KissMeData/001060/price/prices-20230701.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	20230731	160114	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	42500	4800	2	12.73	40815997350	1005785	263.24	38300	42500	37200	49000	26400	37700	40580.34	9.82	0	-40643	39900	38800	37750	36650	35600	39350	37200	571	11300	2500	28650	50	1	22835036	9705	32.49	4.14	12	4.40	1308.00	10254.00	42500	20230731	0.00	16267	20221013	161.27	42500	0.00	20230731	17336	145.15	20230103	42500	0.00	20230731	16750	153.73	20221013	3.25	N	001060	2500	570 억		2242735	N	N	31060	N	00	N
3	20230731	150115	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	41800	4100	2	10.88	36173689850	895701	234.42	38300	42000	37200	49000	26400	37700	40386.64	9.82	0	-28287	39900	38800	37750	36650	35600	39350	37200	571	11300	2500	28650	50	1	22835036	9545	31.96	4.08	12	3.92	1308.00	10254.00	42000	20230731	-0.48	16267	20221013	156.96	42000	-0.48	20230731	17336	141.12	20230103	42000	-0.48	20230731	16750	149.55	20221013	3.25	N	001060	2500	570 억		2242735	N	N	9295	N	00	N
4	20230731	140114	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	41750	4050	2	10.74	30626641300	762747	199.63	38300	41950	37200	49000	26400	37700	40153.87	9.82	0	-27935	39900	38800	37750	36650	35600	39350	37200	571	11300	2500	28650	50	1	22835036	9534	31.92	4.07	12	3.34	1308.00	10254.00	41950	20230731	-0.48	16267	20221013	156.65	41950	-0.48	20230731	17336	140.83	20230103	41950	-0.48	20230731	16750	149.25	20221013	3.25	N	001060	2500	570 억		2242735	N	N	9295	N	00	N
5	20230731	130115	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	40250	2550	2	6.76	23278300400	584547	152.99	38300	41000	37200	49000	26400	37700	39823.70	9.82	0	-5286	39900	38800	37750	36650	35600	39350	37200	571	11300	2500	28650	50	1	22835036	9191	30.77	3.93	12	2.56	1308.00	10254.00	41000	20230731	-1.83	16267	20221013	147.43	41000	-1.83	20230731	17336	132.18	20230103	41000	-1.83	20230731	16750	140.30	20221013	3.25	N	001060	2500	570 억		2242735	N	N	9295	N	00	N
6	20230731	120115	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	40350	2650	2	7.03	20283296850	510100	133.50	38300	41000	37200	49000	26400	37700	39764.37	9.82	0	13351	39900	38800	37750	36650	35600	39350	37200	571	11300	2500	28650	50	1	22835036	9214	30.85	3.94	12	2.23	1308.00	10254.00	41000	20230731	-1.59	16267	20221013	148.05	41000	-1.59	20230731	17336	132.75	20230103	41000	-1.59	20230731	16750	140.90	20221013	3.25	N	001060	2500	570 억		2242735	N	N	9295	N	00	N
7	20230731	110114	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	40600	2900	2	7.69	16992750200	429237	112.34	38300	40950	37200	49000	26400	37700	39589.35	9.82	0	19844	39900	38800	37750	36650	35600	39350	37200	571	11300	2500	28650	50	1	22835036	9271	31.04	3.96	12	1.88	1308.00	10254.00	40950	20230731	-0.85	16267	20221013	149.59	40950	-0.85	20230731	17336	134.19	20230103	40950	-0.85	20230731	16750	142.39	20221013	3.25	N	001060	2500	570 억		2242735	N	N	9295	N	00	N
8	20230731	100115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	39400	1700	2	4.51	5604727050	146731	38.40	38300	39400	37200	49000	26400	37700	38198.13	9.82	0	15380	39900	38800	37750	36650	35600	39350	37200	571	11300	2500	28650	50	1	22835036	8997	30.12	3.84	12	0.64	1308.00	10254.00	39850	20230720	-1.13	16267	20221013	142.21	39850	-1.13	20230720	17336	127.27	20230103	39850	-1.13	20230720	16750	135.22	20221013	3.25	N	001060	2500	570 억		2242735	N	N	9295	N	00	N
9	20230731	090114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	38250	550	2	1.46	193841700	5069	1.33	38300	38450	37900	49000	26400	37700	38268.19	9.82	0	-1014	39900	38800	37750	36650	35600	39350	37200	571	11300	2500	28650	50	1	22835036	8734	29.24	3.73	12	0.02	1308.00	10254.00	39850	20230720	-4.02	16267	20221013	135.14	39850	-4.02	20230720	17336	120.64	20230103	39850	-4.02	20230720	16750	128.36	20221013	3.25	N	001060	2500	570 억		2242735	N	N	9295	N	00	N
10	20230728	160115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	37700	900	2	2.45	14270299850	379265	109.01	36700	38850	36700	47800	25800	36800	37626.18	9.82	0	-17753	38533	37666	36933	36066	35333	37600	36000	571	11000	2500	27960	50	1	22835036	8609	28.82	3.68	12	1.66	1308.00	10254.00	39850	20230720	-5.40	16267	20221013	131.76	39850	-5.40	20230720	17336	117.47	20230103	39850	-5.40	20230720	16750	125.07	20221013	3.33	N	001060	2500	570 억		2242739	N	N	9295	N	00	N
11	20230728	150114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	37600	800	2	2.17	13511543600	359059	103.20	36700	38850	36700	47800	25800	36800	37630.43	9.82	0	-21386	38533	37666	36933	36066	35333	37600	36000	571	11000	2500	27960	50	1	22835036	8586	28.75	3.67	12	1.57	1308.00	10254.00	39850	20230720	-5.65	16267	20221013	131.14	39850	-5.65	20230720	17336	116.89	20230103	39850	-5.65	20230720	16750	124.48	20221013	3.33	N	001060	2500	570 억		2242739	N	N	7225	N	00	N
12	20230728	140114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	37050	250	2	0.68	12198232500	323867	93.08	36700	38850	36700	47800	25800	36800	37664.33	9.82	0	-26953	38533	37666	36933	36066	35333	37600	36000	571	11000	2500	27960	50	1	22835036	8460	28.33	3.61	12	1.42	1308.00	10254.00	39850	20230720	-7.03	16267	20221013	127.76	39850	-7.03	20230720	17336	113.72	20230103	39850	-7.03	20230720	16750	121.19	20221013	3.33	N	001060	2500	570 억		2242739	N	N	7225	N	00	N
13	20230728	130114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	37750	950	2	2.58	10615839050	281393	80.88	36700	38850	36700	47800	25800	36800	37726.02	9.82	0	-28432	38533	37666	36933	36066	35333	37600	36000	571	11000	2500	27960	50	1	22835036	8620	28.86	3.68	12	1.23	1308.00	10254.00	39850	20230720	-5.27	16267	20221013	132.06	39850	-5.27	20230720	17336	117.75	20230103	39850	-5.27	20230720	16750	125.37	20221013	3.33	N	001060	2500	570 억		2242739	N	N	7225	N	00	N
14	20230728	120114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	38050	1250	2	3.40	9776124350	259072	74.46	36700	38850	36700	47800	25800	36800	37735.16	9.82	0	-28162	38533	37666	36933	36066	35333	37600	36000	571	11000	2500	27960	50	1	22835036	8689	29.09	3.71	12	1.13	1308.00	10254.00	39850	20230720	-4.52	16267	20221013	133.91	39850	-4.52	20230720	17336	119.49	20230103	39850	-4.52	20230720	16750	127.16	20221013	3.33	N	001060	2500	570 억		2242739	N	N	7225	N	00	N
15	20230728	110115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	37550	750	2	2.04	8332296550	220960	63.51	36700	38850	36700	47800	25800	36800	37709.52	9.82	0	-31781	38533	37666	36933	36066	35333	37600	36000	571	11000	2500	27960	50	1	22835036	8575	28.71	3.66	12	0.97	1308.00	10254.00	39850	20230720	-5.77	16267	20221013	130.84	39850	-5.77	20230720	17336	116.60	20230103	39850	-5.77	20230720	16750	124.18	20221013	3.33	N	001060	2500	570 억		2242739	N	N	7225	N	00	N
16	20230728	100114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	37550	750	2	2.04	6260243350	166042	47.72	36700	38850	36700	47800	25800	36800	37702.77	9.82	0	-24345	38533	37666	36933	36066	35333	37600	36000	571	11000	2500	27960	50	1	22835036	8575	28.71	3.66	12	0.73	1308.00	10254.00	39850	20230720	-5.77	16267	20221013	130.84	39850	-5.77	20230720	17336	116.60	20230103	39850	-5.77	20230720	16750	124.18	20221013	3.33	N	001060	2500	570 억		2242739	N	N	7225	N	00	N
17	20230728	090114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	37150	350	2	0.95	124332600	3377	0.97	36700	37200	36700	47800	25800	36800	36817.47	9.82	0	955	38533	37666	36933	36066	35333	37600	36000	571	11000	2500	27960	50	1	22835036	8483	28.40	3.62	12	0.01	1308.00	10254.00	39850	20230720	-6.78	16267	20221013	128.38	39850	-6.78	20230720	17336	114.29	20230103	39850	-6.78	20230720	16750	121.79	20221013	3.33	N	001060	2500	570 억		2242739	N	N	7225	N	00	N
18	20230727	160114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	36800	100	2	0.27	12766945800	345233	48.99	36800	37800	36200	47700	25700	36700	36981.04	9.73	152124	26010	39300	38000	36950	35650	34600	37475	35125	571	11000	2500	27890	50	1	22835036	8403	28.13	3.59	12	1.51	1308.00	10254.00	39850	20230720	-7.65	16267	20221013	126.22	39850	-7.65	20230720	17336	112.28	20230103	39850	-7.65	20230720	16750	119.70	20221013	3.52	N	001060	2500	570 억		2222745	N	N	7225	N	00	N
19	20230727	150113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	36950	250	2	0.68	11587434800	313056	44.42	36800	37800	36200	47700	25700	36700	37013.94	9.73	152124	23002	39300	38000	36950	35650	34600	37475	35125	571	11000	2500	27890	50	1	22835036	8438	28.25	3.60	12	1.37	1308.00	10254.00	39850	20230720	-7.28	16267	20221013	127.15	39850	-7.28	20230720	17336	113.14	20230103	39850	-7.28	20230720	16750	120.60	20221013	3.52	N	001060	2500	570 억		2222745	N	N	25136	N	00	N
20	20230727	140114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	36750	50	2	0.14	10187850250	275117	39.04	36800	37800	36200	47700	25700	36700	37030.97	9.73	152124	15984	39300	38000	36950	35650	34600	37475	35125	571	11000	2500	27890	50	1	22835036	8392	28.10	3.58	12	1.20	1308.00	10254.00	39850	20230720	-7.78	16267	20221013	125.92	39850	-7.78	20230720	17336	111.99	20230103	39850	-7.78	20230720	16750	119.40	20221013	3.52	N	001060	2500	570 억		2222745	N	N	25136	N	00	N
21	20230727	130114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	36900	200	2	0.54	8175510000	220118	31.24	36800	37800	36350	47700	25700	36700	37141.49	9.73	152124	1760	39300	38000	36950	35650	34600	37475	35125	571	11000	2500	27890	50	1	22835036	8426	28.21	3.60	12	0.96	1308.00	10254.00	39850	20230720	-7.40	16267	20221013	126.84	39850	-7.40	20230720	17336	112.85	20230103	39850	-7.40	20230720	16750	120.30	20221013	3.52	N	001060	2500	570 억		2222745	N	N	25136	N	00	N
22	20230727	120115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	37350	650	2	1.77	6642871450	178652	25.35	36800	37800	36350	47700	25700	36700	37183.30	9.73	152124	-5547	39300	38000	36950	35650	34600	37475	35125	571	11000	2500	27890	50	1	22835036	8529	28.56	3.64	12	0.78	1308.00	10254.00	39850	20230720	-6.27	16267	20221013	129.61	39850	-6.27	20230720	17336	115.45	20230103	39850	-6.27	20230720	16750	122.99	20221013	3.52	N	001060	2500	570 억		2222745	N	N	25136	N	00	N
