KissMeData/003120/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	160143	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	17580	-130	5	-0.73	97914700	5586	600.00	17710	17710	17460	23000	12400	17710	17528.59	0.95	0	-644	18196	17952	17826	17582	17456	17890	17520	133	5290	1000	12750	10	1	13300000	2338	-11.16	0.48	12	0.04	-1575.00	36680.00	29000	20231207	-39.38	17460	20240731	0.69	25650	-31.46	20240201	17460	0.69	20240731	29000	-39.38	20231207	17460	0.69	20240731	0.17	N	003120	1000	133 억		126695	N	N	2	N	00	N
3	20240731	150145	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	17490	-220	5	-1.24	95494570	5448	585.18	17710	17710	17460	23000	12400	17710	17528.37	0.95	0	-633	18196	17952	17826	17582	17456	17890	17520	133	5290	1000	12750	10	1	13300000	2326	-11.10	0.48	12	0.04	-1575.00	36680.00	29000	20231207	-39.69	17460	20240731	0.17	25650	-31.81	20240201	17460	0.17	20240731	29000	-39.69	20231207	17460	0.17	20240731	0.17	N	003120	1000	133 억		126695	N	N	133	N	00	N
4	20240731	140144	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	17470	-240	5	-1.36	90183770	5144	552.52	17710	17710	17460	23000	12400	17710	17531.84	0.95	0	-596	18196	17952	17826	17582	17456	17890	17520	133	5290	1000	12750	10	1	13300000	2324	-11.09	0.48	12	0.04	-1575.00	36680.00	29000	20231207	-39.76	17460	20240731	0.06	25650	-31.89	20240201	17460	0.06	20240731	29000	-39.76	20231207	17460	0.06	20240731	0.17	N	003120	1000	133 억		126695	N	N	133	N	00	N
5	20240731	130144	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	17460	-250	5	-1.41	84156990	4799	515.47	17710	17710	17460	23000	12400	17710	17536.36	0.95	0	-521	18196	17952	17826	17582	17456	17890	17520	133	5290	1000	12750	10	1	13300000	2322	-11.09	0.48	12	0.04	-1575.00	36680.00	29000	20231207	-39.79	17460	20240731	0.00	25650	-31.93	20240201	17460	0.00	20240731	29000	-39.79	20231207	17460	0.00	20240731	0.17	N	003120	1000	133 억		126695	N	N	133	N	00	N
6	20240731	120145	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	17490	-220	5	-1.24	80155650	4570	490.87	17710	17710	17490	23000	12400	17710	17539.53	0.95	0	-466	18196	17952	17826	17582	17456	17890	17520	133	5290	1000	12750	10	1	13300000	2326	-11.10	0.48	12	0.03	-1575.00	36680.00	29000	20231207	-39.69	17490	20240731	0.00	25650	-31.81	20240201	17490	0.00	20240731	29000	-39.69	20231207	17490	0.00	20240731	0.17	N	003120	1000	133 억		126695	N	N	133	N	00	N
7	20240731	110144	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	17510	-200	5	-1.13	67082580	3823	410.63	17710	17710	17510	23000	12400	17710	17547.10	0.95	0	-350	18196	17952	17826	17582	17456	17890	17520	133	5290	1000	12750	10	1	13300000	2329	-11.12	0.48	12	0.03	-1575.00	36680.00	29000	20231207	-39.62	17510	20240731	0.00	25650	-31.73	20240201	17510	0.00	20240731	29000	-39.62	20231207	17510	0.00	20240731	0.17	N	003120	1000	133 억		126695	N	N	133	N	00	N
8	20240731	100143	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	17590	-120	5	-0.68	24216980	1379	148.12	17710	17710	17510	23000	12400	17710	17561.26	0.95	0	-89	18196	17952	17826	17582	17456	17890	17520	133	5290	1000	12750	10	1	13300000	2339	-11.17	0.48	12	0.01	-1575.00	36680.00	29000	20231207	-39.34	17510	20240731	0.46	25650	-31.42	20240201	17510	0.46	20240731	29000	-39.34	20231207	17510	0.46	20240731	0.17	N	003120	1000	133 억		126695	N	N	133	N	00	N
9	20240731	090142	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	17710	0	3	0.00	247770	14	1.50	17710	17710	17650	23000	12400	17710	17697.86	0.95	0	-5	18196	17952	17826	17582	17456	17890	17520	133	5290	1000	12750	10	1	13300000	2355	-11.24	0.48	12	0.00	-1575.00	36680.00	29000	20231207	-38.93	17650	20240731	0.34	25650	-30.96	20240201	17650	0.34	20240731	29000	-38.93	20231207	17650	0.34	20240731	0.17	N	003120	1000	133 억		126695	N	N	133	N	00	N
10	20240730	160141	57	100.00	KOSPI		의약품	N	N	N	N		N	17710	-90	5	-0.51	16173790	911	44.24	18070	18070	17700	23100	12460	17800	17754.32	0.95	0	-184	18153	17976	17813	17636	17473	17895	17555	133	5300	1000	12810	10	1	13300000	2355	-11.24	0.48	12	0.01	-1575.00	36680.00	29000	20231207	-38.93	17650	20240729	0.34	25650	-30.96	20240201	17650	0.34	20240729	29000	-38.93	20231207	17650	0.34	20240729	0.18	N	003120	1000	133 억		126788	N	N	133	N	00	N
11	20240730	150143	57	100.00	KOSPI		의약품	N	N	N	N		N	17710	-90	5	-0.51	13393310	754	36.62	18070	18070	17700	23100	12460	17800	17763.01	0.95	0	-98	18153	17976	17813	17636	17473	17895	17555	133	5300	1000	12810	10	1	13300000	2355	-11.24	0.48	12	0.01	-1575.00	36680.00	29000	20231207	-38.93	17650	20240729	0.34	25650	-30.96	20240201	17650	0.34	20240729	29000	-38.93	20231207	17650	0.34	20240729	0.18	N	003120	1000	133 억		126788	N	N	0	N	00	N
12	20240730	140141	57	100.00	KOSPI		의약품	N	N	N	N		N	17700	-100	5	-0.56	12206350	687	33.37	18070	18070	17700	23100	12460	17800	17767.61	0.95	0	-90	18153	17976	17813	17636	17473	17895	17555	133	5300	1000	12810	10	1	13300000	2354	-11.24	0.48	12	0.01	-1575.00	36680.00	29000	20231207	-38.97	17650	20240729	0.28	25650	-30.99	20240201	17650	0.28	20240729	29000	-38.97	20231207	17650	0.28	20240729	0.18	N	003120	1000	133 억		126788	N	N	0	N	00	N
13	20240730	130142	57	100.00	KOSPI		의약품	N	N	N	N		N	17720	-80	5	-0.45	9248130	520	25.25	18070	18070	17720	23100	12460	17800	17784.87	0.95	0	-84	18153	17976	17813	17636	17473	17895	17555	133	5300	1000	12810	10	1	13300000	2357	-11.25	0.48	12	0.00	-1575.00	36680.00	29000	20231207	-38.90	17650	20240729	0.40	25650	-30.92	20240201	17650	0.40	20240729	29000	-38.90	20231207	17650	0.40	20240729	0.18	N	003120	1000	133 억		126788	N	N	0	N	00	N
14	20240730	120142	57	100.00	KOSPI		의약품	N	N	N	N		N	17750	-50	5	-0.28	7935780	446	21.66	18070	18070	17750	23100	12460	17800	17793.23	0.95	0	-81	18153	17976	17813	17636	17473	17895	17555	133	5300	1000	12810	10	1	13300000	2361	-11.27	0.48	12	0.00	-1575.00	36680.00	29000	20231207	-38.79	17650	20240729	0.57	25650	-30.80	20240201	17650	0.57	20240729	29000	-38.79	20231207	17650	0.57	20240729	0.18	N	003120	1000	133 억		126788	N	N	0	N	00	N
15	20240730	110142	57	100.00	KOSPI		의약품	N	N	N	N		N	17820	20	2	0.11	2981060	167	8.11	18070	18070	17800	23100	12460	17800	17850.66	0.95	0	-81	18153	17976	17813	17636	17473	17895	17555	133	5300	1000	12810	10	1	13300000	2370	-11.31	0.49	12	0.00	-1575.00	36680.00	29000	20231207	-38.55	17650	20240729	0.96	25650	-30.53	20240201	17650	0.96	20240729	29000	-38.55	20231207	17650	0.96	20240729	0.18	N	003120	1000	133 억		126788	N	N	0	N	00	N
16	20240730	100143	57	100.00	KOSPI		의약품	N	N	N	N		N	17800	0	3	0.00	2963240	166	8.06	18070	18070	17800	23100	12460	17800	17850.84	0.95	0	-81	18153	17976	17813	17636	17473	17895	17555	133	5300	1000	12810	10	1	13300000	2367	-11.30	0.49	12	0.00	-1575.00	36680.00	29000	20231207	-38.62	17650	20240729	0.85	25650	-30.60	20240201	17650	0.85	20240729	29000	-38.62	20231207	17650	0.85	20240729	0.18	N	003120	1000	133 억		126788	N	N	0	N	00	N
17	20240730	090143	57	100.00	KOSPI		의약품	N	N	N	N		N	17800	0	3	0.00	0	0	0.00	0	0	0	23100	12460	17800	0.00	0.95	0	0	18153	17976	17813	17636	17473	17895	17555	133	5300	1000	12810	10	1	13300000	2367	-11.30	0.49	12	0.00	-1575.00	36680.00	29000	20231207	-38.62	17650	20240729	0.85	25650	-30.60	20240201	17650	0.85	20240729	29000	-38.62	20231207	17650	0.85	20240729	0.18	N	003120	1000	133 억		126788	N	N	0	N	00	N
18	20240729	160142	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	17800	-10	5	-0.06	36572780	2059	29.72	17810	17990	17650	23150	12470	17810	17762.40	0.95	0	139	18423	18116	17933	17626	17443	18055	17565	133	5340	1000	12820	10	1	13300000	2367	-11.30	0.49	12	0.02	-1575.00	36680.00	29000	20231207	-38.62	17650	20240729	0.85	25650	-30.60	20240201	17650	0.85	20240729	29000	-38.62	20231207	17650	0.85	20240729	0.16	N	003120	1000	133 억		126632	N	N	3	N	00	N
19	20240729	150142	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	17780	-30	5	-0.17	35434180	1995	28.80	17810	17990	17650	23150	12470	17810	17761.49	0.95	0	152	18423	18116	17933	17626	17443	18055	17565	133	5340	1000	12820	10	1	13300000	2365	-11.29	0.48	12	0.02	-1575.00	36680.00	29000	20231207	-38.69	17650	20240729	0.74	25650	-30.68	20240201	17650	0.74	20240729	29000	-38.69	20231207	17650	0.74	20240729	0.16	N	003120	1000	133 억		126632	N	N	3	N	00	N
