 억		1133274	N	N	13	N	00	N
184	20240701	100222	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12770	-10	5	-0.08	101080960	7906	60.86	12800	12850	12750	16610	8950	12780	12785.35	5.94	0	478	12953	12866	12813	12726	12673	12840	12700	477	3830	2500	8940	10	1	19085664	2437	-98.23	1.04	12	0.04	-130.00	12231.00	17860	20230811	-28.50	12750	20240701	0.16	16080	-20.58	20240103	12750	0.16	20240701	17860	-28.50	20230811	12750	0.16	20240701	1.20	N	007570	2500	477 억		1133274	N	N	13	N	00	N
185	20240701	090222	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12750	-30	5	-0.23	6976360	546	4.20	12800	12800	12750	16610	8950	12780	12777.22	5.94	0	-83	12953	12866	12813	12726	12673	12840	12700	477	3830	2500	8940	10	1	19085664	2433	-98.08	1.04	12	0.00	-130.00	12231.00	17860	20230811	-28.61	12750	20240701	0.00	16080	-20.71	20240103	12750	0.00	20240701	17860	-28.61	20230811	12750	0.00	20240701	1.20	N	007570	2500	477 억		1133274	N	N	13	N	00	N