23	20230727	110114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	37500	800	2	2.18	5714611200	153829	21.83	36800	37800	36350	47700	25700	36700	37149.11	9.73	152124	-8191	39300	38000	36950	35650	34600	37475	35125	571	11000	2500	27890	50	1	22835036	8563	28.67	3.66	12	0.67	1308.00	10254.00	39850	20230720	-5.90	16267	20221013	130.53	39850	-5.90	20230720	17336	116.31	20230103	39850	-5.90	20230720	16750	123.88	20221013	3.52	N	001060	2500	570 억		2222745	N	N	25136	N	00	N
24	20230727	100114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	37250	550	2	1.50	3734752350	100981	14.33	36800	37550	36350	47700	25700	36700	36984.70	9.73	152124	-8533	39300	38000	36950	35650	34600	37475	35125	571	11000	2500	27890	50	1	22835036	8506	28.48	3.63	12	0.44	1308.00	10254.00	39850	20230720	-6.52	16267	20221013	128.99	39850	-6.52	20230720	17336	114.87	20230103	39850	-6.52	20230720	16750	122.39	20221013	3.52	N	001060	2500	570 억		2222745	N	N	25136	N	00	N
25	20230727	090114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	36950	250	2	0.68	185219150	5031	0.71	36800	36950	36800	47700	25700	36700	36815.57	9.73	152124	-487	39300	38000	36950	35650	34600	37475	35125	571	11000	2500	27890	50	1	22835036	8438	28.25	3.60	12	0.02	1308.00	10254.00	39850	20230720	-7.28	16267	20221013	127.15	39850	-7.28	20230720	17336	113.14	20230103	39850	-7.28	20230720	16750	120.60	20221013	3.52	N	001060	2500	570 억		2222745	N	N	25136	N	00	N
26	20230726	160114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	36700	-900	5	-2.39	25711113900	700132	139.52	38200	38250	35900	48850	26350	37600	36723.25	9.07	0	148115	39966	38782	37566	36382	35166	39375	36975	571	11250	2500	28570	50	1	22835036	8380	28.06	3.58	12	3.07	1308.00	10254.00	39850	20230720	-7.90	16267	20221013	125.61	39850	-7.90	20230720	17336	111.70	20230103	39850	-7.90	20230720	16750	119.10	20221013	3.58	N	001060	2500	570 억		2070621	N	N	25136	N	00	N
27	20230726	150115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	36600	-1000	5	-2.66	23585374900	641889	127.92	38200	38250	35900	48850	26350	37600	36743.70	9.07	0	140707	39966	38782	37566	36382	35166	39375	36975	571	11250	2500	28570	50	1	22835036	8358	27.98	3.57	12	2.81	1308.00	10254.00	39850	20230720	-8.16	16267	20221013	125.00	39850	-8.16	20230720	17336	111.12	20230103	39850	-8.16	20230720	16750	118.51	20221013	3.58	N	001060	2500	570 억		2070621	N	N	7142	N	00	N
28	20230726	140115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	36350	-1250	5	-3.32	20751722500	564692	112.53	38200	38250	35900	48850	26350	37600	36748.75	9.07	0	124611	39966	38782	37566	36382	35166	39375	36975	571	11250	2500	28570	50	1	22835036	8301	27.79	3.54	12	2.47	1308.00	10254.00	39850	20230720	-8.78	16267	20221013	123.46	39850	-8.78	20230720	17336	109.68	20230103	39850	-8.78	20230720	16750	117.01	20221013	3.58	N	001060	2500	570 억		2070621	N	N	7142	N	00	N
29	20230726	130114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	36950	-650	5	-1.73	16930618200	460605	91.79	38200	38250	35950	48850	26350	37600	36757.35	9.07	0	114181	39966	38782	37566	36382	35166	39375	36975	571	11250	2500	28570	50	1	22835036	8438	28.25	3.60	12	2.02	1308.00	10254.00	39850	20230720	-7.28	16267	20221013	127.15	39850	-7.28	20230720	17336	113.14	20230103	39850	-7.28	20230720	16750	120.60	20221013	3.58	N	001060	2500	570 억		2070621	N	N	7142	N	00	N
30	20230726	120114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	37550	-50	5	-0.13	15338823450	417767	83.25	38200	38250	35950	48850	26350	37600	36716.22	9.07	0	104638	39966	38782	37566	36382	35166	39375	36975	571	11250	2500	28570	50	1	22835036	8575	28.71	3.66	12	1.83	1308.00	10254.00	39850	20230720	-5.77	16267	20221013	130.84	39850	-5.77	20230720	17336	116.60	20230103	39850	-5.77	20230720	16750	124.18	20221013	3.58	N	001060	2500	570 억		2070621	N	N	7142	N	00	N
31	20230726	110114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	36550	-1050	5	-2.79	12555109250	342506	68.26	38200	38250	35950	48850	26350	37600	36656.61	9.07	0	91895	39966	38782	37566	36382	35166	39375	36975	571	11250	2500	28570	50	1	22835036	8346	27.94	3.56	12	1.50	1308.00	10254.00	39850	20230720	-8.28	16267	20221013	124.69	39850	-8.28	20230720	17336	110.83	20230103	39850	-8.28	20230720	16750	118.21	20221013	3.58	N	001060	2500	570 억		2070621	N	N	7142	N	00	N
32	20230726	100114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	37150	-450	5	-1.20	7121137950	193496	38.56	38200	38250	36250	48850	26350	37600	36802.51	9.07	0	36557	39966	38782	37566	36382	35166	39375	36975	571	11250	2500	28570	50	1	22835036	8483	28.40	3.62	12	0.85	1308.00	10254.00	39850	20230720	-6.78	16267	20221013	128.38	39850	-6.78	20230720	17336	114.29	20230103	39850	-6.78	20230720	16750	121.79	20221013	3.58	N	001060	2500	570 억		2070621	N	N	7142	N	00	N
33	20230726	090114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	37800	200	2	0.53	294911750	7745	1.54	38200	38250	37650	48850	26350	37600	38077.70	9.07	0	-4735	39966	38782	37566	36382	35166	39375	36975	571	11250	2500	28570	50	1	22835036	8632	28.90	3.69	12	0.03	1308.00	10254.00	39850	20230720	-5.14	16267	20221013	132.37	39850	-5.14	20230720	17336	118.04	20230103	39850	-5.14	20230720	16750	125.67	20221013	3.58	N	001060	2500	570 억		2070621	N	N	7142	N	00	N
34	20230725	160113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	37600	-300	5	-0.79	18760155600	498086	75.45	37550	38750	36350	49250	26550	37900	37664.55	8.79	0	65156	40866	39382	38216	36732	35566	38800	36150	571	11350	2500	28800	50	1	22835036	8586	28.75	3.67	12	2.18	1308.00	10254.00	39850	20230720	-5.65	16267	20221013	131.14	39850	-5.65	20230720	17336	116.89	20230103	39850	-5.65	20230720	16750	124.48	20221013	3.57	N	001060	2500	570 억		2006645	N	N	7142	N	00	N
35	20230725	150114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	37750	-150	5	-0.40	17871812550	474426	71.87	37550	38750	36350	49250	26550	37900	37670.39	8.79	0	58942	40866	39382	38216	36732	35566	38800	36150	571	11350	2500	28800	50	1	22835036	8620	28.86	3.68	12	2.08	1308.00	10254.00	39850	20230720	-5.27	16267	20221013	132.06	39850	-5.27	20230720	17336	117.75	20230103	39850	-5.27	20230720	16750	125.37	20221013	3.57	N	001060	2500	570 억		2006645	N	N	24372	N	00	N
36	20230725	140114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	37950	50	2	0.13	16600188350	440761	66.77	37550	38750	36350	49250	26550	37900	37662.56	8.79	0	56776	40866	39382	38216	36732	35566	38800	36150	571	11350	2500	28800	50	1	22835036	8666	29.01	3.70	12	1.93	1308.00	10254.00	39850	20230720	-4.77	16267	20221013	133.29	39850	-4.77	20230720	17336	118.91	20230103	39850	-4.77	20230720	16750	126.57	20221013	3.57	N	001060	2500	570 억		2006645	N	N	24372	N	00	N
37	20230725	130114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	38350	450	2	1.19	14097057800	374578	56.74	37550	38750	36350	49250	26550	37900	37634.51	8.79	0	50862	40866	39382	38216	36732	35566	38800	36150	571	11350	2500	28800	50	1	22835036	8757	29.32	3.74	12	1.64	1308.00	10254.00	39850	20230720	-3.76	16267	20221013	135.75	39850	-3.76	20230720	17336	121.22	20230103	39850	-3.76	20230720	16750	128.96	20221013	3.57	N	001060	2500	570 억		2006645	N	N	24372	N	00	N
38	20230725	120114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	38400	500	2	1.32	12277704700	327316	49.58	37550	38600	36350	49250	26550	37900	37510.25	8.79	0	57736	40866	39382	38216	36732	35566	38800	36150	571	11350	2500	28800	50	1	22835036	8769	29.36	3.74	12	1.43	1308.00	10254.00	39850	20230720	-3.64	16267	20221013	136.06	39850	-3.64	20230720	17336	121.50	20230103	39850	-3.64	20230720	16750	129.25	20221013	3.57	N	001060	2500	570 억		2006645	N	N	24372	N	00	N
39	20230725	110114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	38150	250	2	0.66	10750616250	287242	43.51	37550	38600	36350	49250	26550	37900	37427.03	8.79	0	46677	40866	39382	38216	36732	35566	38800	36150	571	11350	2500	28800	50	1	22835036	8712	29.17	3.72	12	1.26	1308.00	10254.00	39850	20230720	-4.27	16267	20221013	134.52	39850	-4.27	20230720	17336	120.06	20230103	39850	-4.27	20230720	16750	127.76	20221013	3.57	N	001060	2500	570 억		2006645	N	N	24372	N	00	N
40	20230725	100114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	37950	50	2	0.13	8813242800	236280	35.79	37550	38600	36350	49250	26550	37900	37299.99	8.79	0	48900	40866	39382	38216	36732	35566	38800	36150	571	11350	2500	28800	50	1	22835036	8666	29.01	3.70	12	1.03	1308.00	10254.00	39850	20230720	-4.77	16267	20221013	133.29	39850	-4.77	20230720	17336	118.91	20230103	39850	-4.77	20230720	16750	126.57	20221013	3.57	N	001060	2500	570 억		2006645	N	N	24372	N	00	N
41	20230725	090114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	37550	-350	5	-0.92	306234150	8177	1.24	37550	37650	37150	49250	26550	37900	37450.67	8.79	0	259	40866	39382	38216	36732	35566	38800	36150	571	11350	2500	28800	50	1	22835036	8575	28.71	3.66	12	0.04	1308.00	10254.00	39850	20230720	-5.77	16267	20221013	130.84	39850	-5.77	20230720	17336	116.60	20230103	39850	-5.77	20230720	16750	124.18	20221013	3.57	N	001060	2500	570 억		2006645	N	N	24372	N	00	N
42	20230724	160114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	37900	-1100	5	-2.82	25142230600	657075	144.70	38500	39700	37050	50700	27300	39000	38264.80	8.42	0	68490	40266	39632	38916	38282	37566	39275	37925	571	11700	2500	29640	50	1	22835036	8654	28.98	3.70	12	2.88	1308.00	10254.00	39850	20230720	-4.89	16267	20221013	132.99	39850	-4.89	20230720	17336	118.62	20230103	39850	-4.89	20230720	16750	126.27	20221013	3.34	N	001060	2500	570 억		1923011	N	N	24372	N	00	N
43	20230724	150113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	38000	-1000	5	-2.56	23561128700	615373	135.52	38500	39700	37050	50700	27300	39000	38287.55	8.42	0	71053	40266	39632	38916	38282	37566	39275	37925	571	11700	2500	29640	50	1	22835036	8677	29.05	3.71	12	2.69	1308.00	10254.00	39850	20230720	-4.64	16267	20221013	133.60	39850	-4.64	20230720	17336	119.20	20230103	39850	-4.64	20230720	16750	126.87	20221013	3.34	N	001060	2500	570 억		1923011	N	N	8209	N	00	N