20	20240729	140141	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	17920	110	2	0.62	31638690	1782	25.72	17810	17990	17650	23150	12470	17810	17754.60	0.95	0	14	18423	18116	17933	17626	17443	18055	17565	133	5340	1000	12820	10	1	13300000	2383	-11.38	0.49	12	0.01	-1575.00	36680.00	29000	20231207	-38.21	17650	20240729	1.53	25650	-30.14	20240201	17650	1.53	20240729	29000	-38.21	20231207	17650	1.53	20240729	0.16	N	003120	1000	133 억		126632	N	N	3	N	00	N
21	20240729	130144	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	17930	120	2	0.67	29939060	1687	24.35	17810	17990	17650	23150	12470	17810	17746.92	0.95	0	14	18423	18116	17933	17626	17443	18055	17565	133	5340	1000	12820	10	1	13300000	2385	-11.38	0.49	12	0.01	-1575.00	36680.00	29000	20231207	-38.17	17650	20240729	1.59	25650	-30.10	20240201	17650	1.59	20240729	29000	-38.17	20231207	17650	1.59	20240729	0.16	N	003120	1000	133 억		126632	N	N	3	N	00	N
22	20240729	120142	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	17720	-90	5	-0.51	26847910	1514	21.85	17810	17990	17650	23150	12470	17810	17733.10	0.95	0	1	18423	18116	17933	17626	17443	18055	17565	133	5340	1000	12820	10	1	13300000	2357	-11.25	0.48	12	0.01	-1575.00	36680.00	29000	20231207	-38.90	17650	20240729	0.40	25650	-30.92	20240201	17650	0.40	20240729	29000	-38.90	20231207	17650	0.40	20240729	0.16	N	003120	1000	133 억		126632	N	N	3	N	00	N
23	20240729	110143	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	17710	-100	5	-0.56	25388980	1432	20.67	17810	17990	17650	23150	12470	17810	17729.73	0.95	0	1	18423	18116	17933	17626	17443	18055	17565	133	5340	1000	12820	10	1	13300000	2355	-11.24	0.48	12	0.01	-1575.00	36680.00	29000	20231207	-38.93	17650	20240729	0.34	25650	-30.96	20240201	17650	0.34	20240729	29000	-38.93	20231207	17650	0.34	20240729	0.16	N	003120	1000	133 억		126632	N	N	3	N	00	N
24	20240729	100142	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	17800	-10	5	-0.06	22421980	1265	18.26	17810	17990	17650	23150	12470	17810	17724.89	0.95	0	-1	18423	18116	17933	17626	17443	18055	17565	133	5340	1000	12820	10	1	13300000	2367	-11.30	0.49	12	0.01	-1575.00	36680.00	29000	20231207	-38.62	17650	20240729	0.85	25650	-30.60	20240201	17650	0.85	20240729	29000	-38.62	20231207	17650	0.85	20240729	0.16	N	003120	1000	133 억		126632	N	N	3	N	00	N
25	20240729	090142	57	100.00	KOSPI		의약품	N	N	N	N		N	17810	0	3	0.00	409630	23	0.33	17810	17810	17810	23150	12470	17810	17810.00	0.95	0	-3	18423	18116	17933	17626	17443	18055	17565	133	5340	1000	12820	10	1	13300000	2369	-11.31	0.49	12	0.00	-1575.00	36680.00	29000	20231207	-38.59	17750	20240726	0.34	25650	-30.57	20240201	17750	0.34	20240726	29000	-38.59	20231207	17750	0.34	20240726	0.16	N	003120	1000	133 억		126632	N	N	3	N	00	N
26	20240726	160140	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	17810	-150	5	-0.84	122119290	6861	77.46	17810	18240	17750	23300	12580	17960	17799.04	0.95	0	5	18333	18146	18053	17866	17773	18100	17820	133	5340	1000	12930	10	1	13300000	2369	-11.31	0.49	12	0.05	-1575.00	36680.00	29000	20231207	-38.59	17750	20240726	0.34	25650	-30.57	20240201	17750	0.34	20240726	29000	-38.59	20231207	17750	0.34	20240726	0.16	N	003120	1000	133 억		126628	N	N	3	N	00	N
27	20240726	150141	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	17760	-200	5	-1.11	115334550	6479	73.15	17810	18240	17750	23300	12580	17960	17801.29	0.95	0	1	18333	18146	18053	17866	17773	18100	17820	133	5340	1000	12930	10	1	13300000	2362	-11.28	0.48	12	0.05	-1575.00	36680.00	29000	20231207	-38.76	17750	20240726	0.06	25650	-30.76	20240201	17750	0.06	20240726	29000	-38.76	20231207	17750	0.06	20240726	0.16	N	003120	1000	133 억		126628	N	N	2	N	00	N
28	20240726	140142	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	17800	-160	5	-0.89	80713010	4532	51.17	17810	18240	17750	23300	12580	17960	17809.58	0.95	0	-1	18333	18146	18053	17866	17773	18100	17820	133	5340	1000	12930	10	1	13300000	2367	-11.30	0.49	12	0.03	-1575.00	36680.00	29000	20231207	-38.62	17750	20240726	0.28	25650	-30.60	20240201	17750	0.28	20240726	29000	-38.62	20231207	17750	0.28	20240726	0.16	N	003120	1000	133 억		126628	N	N	2	N	00	N
29	20240726	130142	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	17840	-120	5	-0.67	59653100	3349	37.81	17810	18240	17750	23300	12580	17960	17812.21	0.95	0	-1	18333	18146	18053	17866	17773	18100	17820	133	5340	1000	12930	10	1	13300000	2373	-11.33	0.49	12	0.03	-1575.00	36680.00	29000	20231207	-38.48	17750	20240726	0.51	25650	-30.45	20240201	17750	0.51	20240726	29000	-38.48	20231207	17750	0.51	20240726	0.16	N	003120	1000	133 억		126628	N	N	2	N	00	N
30	20240726	120142	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	17830	-130	5	-0.72	58422150	3280	37.03	17810	18240	17750	23300	12580	17960	17811.63	0.95	0	-1	18333	18146	18053	17866	17773	18100	17820	133	5340	1000	12930	10	1	13300000	2371	-11.32	0.49	12	0.02	-1575.00	36680.00	29000	20231207	-38.52	17750	20240726	0.45	25650	-30.49	20240201	17750	0.45	20240726	29000	-38.52	20231207	17750	0.45	20240726	0.16	N	003120	1000	133 억		126628	N	N	2	N	00	N
31	20240726	110140	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	17790	-170	5	-0.95	57619860	3235	36.52	17810	18240	17750	23300	12580	17960	17811.39	0.95	0	-1	18333	18146	18053	17866	17773	18100	17820	133	5340	1000	12930	10	1	13300000	2366	-11.30	0.49	12	0.02	-1575.00	36680.00	29000	20231207	-38.66	17750	20240726	0.23	25650	-30.64	20240201	17750	0.23	20240726	29000	-38.66	20231207	17750	0.23	20240726	0.16	N	003120	1000	133 억		126628	N	N	2	N	00	N
32	20240726	100142	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	17770	-190	5	-1.06	51357160	2883	32.55	17810	18240	17750	23300	12580	17960	17813.79	0.95	0	-14	18333	18146	18053	17866	17773	18100	17820	133	5340	1000	12930	10	1	13300000	2363	-11.28	0.48	12	0.02	-1575.00	36680.00	29000	20231207	-38.72	17750	20240726	0.11	25650	-30.72	20240201	17750	0.11	20240726	29000	-38.72	20231207	17750	0.11	20240726	0.16	N	003120	1000	133 억		126628	N	N	2	N	00	N
33	20240726	090141	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	18240	280	2	1.56	8745570	491	5.54	17810	18240	17810	23300	12580	17960	17811.75	0.95	0	-72	18333	18146	18053	17866	17773	18100	17820	133	5340	1000	12930	10	1	13300000	2426	-11.58	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-37.10	17810	20240726	2.41	25650	-28.89	20240201	17810	2.41	20240726	29000	-37.10	20231207	17810	2.41	20240726	0.16	N	003120	1000	133 억		126628	N	N	2	N	00	N
34	20240725	160141	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	17960	-220	5	-1.21	159695490	8857	65.52	18110	18240	17960	23600	12730	18180	18030.43	0.95	0	3	18753	18466	18253	17966	17753	18360	17860	133	5420	1000	13080	10	1	13300000	2389	-11.40	0.49	12	0.07	-1575.00	36680.00	29000	20231207	-38.07	17960	20240725	0.00	25650	-29.98	20240201	17960	0.00	20240725	29000	-38.07	20231207	17960	0.00	20240725	0.16	N	003120	1000	133 억		126628	N	N	2	N	00	N
35	20240725	150142	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	17990	-190	5	-1.05	144030300	7985	59.07	18110	18240	17990	23600	12730	18180	18037.61	0.95	0	0	18753	18466	18253	17966	17753	18360	17860	133	5420	1000	13080	10	1	13300000	2393	-11.42	0.49	12	0.06	-1575.00	36680.00	29000	20231207	-37.97	17990	20240725	0.00	25650	-29.86	20240201	17990	0.00	20240725	29000	-37.97	20231207	17990	0.00	20240725	0.16	N	003120	1000	133 억		126628	N	N	4	N	00	N
36	20240725	140142	57	100.00	KOSPI		의약품	N	N	N	N		N	18060	-120	5	-0.66	67142550	3716	27.49	18110	18240	18050	23600	12730	18180	18068.50	0.95	0	0	18753	18466	18253	17966	17753	18360	17860	133	5420	1000	13080	10	1	13300000	2402	-11.47	0.49	12	0.03	-1575.00	36680.00	29000	20231207	-37.72	18000	20240705	0.33	25650	-29.59	20240201	18000	0.33	20240705	29000	-37.72	20231207	18000	0.33	20240705	0.16	N	003120	1000	133 억		126628	N	N	4	N	00	N