44	20230724	140113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	37500	-1500	5	-3.85	21040922200	548234	120.73	38500	39700	37050	50700	27300	39000	38379.44	8.42	0	55436	40266	39632	38916	38282	37566	39275	37925	571	11700	2500	29640	50	1	22835036	8563	28.67	3.66	12	2.40	1308.00	10254.00	39850	20230720	-5.90	16267	20221013	130.53	39850	-5.90	20230720	17336	116.31	20230103	39850	-5.90	20230720	16750	123.88	20221013	3.34	N	001060	2500	570 억		1923011	N	N	8209	N	00	N
45	20230724	130113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	37950	-1050	5	-2.69	14916977100	384896	84.76	38500	39700	37600	50700	27300	39000	38755.86	8.42	0	18012	40266	39632	38916	38282	37566	39275	37925	571	11700	2500	29640	50	1	22835036	8666	29.01	3.70	12	1.69	1308.00	10254.00	39850	20230720	-4.77	16267	20221013	133.29	39850	-4.77	20230720	17336	118.91	20230103	39850	-4.77	20230720	16750	126.57	20221013	3.34	N	001060	2500	570 억		1923011	N	N	8209	N	00	N
46	20230724	120113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	38500	-500	5	-1.28	11543498450	296515	65.30	38500	39700	38100	50700	27300	39000	38930.57	8.42	0	8965	40266	39632	38916	38282	37566	39275	37925	571	11700	2500	29640	50	1	22835036	8791	29.43	3.75	12	1.30	1308.00	10254.00	39850	20230720	-3.39	16267	20221013	136.68	39850	-3.39	20230720	17336	122.08	20230103	39850	-3.39	20230720	16750	129.85	20221013	3.34	N	001060	2500	570 억		1923011	N	N	8209	N	00	N
47	20230724	110114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	38750	-250	5	-0.64	8718218800	223573	49.24	38500	39700	38100	50700	27300	39000	38994.95	8.42	0	13618	40266	39632	38916	38282	37566	39275	37925	571	11700	2500	29640	50	1	22835036	8849	29.63	3.78	12	0.98	1308.00	10254.00	39850	20230720	-2.76	16267	20221013	138.21	39850	-2.76	20230720	17336	123.52	20230103	39850	-2.76	20230720	16750	131.34	20221013	3.34	N	001060	2500	570 억		1923011	N	N	8209	N	00	N
48	20230724	100113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	39000	0	3	0.00	5127985000	132071	29.08	38500	39500	38100	50700	27300	39000	38827.47	8.42	0	15683	40266	39632	38916	38282	37566	39275	37925	571	11700	2500	29640	50	1	22835036	8906	29.82	3.80	12	0.58	1308.00	10254.00	39850	20230720	-2.13	16267	20221013	139.75	39850	-2.13	20230720	17336	124.97	20230103	39850	-2.13	20230720	16750	132.84	20221013	3.34	N	001060	2500	570 억		1923011	N	N	8209	N	00	N
49	20230724	090113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	38200	-800	5	-2.05	508156550	13214	2.91	38500	38600	38100	50700	27300	39000	38455.51	8.42	0	-483	40266	39632	38916	38282	37566	39275	37925	571	11700	2500	29640	50	1	22835036	8723	29.20	3.73	12	0.06	1308.00	10254.00	39850	20230720	-4.14	16267	20221013	134.83	39850	-4.14	20230720	17336	120.35	20230103	39850	-4.14	20230720	16750	128.06	20221013	3.34	N	001060	2500	570 억		1923011	N	N	8209	N	00	N
50	20230721	160114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	39000	600	2	1.56	17481295400	450473	52.34	39150	39550	38200	49900	26900	38400	38806.30	8.28	0	31287	41766	40082	38166	36482	34566	40925	37325	571	11500	2500	29180	50	1	22835036	8906	29.82	3.80	12	1.97	1308.00	10254.00	39850	20230720	-2.13	16267	20221013	139.75	39850	-2.13	20230720	17336	124.97	20230103	39850	-2.13	20230720	16750	132.84	20221013	3.34	N	001060	2500	570 억		1889812	N	N	8209	N	00	N
51	20230721	150113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	38750	350	2	0.91	16104690050	415114	48.23	39150	39550	38200	49900	26900	38400	38795.96	8.28	0	26622	41766	40082	38166	36482	34566	40925	37325	571	11500	2500	29180	50	1	22835036	8849	29.63	3.78	12	1.82	1308.00	10254.00	39850	20230720	-2.76	16267	20221013	138.21	39850	-2.76	20230720	17336	123.52	20230103	39850	-2.76	20230720	16750	131.34	20221013	3.34	N	001060	2500	570 억		1889812	N	N	17655	N	00	N
52	20230721	140113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	38750	350	2	0.91	13686883350	352989	41.01	39150	39550	38200	49900	26900	38400	38774.40	8.28	0	16130	41766	40082	38166	36482	34566	40925	37325	571	11500	2500	29180	50	1	22835036	8849	29.63	3.78	12	1.55	1308.00	10254.00	39850	20230720	-2.76	16267	20221013	138.21	39850	-2.76	20230720	17336	123.52	20230103	39850	-2.76	20230720	16750	131.34	20221013	3.34	N	001060	2500	570 억		1889812	N	N	17655	N	00	N
53	20230721	130113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	38500	100	2	0.26	12695620750	327347	38.03	39150	39550	38200	49900	26900	38400	38783.53	8.28	0	9195	41766	40082	38166	36482	34566	40925	37325	571	11500	2500	29180	50	1	22835036	8791	29.43	3.75	12	1.43	1308.00	10254.00	39850	20230720	-3.39	16267	20221013	136.68	39850	-3.39	20230720	17336	122.08	20230103	39850	-3.39	20230720	16750	129.85	20221013	3.34	N	001060	2500	570 억		1889812	N	N	17655	N	00	N
54	20230721	120114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	38400	0	3	0.00	11787752700	303744	35.29	39150	39550	38200	49900	26900	38400	38808.37	8.28	0	6899	41766	40082	38166	36482	34566	40925	37325	571	11500	2500	29180	50	1	22835036	8769	29.36	3.74	12	1.33	1308.00	10254.00	39850	20230720	-3.64	16267	20221013	136.06	39850	-3.64	20230720	17336	121.50	20230103	39850	-3.64	20230720	16750	129.25	20221013	3.34	N	001060	2500	570 억		1889812	N	N	17655	N	00	N
55	20230721	110113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	38500	100	2	0.26	10039510550	258296	30.01	39150	39550	38200	49900	26900	38400	38868.49	8.28	0	5473	41766	40082	38166	36482	34566	40925	37325	571	11500	2500	29180	50	1	22835036	8791	29.43	3.75	12	1.13	1308.00	10254.00	39850	20230720	-3.39	16267	20221013	136.68	39850	-3.39	20230720	17336	122.08	20230103	39850	-3.39	20230720	16750	129.85	20221013	3.34	N	001060	2500	570 억		1889812	N	N	17655	N	00	N
56	20230721	100113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	38400	0	3	0.00	8209957900	210717	24.48	39150	39550	38300	49900	26900	38400	38962.38	8.28	0	-1188	41766	40082	38166	36482	34566	40925	37325	571	11500	2500	29180	50	1	22835036	8769	29.36	3.74	12	0.92	1308.00	10254.00	39850	20230720	-3.64	16267	20221013	136.06	39850	-3.64	20230720	17336	121.50	20230103	39850	-3.64	20230720	16750	129.25	20221013	3.34	N	001060	2500	570 억		1889812	N	N	17655	N	00	N
57	20230721	090114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	39450	1050	2	2.73	829525150	21144	2.46	39150	39500	39050	49900	26900	38400	39237.64	8.28	0	-2870	41766	40082	38166	36482	34566	40925	37325	571	11500	2500	29180	50	1	22835036	9008	30.16	3.85	12	0.09	1308.00	10254.00	39850	20230720	-1.00	16267	20221013	142.52	39850	-1.00	20230720	17336	127.56	20230103	39850	-1.00	20230720	16750	135.52	20221013	3.34	N	001060	2500	570 억		1889812	N	N	17655	N	00	N
58	20230720	160113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	38400	1400	2	3.78	32973676850	857498	138.08	36750	39850	36250	48100	25900	37000	38453.42	8.18	0	24464	38633	37816	36783	35966	34933	37300	35450	571	11100	2500	28120	50	1	22835036	8769	29.36	3.74	12	3.76	1308.00	10254.00	39850	20230720	-3.64	16267	20221013	136.06	39850	-3.64	20230720	17336	121.50	20230103	39850	-3.64	20230720	16750	129.25	20221013	2.98	N	001060	2500	570 억		1868338	N	N	17655	N	00	N
59	20230720	150114	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	38450	1450	2	3.92	31869986600	828788	133.45	36750	39850	36250	48100	25900	37000	38453.73	8.18	0	20772	38633	37816	36783	35966	34933	37300	35450	571	11100	2500	28120	50	1	22835036	8780	29.40	3.75	12	3.63	1308.00	10254.00	39850	20230720	-3.51	16267	20221013	136.37	39850	-3.51	20230720	17336	121.79	20230103	39850	-3.51	20230720	16750	129.55	20221013	2.98	N	001060	2500	570 억		1868338	N	N	12199	N	00	N
60	20230720	140113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	38550	1550	2	4.19	29795272550	775012	124.79	36750	39850	36250	48100	25900	37000	38444.93	8.18	0	17081	38633	37816	36783	35966	34933	37300	35450	571	11100	2500	28120	50	1	22835036	8803	29.47	3.76	12	3.39	1308.00	10254.00	39850	20230720	-3.26	16267	20221013	136.98	39850	-3.26	20230720	17336	122.37	20230103	39850	-3.26	20230720	16750	130.15	20221013	2.98	N	001060	2500	570 억		1868338	N	N	12199	N	00	N
61	20230720	130113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	38450	1450	2	3.92	28235792450	734531	118.28	36750	39850	36250	48100	25900	37000	38440.58	8.18	0	13441	38633	37816	36783	35966	34933	37300	35450	571	11100	2500	28120	50	1	22835036	8780	29.40	3.75	12	3.22	1308.00	10254.00	39850	20230720	-3.51	16267	20221013	136.37	39850	-3.51	20230720	17336	121.79	20230103	39850	-3.51	20230720	16750	129.55	20221013	2.98	N	001060	2500	570 억		1868338	N	N	12199	N	00	N
62	20230720	120113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	37550	550	2	1.49	25749881600	669374	107.78	36750	39850	36250	48100	25900	37000	38468.61	8.18	0	12987	38633	37816	36783	35966	34933	37300	35450	571	11100	2500	28120	50	1	22835036	8575	28.71	3.66	12	2.93	1308.00	10254.00	39850	20230720	-5.77	16267	20221013	130.84	39850	-5.77	20230720	17336	116.60	20230103	39850	-5.77	20230720	16750	124.18	20221013	2.98	N	001060	2500	570 억		1868338	N	N	12199	N	00	N
63	20230720	110113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	37750	750	2	2.03	24312990250	631132	101.63	36750	39850	36250	48100	25900	37000	38522.84	8.18	0	13887	38633	37816	36783	35966	34933	37300	35450	571	11100	2500	28120	50	1	22835036	8620	28.86	3.68	12	2.76	1308.00	10254.00	39850	20230720	-5.27	16267	20221013	132.06	39850	-5.27	20230720	17336	117.75	20230103	39850	-5.27	20230720	16750	125.37	20221013	2.98	N	001060	2500	570 억		1868338	N	N	12199	N	00	N
64	20230720	100113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	38350	1350	2	3.65	20387591300	527198	84.89	36750	39850	36250	48100	25900	37000	38671.62	8.18	0	19838	38633	37816	36783	35966	34933	37300	35450	571	11100	2500	28120	50	1	22835036	8757	29.32	3.74	12	2.31	1308.00	10254.00	39850	20230720	-3.76	16267	20221013	135.75	39850	-3.76	20230720	17336	121.22	20230103	39850	-3.76	20230720	16750	128.96	20221013	2.98	N	001060	2500	570 억		1868338	N	N	12199	N	00	N
65	20230720	090113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	36350	-650	5	-1.76	191216600	5234	0.84	36750	36750	36250	48100	25900	37000	36533.10	8.18	0	-207	38633	37816	36783	35966	34933	37300	35450	571	11100	2500	28120	50	1	22835036	8301	27.79	3.54	12	0.02	1308.00	10254.00	37600	20230719	-3.32	16267	20221013	123.46	37600	-3.32	20230719	17336	109.68	20230103	37600	-3.32	20230719	16750	117.01	20221013	2.98	N	001060	2500	570 억		1868338	N	N	12199	N	00	N
66	20230719	160114	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	37000	150	2	0.41	22743440650	618380	70.57	37500	37600	35750	47900	25800	36850	36779.02	8.22	0	-8991	39483	38166	36133	34816	32783	38825	35475	571	11050	2500	28000	50	1	22835036	8449	28.29	3.61	12	2.71	1308.00	10254.00	37600	20230719	-1.60	16267	20221013	127.45	37600	-1.60	20230719	17336	113.43	20230103	37600	-1.60	20230719	16750	120.90	20221013	2.79	N	001060	2500	570 억		1878109	N	N	12199	N	00	N
67	20230719	150113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	36650	-200	5	-0.54	21678115350	589515	67.28	37500	37600	35750	47900	25800	36850	36772.80	8.22	0	-9882	39483	38166	36133	34816	32783	38825	35475	571	11050	2500	28000	50	1	22835036	8369	28.02	3.57	12	2.58	1308.00	10254.00	37600	20230719	-2.53	16267	20221013	125.30	37600	-2.53	20230719	17336	111.41	20230103	37600	-2.53	20230719	16750	118.81	20221013	2.79	N	001060	2500	570 억		1878109	N	N	43699	N	00	N
68	20230719	140114	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	36750	-100	5	-0.27	19076458900	518195	59.14	37500	37600	35750	47900	25800	36850	36813.28	8.22	0	-17764	39483	38166	36133	34816	32783	38825	35475	571	11050	2500	28000	50	1	22835036	8392	28.10	3.58	12	2.27	1308.00	10254.00	37600	20230719	-2.26	16267	20221013	125.92	37600	-2.26	20230719	17336	111.99	20230103	37600	-2.26	20230719	16750	119.40	20221013	2.79	N	001060	2500	570 억		1878109	N	N	43699	N	00	N
69	20230719	130113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	36700	-150	5	-0.41	17253838050	468682	53.49	37500	37600	35750	47900	25800	36850	36813.53	8.22	0	-17910	39483	38166	36133	34816	32783	38825	35475	571	11050	2500	28000	50	1	22835036	8380	28.06	3.58	12	2.05	1308.00	10254.00	37600	20230719	-2.39	16267	20221013	125.61	37600	-2.39	20230719	17336	111.70	20230103	37600	-2.39	20230719	16750	119.10	20221013	2.79	N	001060	2500	570 억		1878109	N	N	43699	N	00	N
70	20230719	120113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	36750	-100	5	-0.27	16181020700	439576	50.16	37500	37600	35750	47900	25800	36850	36810.52	8.22	0	-14006	39483	38166	36133	34816	32783	38825	35475	571	11050	2500	28000	50	1	22835036	8392	28.10	3.58	12	1.93	1308.00	10254.00	37600	20230719	-2.26	16267	20221013	125.92	37600	-2.26	20230719	17336	111.99	20230103	37600	-2.26	20230719	16750	119.40	20221013	2.79	N	001060	2500	570 억		1878109	N	N	43699	N	00	N
71	20230719	110113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	37000	150	2	0.41	14655190950	398073	45.43	37500	37600	35750	47900	25800	36850	36815.33	8.22	0	-13866	39483	38166	36133	34816	32783	38825	35475	571	11050	2500	28000	50	1	22835036	8449	28.29	3.61	12	1.74	1308.00	10254.00	37600	20230719	-1.60	16267	20221013	127.45	37600	-1.60	20230719	17336	113.43	20230103	37600	-1.60	20230719	16750	120.90	20221013	2.79	N	001060	2500	570 억		1878109	N	N	43699	N	00	N
72	20230719	100113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	36600	-250	5	-0.68	11243880600	305408	34.85	37500	37600	35750	47900	25800	36850	36815.93	8.22	0	-10517	39483	38166	36133	34816	32783	38825	35475	571	11050	2500	28000	50	1	22835036	8358	27.98	3.57	12	1.34	1308.00	10254.00	37600	20230719	-2.66	16267	20221013	125.00	37600	-2.66	20230719	17336	111.12	20230103	37600	-2.66	20230719	16750	118.51	20221013	2.79	N	001060	2500	570 억		1878109	N	N	43699	N	00	N
73	20230719	090113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	37500	650	2	1.76	1026676250	27410	3.13	37500	37500	37250	47900	25800	36850	37456.51	8.22	0	-9061	39483	38166	36133	34816	32783	38825	35475	571	11050	2500	28000	50	1	22835036	8563	28.67	3.66	12	0.12	1308.00	10254.00	37500	20230719	0.00	16267	20221013	130.53	37500	0.00	20230719	17336	116.31	20230103	37500	0.00	20230719	16750	123.88	20221013	2.79	N	001060	2500	570 억		1878109	N	N	43699	N	00	N
74	20230718	160114	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	36850	1900	2	5.44	31264821800	870692	82.77	34300	37450	34100	45400	24500	34950	35907.17	8.34	0	-11419	37050	36000	34950	33900	32850	35475	33375	571	10450	2500	26560	50	1	22835036	8415	28.17	3.59	12	3.81	1308.00	10254.00	37450	20230718	-1.60	16267	20221013	126.53	37450	-1.60	20230718	17336	112.56	20230103	37450	-1.60	20230718	16750	120.00	20221013	2.08	N	001060	2500	570 억		1905091	N	N	43699	N	00	N
75	20230718	150114	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	36600	1650	2	4.72	29182755700	813945	77.37	34300	37450	34100	45400	24500	34950	35854.90	8.34	0	-9636	37050	36000	34950	33900	32850	35475	33375	571	10450	2500	26560	50	1	22835036	8358	27.98	3.57	12	3.56	1308.00	10254.00	37450	20230718	-2.27	16267	20221013	125.00	37450	-2.27	20230718	17336	111.12	20230103	37450	-2.27	20230718	16750	118.51	20221013	2.08	N	001060	2500	570 억		1905091	N	N	41003	N	00	N
76	20230718	140113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	36700	1750	2	5.01	25698798600	718532	68.30	34300	37450	34100	45400	24500	34950	35767.15	8.34	0	-12552	37050	36000	34950	33900	32850	35475	33375	571	10450	2500	26560	50	1	22835036	8380	28.06	3.58	12	3.15	1308.00	10254.00	37450	20230718	-2.00	16267	20221013	125.61	37450	-2.00	20230718	17336	111.70	20230103	37450	-2.00	20230718	16750	119.10	20221013	2.08	N	001060	2500	570 억		1905091	N	N	41003	N	00	N
77	20230718	130113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	36150	1200	2	3.43	16383262950	464977	44.20	34300	36300	34100	45400	24500	34950	35235.35	8.34	0	-11768	37050	36000	34950	33900	32850	35475	33375	571	10450	2500	26560	50	1	22835036	8255	27.64	3.53	12	2.04	1308.00	10254.00	36300	20230718	-0.41	16267	20221013	122.23	36300	-0.41	20230718	17336	108.53	20230103	36300	-0.41	20230718	16750	115.82	20221013	2.08	N	001060	2500	570 억		1905091	N	N	41003	N	00	N
78	20230718	120113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	35250	300	2	0.86	10320916100	295690	28.11	34300	35350	34100	45400	24500	34950	34904.32	8.34	0	1915	37050	36000	34950	33900	32850	35475	33375	571	10450	2500	26560	50	1	22835036	8049	26.95	3.44	12	1.29	1308.00	10254.00	36000	20230717	-2.08	16267	20221013	116.70	36000	-2.08	20230717	17336	103.33	20230103	36000	-2.08	20230717	16750	110.45	20221013	2.08	N	001060	2500	570 억		1905091	N	N	41003	N	00	N
79	20230718	110114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	35050	100	2	0.29	8532695800	244708	23.26	34300	35350	34100	45400	24500	34950	34868.46	8.34	0	7301	37050	36000	34950	33900	32850	35475	33375	571	10450	2500	26560	50	1	22835036	8004	26.80	3.42	12	1.07	1308.00	10254.00	36000	20230717	-2.64	16267	20221013	115.47	36000	-2.64	20230717	17336	102.18	20230103	36000	-2.64	20230717	16750	109.25	20221013	2.08	N	001060	2500	570 억		1905091	N	N	41003	N	00	N
80	20230718	100113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	35000	50	2	0.14	6557376600	188159	17.89	34300	35350	34100	45400	24500	34950	34849.51	8.34	0	3817	37050	36000	34950	33900	32850	35475	33375	571	10450	2500	26560	50	1	22835036	7992	26.76	3.41	12	0.82	1308.00	10254.00	36000	20230717	-2.78	16267	20221013	115.16	36000	-2.78	20230717	17336	101.89	20230103	36000	-2.78	20230717	16750	108.96	20221013	2.08	N	001060	2500	570 억		1905091	N	N	41003	N	00	N
81	20230718	090113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	34600	-350	5	-1.00	776364450	22609	2.15	34300	34600	34100	45400	24500	34950	34302.08	8.34	0	532	37050	36000	34950	33900	32850	35475	33375	571	10450	2500	26560	50	1	22835036	7901	26.45	3.37	12	0.10	1308.00	10254.00	36000	20230717	-3.89	16267	20221013	112.70	36000	-3.89	20230717	17336	99.58	20230103	36000	-3.89	20230717	16750	106.57	20221013	2.08	N	001060	2500	570 억		1905091	N	N	41003	N	00	N
82	20230717	160114	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	34950	1050	2	3.10	36862904150	1047186	60.83	35300	36000	33900	44050	23750	33900	35202.35	8.44	0	-44310	36766	35332	33266	31832	29766	36050	32550	571	10150	2500	25760	50	1	22835036	7981	26.72	3.41	12	4.59	1308.00	10254.00	36000	20230717	-2.92	16267	20221013	114.85	36000	-2.92	20230717	17336	101.60	20230103	36000	-2.92	20230717	16750	108.66	20221013	1.55	N	001060	2500	570 억		1926268	N	N	41003	N	00	N
83	20230717	150113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	34900	1000	2	2.95	35673719100	1013101	58.85	35300	36000	33900	44050	23750	33900	35212.40	8.44	0	-50296	36766	35332	33266	31832	29766	36050	32550	571	10150	2500	25760	50	1	22835036	7969	26.68	3.40	12	4.44	1308.00	10254.00	36000	20230717	-3.06	16267	20221013	114.54	36000	-3.06	20230717	17336	101.32	20230103	36000	-3.06	20230717	16750	108.36	20221013	1.55	N	001060	2500	570 억		1926268	N	N	44585	N	00	N
84	20230717	140113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	35000	1100	2	3.24	34004767600	965284	56.07	35300	36000	33900	44050	23750	33900	35227.73	8.44	0	-54329	36766	35332	33266	31832	29766	36050	32550	571	10150	2500	25760	50	1	22835036	7992	26.76	3.41	12	4.23	1308.00	10254.00	36000	20230717	-2.78	16267	20221013	115.16	36000	-2.78	20230717	17336	101.89	20230103	36000	-2.78	20230717	16750	108.96	20221013	1.55	N	001060	2500	570 억		1926268	N	N	44585	N	00	N