37	20240725	130141	57	100.00	KOSPI		의약품	N	N	N	N		N	18090	-90	5	-0.50	54037690	2991	22.13	18110	18240	18050	23600	12730	18180	18066.76	0.95	0	0	18753	18466	18253	17966	17753	18360	17860	133	5420	1000	13080	10	1	13300000	2406	-11.49	0.49	12	0.02	-1575.00	36680.00	29000	20231207	-37.62	18000	20240705	0.50	25650	-29.47	20240201	18000	0.50	20240705	29000	-37.62	20231207	18000	0.50	20240705	0.16	N	003120	1000	133 억		126628	N	N	4	N	00	N
38	20240725	120142	57	100.00	KOSPI		의약품	N	N	N	N		N	18070	-110	5	-0.61	51181590	2833	20.96	18110	18240	18050	23600	12730	18180	18066.22	0.95	0	0	18753	18466	18253	17966	17753	18360	17860	133	5420	1000	13080	10	1	13300000	2403	-11.47	0.49	12	0.02	-1575.00	36680.00	29000	20231207	-37.69	18000	20240705	0.39	25650	-29.55	20240201	18000	0.39	20240705	29000	-37.69	20231207	18000	0.39	20240705	0.16	N	003120	1000	133 억		126628	N	N	4	N	00	N
39	20240725	110141	57	100.00	KOSPI		의약품	N	N	N	N		N	18060	-120	5	-0.66	51145450	2831	20.94	18110	18240	18050	23600	12730	18180	18066.21	0.95	0	0	18753	18466	18253	17966	17753	18360	17860	133	5420	1000	13080	10	1	13300000	2402	-11.47	0.49	12	0.02	-1575.00	36680.00	29000	20231207	-37.72	18000	20240705	0.33	25650	-29.59	20240201	18000	0.33	20240705	29000	-37.72	20231207	18000	0.33	20240705	0.16	N	003120	1000	133 억		126628	N	N	4	N	00	N
40	20240725	100141	57	100.00	KOSPI		의약품	N	N	N	N		N	18070	-110	5	-0.61	21345550	1181	8.74	18110	18240	18050	23600	12730	18180	18074.13	0.95	0	0	18753	18466	18253	17966	17753	18360	17860	133	5420	1000	13080	10	1	13300000	2403	-11.47	0.49	12	0.01	-1575.00	36680.00	29000	20231207	-37.69	18000	20240705	0.39	25650	-29.55	20240201	18000	0.39	20240705	29000	-37.69	20231207	18000	0.39	20240705	0.16	N	003120	1000	133 억		126628	N	N	4	N	00	N
41	20240725	090141	57	100.00	KOSPI		의약품	N	N	N	N		N	18110	-70	5	-0.39	108660	6	0.04	18110	18110	18110	23600	12730	18180	18110.00	0.95	0	0	18753	18466	18253	17966	17753	18360	17860	133	5420	1000	13080	10	1	13300000	2409	-11.50	0.49	12	0.00	-1575.00	36680.00	29000	20231207	-37.55	18000	20240705	0.61	25650	-29.40	20240201	18000	0.61	20240705	29000	-37.55	20231207	18000	0.61	20240705	0.16	N	003120	1000	133 억		126628	N	N	4	N	00	N
42	20240724	160140	57	100.00	KOSPI		의약품	N	N	N	N		N	18180	-200	5	-1.09	246647270	13517	3575.93	18380	18540	18040	23850	12870	18380	18247.19	0.95	0	53	18786	18582	18476	18272	18166	18685	18375	133	5470	1000	13230	10	1	13300000	2418	-11.54	0.50	12	0.10	-1575.00	36680.00	29000	20231207	-37.31	18000	20240705	1.00	25650	-29.12	20240201	18000	1.00	20240705	29000	-37.31	20231207	18000	1.00	20240705	0.16	N	003120	1000	133 억		126608	N	N	4	N	00	N
43	20240724	150142	57	100.00	KOSPI		의약품	N	N	N	N		N	18180	-200	5	-1.09	245011020	13427	3552.12	18380	18540	18040	23850	12870	18380	18247.64	0.95	0	42	18786	18582	18476	18272	18166	18685	18375	133	5470	1000	13230	10	1	13300000	2418	-11.54	0.50	12	0.10	-1575.00	36680.00	29000	20231207	-37.31	18000	20240705	1.00	25650	-29.12	20240201	18000	1.00	20240705	29000	-37.31	20231207	18000	1.00	20240705	0.16	N	003120	1000	133 억		126608	N	N	7	N	00	N
44	20240724	140141	57	100.00	KOSPI		의약품	N	N	N	N		N	18150	-230	5	-1.25	208330530	11403	3016.67	18380	18540	18140	23850	12870	18380	18269.80	0.95	0	44	18786	18582	18476	18272	18166	18685	18375	133	5470	1000	13230	10	1	13300000	2414	-11.52	0.49	12	0.09	-1575.00	36680.00	29000	20231207	-37.41	18000	20240705	0.83	25650	-29.24	20240201	18000	0.83	20240705	29000	-37.41	20231207	18000	0.83	20240705	0.16	N	003120	1000	133 억		126608	N	N	7	N	00	N
45	20240724	130140	57	100.00	KOSPI		의약품	N	N	N	N		N	18230	-150	5	-0.82	171147380	9358	2475.66	18380	18540	18230	23850	12870	18380	18288.88	0.95	0	44	18786	18582	18476	18272	18166	18685	18375	133	5470	1000	13230	10	1	13300000	2425	-11.57	0.50	12	0.07	-1575.00	36680.00	29000	20231207	-37.14	18000	20240705	1.28	25650	-28.93	20240201	18000	1.28	20240705	29000	-37.14	20231207	18000	1.28	20240705	0.16	N	003120	1000	133 억		126608	N	N	7	N	00	N
46	20240724	120142	57	100.00	KOSPI		의약품	N	N	N	N		N	18300	-80	5	-0.44	68662680	3744	990.48	18380	18540	18290	23850	12870	18380	18339.39	0.95	0	40	18786	18582	18476	18272	18166	18685	18375	133	5470	1000	13230	10	1	13300000	2434	-11.62	0.50	12	0.03	-1575.00	36680.00	29000	20231207	-36.90	18000	20240705	1.67	25650	-28.65	20240201	18000	1.67	20240705	29000	-36.90	20231207	18000	1.67	20240705	0.16	N	003120	1000	133 억		126608	N	N	7	N	00	N
47	20240724	110141	57	100.00	KOSPI		의약품	N	N	N	N		N	18330	-50	5	-0.27	38291320	2086	551.85	18380	18540	18330	23850	12870	18380	18356.34	0.95	0	40	18786	18582	18476	18272	18166	18685	18375	133	5470	1000	13230	10	1	13300000	2438	-11.64	0.50	12	0.02	-1575.00	36680.00	29000	20231207	-36.79	18000	20240705	1.83	25650	-28.54	20240201	18000	1.83	20240705	29000	-36.79	20231207	18000	1.83	20240705	0.16	N	003120	1000	133 억		126608	N	N	7	N	00	N
48	20240724	100142	57	100.00	KOSPI		의약품	N	N	N	N		N	18350	-30	5	-0.16	28077120	1529	404.50	18380	18540	18350	23850	12870	18380	18363.06	0.95	0	30	18786	18582	18476	18272	18166	18685	18375	133	5470	1000	13230	10	1	13300000	2441	-11.65	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.72	18000	20240705	1.94	25650	-28.46	20240201	18000	1.94	20240705	29000	-36.72	20231207	18000	1.94	20240705	0.16	N	003120	1000	133 억		126608	N	N	7	N	00	N
49	20240724	090142	57	100.00	KOSPI		의약품	N	N	N	N		N	18380	0	3	0.00	18380	1	0.26	18380	18380	18380	23850	12870	18380	18380.00	0.95	0	0	18786	18582	18476	18272	18166	18685	18375	133	5470	1000	13230	10	1	13300000	2445	-11.67	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.62	18000	20240705	2.11	25650	-28.34	20240201	18000	2.11	20240705	29000	-36.62	20231207	18000	2.11	20240705	0.16	N	003120	1000	133 억		126608	N	N	7	N	00	N
50	20240723	160141	57	100.00	KOSPI		의약품	N	N	N	N		N	18380	10	2	0.05	6984110	378	8.94	18370	18680	18370	23850	12860	18370	18476.48	0.95	0	-68	18636	18502	18436	18302	18236	18470	18270	133	5480	1000	13220	10	1	13300000	2445	-11.67	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.62	18000	20240705	2.11	25650	-28.34	20240201	18000	2.11	20240705	29000	-36.62	20231207	18000	2.11	20240705	0.16	N	003120	1000	133 억		126611	N	N	7	N	00	N
51	20240723	150143	57	100.00	KOSPI		의약품	N	N	N	N		N	18380	10	2	0.05	6230480	337	7.97	18370	18680	18370	23850	12860	18370	18488.07	0.95	0	-37	18636	18502	18436	18302	18236	18470	18270	133	5480	1000	13220	10	1	13300000	2445	-11.67	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.62	18000	20240705	2.11	25650	-28.34	20240201	18000	2.11	20240705	29000	-36.62	20231207	18000	2.11	20240705	0.16	N	003120	1000	133 억		126611	N	N	3	N	00	N
52	20240723	140139	57	100.00	KOSPI		의약품	N	N	N	N		N	18390	20	2	0.11	5122560	277	6.55	18370	18680	18370	23850	12860	18370	18493.00	0.95	0	-17	18636	18502	18436	18302	18236	18470	18270	133	5480	1000	13220	10	1	13300000	2446	-11.68	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.59	18000	20240705	2.17	25650	-28.30	20240201	18000	2.17	20240705	29000	-36.59	20231207	18000	2.17	20240705	0.16	N	003120	1000	133 억		126611	N	N	3	N	00	N
53	20240723	130140	57	100.00	KOSPI		의약품	N	N	N	N		N	18500	130	2	0.71	5030510	272	6.44	18370	18680	18370	23850	12860	18370	18494.52	0.95	0	-13	18636	18502	18436	18302	18236	18470	18270	133	5480	1000	13220	10	1	13300000	2461	-11.75	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.21	18000	20240705	2.78	25650	-27.88	20240201	18000	2.78	20240705	29000	-36.21	20231207	18000	2.78	20240705	0.16	N	003120	1000	133 억		126611	N	N	3	N	00	N
54	20240723	120142	57	100.00	KOSPI		의약품	N	N	N	N		N	18370	0	3	0.00	4074190	220	5.21	18370	18680	18370	23850	12860	18370	18519.05	0.95	0	-9	18636	18502	18436	18302	18236	18470	18270	133	5480	1000	13220	10	1	13300000	2443	-11.66	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.66	18000	20240705	2.06	25650	-28.38	20240201	18000	2.06	20240705	29000	-36.66	20231207	18000	2.06	20240705	0.16	N	003120	1000	133 억		126611	N	N	3	N	00	N