85	20230717	130113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	35450	1550	2	4.57	31815919100	902673	52.44	35300	36000	33900	44050	23750	33900	35246.34	8.44	0	-60963	36766	35332	33266	31832	29766	36050	32550	571	10150	2500	25760	50	1	22835036	8095	27.10	3.46	12	3.95	1308.00	10254.00	36000	20230717	-1.53	16267	20221013	117.93	36000	-1.53	20230717	17336	104.49	20230103	36000	-1.53	20230717	16750	111.64	20221013	1.55	N	001060	2500	570 억		1926268	N	N	44585	N	00	N
86	20230717	120114	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	35100	1200	2	3.54	29552895950	838095	48.69	35300	36000	33900	44050	23750	33900	35261.99	8.44	0	-65491	36766	35332	33266	31832	29766	36050	32550	571	10150	2500	25760	50	1	22835036	8015	26.83	3.42	12	3.67	1308.00	10254.00	36000	20230717	-2.50	16267	20221013	115.77	36000	-2.50	20230717	17336	102.47	20230103	36000	-2.50	20230717	16750	109.55	20221013	1.55	N	001060	2500	570 억		1926268	N	N	44585	N	00	N
87	20230717	110113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	35700	1800	2	5.31	25377063050	720813	41.87	35300	35950	33900	44050	23750	33900	35206.17	8.44	0	-55507	36766	35332	33266	31832	29766	36050	32550	571	10150	2500	25760	50	1	22835036	8152	27.29	3.48	12	3.16	1308.00	10254.00	35950	20230717	-0.70	16267	20221013	119.46	35950	-0.70	20230717	17336	105.93	20230103	35950	-0.70	20230717	16750	113.13	20221013	1.55	N	001060	2500	570 억		1926268	N	N	44585	N	00	N
88	20230717	100114	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	35250	1350	2	3.98	20946760800	596201	34.63	35300	35750	33900	44050	23750	33900	35133.72	8.44	0	-60738	36766	35332	33266	31832	29766	36050	32550	571	10150	2500	25760	50	1	22835036	8049	26.95	3.44	12	2.61	1308.00	10254.00	35750	20230717	-1.40	16267	20221013	116.70	35750	-1.40	20230717	17336	103.33	20230103	35750	-1.40	20230717	16750	110.45	20221013	1.55	N	001060	2500	570 억		1926268	N	N	44585	N	00	N
89	20230717	090113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	35500	1600	2	4.72	2974066950	84211	4.89	35300	35600	35050	44050	23750	33900	35316.85	8.44	0	-26304	36766	35332	33266	31832	29766	36050	32550	571	10150	2500	25760	50	1	22835036	8106	27.14	3.46	12	0.37	1308.00	10254.00	35600	20230717	-0.28	16267	20221013	118.23	35600	-0.28	20230717	17336	104.78	20230103	35600	-0.28	20230717	16750	111.94	20221013	1.55	N	001060	2500	570 억		1926268	N	N	44585	N	00	N
90	20230714	160112	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	33900	3450	2	11.33	57018313600	1714255	178.37	31200	34700	31200	39550	21350	30450	33260.53	8.14	0	72678	31816	31132	29816	29132	27816	31475	29475	571	9100	2500	23140	50	1	22835036	7741	25.92	3.31	12	7.51	1308.00	10254.00	34700	20230714	-2.31	16267	20221013	108.40	34700	-2.31	20230714	17336	95.55	20230103	34700	-2.31	20230714	16750	102.39	20221013	1.57	N	001060	2500	570 억		1858787	N	N	44585	N	00	N
91	20230714	150113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	33850	3400	2	11.17	54970644000	1653764	172.07	31200	34700	31200	39550	21350	30450	33239.71	8.14	0	73062	31816	31132	29816	29132	27816	31475	29475	571	9100	2500	23140	50	1	22835036	7730	25.88	3.30	12	7.24	1308.00	10254.00	34700	20230714	-2.45	16267	20221013	108.09	34700	-2.45	20230714	17336	95.26	20230103	34700	-2.45	20230714	16750	102.09	20221013	1.57	N	001060	2500	570 억		1858787	N	N	15542	N	00	N
92	20230714	140113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	33500	3050	2	10.02	51291607400	1543926	160.64	31200	34700	31200	39550	21350	30450	33221.55	8.14	0	58880	31816	31132	29816	29132	27816	31475	29475	571	9100	2500	23140	50	1	22835036	7650	25.61	3.27	12	6.76	1308.00	10254.00	34700	20230714	-3.46	16267	20221013	105.94	34700	-3.46	20230714	17336	93.24	20230103	34700	-3.46	20230714	16750	100.00	20221013	1.57	N	001060	2500	570 억		1858787	N	N	15542	N	00	N
93	20230714	130113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	34000	3550	2	11.66	47876781000	1442734	150.12	31200	34700	31200	39550	21350	30450	33184.76	8.14	0	42670	31816	31132	29816	29132	27816	31475	29475	571	9100	2500	23140	50	1	22835036	7764	25.99	3.32	12	6.32	1308.00	10254.00	34700	20230714	-2.02	16267	20221013	109.01	34700	-2.02	20230714	17336	96.12	20230103	34700	-2.02	20230714	16750	102.99	20221013	1.57	N	001060	2500	570 억		1858787	N	N	15542	N	00	N
94	20230714	120113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	34050	3600	2	11.82	40437583700	1223119	127.27	31200	34700	31200	39550	21350	30450	33061.04	8.14	0	5500	31816	31132	29816	29132	27816	31475	29475	571	9100	2500	23140	50	1	22835036	7775	26.03	3.32	12	5.36	1308.00	10254.00	34700	20230714	-1.87	16267	20221013	109.32	34700	-1.87	20230714	17336	96.41	20230103	34700	-1.87	20230714	16750	103.28	20221013	1.57	N	001060	2500	570 억		1858787	N	N	15542	N	00	N
95	20230714	110112	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	32250	1800	2	5.91	19937320350	617496	64.25	31200	33100	31200	39550	21350	30450	32287.37	8.14	0	2365	31816	31132	29816	29132	27816	31475	29475	571	9100	2500	23140	50	1	22835036	7364	24.66	3.15	12	2.70	1308.00	10254.00	33100	20230714	-2.57	16267	20221013	98.25	33100	-2.57	20230714	17336	86.03	20230103	33100	-2.57	20230714	16750	92.54	20221013	1.57	N	001060	2500	570 억		1858787	N	N	15542	N	00	N
96	20230714	100113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	32550	2100	2	6.90	17089823900	529341	55.08	31200	33100	31200	39550	21350	30450	32285.09	8.14	0	4510	31816	31132	29816	29132	27816	31475	29475	571	9100	2500	23140	50	1	22835036	7433	24.89	3.17	12	2.32	1308.00	10254.00	33100	20230714	-1.66	16267	20221013	100.10	33100	-1.66	20230714	17336	87.76	20230103	33100	-1.66	20230714	16750	94.33	20221013	1.57	N	001060	2500	570 억		1858787	N	N	15542	N	00	N
97	20230714	090114	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	31800	1350	2	4.43	2187290950	69579	7.24	31200	32100	31200	39550	21350	30450	31436.08	8.14	0	-25840	31816	31132	29816	29132	27816	31475	29475	571	9100	2500	23140	50	1	22835036	7262	24.31	3.10	12	0.30	1308.00	10254.00	32100	20230714	-0.93	16267	20221013	95.49	32100	-0.93	20230714	17336	83.43	20230103	32100	-0.93	20230714	16750	89.85	20221013	1.57	N	001060	2500	570 억		1858787	N	N	15542	N	00	N
98	20230713	160112	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	30450	2400	2	8.56	28601602300	955929	362.02	28600	30500	28500	36450	19650	28050	29919.48	8.18	0	-2577	28850	28450	27850	27450	26850	28650	27650	571	8400	2500	21310	50	1	22835036	6953	23.28	2.97	12	4.19	1308.00	10254.00	30500	20230713	-0.16	16267	20221013	87.19	30500	-0.16	20230713	17336	75.65	20230103	30500	-0.16	20230713	16750	81.79	20221013	1.65	N	001060	2500	570 억		1868078	N	N	15542	N	00	N
99	20230713	150112	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	30400	2350	2	8.38	27343447300	914422	346.30	28600	30500	28500	36450	19650	28050	29902.54	8.18	0	-5446	28850	28450	27850	27450	26850	28650	27650	571	8400	2500	21310	50	1	22835036	6942	23.24	2.96	12	4.00	1308.00	10254.00	30500	20230713	-0.33	16267	20221013	86.88	30500	-0.33	20230713	17336	75.36	20230103	30500	-0.33	20230713	16750	81.49	20221013	1.65	N	001060	2500	570 억		1868078	N	N	4103	N	00	N
100	20230713	140113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	30050	2000	2	7.13	25453732500	852084	322.69	28600	30500	28500	36450	19650	28050	29872.44	8.18	0	-15478	28850	28450	27850	27450	26850	28650	27650	571	8400	2500	21310	50	1	22835036	6862	22.97	2.93	12	3.73	1308.00	10254.00	30500	20230713	-1.48	16267	20221013	84.73	30500	-1.48	20230713	17336	73.34	20230103	30500	-1.48	20230713	16750	79.40	20221013	1.65	N	001060	2500	570 억		1868078	N	N	4103	N	00	N
101	20230713	130112	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	30250	2200	2	7.84	23724651250	794879	301.03	28600	30500	28500	36450	19650	28050	29846.99	8.18	0	-27302	28850	28450	27850	27450	26850	28650	27650	571	8400	2500	21310	50	1	22835036	6908	23.13	2.95	12	3.48	1308.00	10254.00	30500	20230713	-0.82	16267	20221013	85.96	30500	-0.82	20230713	17336	74.49	20230103	30500	-0.82	20230713	16750	80.60	20221013	1.65	N	001060	2500	570 억		1868078	N	N	4103	N	00	N
102	20230713	120113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	30400	2350	2	8.38	21899179750	734750	278.26	28600	30500	28500	36450	19650	28050	29805.06	8.18	0	-19221	28850	28450	27850	27450	26850	28650	27650	571	8400	2500	21310	50	1	22835036	6942	23.24	2.96	12	3.22	1308.00	10254.00	30500	20230713	-0.33	16267	20221013	86.88	30500	-0.33	20230713	17336	75.36	20230103	30500	-0.33	20230713	16750	81.49	20221013	1.65	N	001060	2500	570 억		1868078	N	N	4103	N	00	N
103	20230713	110113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	30050	2000	2	7.13	18610353050	625899	237.03	28600	30500	28500	36450	19650	28050	29733.93	8.18	0	-1613	28850	28450	27850	27450	26850	28650	27650	571	8400	2500	21310	50	1	22835036	6862	22.97	2.93	12	2.74	1308.00	10254.00	30500	20230713	-1.48	16267	20221013	84.73	30500	-1.48	20230713	17336	73.34	20230103	30500	-1.48	20230713	16750	79.40	20221013	1.65	N	001060	2500	570 억		1868078	N	N	4103	N	00	N
104	20230713	100113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	30050	2000	2	7.13	13323380300	451153	170.86	28600	30100	28500	36450	19650	28050	29532.01	8.18	0	-1809	28850	28450	27850	27450	26850	28650	27650	571	8400	2500	21310	50	1	22835036	6862	22.97	2.93	12	1.98	1308.00	10254.00	30100	20230713	-0.17	16267	20221013	84.73	30100	-0.17	20230713	17336	73.34	20230103	30100	-0.17	20230713	16750	79.40	20221013	1.65	N	001060	2500	570 억		1868078	N	N	4103	N	00	N
105	20230713	090111	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	28950	900	2	3.21	866952850	30073	11.39	28600	29100	28500	36450	19650	28050	28829.60	8.18	0	274	28850	28450	27850	27450	26850	28650	27650	571	8400	2500	21310	50	1	22835036	6611	22.13	2.82	12	0.13	1308.00	10254.00	29100	20230713	-0.52	16267	20221013	77.97	29100	-0.52	20230713	17336	66.99	20230103	29100	-0.52	20230713	16750	72.84	20221013	1.65	N	001060	2500	570 억		1868078	N	N	4103	N	00	N