55	20240723	110141	57	100.00	KOSPI		의약품	N	N	N	N		N	18380	10	2	0.05	3853670	208	4.92	18370	18680	18370	23850	12860	18370	18527.26	0.95	0	-6	18636	18502	18436	18302	18236	18470	18270	133	5480	1000	13220	10	1	13300000	2445	-11.67	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.62	18000	20240705	2.11	25650	-28.34	20240201	18000	2.11	20240705	29000	-36.62	20231207	18000	2.11	20240705	0.16	N	003120	1000	133 억		126611	N	N	3	N	00	N
56	20240723	100141	57	100.00	KOSPI		의약품	N	N	N	N		N	18540	170	2	0.93	3057910	165	3.90	18370	18680	18370	23850	12860	18370	18532.79	0.95	0	-7	18636	18502	18436	18302	18236	18470	18270	133	5480	1000	13220	10	1	13300000	2466	-11.77	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-36.07	18000	20240705	3.00	25650	-27.72	20240201	18000	3.00	20240705	29000	-36.07	20231207	18000	3.00	20240705	0.16	N	003120	1000	133 억		126611	N	N	3	N	00	N
57	20240723	090141	57	100.00	KOSPI		의약품	N	N	N	N		N	18370	0	3	0.00	91850	5	0.12	18370	18370	18370	23850	12860	18370	18370.00	0.95	0	0	18636	18502	18436	18302	18236	18470	18270	133	5480	1000	13220	10	1	13300000	2443	-11.66	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.66	18000	20240705	2.06	25650	-28.38	20240201	18000	2.06	20240705	29000	-36.66	20231207	18000	2.06	20240705	0.16	N	003120	1000	133 억		126611	N	N	3	N	00	N
58	20240722	160141	57	100.00	KOSPI		의약품	N	N	N	N		N	18370	-40	5	-0.22	77771050	4226	326.08	18510	18570	18370	23900	12890	18410	18403.00	0.95	0	-15	19043	18726	18523	18206	18003	18625	18105	133	5490	1000	13250	10	1	13300000	2443	-11.66	0.50	12	0.03	-1575.00	36680.00	29000	20231207	-36.66	18000	20240705	2.06	25650	-28.38	20240201	18000	2.06	20240705	29000	-36.66	20231207	18000	2.06	20240705	0.16	N	003120	1000	133 억		126627	N	N	3	N	00	N
59	20240722	150141	57	100.00	KOSPI		의약품	N	N	N	N		N	18390	-20	5	-0.11	77035930	4186	322.99	18510	18570	18370	23900	12890	18410	18403.23	0.95	0	-15	19043	18726	18523	18206	18003	18625	18105	133	5490	1000	13250	10	1	13300000	2446	-11.68	0.50	12	0.03	-1575.00	36680.00	29000	20231207	-36.59	18000	20240705	2.17	25650	-28.30	20240201	18000	2.17	20240705	29000	-36.59	20231207	18000	2.17	20240705	0.16	N	003120	1000	133 억		126627	N	N	3	N	00	N
60	20240722	140142	57	100.00	KOSPI		의약품	N	N	N	N		N	18370	-40	5	-0.22	76025470	4131	318.75	18510	18570	18370	23900	12890	18410	18403.65	0.95	0	-16	19043	18726	18523	18206	18003	18625	18105	133	5490	1000	13250	10	1	13300000	2443	-11.66	0.50	12	0.03	-1575.00	36680.00	29000	20231207	-36.66	18000	20240705	2.06	25650	-28.38	20240201	18000	2.06	20240705	29000	-36.66	20231207	18000	2.06	20240705	0.16	N	003120	1000	133 억		126627	N	N	3	N	00	N
61	20240722	130140	57	100.00	KOSPI		의약품	N	N	N	N		N	18400	-10	5	-0.05	62430250	3391	261.65	18510	18570	18370	23900	12890	18410	18410.57	0.95	0	-16	19043	18726	18523	18206	18003	18625	18105	133	5490	1000	13250	10	1	13300000	2447	-11.68	0.50	12	0.03	-1575.00	36680.00	29000	20231207	-36.55	18000	20240705	2.22	25650	-28.27	20240201	18000	2.22	20240705	29000	-36.55	20231207	18000	2.22	20240705	0.16	N	003120	1000	133 억		126627	N	N	3	N	00	N
62	20240722	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	18380	-30	5	-0.16	46850310	2543	196.22	18510	18570	18370	23900	12890	18410	18423.24	0.95	0	-16	19043	18726	18523	18206	18003	18625	18105	133	5490	1000	13250	10	1	13300000	2445	-11.67	0.50	12	0.02	-1575.00	36680.00	29000	20231207	-36.62	18000	20240705	2.11	25650	-28.34	20240201	18000	2.11	20240705	29000	-36.62	20231207	18000	2.11	20240705	0.16	N	003120	1000	133 억		126627	N	N	3	N	00	N
63	20240722	110141	57	100.00	KOSPI		의약품	N	N	N	N		N	18420	10	2	0.05	27974090	1516	116.98	18510	18570	18400	23900	12890	18410	18452.57	0.95	0	-16	19043	18726	18523	18206	18003	18625	18105	133	5490	1000	13250	10	1	13300000	2450	-11.70	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.48	18000	20240705	2.33	25650	-28.19	20240201	18000	2.33	20240705	29000	-36.48	20231207	18000	2.33	20240705	0.16	N	003120	1000	133 억		126627	N	N	3	N	00	N
64	20240722	100141	57	100.00	KOSPI		의약품	N	N	N	N		N	18420	10	2	0.05	10242520	556	42.90	18510	18550	18400	23900	12890	18410	18421.80	0.95	0	-16	19043	18726	18523	18206	18003	18625	18105	133	5490	1000	13250	10	1	13300000	2450	-11.70	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.48	18000	20240705	2.33	25650	-28.19	20240201	18000	2.33	20240705	29000	-36.48	20231207	18000	2.33	20240705	0.16	N	003120	1000	133 억		126627	N	N	3	N	00	N
65	20240722	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	18410	0	3	0.00	0	0	0.00	0	0	0	23900	12890	18410	0.00	0.95	0	0	19043	18726	18523	18206	18003	18625	18105	133	5490	1000	13250	10	1	13300000	2449	-11.69	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.52	18000	20240705	2.28	25650	-28.23	20240201	18000	2.28	20240705	29000	-36.52	20231207	18000	2.28	20240705	0.16	N	003120	1000	133 억		126627	N	N	3	N	00	N
66	20240719	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	18410	50	2	0.27	23900760	1296	117.07	18840	18840	18320	23850	12860	18360	18441.94	0.95	0	2	18473	18416	18383	18326	18293	18400	18310	133	5490	1000	13210	10	1	13300000	2449	-11.69	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.52	18000	20240705	2.28	25650	-28.23	20240201	18000	2.28	20240705	29000	-36.52	20231207	18000	2.28	20240705	0.16	N	003120	1000	133 억		126618	N	N	3	N	00	N
67	20240719	150140	57	100.00	KOSPI		의약품	N	N	N	N		N	18400	40	2	0.22	22005490	1193	107.77	18840	18840	18320	23850	12860	18360	18445.51	0.95	0	5	18473	18416	18383	18326	18293	18400	18310	133	5490	1000	13210	10	1	13300000	2447	-11.68	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.55	18000	20240705	2.22	25650	-28.27	20240201	18000	2.22	20240705	29000	-36.55	20231207	18000	2.22	20240705	0.16	N	003120	1000	133 억		126618	N	N	6	N	00	N
68	20240719	140140	57	100.00	KOSPI		의약품	N	N	N	N		N	18410	50	2	0.27	20478070	1110	100.27	18840	18840	18320	23850	12860	18360	18448.71	0.95	0	5	18473	18416	18383	18326	18293	18400	18310	133	5490	1000	13210	10	1	13300000	2449	-11.69	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.52	18000	20240705	2.28	25650	-28.23	20240201	18000	2.28	20240705	29000	-36.52	20231207	18000	2.28	20240705	0.16	N	003120	1000	133 억		126618	N	N	6	N	00	N
69	20240719	130140	57	100.00	KOSPI		의약품	N	N	N	N		N	18380	20	2	0.11	14713270	797	72.00	18840	18840	18320	23850	12860	18360	18460.82	0.95	0	5	18473	18416	18383	18326	18293	18400	18310	133	5490	1000	13210	10	1	13300000	2445	-11.67	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.62	18000	20240705	2.11	25650	-28.34	20240201	18000	2.11	20240705	29000	-36.62	20231207	18000	2.11	20240705	0.16	N	003120	1000	133 억		126618	N	N	6	N	00	N
70	20240719	120138	57	100.00	KOSPI		의약품	N	N	N	N		N	18380	20	2	0.11	14621370	792	71.54	18840	18840	18320	23850	12860	18360	18461.33	0.95	0	5	18473	18416	18383	18326	18293	18400	18310	133	5490	1000	13210	10	1	13300000	2445	-11.67	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.62	18000	20240705	2.11	25650	-28.34	20240201	18000	2.11	20240705	29000	-36.62	20231207	18000	2.11	20240705	0.16	N	003120	1000	133 억		126618	N	N	6	N	00	N
71	20240719	110140	57	100.00	KOSPI		의약품	N	N	N	N		N	18380	20	2	0.11	12303230	666	60.16	18840	18840	18320	23850	12860	18360	18473.32	0.95	0	5	18473	18416	18383	18326	18293	18400	18310	133	5490	1000	13210	10	1	13300000	2445	-11.67	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.62	18000	20240705	2.11	25650	-28.34	20240201	18000	2.11	20240705	29000	-36.62	20231207	18000	2.11	20240705	0.16	N	003120	1000	133 억		126618	N	N	6	N	00	N
72	20240719	100133	57	100.00	KOSPI		의약품	N	N	N	N		N	18370	10	2	0.05	10870320	588	53.12	18840	18840	18320	23850	12860	18360	18486.94	0.95	0	5	18473	18416	18383	18326	18293	18400	18310	133	5490	1000	13210	10	1	13300000	2443	-11.66	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.66	18000	20240705	2.06	25650	-28.38	20240201	18000	2.06	20240705	29000	-36.66	20231207	18000	2.06	20240705	0.16	N	003120	1000	133 억		126618	N	N	6	N	00	N
73	20240719	090147	57	100.00	KOSPI		의약품	N	N	N	N		N	18420	60	2	0.33	1477600	79	7.14	18840	18840	18320	23850	12860	18360	18703.80	0.95	0	0	18473	18416	18383	18326	18293	18400	18310	133	5490	1000	13210	10	1	13300000	2450	-11.70	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.48	18000	20240705	2.33	25650	-28.19	20240201	18000	2.33	20240705	29000	-36.48	20231207	18000	2.33	20240705	0.16	N	003120	1000	133 억		126618	N	N	6	N	00	N
74	20240718	160138	57	100.00	KOSPI		의약품	N	N	N	N		N	18360	-60	5	-0.33	20351080	1107	79.13	18380	18440	18350	23900	12900	18420	18383.99	0.95	0	-9	18726	18572	18486	18332	18246	18540	18300	133	5480	1000	13260	10	1	13300000	2442	-11.66	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.69	18000	20240705	2.00	25650	-28.42	20240201	18000	2.00	20240705	29000	-36.69	20231207	18000	2.00	20240705	0.16	N	003120	1000	133 억		126625	N	N	6	N	00	N
75	20240718	150140	57	100.00	KOSPI		의약품	N	N	N	N		N	18390	-30	5	-0.16	19543180	1063	75.98	18380	18440	18350	23900	12900	18420	18384.93	0.95	0	-4	18726	18572	18486	18332	18246	18540	18300	133	5480	1000	13260	10	1	13300000	2446	-11.68	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.59	18000	20240705	2.17	25650	-28.30	20240201	18000	2.17	20240705	29000	-36.59	20231207	18000	2.17	20240705	0.16	N	003120	1000	133 억		126625	N	N	12	N	00	N
76	20240718	140138	57	100.00	KOSPI		의약품	N	N	N	N		N	18360	-60	5	-0.33	18036600	981	70.12	18380	18440	18360	23900	12900	18420	18385.93	0.95	0	-7	18726	18572	18486	18332	18246	18540	18300	133	5480	1000	13260	10	1	13300000	2442	-11.66	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.69	18000	20240705	2.00	25650	-28.42	20240201	18000	2.00	20240705	29000	-36.69	20231207	18000	2.00	20240705	0.16	N	003120	1000	133 억		126625	N	N	12	N	00	N
77	20240718	130138	57	100.00	KOSPI		의약품	N	N	N	N		N	18380	-40	5	-0.22	17614100	958	68.48	18380	18440	18360	23900	12900	18420	18386.33	0.95	0	-7	18726	18572	18486	18332	18246	18540	18300	133	5480	1000	13260	10	1	13300000	2445	-11.67	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.62	18000	20240705	2.11	25650	-28.34	20240201	18000	2.11	20240705	29000	-36.62	20231207	18000	2.11	20240705	0.16	N	003120	1000	133 억		126625	N	N	12	N	00	N
78	20240718	120138	57	100.00	KOSPI		의약품	N	N	N	N		N	18360	-60	5	-0.33	16457200	895	63.97	18380	18440	18360	23900	12900	18420	18387.93	0.95	0	-7	18726	18572	18486	18332	18246	18540	18300	133	5480	1000	13260	10	1	13300000	2442	-11.66	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.69	18000	20240705	2.00	25650	-28.42	20240201	18000	2.00	20240705	29000	-36.69	20231207	18000	2.00	20240705	0.16	N	003120	1000	133 억		126625	N	N	12	N	00	N
79	20240718	110139	57	100.00	KOSPI		의약품	N	N	N	N		N	18370	-50	5	-0.27	13041580	709	50.68	18380	18440	18360	23900	12900	18420	18394.33	0.95	0	-7	18726	18572	18486	18332	18246	18540	18300	133	5480	1000	13260	10	1	13300000	2443	-11.66	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.66	18000	20240705	2.06	25650	-28.38	20240201	18000	2.06	20240705	29000	-36.66	20231207	18000	2.06	20240705	0.16	N	003120	1000	133 억		126625	N	N	12	N	00	N
80	20240718	100139	57	100.00	KOSPI		의약품	N	N	N	N		N	18390	-30	5	-0.16	9991840	543	38.81	18380	18440	18360	23900	12900	18420	18401.18	0.95	0	9	18726	18572	18486	18332	18246	18540	18300	133	5480	1000	13260	10	1	13300000	2446	-11.68	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.59	18000	20240705	2.17	25650	-28.30	20240201	18000	2.17	20240705	29000	-36.59	20231207	18000	2.17	20240705	0.16	N	003120	1000	133 억		126625	N	N	12	N	00	N
81	20240718	090142	57	100.00	KOSPI		의약품	N	N	N	N		N	18420	0	3	0.00	0	0	0.00	0	0	0	23900	12900	18420	0.00	0.95	0	0	18726	18572	18486	18332	18246	18540	18300	133	5480	1000	13260	10	1	13300000	2450	-11.70	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.48	18000	20240705	2.33	25650	-28.19	20240201	18000	2.33	20240705	29000	-36.48	20231207	18000	2.33	20240705	0.16	N	003120	1000	133 억		126625	N	N	12	N	00	N
82	20240717	160142	57	100.00	KOSPI		의약품	N	N	N	N		N	18420	0	3	0.00	25777340	1399	60.72	18420	18640	18400	23900	12900	18420	18425.55	0.95	0	-36	18800	18610	18510	18320	18220	18560	18270	133	5480	1000	13260	10	1	13300000	2450	-11.70	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.48	18000	20240705	2.33	25650	-28.19	20240201	18000	2.33	20240705	29000	-36.48	20231207	18000	2.33	20240705	0.16	N	003120	1000	133 억		126680	N	N	12	N	00	N
83	20240717	150143	57	100.00	KOSPI		의약품	N	N	N	N		N	18430	10	2	0.05	25390430	1378	59.81	18420	18640	18400	23900	12900	18420	18425.57	0.95	0	-45	18800	18610	18510	18320	18220	18560	18270	133	5480	1000	13260	10	1	13300000	2451	-11.70	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.45	18000	20240705	2.39	25650	-28.15	20240201	18000	2.39	20240705	29000	-36.45	20231207	18000	2.39	20240705	0.16	N	003120	1000	133 억		126680	N	N	2	N	00	N
84	20240717	140143	57	100.00	KOSPI		의약품	N	N	N	N		N	18430	10	2	0.05	23491610	1275	55.34	18420	18640	18400	23900	12900	18420	18424.79	0.95	0	-56	18800	18610	18510	18320	18220	18560	18270	133	5480	1000	13260	10	1	13300000	2451	-11.70	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.45	18000	20240705	2.39	25650	-28.15	20240201	18000	2.39	20240705	29000	-36.45	20231207	18000	2.39	20240705	0.16	N	003120	1000	133 억		126680	N	N	2	N	00	N
85	20240717	130142	57	100.00	KOSPI		의약품	N	N	N	N		N	18400	-20	5	-0.11	17892840	971	42.14	18420	18640	18400	23900	12900	18420	18427.23	0.95	0	-66	18800	18610	18510	18320	18220	18560	18270	133	5480	1000	13260	10	1	13300000	2447	-11.68	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.55	18000	20240705	2.22	25650	-28.27	20240201	18000	2.22	20240705	29000	-36.55	20231207	18000	2.22	20240705	0.16	N	003120	1000	133 억		126680	N	N	2	N	00	N
86	20240717	120143	57	100.00	KOSPI		의약품	N	N	N	N		N	18420	0	3	0.00	8688840	471	20.44	18420	18640	18410	23900	12900	18420	18447.64	0.95	0	-66	18800	18610	18510	18320	18220	18560	18270	133	5480	1000	13260	10	1	13300000	2450	-11.70	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.48	18000	20240705	2.33	25650	-28.19	20240201	18000	2.33	20240705	29000	-36.48	20231207	18000	2.33	20240705	0.16	N	003120	1000	133 억		126680	N	N	2	N	00	N
87	20240717	110143	57	100.00	KOSPI		의약품	N	N	N	N		N	18420	0	3	0.00	8688840	471	20.44	18420	18640	18410	23900	12900	18420	18447.64	0.95	0	-66	18800	18610	18510	18320	18220	18560	18270	133	5480	1000	13260	10	1	13300000	2450	-11.70	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.48	18000	20240705	2.33	25650	-28.19	20240201	18000	2.33	20240705	29000	-36.48	20231207	18000	2.33	20240705	0.16	N	003120	1000	133 억		126680	N	N	2	N	00	N
88	20240717	100142	57	100.00	KOSPI		의약품	N	N	N	N		N	18430	10	2	0.05	8118060	440	19.10	18420	18640	18410	23900	12900	18420	18450.14	0.95	0	-66	18800	18610	18510	18320	18220	18560	18270	133	5480	1000	13260	10	1	13300000	2451	-11.70	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.45	18000	20240705	2.39	25650	-28.15	20240201	18000	2.39	20240705	29000	-36.45	20231207	18000	2.39	20240705	0.16	N	003120	1000	133 억		126680	N	N	2	N	00	N
89	20240717	090135	57	100.00	KOSPI		의약품	N	N	N	N		N	18420	0	3	0.00	0	0	0.00	0	0	0	23900	12900	18420	0.00	0.95	0	0	18800	18610	18510	18320	18220	18560	18270	133	5480	1000	13260	10	1	13300000	2450	-11.70	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.48	18000	20240705	2.33	25650	-28.19	20240201	18000	2.33	20240705	29000	-36.48	20231207	18000	2.33	20240705	0.16	N	003120	1000	133 억		126680	N	N	2	N	00	N
90	20240716	160143	57	100.00	KOSPI		의약품	N	N	N	N		N	18420	-40	5	-0.22	42398620	2302	87.10	18700	18700	18410	23950	12930	18460	18418.17	0.95	0	-101	18833	18646	18553	18366	18273	18600	18320	133	5490	1000	13290	10	1	13300000	2450	-11.70	0.50	12	0.02	-1575.00	36680.00	29000	20231207	-36.48	18000	20240705	2.33	25650	-28.19	20240201	18000	2.33	20240705	29000	-36.48	20231207	18000	2.33	20240705	0.16	N	003120	1000	133 억		126695	N	N	2	N	00	N
91	20240716	150144	57	100.00	KOSPI		의약품	N	N	N	N		N	18420	-40	5	-0.22	41569710	2257	85.40	18700	18700	18410	23950	12930	18460	18418.13	0.95	0	-58	18833	18646	18553	18366	18273	18600	18320	133	5490	1000	13290	10	1	13300000	2450	-11.70	0.50	12	0.02	-1575.00	36680.00	29000	20231207	-36.48	18000	20240705	2.33	25650	-28.19	20240201	18000	2.33	20240705	29000	-36.48	20231207	18000	2.33	20240705	0.16	N	003120	1000	133 억		126695	N	N	5	N	00	N