106	20230712	160113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	28050	650	2	2.37	7313758100	263196	51.79	27450	28250	27250	35600	19200	27400	27788.09	8.24	0	-16365	29033	28216	27583	26766	26133	27900	26450	571	8200	2500	20820	50	1	22835036	6405	21.44	2.74	12	1.15	1308.00	10254.00	28400	20230711	-1.23	16267	20221013	72.43	28400	-1.23	20230711	17336	61.80	20230103	28400	-1.23	20230711	16750	67.46	20221013	1.58	N	001060	2500	570 억		1882545	N	N	4103	N	00	N
107	20230712	150113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	28000	600	2	2.19	6128432150	221078	43.50	27450	28150	27250	35600	19200	27400	27720.68	8.24	0	-14597	29033	28216	27583	26766	26133	27900	26450	571	8200	2500	20820	50	1	22835036	6394	21.41	2.73	12	0.97	1308.00	10254.00	28400	20230711	-1.41	16267	20221013	72.13	28400	-1.41	20230711	17336	61.51	20230103	28400	-1.41	20230711	16750	67.16	20221013	1.58	N	001060	2500	570 억		1882545	N	N	12440	N	00	N
108	20230712	140112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	27650	250	2	0.91	5501743750	198583	39.07	27450	28150	27250	35600	19200	27400	27705.01	8.24	0	-13933	29033	28216	27583	26766	26133	27900	26450	571	8200	2500	20820	50	1	22835036	6314	21.14	2.70	12	0.87	1308.00	10254.00	28400	20230711	-2.64	16267	20221013	69.98	28400	-2.64	20230711	17336	59.49	20230103	28400	-2.64	20230711	16750	65.07	20221013	1.58	N	001060	2500	570 억		1882545	N	N	12440	N	00	N
109	20230712	130113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	27800	400	2	1.46	5005086650	180626	35.54	27450	28150	27250	35600	19200	27400	27709.67	8.24	0	-12768	29033	28216	27583	26766	26133	27900	26450	571	8200	2500	20820	50	1	22835036	6348	21.25	2.71	12	0.79	1308.00	10254.00	28400	20230711	-2.11	16267	20221013	70.90	28400	-2.11	20230711	17336	60.36	20230103	28400	-2.11	20230711	16750	65.97	20221013	1.58	N	001060	2500	570 억		1882545	N	N	12440	N	00	N
110	20230712	120112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	27550	150	2	0.55	4527636000	163382	32.15	27450	28150	27250	35600	19200	27400	27711.96	8.24	0	-10012	29033	28216	27583	26766	26133	27900	26450	571	8200	2500	20820	50	1	22835036	6291	21.06	2.69	12	0.72	1308.00	10254.00	28400	20230711	-2.99	16267	20221013	69.36	28400	-2.99	20230711	17336	58.92	20230103	28400	-2.99	20230711	16750	64.48	20221013	1.58	N	001060	2500	570 억		1882545	N	N	12440	N	00	N
111	20230712	110113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	27950	550	2	2.01	3264836750	117494	23.12	27450	28150	27250	35600	19200	27400	27787.26	8.24	0	-14770	29033	28216	27583	26766	26133	27900	26450	571	8200	2500	20820	50	1	22835036	6382	21.37	2.73	12	0.51	1308.00	10254.00	28400	20230711	-1.58	16267	20221013	71.82	28400	-1.58	20230711	17336	61.23	20230103	28400	-1.58	20230711	16750	66.87	20221013	1.58	N	001060	2500	570 억		1882545	N	N	12440	N	00	N
112	20230712	100113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	27750	350	2	1.28	1714850200	62087	12.22	27450	28050	27250	35600	19200	27400	27620.12	8.24	0	1374	29033	28216	27583	26766	26133	27900	26450	571	8200	2500	20820	50	1	22835036	6337	21.22	2.71	12	0.27	1308.00	10254.00	28400	20230711	-2.29	16267	20221013	70.59	28400	-2.29	20230711	17336	60.07	20230103	28400	-2.29	20230711	16750	65.67	20221013	1.58	N	001060	2500	570 억		1882545	N	N	12440	N	00	N
113	20230712	090113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	27500	100	2	0.36	67416200	2457	0.48	27450	27550	27400	35600	19200	27400	27438.42	8.24	0	-498	29033	28216	27583	26766	26133	27900	26450	571	8200	2500	20820	50	1	22835036	6280	21.02	2.68	12	0.01	1308.00	10254.00	28400	20230711	-3.17	16267	20221013	69.05	28400	-3.17	20230711	17336	58.63	20230103	28400	-3.17	20230711	16750	64.18	20221013	1.58	N	001060	2500	570 억		1882545	N	N	12440	N	00	N
114	20230711	160113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	27400	500	2	1.86	14035412450	505810	44.97	27450	28400	26950	34950	18850	26900	27748.57	8.17	0	14895	29400	28150	26400	25150	23400	28775	25775	571	8050	2500	20440	50	1	22835036	6257	20.95	2.67	12	2.22	1308.00	10254.00	28400	20230711	-3.52	16267	20221013	68.44	28400	-3.52	20230711	17336	58.05	20230103	28400	-3.52	20230711	16750	63.58	20221013	1.60	N	001060	2500	570 억		1865292	N	N	12440	N	00	N
115	20230711	150112	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	27450	550	2	2.04	13611149100	490298	43.59	27450	28400	26950	34950	18850	26900	27760.97	8.17	0	11147	29400	28150	26400	25150	23400	28775	25775	571	8050	2500	20440	50	1	22835036	6268	20.99	2.68	12	2.15	1308.00	10254.00	28400	20230711	-3.35	16267	20221013	68.75	28400	-3.35	20230711	17336	58.34	20230103	28400	-3.35	20230711	16750	63.88	20221013	1.60	N	001060	2500	570 억		1865292	N	N	30499	N	00	N
116	20230711	140112	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	27150	250	2	0.93	13044111050	469542	41.74	27450	28400	26950	34950	18850	26900	27780.50	8.17	0	9043	29400	28150	26400	25150	23400	28775	25775	571	8050	2500	20440	50	1	22835036	6200	20.76	2.65	12	2.06	1308.00	10254.00	28400	20230711	-4.40	16267	20221013	66.90	28400	-4.40	20230711	17336	56.61	20230103	28400	-4.40	20230711	16750	62.09	20221013	1.60	N	001060	2500	570 억		1865292	N	N	30499	N	00	N
117	20230711	130112	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	27250	350	2	1.30	12363693150	444433	39.51	27450	28400	27000	34950	18850	26900	27819.03	8.17	0	3488	29400	28150	26400	25150	23400	28775	25775	571	8050	2500	20440	50	1	22835036	6223	20.83	2.66	12	1.95	1308.00	10254.00	28400	20230711	-4.05	16267	20221013	67.52	28400	-4.05	20230711	17336	57.19	20230103	28400	-4.05	20230711	16750	62.69	20221013	1.60	N	001060	2500	570 억		1865292	N	N	30499	N	00	N
118	20230711	120113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	27350	450	2	1.67	11685623350	419680	37.31	27450	28400	27000	34950	18850	26900	27844.13	8.17	0	6238	29400	28150	26400	25150	23400	28775	25775	571	8050	2500	20440	50	1	22835036	6245	20.91	2.67	12	1.84	1308.00	10254.00	28400	20230711	-3.70	16267	20221013	68.13	28400	-3.70	20230711	17336	57.76	20230103	28400	-3.70	20230711	16750	63.28	20221013	1.60	N	001060	2500	570 억		1865292	N	N	30499	N	00	N
119	20230711	110112	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	27350	450	2	1.67	10784965250	386663	34.37	27450	28400	27000	34950	18850	26900	27892.42	8.17	0	850	29400	28150	26400	25150	23400	28775	25775	571	8050	2500	20440	50	1	22835036	6245	20.91	2.67	12	1.69	1308.00	10254.00	28400	20230711	-3.70	16267	20221013	68.13	28400	-3.70	20230711	17336	57.76	20230103	28400	-3.70	20230711	16750	63.28	20221013	1.60	N	001060	2500	570 억		1865292	N	N	30499	N	00	N
120	20230711	100113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	27950	1050	2	3.90	8632097100	308974	27.47	27450	28400	27000	34950	18850	26900	27937.94	8.17	0	18547	29400	28150	26400	25150	23400	28775	25775	571	8050	2500	20440	50	1	22835036	6382	21.37	2.73	12	1.35	1308.00	10254.00	28400	20230711	-1.58	16267	20221013	71.82	28400	-1.58	20230711	17336	61.23	20230103	28400	-1.58	20230711	16750	66.87	20221013	1.60	N	001060	2500	570 억		1865292	N	N	30499	N	00	N
121	20230711	090112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	27250	350	2	1.30	642960900	23465	2.09	27450	27500	27000	34950	18850	26900	27400.85	8.17	0	-9940	29400	28150	26400	25150	23400	28775	25775	571	8050	2500	20440	50	1	22835036	6223	20.83	2.66	12	0.10	1308.00	10254.00	27650	20230710	-1.45	16267	20221013	67.52	27650	-1.45	20230710	17336	57.19	20230103	27650	-1.45	20230710	16750	62.69	20221013	1.60	N	001060	2500	570 억		1865292	N	N	30499	N	00	N
122	20230710	160113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	26900	3050	2	12.79	29778576200	1118768	1333.58	24650	27650	24650	31000	16700	23850	26616.81	8.20	0	12493	24783	24316	23933	23466	23083	24125	23275	571	7150	2500	18120	50	1	22835036	6143	20.57	2.62	12	4.90	1308.00	10254.00	27650	20230710	-2.71	16267	20221013	65.37	27650	-2.71	20230710	17336	55.17	20230103	27650	-2.71	20230710	16750	60.60	20221013	1.58	N	001060	2500	570 억		1872777	N	N	30499	N	00	N
123	20230710	150112	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	26900	3050	2	12.79	28617630350	1075495	1282.00	24650	27650	24650	31000	16700	23850	26608.80	8.20	0	5685	24783	24316	23933	23466	23083	24125	23275	571	7150	2500	18120	50	1	22835036	6143	20.57	2.62	12	4.71	1308.00	10254.00	27650	20230710	-2.71	16267	20221013	65.37	27650	-2.71	20230710	17336	55.17	20230103	27650	-2.71	20230710	16750	60.60	20221013	1.58	N	001060	2500	570 억		1872777	N	N	24	N	00	N
124	20230710	140112	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	27250	3400	2	14.26	26207531950	986445	1175.85	24650	27650	24650	31000	16700	23850	26567.66	8.20	0	-11500	24783	24316	23933	23466	23083	24125	23275	571	7150	2500	18120	50	1	22835036	6223	20.83	2.66	12	4.32	1308.00	10254.00	27650	20230710	-1.45	16267	20221013	67.52	27650	-1.45	20230710	17336	57.19	20230103	27650	-1.45	20230710	16750	62.69	20221013	1.58	N	001060	2500	570 억		1872777	N	N	24	N	00	N
125	20230710	130112	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	26600	2750	2	11.53	23134791250	872231	1039.71	24650	27650	24650	31000	16700	23850	26523.70	8.20	0	-27041	24783	24316	23933	23466	23083	24125	23275	571	7150	2500	18120	50	1	22835036	6074	20.34	2.59	12	3.82	1308.00	10254.00	27650	20230710	-3.80	16267	20221013	63.52	27650	-3.80	20230710	17336	53.44	20230103	27650	-3.80	20230710	16750	58.81	20221013	1.58	N	001060	2500	570 억		1872777	N	N	24	N	00	N
126	20230710	120113	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	26200	2350	2	9.85	20930110200	789118	940.64	24650	27650	24650	31000	16700	23850	26523.42	8.20	0	-10256	24783	24316	23933	23466	23083	24125	23275	571	7150	2500	18120	50	1	22835036	5983	20.03	2.56	12	3.46	1308.00	10254.00	27650	20230710	-5.24	16267	20221013	61.06	27650	-5.24	20230710	17336	51.13	20230103	27650	-5.24	20230710	16750	56.42	20221013	1.58	N	001060	2500	570 억		1872777	N	N	24	N	00	N