92	20240716	140144	57	100.00	KOSPI		의약품	N	N	N	N		N	18410	-50	5	-0.27	41256440	2240	84.75	18700	18700	18410	23950	12930	18460	18418.05	0.95	0	-49	18833	18646	18553	18366	18273	18600	18320	133	5490	1000	13290	10	1	13300000	2449	-11.69	0.50	12	0.02	-1575.00	36680.00	29000	20231207	-36.52	18000	20240705	2.28	25650	-28.23	20240201	18000	2.28	20240705	29000	-36.52	20231207	18000	2.28	20240705	0.16	N	003120	1000	133 억		126695	N	N	5	N	00	N
93	20240716	130143	57	100.00	KOSPI		의약품	N	N	N	N		N	18420	-40	5	-0.22	19913010	1081	40.90	18700	18700	18410	23950	12930	18460	18420.92	0.95	0	-40	18833	18646	18553	18366	18273	18600	18320	133	5490	1000	13290	10	1	13300000	2450	-11.70	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.48	18000	20240705	2.33	25650	-28.19	20240201	18000	2.33	20240705	29000	-36.48	20231207	18000	2.33	20240705	0.16	N	003120	1000	133 억		126695	N	N	5	N	00	N
94	20240716	120143	57	100.00	KOSPI		의약품	N	N	N	N		N	18440	-20	5	-0.11	19655030	1067	40.37	18700	18700	18410	23950	12930	18460	18420.83	0.95	0	-31	18833	18646	18553	18366	18273	18600	18320	133	5490	1000	13290	10	1	13300000	2453	-11.71	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.41	18000	20240705	2.44	25650	-28.11	20240201	18000	2.44	20240705	29000	-36.41	20231207	18000	2.44	20240705	0.16	N	003120	1000	133 억		126695	N	N	5	N	00	N
95	20240716	110143	57	100.00	KOSPI		의약품	N	N	N	N		N	18420	-40	5	-0.22	18511860	1005	38.02	18700	18700	18410	23950	12930	18460	18419.76	0.95	0	-22	18833	18646	18553	18366	18273	18600	18320	133	5490	1000	13290	10	1	13300000	2450	-11.70	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.48	18000	20240705	2.33	25650	-28.19	20240201	18000	2.33	20240705	29000	-36.48	20231207	18000	2.33	20240705	0.16	N	003120	1000	133 억		126695	N	N	5	N	00	N
96	20240716	100143	57	100.00	KOSPI		의약품	N	N	N	N		N	18430	-30	5	-0.16	6414600	348	13.17	18700	18700	18420	23950	12930	18460	18432.76	0.95	0	-11	18833	18646	18553	18366	18273	18600	18320	133	5490	1000	13290	10	1	13300000	2451	-11.70	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.45	18000	20240705	2.39	25650	-28.15	20240201	18000	2.39	20240705	29000	-36.45	20231207	18000	2.39	20240705	0.16	N	003120	1000	133 억		126695	N	N	5	N	00	N
97	20240716	090142	57	100.00	KOSPI		의약품	N	N	N	N		N	18460	0	3	0.00	0	0	0.00	0	0	0	23950	12930	18460	0.00	0.95	0	0	18833	18646	18553	18366	18273	18600	18320	133	5490	1000	13290	10	1	13300000	2455	-11.72	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.34	18000	20240705	2.56	25650	-28.03	20240201	18000	2.56	20240705	29000	-36.34	20231207	18000	2.56	20240705	0.16	N	003120	1000	133 억		126695	N	N	5	N	00	N
98	20240715	160141	57	100.00	KOSPI		의약품	N	N	N	N		N	18460	-190	5	-1.02	49009480	2643	122.82	18650	18740	18460	24200	13060	18650	18543.13	0.95	0	-84	19170	18910	18640	18380	18110	18775	18245	133	5550	1000	13420	10	1	13300000	2455	-11.72	0.50	12	0.02	-1575.00	36680.00	29000	20231207	-36.34	18000	20240705	2.56	25650	-28.03	20240201	18000	2.56	20240705	29000	-36.34	20231207	18000	2.56	20240705	0.16	N	003120	1000	133 억		126750	N	N	5	N	00	N
99	20240715	150142	57	100.00	KOSPI		의약품	N	N	N	N		N	18490	-160	5	-0.86	46350140	2499	116.12	18650	18740	18490	24200	13060	18650	18547.47	0.95	0	13	19170	18910	18640	18380	18110	18775	18245	133	5550	1000	13420	10	1	13300000	2459	-11.74	0.50	12	0.02	-1575.00	36680.00	29000	20231207	-36.24	18000	20240705	2.72	25650	-27.91	20240201	18000	2.72	20240705	29000	-36.24	20231207	18000	2.72	20240705	0.16	N	003120	1000	133 억		126750	N	N	13	N	00	N
100	20240715	140141	57	100.00	KOSPI		의약품	N	N	N	N		N	18580	-70	5	-0.38	12171080	654	30.39	18650	18740	18560	24200	13060	18650	18610.21	0.95	0	15	19170	18910	18640	18380	18110	18775	18245	133	5550	1000	13420	10	1	13300000	2471	-11.80	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.93	18000	20240705	3.22	25650	-27.56	20240201	18000	3.22	20240705	29000	-35.93	20231207	18000	3.22	20240705	0.16	N	003120	1000	133 억		126750	N	N	13	N	00	N
101	20240715	130142	57	100.00	KOSPI		의약품	N	N	N	N		N	18560	-90	5	-0.48	11446260	615	28.58	18650	18740	18560	24200	13060	18650	18611.80	0.95	0	15	19170	18910	18640	18380	18110	18775	18245	133	5550	1000	13420	10	1	13300000	2468	-11.78	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-36.00	18000	20240705	3.11	25650	-27.64	20240201	18000	3.11	20240705	29000	-36.00	20231207	18000	3.11	20240705	0.16	N	003120	1000	133 억		126750	N	N	13	N	00	N
102	20240715	120142	57	100.00	KOSPI		의약품	N	N	N	N		N	18580	-70	5	-0.38	11223530	603	28.02	18650	18740	18580	24200	13060	18650	18612.82	0.95	0	17	19170	18910	18640	18380	18110	18775	18245	133	5550	1000	13420	10	1	13300000	2471	-11.80	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.93	18000	20240705	3.22	25650	-27.56	20240201	18000	3.22	20240705	29000	-35.93	20231207	18000	3.22	20240705	0.16	N	003120	1000	133 억		126750	N	N	13	N	00	N
103	20240715	110142	57	100.00	KOSPI		의약품	N	N	N	N		N	18600	-50	5	-0.27	9476530	509	23.65	18650	18740	18600	24200	13060	18650	18617.94	0.95	0	18	19170	18910	18640	18380	18110	18775	18245	133	5550	1000	13420	10	1	13300000	2474	-11.81	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.86	18000	20240705	3.33	25650	-27.49	20240201	18000	3.33	20240705	29000	-35.86	20231207	18000	3.33	20240705	0.16	N	003120	1000	133 억		126750	N	N	13	N	00	N
104	20240715	100142	57	100.00	KOSPI		의약품	N	N	N	N		N	18620	-30	5	-0.16	7336420	394	18.31	18650	18740	18600	24200	13060	18650	18620.36	0.95	0	20	19170	18910	18640	18380	18110	18775	18245	133	5550	1000	13420	10	1	13300000	2476	-11.82	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.79	18000	20240705	3.44	25650	-27.41	20240201	18000	3.44	20240705	29000	-35.79	20231207	18000	3.44	20240705	0.16	N	003120	1000	133 억		126750	N	N	13	N	00	N
105	20240715	090142	57	100.00	KOSPI		의약품	N	N	N	N		N	18650	0	3	0.00	18650	1	0.05	18650	18650	18650	24200	13060	18650	18650.00	0.95	0	0	19170	18910	18640	18380	18110	18775	18245	133	5550	1000	13420	10	1	13300000	2480	-11.84	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.69	18000	20240705	3.61	25650	-27.29	20240201	18000	3.61	20240705	29000	-35.69	20231207	18000	3.61	20240705	0.16	N	003120	1000	133 억		126750	N	N	13	N	00	N
106	20240712	160141	57	100.00	KOSPI		의약품	N	N	N	N		N	18650	150	2	0.81	40031410	2152	96.33	18900	18900	18370	24050	12950	18500	18601.96	0.95	0	222	18753	18626	18563	18436	18373	18595	18405	133	5550	1000	13320	10	1	13300000	2480	-11.84	0.51	12	0.02	-1575.00	36680.00	29000	20231207	-35.69	18000	20240705	3.61	25650	-27.29	20240201	18000	3.61	20240705	29000	-35.69	20231207	18000	3.61	20240705	0.16	N	003120	1000	133 억		126915	N	N	13	N	00	N
107	20240712	150141	57	100.00	KOSPI		의약품	N	N	N	N		N	18550	50	2	0.27	31122950	1672	74.84	18900	18900	18370	24050	12950	18500	18614.20	0.95	0	-172	18753	18626	18563	18436	18373	18595	18405	133	5550	1000	13320	10	1	13300000	2467	-11.78	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-36.03	18000	20240705	3.06	25650	-27.68	20240201	18000	3.06	20240705	29000	-36.03	20231207	18000	3.06	20240705	0.16	N	003120	1000	133 억		126915	N	N	49	N	00	N
108	20240712	140143	57	100.00	KOSPI		의약품	N	N	N	N		N	18440	-60	5	-0.32	24337880	1305	58.42	18900	18900	18370	24050	12950	18500	18649.72	0.95	0	-326	18753	18626	18563	18436	18373	18595	18405	133	5550	1000	13320	10	1	13300000	2453	-11.71	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.41	18000	20240705	2.44	25650	-28.11	20240201	18000	2.44	20240705	29000	-36.41	20231207	18000	2.44	20240705	0.16	N	003120	1000	133 억		126915	N	N	49	N	00	N
109	20240712	130142	57	100.00	KOSPI		의약품	N	N	N	N		N	18710	210	2	1.14	19319720	1033	46.24	18900	18900	18370	24050	12950	18500	18702.54	0.95	0	-317	18753	18626	18563	18436	18373	18595	18405	133	5550	1000	13320	10	1	13300000	2488	-11.88	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.48	18000	20240705	3.94	25650	-27.06	20240201	18000	3.94	20240705	29000	-35.48	20231207	18000	3.94	20240705	0.16	N	003120	1000	133 억		126915	N	N	49	N	00	N
110	20240712	120142	57	100.00	KOSPI		의약품	N	N	N	N		N	18710	210	2	1.14	19244880	1029	46.06	18900	18900	18370	24050	12950	18500	18702.51	0.95	0	-317	18753	18626	18563	18436	18373	18595	18405	133	5550	1000	13320	10	1	13300000	2488	-11.88	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.48	18000	20240705	3.94	25650	-27.06	20240201	18000	3.94	20240705	29000	-35.48	20231207	18000	3.94	20240705	0.16	N	003120	1000	133 억		126915	N	N	49	N	00	N
111	20240712	110141	57	100.00	KOSPI		의약품	N	N	N	N		N	18530	30	2	0.16	10962540	584	26.14	18900	18900	18530	24050	12950	18500	18771.47	0.95	0	-77	18753	18626	18563	18436	18373	18595	18405	133	5550	1000	13320	10	1	13300000	2464	-11.77	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-36.10	18000	20240705	2.94	25650	-27.76	20240201	18000	2.94	20240705	29000	-36.10	20231207	18000	2.94	20240705	0.16	N	003120	1000	133 억		126915	N	N	49	N	00	N
112	20240712	100142	57	100.00	KOSPI		의약품	N	N	N	N		N	18750	250	2	1.35	10275260	547	24.49	18900	18900	18750	24050	12950	18500	18784.75	0.95	0	-81	18753	18626	18563	18436	18373	18595	18405	133	5550	1000	13320	10	1	13300000	2494	-11.90	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.34	18000	20240705	4.17	25650	-26.90	20240201	18000	4.17	20240705	29000	-35.34	20231207	18000	4.17	20240705	0.16	N	003120	1000	133 억		126915	N	N	49	N	00	N
113	20240712	090141	57	100.00	KOSPI		의약품	N	N	N	N		N	18900	400	2	2.16	37800	2	0.09	18900	18900	18900	24050	12950	18500	18900.00	0.95	0	2	18753	18626	18563	18436	18373	18595	18405	133	5550	1000	13320	10	1	13300000	2514	-12.00	0.52	12	0.00	-1575.00	36680.00	29000	20231207	-34.83	18000	20240705	5.00	25650	-26.32	20240201	18000	5.00	20240705	29000	-34.83	20231207	18000	5.00	20240705	0.16	N	003120	1000	133 억		126915	N	N	49	N	00	N
114	20240711	160141	57	100.00	KOSPI		의약품	N	N	N	N		N	18500	-70	5	-0.38	41459400	2234	197.70	18690	18690	18500	24100	13000	18570	18558.37	0.95	0	-47	18790	18680	18590	18480	18390	18635	18435	133	5530	1000	13370	10	1	13300000	2461	-11.75	0.50	12	0.02	-1575.00	36680.00	29000	20231207	-36.21	18000	20240705	2.78	25650	-27.88	20240201	18000	2.78	20240705	29000	-36.21	20231207	18000	2.78	20240705	0.15	N	003120	1000	133 억		126920	N	N	49	N	00	N
115	20240711	150141	57	100.00	KOSPI		의약품	N	N	N	N		N	18500	-70	5	-0.38	39757330	2142	189.56	18690	18690	18500	24100	13000	18570	18560.85	0.95	0	-5	18790	18680	18590	18480	18390	18635	18435	133	5530	1000	13370	10	1	13300000	2461	-11.75	0.50	12	0.02	-1575.00	36680.00	29000	20231207	-36.21	18000	20240705	2.78	25650	-27.88	20240201	18000	2.78	20240705	29000	-36.21	20231207	18000	2.78	20240705	0.15	N	003120	1000	133 억		126920	N	N	14	N	00	N
116	20240711	140141	57	100.00	KOSPI		의약품	N	N	N	N		N	18550	-20	5	-0.11	21104440	1134	100.35	18690	18690	18550	24100	13000	18570	18610.62	0.95	0	-8	18790	18680	18590	18480	18390	18635	18435	133	5530	1000	13370	10	1	13300000	2467	-11.78	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-36.03	18000	20240705	3.06	25650	-27.68	20240201	18000	3.06	20240705	29000	-36.03	20231207	18000	3.06	20240705	0.15	N	003120	1000	133 억		126920	N	N	14	N	00	N
117	20240711	130142	57	100.00	KOSPI		의약품	N	N	N	N		N	18590	20	2	0.11	10440140	560	49.56	18690	18690	18580	24100	13000	18570	18643.11	0.95	0	-8	18790	18680	18590	18480	18390	18635	18435	133	5530	1000	13370	10	1	13300000	2472	-11.80	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.90	18000	20240705	3.28	25650	-27.52	20240201	18000	3.28	20240705	29000	-35.90	20231207	18000	3.28	20240705	0.15	N	003120	1000	133 억		126920	N	N	14	N	00	N
118	20240711	120142	57	100.00	KOSPI		의약품	N	N	N	N		N	18590	20	2	0.11	10384380	557	49.29	18690	18690	18580	24100	13000	18570	18643.41	0.95	0	-8	18790	18680	18590	18480	18390	18635	18435	133	5530	1000	13370	10	1	13300000	2472	-11.80	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.90	18000	20240705	3.28	25650	-27.52	20240201	18000	3.28	20240705	29000	-35.90	20231207	18000	3.28	20240705	0.15	N	003120	1000	133 억		126920	N	N	14	N	00	N
119	20240711	110141	57	100.00	KOSPI		의약품	N	N	N	N		N	18580	10	2	0.05	10347200	555	49.12	18690	18690	18580	24100	13000	18570	18643.60	0.95	0	-8	18790	18680	18590	18480	18390	18635	18435	133	5530	1000	13370	10	1	13300000	2471	-11.80	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.93	18000	20240705	3.22	25650	-27.56	20240201	18000	3.22	20240705	29000	-35.93	20231207	18000	3.22	20240705	0.15	N	003120	1000	133 억		126920	N	N	14	N	00	N
120	20240711	100141	57	100.00	KOSPI		의약품	N	N	N	N		N	18580	10	2	0.05	9678300	519	45.93	18690	18690	18580	24100	13000	18570	18647.98	0.95	0	-8	18790	18680	18590	18480	18390	18635	18435	133	5530	1000	13370	10	1	13300000	2471	-11.80	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.93	18000	20240705	3.22	25650	-27.56	20240201	18000	3.22	20240705	29000	-35.93	20231207	18000	3.22	20240705	0.15	N	003120	1000	133 억		126920	N	N	14	N	00	N
121	20240711	090141	57	100.00	KOSPI		의약품	N	N	N	N		N	18570	0	3	0.00	0	0	0.00	0	0	0	24100	13000	18570	0.00	0.95	0	0	18790	18680	18590	18480	18390	18635	18435	133	5530	1000	13370	10	1	13300000	2470	-11.79	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.97	18000	20240705	3.17	25650	-27.60	20240201	18000	3.17	20240705	29000	-35.97	20231207	18000	3.17	20240705	0.15	N	003120	1000	133 억		126920	N	N	14	N	00	N
122	20240710	160141	57	100.00	KOSPI		의약품	N	N	N	N		N	18570	40	2	0.22	20978790	1130	73.04	18690	18700	18500	24050	12980	18530	18565.30	0.95	0	-102	18870	18700	18600	18430	18330	18650	18380	133	5520	1000	13340	10	1	13300000	2470	-11.79	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.97	18000	20240705	3.17	25650	-27.60	20240201	18000	3.17	20240705	29000	-35.97	20231207	18000	3.17	20240705	0.15	N	003120	1000	133 억		126951	N	N	14	N	00	N
123	20240710	150141	57	100.00	KOSPI		의약품	N	N	N	N		N	18560	30	2	0.16	20644530	1112	71.88	18690	18700	18500	24050	12980	18530	18565.22	0.95	0	-109	18870	18700	18600	18430	18330	18650	18380	133	5520	1000	13340	10	1	13300000	2468	-11.78	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-36.00	18000	20240705	3.11	25650	-27.64	20240201	18000	3.11	20240705	29000	-36.00	20231207	18000	3.11	20240705	0.15	N	003120	1000	133 억		126951	N	N	9	N	00	N
124	20240710	140141	57	100.00	KOSPI		의약품	N	N	N	N		N	18690	160	2	0.86	19768060	1065	68.84	18690	18700	18500	24050	12980	18530	18561.56	0.95	0	-70	18870	18700	18600	18430	18330	18650	18380	133	5520	1000	13340	10	1	13300000	2486	-11.87	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.55	18000	20240705	3.83	25650	-27.13	20240201	18000	3.83	20240705	29000	-35.55	20231207	18000	3.83	20240705	0.15	N	003120	1000	133 억		126951	N	N	9	N	00	N
125	20240710	130141	57	100.00	KOSPI		의약품	N	N	N	N		N	18570	40	2	0.22	14313580	772	49.90	18690	18690	18500	24050	12980	18530	18540.91	0.95	0	-43	18870	18700	18600	18430	18330	18650	18380	133	5520	1000	13340	10	1	13300000	2470	-11.79	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.97	18000	20240705	3.17	25650	-27.60	20240201	18000	3.17	20240705	29000	-35.97	20231207	18000	3.17	20240705	0.15	N	003120	1000	133 억		126951	N	N	9	N	00	N
126	20240710	120141	57	100.00	KOSPI		의약품	N	N	N	N		N	18550	20	2	0.11	13367140	721	46.61	18690	18690	18500	24050	12980	18530	18539.72	0.95	0	-29	18870	18700	18600	18430	18330	18650	18380	133	5520	1000	13340	10	1	13300000	2467	-11.78	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-36.03	18000	20240705	3.06	25650	-27.68	20240201	18000	3.06	20240705	29000	-36.03	20231207	18000	3.06	20240705	0.15	N	003120	1000	133 억		126951	N	N	9	N	00	N
127	20240710	110142	57	100.00	KOSPI		의약품	N	N	N	N		N	18520	-10	5	-0.05	2964070	160	10.34	18690	18690	18500	24050	12980	18530	18525.44	0.95	0	-80	18870	18700	18600	18430	18330	18650	18380	133	5520	1000	13340	10	1	13300000	2463	-11.76	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.14	18000	20240705	2.89	25650	-27.80	20240201	18000	2.89	20240705	29000	-36.14	20231207	18000	2.89	20240705	0.15	N	003120	1000	133 억		126951	N	N	9	N	00	N