127	20230710	110112	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	26300	2450	2	10.27	20168689550	760191	906.15	24650	27650	24650	31000	16700	23850	26531.08	8.20	0	-5589	24783	24316	23933	23466	23083	24125	23275	571	7150	2500	18120	50	1	22835036	6006	20.11	2.56	12	3.33	1308.00	10254.00	27650	20230710	-4.88	16267	20221013	61.68	27650	-4.88	20230710	17336	51.71	20230103	27650	-4.88	20230710	16750	57.01	20221013	1.58	N	001060	2500	570 억		1872777	N	N	24	N	00	N
128	20230710	100112	55	40.00	KOSPI	신고가	의약품	N	N	N	Y	40	N	26250	2400	2	10.06	17801098050	669771	798.37	24650	27650	24650	31000	16700	23850	26577.89	8.20	0	-12309	24783	24316	23933	23466	23083	24125	23275	571	7150	2500	18120	50	1	22835036	5994	20.07	2.56	12	2.93	1308.00	10254.00	27650	20230710	-5.06	16267	20221013	61.37	27650	-5.06	20230710	17336	51.42	20230103	27650	-5.06	20230710	16750	56.72	20221013	1.58	N	001060	2500	570 억		1872777	N	N	24	N	00	N
129	20230710	090112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	25350	1500	2	6.29	835587050	33343	39.75	24650	25750	24650	31000	16700	23850	25060.34	8.20	0	-6496	24783	24316	23933	23466	23083	24125	23275	571	7150	2500	18120	50	1	22835036	5789	19.38	2.47	12	0.15	1308.00	10254.00	26600	20230509	-4.70	16267	20221013	55.84	26600	-4.70	20230509	17336	46.23	20230103	26750	-5.23	20220714	16750	51.34	20221013	1.58	N	001060	2500	570 억		1872777	N	N	24	N	00	N
130	20230707	160112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23850	-650	5	-2.65	1990258050	83089	75.73	24300	24400	23550	31850	17150	24500	23953.36	8.21	0	-1666	25366	24932	24616	24182	23866	24775	24025	571	7350	2500	18620	50	1	22835036	5446	18.23	2.33	12	0.36	1308.00	10254.00	26600	20230509	-10.34	16267	20221013	46.62	26600	-10.34	20230509	17336	37.57	20230103	26750	-10.84	20220714	16750	42.39	20221013	1.58	N	001060	2500	570 억		1874087	N	N	24	N	00	N
131	20230707	150112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23750	-750	5	-3.06	1796686650	74955	68.32	24300	24400	23550	31850	17150	24500	23970.20	8.21	0	-2088	25366	24932	24616	24182	23866	24775	24025	571	7350	2500	18620	50	1	22835036	5423	18.16	2.32	12	0.33	1308.00	10254.00	26600	20230509	-10.71	16267	20221013	46.00	26600	-10.71	20230509	17336	37.00	20230103	26750	-11.21	20220714	16750	41.79	20221013	1.58	N	001060	2500	570 억		1874087	N	N	52	N	00	N
132	20230707	140113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23750	-750	5	-3.06	1526017200	63531	57.91	24300	24400	23650	31850	17150	24500	24020.04	8.21	0	-2828	25366	24932	24616	24182	23866	24775	24025	571	7350	2500	18620	50	1	22835036	5423	18.16	2.32	12	0.28	1308.00	10254.00	26600	20230509	-10.71	16267	20221013	46.00	26600	-10.71	20230509	17336	37.00	20230103	26750	-11.21	20220714	16750	41.79	20221013	1.58	N	001060	2500	570 억		1874087	N	N	52	N	00	N
133	20230707	130112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23800	-700	5	-2.86	1325551150	55095	50.22	24300	24400	23750	31850	17150	24500	24059.37	8.21	0	-2939	25366	24932	24616	24182	23866	24775	24025	571	7350	2500	18620	50	1	22835036	5435	18.20	2.32	12	0.24	1308.00	10254.00	26600	20230509	-10.53	16267	20221013	46.31	26600	-10.53	20230509	17336	37.29	20230103	26750	-11.03	20220714	16750	42.09	20221013	1.58	N	001060	2500	570 억		1874087	N	N	52	N	00	N
134	20230707	120112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23950	-550	5	-2.24	1006852700	41763	38.06	24300	24400	23800	31850	17150	24500	24108.73	8.21	0	-4481	25366	24932	24616	24182	23866	24775	24025	571	7350	2500	18620	50	1	22835036	5469	18.31	2.34	12	0.18	1308.00	10254.00	26600	20230509	-9.96	16267	20221013	47.23	26600	-9.96	20230509	17336	38.15	20230103	26750	-10.47	20220714	16750	42.99	20221013	1.58	N	001060	2500	570 억		1874087	N	N	52	N	00	N
135	20230707	110112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24200	-300	5	-1.22	797408950	33035	30.11	24300	24400	23950	31850	17150	24500	24138.31	8.21	0	-5932	25366	24932	24616	24182	23866	24775	24025	571	7350	2500	18620	50	1	22835036	5526	18.50	2.36	12	0.14	1308.00	10254.00	26600	20230509	-9.02	16267	20221013	48.77	26600	-9.02	20230509	17336	39.59	20230103	26750	-9.53	20220714	16750	44.48	20221013	1.58	N	001060	2500	570 억		1874087	N	N	52	N	00	N
136	20230707	100112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24200	-300	5	-1.22	479084900	19879	18.12	24300	24400	23950	31850	17150	24500	24100.05	8.21	0	-1946	25366	24932	24616	24182	23866	24775	24025	571	7350	2500	18620	50	1	22835036	5526	18.50	2.36	12	0.09	1308.00	10254.00	26600	20230509	-9.02	16267	20221013	48.77	26600	-9.02	20230509	17336	39.59	20230103	26750	-9.53	20220714	16750	44.48	20221013	1.58	N	001060	2500	570 억		1874087	N	N	52	N	00	N
137	20230707	090112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24350	-150	5	-0.61	18856950	776	0.71	24300	24350	24300	31850	17150	24500	24300.19	8.21	0	-125	25366	24932	24616	24182	23866	24775	24025	571	7350	2500	18620	50	1	22835036	5560	18.62	2.37	12	0.00	1308.00	10254.00	26600	20230509	-8.46	16267	20221013	49.69	26600	-8.46	20230509	17336	40.46	20230103	26750	-8.97	20220714	16750	45.37	20221013	1.58	N	001060	2500	570 억		1874087	N	N	52	N	00	N
138	20230706	160112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24500	-150	5	-0.61	2690700150	109324	41.79	24650	25050	24300	32000	17300	24650	24612.19	8.26	0	-11778	25950	25300	24650	24000	23350	25625	24325	571	7350	2500	18730	50	1	22835036	5595	18.73	2.39	12	0.48	1308.00	10254.00	26600	20230509	-7.89	16267	20221013	50.61	26600	-7.89	20230509	17336	41.32	20230103	26750	-8.41	20220714	16750	46.27	20221013	1.56	N	001060	2500	570 억		1886113	N	N	52	N	00	N
139	20230706	150112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24450	-200	5	-0.81	2328750050	94489	36.12	24650	25050	24300	32000	17300	24650	24645.73	8.26	0	-13319	25950	25300	24650	24000	23350	25625	24325	571	7350	2500	18730	50	1	22835036	5583	18.69	2.38	12	0.41	1308.00	10254.00	26600	20230509	-8.08	16267	20221013	50.30	26600	-8.08	20230509	17336	41.04	20230103	26750	-8.60	20220714	16750	45.97	20221013	1.56	N	001060	2500	570 억		1886113	N	N	0	N	00	N
140	20230706	140112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24650	0	3	0.00	2031940600	82375	31.49	24650	25050	24300	32000	17300	24650	24666.96	8.26	0	-12165	25950	25300	24650	24000	23350	25625	24325	571	7350	2500	18730	50	1	22835036	5629	18.85	2.40	12	0.36	1308.00	10254.00	26600	20230509	-7.33	16267	20221013	51.53	26600	-7.33	20230509	17336	42.19	20230103	26750	-7.85	20220714	16750	47.16	20221013	1.56	N	001060	2500	570 억		1886113	N	N	0	N	00	N
141	20230706	130112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24600	-50	5	-0.20	1728921150	69975	26.75	24650	25050	24300	32000	17300	24650	24707.70	8.26	0	-12434	25950	25300	24650	24000	23350	25625	24325	571	7350	2500	18730	50	1	22835036	5617	18.81	2.40	12	0.31	1308.00	10254.00	26600	20230509	-7.52	16267	20221013	51.23	26600	-7.52	20230509	17336	41.90	20230103	26750	-8.04	20220714	16750	46.87	20221013	1.56	N	001060	2500	570 억		1886113	N	N	0	N	00	N
142	20230706	120112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24800	150	2	0.61	1552032250	62789	24.00	24650	25050	24300	32000	17300	24650	24718.22	8.26	0	-9482	25950	25300	24650	24000	23350	25625	24325	571	7350	2500	18730	50	1	22835036	5663	18.96	2.42	12	0.27	1308.00	10254.00	26600	20230509	-6.77	16267	20221013	52.46	26600	-6.77	20230509	17336	43.05	20230103	26750	-7.29	20220714	16750	48.06	20221013	1.56	N	001060	2500	570 억		1886113	N	N	0	N	00	N
143	20230706	110111	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24600	-50	5	-0.20	1356217100	54852	20.97	24650	25050	24300	32000	17300	24650	24725.03	8.26	0	-9171	25950	25300	24650	24000	23350	25625	24325	571	7350	2500	18730	50	1	22835036	5617	18.81	2.40	12	0.24	1308.00	10254.00	26600	20230509	-7.52	16267	20221013	51.23	26600	-7.52	20230509	17336	41.90	20230103	26750	-8.04	20220714	16750	46.87	20221013	1.56	N	001060	2500	570 억		1886113	N	N	0	N	00	N
144	20230706	100111	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24650	0	3	0.00	877015400	35278	13.48	24650	25050	24650	32000	17300	24650	24860.12	8.26	0	-9396	25950	25300	24650	24000	23350	25625	24325	571	7350	2500	18730	50	1	22835036	5629	18.85	2.40	12	0.15	1308.00	10254.00	26600	20230509	-7.33	16267	20221013	51.53	26600	-7.33	20230509	17336	42.19	20230103	26750	-7.85	20220714	16750	47.16	20221013	1.56	N	001060	2500	570 억		1886113	N	N	0	N	00	N
145	20230706	090112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24700	50	2	0.20	28911850	1172	0.45	24650	24700	24650	32000	17300	24650	24668.81	8.26	0	-51	25950	25300	24650	24000	23350	25625	24325	571	7350	2500	18730	50	1	22835036	5640	18.88	2.41	12	0.01	1308.00	10254.00	26600	20230509	-7.14	16267	20221013	51.84	26600	-7.14	20230509	17336	42.48	20230103	26750	-7.66	20220714	16750	47.46	20221013	1.56	N	001060	2500	570 억		1886113	N	N	0	N	00	N
146	20230705	160112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24650	500	2	2.07	6511264900	261160	190.81	24350	25300	24000	31350	16950	24150	24932.17	8.28	0	-1802	24783	24466	23883	23566	22983	24625	23725	571	7200	2500	18350	50	1	22835036	5629	18.85	2.40	12	1.14	1308.00	10254.00	26600	20230509	-7.33	16267	20221013	51.53	26600	-7.33	20230509	17336	42.19	20230103	26750	-7.85	20220714	16750	47.16	20221013	1.58	N	001060	2500	570 억		1890422	N	N	33	N	00	N
147	20230705	150111	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24650	500	2	2.07	6279385450	251764	183.94	24350	25300	24000	31350	16950	24150	24941.55	8.28	0	-3070	24783	24466	23883	23566	22983	24625	23725	571	7200	2500	18350	50	1	22835036	5629	18.85	2.40	12	1.10	1308.00	10254.00	26600	20230509	-7.33	16267	20221013	51.53	26600	-7.33	20230509	17336	42.19	20230103	26750	-7.85	20220714	16750	47.16	20221013	1.58	N	001060	2500	570 억		1890422	N	N	33	N	00	N
148	20230705	140111	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24750	600	2	2.48	5950295600	238453	174.22	24350	25300	24000	31350	16950	24150	24953.75	8.28	0	-1787	24783	24466	23883	23566	22983	24625	23725	571	7200	2500	18350	50	1	22835036	5652	18.92	2.41	12	1.04	1308.00	10254.00	26600	20230509	-6.95	16267	20221013	52.15	26600	-6.95	20230509	17336	42.77	20230103	26750	-7.48	20220714	16750	47.76	20221013	1.58	N	001060	2500	570 억		1890422	N	N	33	N	00	N
149	20230705	130112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	25150	1000	2	4.14	5313357400	212848	155.51	24350	25300	24000	31350	16950	24150	24963.15	8.28	0	4346	24783	24466	23883	23566	22983	24625	23725	571	7200	2500	18350	50	1	22835036	5743	19.23	2.45	12	0.93	1308.00	10254.00	26600	20230509	-5.45	16267	20221013	54.61	26600	-5.45	20230509	17336	45.07	20230103	26750	-5.98	20220714	16750	50.15	20221013	1.58	N	001060	2500	570 억		1890422	N	N	33	N	00	N
150	20230705	120111	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	25050	900	2	3.73	4923036950	197307	144.16	24350	25300	24000	31350	16950	24150	24951.15	8.28	0	5031	24783	24466	23883	23566	22983	24625	23725	571	7200	2500	18350	50	1	22835036	5720	19.15	2.44	12	0.86	1308.00	10254.00	26600	20230509	-5.83	16267	20221013	53.99	26600	-5.83	20230509	17336	44.50	20230103	26750	-6.36	20220714	16750	49.55	20221013	1.58	N	001060	2500	570 억		1890422	N	N	33	N	00	N
151	20230705	110112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	25050	900	2	3.73	4261602650	170813	124.80	24350	25300	24000	31350	16950	24150	24948.94	8.28	0	14218	24783	24466	23883	23566	22983	24625	23725	571	7200	2500	18350	50	1	22835036	5720	19.15	2.44	12	0.75	1308.00	10254.00	26600	20230509	-5.83	16267	20221013	53.99	26600	-5.83	20230509	17336	44.50	20230103	26750	-6.36	20220714	16750	49.55	20221013	1.58	N	001060	2500	570 억		1890422	N	N	33	N	00	N
152	20230705	100112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	25050	900	2	3.73	2821724800	113492	82.92	24350	25200	24000	31350	16950	24150	24862.76	8.28	0	1761	24783	24466	23883	23566	22983	24625	23725	571	7200	2500	18350	50	1	22835036	5720	19.15	2.44	12	0.50	1308.00	10254.00	26600	20230509	-5.83	16267	20221013	53.99	26600	-5.83	20230509	17336	44.50	20230103	26750	-6.36	20220714	16750	49.55	20221013	1.58	N	001060	2500	570 억		1890422	N	N	33	N	00	N
153	20230705	090112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24000	-150	5	-0.62	71410050	2942	2.15	24350	24400	24000	31350	16950	24150	24272.62	8.28	0	-1794	24783	24466	23883	23566	22983	24625	23725	571	7200	2500	18350	50	1	22835036	5480	18.35	2.34	12	0.01	1308.00	10254.00	26600	20230509	-9.77	16267	20221013	47.54	26600	-9.77	20230509	17336	38.44	20230103	26750	-10.28	20220714	16750	43.28	20221013	1.58	N	001060	2500	570 억		1890422	N	N	33	N	00	N
154	20230704	160111	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24150	250	2	1.05	3217578100	135490	112.75	23650	24200	23300	31050	16750	23900	23746.49	8.30	0	-5534	24633	24266	23933	23566	23233	24450	23750	571	7150	2500	18160	50	1	22835036	5515	18.46	2.36	12	0.59	1308.00	10254.00	26600	20230509	-9.21	16267	20221013	48.46	26600	-9.21	20230509	17336	39.31	20230103	26750	-9.72	20220714	16750	44.18	20221013	1.62	N	001060	2500	570 억		1895838	N	N	33	N	00	N
155	20230704	150111	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24100	200	2	0.84	2942734950	124106	103.28	23650	24150	23300	31050	16750	23900	23711.39	8.30	0	-3979	24633	24266	23933	23566	23233	24450	23750	571	7150	2500	18160	50	1	22835036	5503	18.43	2.35	12	0.54	1308.00	10254.00	26600	20230509	-9.40	16267	20221013	48.15	26600	-9.40	20230509	17336	39.02	20230103	26750	-9.91	20220714	16750	43.88	20221013	1.62	N	001060	2500	570 억		1895838	N	N	110	N	00	N
156	20230704	140112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23950	50	2	0.21	2648794100	111873	93.10	23650	24150	23300	31050	16750	23900	23676.70	8.30	0	-6478	24633	24266	23933	23566	23233	24450	23750	571	7150	2500	18160	50	1	22835036	5469	18.31	2.34	12	0.49	1308.00	10254.00	26600	20230509	-9.96	16267	20221013	47.23	26600	-9.96	20230509	17336	38.15	20230103	26750	-10.47	20220714	16750	42.99	20221013	1.62	N	001060	2500	570 억		1895838	N	N	110	N	00	N
157	20230704	130111	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23850	-50	5	-0.21	2341892800	99080	82.45	23650	24150	23300	31050	16750	23900	23636.25	8.30	0	-6084	24633	24266	23933	23566	23233	24450	23750	571	7150	2500	18160	50	1	22835036	5446	18.23	2.33	12	0.43	1308.00	10254.00	26600	20230509	-10.34	16267	20221013	46.62	26600	-10.34	20230509	17336	37.57	20230103	26750	-10.84	20220714	16750	42.39	20221013	1.62	N	001060	2500	570 억		1895838	N	N	110	N	00	N
158	20230704	120112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24000	100	2	0.42	1876551950	79658	66.29	23650	24000	23300	31050	16750	23900	23557.39	8.30	0	-6120	24633	24266	23933	23566	23233	24450	23750	571	7150	2500	18160	50	1	22835036	5480	18.35	2.34	12	0.35	1308.00	10254.00	26600	20230509	-9.77	16267	20221013	47.54	26600	-9.77	20230509	17336	38.44	20230103	26750	-10.28	20220714	16750	43.28	20221013	1.62	N	001060	2500	570 억		1895838	N	N	110	N	00	N
159	20230704	110111	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23600	-300	5	-1.26	1495634700	63599	52.92	23650	23850	23300	31050	16750	23900	23516.34	8.30	0	-8209	24633	24266	23933	23566	23233	24450	23750	571	7150	2500	18160	50	1	22835036	5389	18.04	2.30	12	0.28	1308.00	10254.00	26600	20230509	-11.28	16267	20221013	45.08	26600	-11.28	20230509	17336	36.13	20230103	26750	-11.78	20220714	16750	40.90	20221013	1.62	N	001060	2500	570 억		1895838	N	N	110	N	00	N
160	20230704	100111	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23550	-350	5	-1.46	1228197550	52253	43.48	23650	23850	23300	31050	16750	23900	23504.45	8.30	0	-6344	24633	24266	23933	23566	23233	24450	23750	571	7150	2500	18160	50	1	22835036	5378	18.00	2.30	12	0.23	1308.00	10254.00	26600	20230509	-11.47	16267	20221013	44.77	26600	-11.47	20230509	17336	35.84	20230103	26750	-11.96	20220714	16750	40.60	20221013	1.62	N	001060	2500	570 억		1895838	N	N	110	N	00	N
161	20230704	090112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23700	-200	5	-0.84	85981150	3639	3.03	23650	23700	23500	31050	16750	23900	23623.89	8.30	0	-1380	24633	24266	23933	23566	23233	24450	23750	571	7150	2500	18160	50	1	22835036	5412	18.12	2.31	12	0.02	1308.00	10254.00	26600	20230509	-10.90	16267	20221013	45.69	26600	-10.90	20230509	17336	36.71	20230103	26750	-11.40	20220714	16750	41.49	20221013	1.62	N	001060	2500	570 억		1895838	N	N	110	N	00	N
162	20230703	160111	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23900	700	2	3.02	2865522900	119578	252.16	23800	24300	23600	30150	16250	23200	23963.67	8.30	0	953	23800	23500	22900	22600	22000	23650	22750	571	6950	2500	17630	50	1	22835036	5458	18.27	2.33	12	0.52	1308.00	10254.00	26600	20230509	-10.15	16267	20221013	46.92	26600	-10.15	20230509	17336	37.86	20230103	26750	-10.65	20220714	16750	42.69	20221013	1.61	N	001060	2500	570 억		1895714	N	N	110	N	00	N
163	20230703	150111	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23800	600	2	2.59	2766039350	115414	243.38	23800	24300	23600	30150	16250	23200	23966.24	8.30	0	1475	23800	23500	22900	22600	22000	23650	22750	571	6950	2500	17630	50	1	22835036	5435	18.20	2.32	12	0.51	1308.00	10254.00	26600	20230509	-10.53	16267	20221013	46.31	26600	-10.53	20230509	17336	37.29	20230103	26750	-11.03	20220714	16750	42.09	20221013	1.61	N	001060	2500	570 억		1895714	N	N	37	N	00	N
164	20230703	140112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23900	700	2	3.02	2602658500	108571	228.95	23800	24300	23600	30150	16250	23200	23971.95	8.30	0	-132	23800	23500	22900	22600	22000	23650	22750	571	6950	2500	17630	50	1	22835036	5458	18.27	2.33	12	0.48	1308.00	10254.00	26600	20230509	-10.15	16267	20221013	46.92	26600	-10.15	20230509	17336	37.86	20230103	26750	-10.65	20220714	16750	42.69	20221013	1.61	N	001060	2500	570 억		1895714	N	N	37	N	00	N
165	20230703	130111	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23900	700	2	3.02	2285087750	95258	200.87	23800	24300	23600	30150	16250	23200	23988.41	8.30	0	1222	23800	23500	22900	22600	22000	23650	22750	571	6950	2500	17630	50	1	22835036	5458	18.27	2.33	12	0.42	1308.00	10254.00	26600	20230509	-10.15	16267	20221013	46.92	26600	-10.15	20230509	17336	37.86	20230103	26750	-10.65	20220714	16750	42.69	20221013	1.61	N	001060	2500	570 억		1895714	N	N	37	N	00	N
166	20230703	120111	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23900	700	2	3.02	2099105950	87466	184.44	23800	24300	23600	30150	16250	23200	23999.11	8.30	0	2159	23800	23500	22900	22600	22000	23650	22750	571	6950	2500	17630	50	1	22835036	5458	18.27	2.33	12	0.38	1308.00	10254.00	26600	20230509	-10.15	16267	20221013	46.92	26600	-10.15	20230509	17336	37.86	20230103	26750	-10.65	20220714	16750	42.69	20221013	1.61	N	001060	2500	570 억		1895714	N	N	37	N	00	N
167	20230703	110112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23950	750	2	3.23	1907932800	79475	167.59	23800	24300	23600	30150	16250	23200	24006.70	8.30	0	3030	23800	23500	22900	22600	22000	23650	22750	571	6950	2500	17630	50	1	22835036	5469	18.31	2.34	12	0.35	1308.00	10254.00	26600	20230509	-9.96	16267	20221013	47.23	26600	-9.96	20230509	17336	38.15	20230103	26750	-10.47	20220714	16750	42.99	20221013	1.61	N	001060	2500	570 억		1895714	N	N	37	N	00	N
168	20230703	100111	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24100	900	2	3.88	1448767900	60313	127.18	23800	24300	23600	30150	16250	23200	24020.82	8.30	0	-252	23800	23500	22900	22600	22000	23650	22750	571	6950	2500	17630	50	1	22835036	5503	18.43	2.35	12	0.26	1308.00	10254.00	26600	20230509	-9.40	16267	20221013	48.15	26600	-9.40	20230509	17336	39.02	20230103	26750	-9.91	20220714	16750	43.88	20221013	1.61	N	001060	2500	570 억		1895714	N	N	37	N	00	N
169	20230703	090112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23700	500	2	2.16	188358800	7929	16.72	23800	23850	23600	30150	16250	23200	23755.68	8.30	0	-4571	23800	23500	22900	22600	22000	23650	22750	571	6950	2500	17630	50	1	22835036	5412	18.12	2.31	12	0.03	1308.00	10254.00	26600	20230509	-10.90	16267	20221013	45.69	26600	-10.90	20230509	17336	36.71	20230103	26750	-11.40	20220714	16750	41.49	20221013	1.61	N	001060	2500	570 억		1895714	N	N	37	N	00	N