128	20240710	100140	57	100.00	KOSPI		의약품	N	N	N	N		N	18520	-10	5	-0.05	1723230	93	6.01	18690	18690	18500	24050	12980	18530	18529.35	0.95	0	-80	18870	18700	18600	18430	18330	18650	18380	133	5520	1000	13340	10	1	13300000	2463	-11.76	0.50	12	0.00	-1575.00	36680.00	29000	20231207	-36.14	18000	20240705	2.89	25650	-27.80	20240201	18000	2.89	20240705	29000	-36.14	20231207	18000	2.89	20240705	0.15	N	003120	1000	133 억		126951	N	N	9	N	00	N
129	20240710	090141	57	100.00	KOSPI		의약품	N	N	N	N		N	18530	0	3	0.00	0	0	0.00	0	0	0	24050	12980	18530	0.00	0.95	0	0	18870	18700	18600	18430	18330	18650	18380	133	5520	1000	13340	10	1	13300000	2464	-11.77	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-36.10	18000	20240705	2.94	25650	-27.76	20240201	18000	2.94	20240705	29000	-36.10	20231207	18000	2.94	20240705	0.15	N	003120	1000	133 억		126951	N	N	9	N	00	N
130	20240709	160141	57	100.00	KOSPI		의약품	N	N	N	N		N	18530	0	3	0.00	28761610	1547	41.31	18770	18770	18500	24050	12980	18530	18591.86	0.95	0	25	19003	18766	18633	18396	18263	18700	18330	133	5520	1000	13340	10	1	13300000	2464	-11.77	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-36.10	18000	20240705	2.94	25650	-27.76	20240201	18000	2.94	20240705	29000	-36.10	20231207	18000	2.94	20240705	0.15	N	003120	1000	133 억		126897	N	N	9	N	00	N
131	20240709	150141	57	100.00	KOSPI		의약품	N	N	N	N		N	18530	0	3	0.00	27742620	1492	39.84	18770	18770	18500	24050	12980	18530	18594.25	0.95	0	34	19003	18766	18633	18396	18263	18700	18330	133	5520	1000	13340	10	1	13300000	2464	-11.77	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-36.10	18000	20240705	2.94	25650	-27.76	20240201	18000	2.94	20240705	29000	-36.10	20231207	18000	2.94	20240705	0.15	N	003120	1000	133 억		126897	N	N	22	N	00	N
132	20240709	140141	57	100.00	KOSPI		의약품	N	N	N	N		N	18510	-20	5	-0.11	25390130	1365	36.45	18770	18770	18500	24050	12980	18530	18600.83	0.95	0	-26	19003	18766	18633	18396	18263	18700	18330	133	5520	1000	13340	10	1	13300000	2462	-11.75	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.17	18000	20240705	2.83	25650	-27.84	20240201	18000	2.83	20240705	29000	-36.17	20231207	18000	2.83	20240705	0.15	N	003120	1000	133 억		126897	N	N	22	N	00	N
133	20240709	130140	57	100.00	KOSPI		의약품	N	N	N	N		N	18510	-20	5	-0.11	24131610	1297	34.63	18770	18770	18500	24050	12980	18530	18605.71	0.95	0	-10	19003	18766	18633	18396	18263	18700	18330	133	5520	1000	13340	10	1	13300000	2462	-11.75	0.50	12	0.01	-1575.00	36680.00	29000	20231207	-36.17	18000	20240705	2.83	25650	-27.84	20240201	18000	2.83	20240705	29000	-36.17	20231207	18000	2.83	20240705	0.15	N	003120	1000	133 억		126897	N	N	22	N	00	N
134	20240709	120141	57	100.00	KOSPI		의약품	N	N	N	N		N	18530	0	3	0.00	21501260	1155	30.84	18770	18770	18530	24050	12980	18530	18615.81	0.95	0	-10	19003	18766	18633	18396	18263	18700	18330	133	5520	1000	13340	10	1	13300000	2464	-11.77	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-36.10	18000	20240705	2.94	25650	-27.76	20240201	18000	2.94	20240705	29000	-36.10	20231207	18000	2.94	20240705	0.15	N	003120	1000	133 억		126897	N	N	22	N	00	N
135	20240709	110141	57	100.00	KOSPI		의약품	N	N	N	N		N	18600	70	2	0.38	21297340	1144	30.55	18770	18770	18600	24050	12980	18530	18616.56	0.95	0	-10	19003	18766	18633	18396	18263	18700	18330	133	5520	1000	13340	10	1	13300000	2474	-11.81	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.86	18000	20240705	3.33	25650	-27.49	20240201	18000	3.33	20240705	29000	-35.86	20231207	18000	3.33	20240705	0.15	N	003120	1000	133 억		126897	N	N	22	N	00	N
136	20240709	100141	57	100.00	KOSPI		의약품	N	N	N	N		N	18740	210	2	1.13	21222940	1140	30.44	18770	18770	18600	24050	12980	18530	18616.61	0.95	0	-6	19003	18766	18633	18396	18263	18700	18330	133	5520	1000	13340	10	1	13300000	2492	-11.90	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.38	18000	20240705	4.11	25650	-26.94	20240201	18000	4.11	20240705	29000	-35.38	20231207	18000	4.11	20240705	0.15	N	003120	1000	133 억		126897	N	N	22	N	00	N
137	20240709	090141	57	100.00	KOSPI		의약품	N	N	N	N		N	18530	0	3	0.00	0	0	0.00	0	0	0	24050	12980	18530	0.00	0.95	0	0	19003	18766	18633	18396	18263	18700	18330	133	5520	1000	13340	10	1	13300000	2464	-11.77	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-36.10	18000	20240705	2.94	25650	-27.76	20240201	18000	2.94	20240705	29000	-36.10	20231207	18000	2.94	20240705	0.15	N	003120	1000	133 억		126897	N	N	22	N	00	N
138	20240708	160140	57	100.00	KOSPI		의약품	N	N	N	N		N	18530	-70	5	-0.38	69897010	3745	113.04	18600	18870	18500	24150	13020	18600	18664.09	0.96	0	-708	19533	19066	18533	18066	17533	18800	17800	133	5550	1000	13390	10	1	13300000	2464	-11.77	0.51	12	0.03	-1575.00	36680.00	29000	20231207	-36.10	18000	20240705	2.94	25650	-27.76	20240201	18000	2.94	20240705	29000	-36.10	20231207	18000	2.94	20240705	0.15	N	003120	1000	133 억		127584	N	N	22	N	00	N
139	20240708	150141	57	100.00	KOSPI		의약품	N	N	N	N		N	18550	-50	5	-0.27	66281900	3550	107.15	18600	18870	18500	24150	13020	18600	18670.96	0.96	0	-696	19533	19066	18533	18066	17533	18800	17800	133	5550	1000	13390	10	1	13300000	2467	-11.78	0.51	12	0.03	-1575.00	36680.00	29000	20231207	-36.03	18000	20240705	3.06	25650	-27.68	20240201	18000	3.06	20240705	29000	-36.03	20231207	18000	3.06	20240705	0.15	N	003120	1000	133 억		127584	N	N	54	N	00	N
140	20240708	140141	57	100.00	KOSPI		의약품	N	N	N	N		N	18600	0	3	0.00	64500100	3454	104.26	18600	18870	18500	24150	13020	18600	18674.03	0.96	0	-696	19533	19066	18533	18066	17533	18800	17800	133	5550	1000	13390	10	1	13300000	2474	-11.81	0.51	12	0.03	-1575.00	36680.00	29000	20231207	-35.86	18000	20240705	3.33	25650	-27.49	20240201	18000	3.33	20240705	29000	-35.86	20231207	18000	3.33	20240705	0.15	N	003120	1000	133 억		127584	N	N	54	N	00	N
141	20240708	130140	57	100.00	KOSPI		의약품	N	N	N	N		N	18610	10	2	0.05	62323240	3337	100.72	18600	18870	18500	24150	13020	18600	18676.43	0.96	0	-643	19533	19066	18533	18066	17533	18800	17800	133	5550	1000	13390	10	1	13300000	2475	-11.82	0.51	12	0.03	-1575.00	36680.00	29000	20231207	-35.83	18000	20240705	3.39	25650	-27.45	20240201	18000	3.39	20240705	29000	-35.83	20231207	18000	3.39	20240705	0.15	N	003120	1000	133 억		127584	N	N	54	N	00	N
142	20240708	120141	57	100.00	KOSPI		의약품	N	N	N	N		N	18690	90	2	0.48	62267370	3334	100.63	18600	18870	18500	24150	13020	18600	18676.48	0.96	0	-643	19533	19066	18533	18066	17533	18800	17800	133	5550	1000	13390	10	1	13300000	2486	-11.87	0.51	12	0.03	-1575.00	36680.00	29000	20231207	-35.55	18000	20240705	3.83	25650	-27.13	20240201	18000	3.83	20240705	29000	-35.55	20231207	18000	3.83	20240705	0.15	N	003120	1000	133 억		127584	N	N	54	N	00	N
143	20240708	110140	57	100.00	KOSPI		의약품	N	N	N	N		N	18610	10	2	0.05	61127280	3273	98.79	18600	18870	18500	24150	13020	18600	18676.22	0.96	0	-643	19533	19066	18533	18066	17533	18800	17800	133	5550	1000	13390	10	1	13300000	2475	-11.82	0.51	12	0.02	-1575.00	36680.00	29000	20231207	-35.83	18000	20240705	3.39	25650	-27.45	20240201	18000	3.39	20240705	29000	-35.83	20231207	18000	3.39	20240705	0.15	N	003120	1000	133 억		127584	N	N	54	N	00	N
144	20240708	100140	57	100.00	KOSPI		의약품	N	N	N	N		N	18580	-20	5	-0.11	982640	53	1.60	18600	18600	18500	24150	13020	18600	18540.38	0.96	0	-15	19533	19066	18533	18066	17533	18800	17800	133	5550	1000	13390	10	1	13300000	2471	-11.80	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.93	18000	20240705	3.22	25650	-27.56	20240201	18000	3.22	20240705	29000	-35.93	20231207	18000	3.22	20240705	0.15	N	003120	1000	133 억		127584	N	N	54	N	00	N
145	20240708	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	18600	0	3	0.00	148800	8	0.24	18600	18600	18600	24150	13020	18600	18600.00	0.96	0	-3	19533	19066	18533	18066	17533	18800	17800	133	5550	1000	13390	10	1	13300000	2474	-11.81	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.86	18000	20240705	3.33	25650	-27.49	20240201	18000	3.33	20240705	29000	-35.86	20231207	18000	3.33	20240705	0.15	N	003120	1000	133 억		127584	N	N	54	N	00	N
146	20240705	160140	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	18600	20	2	0.11	61530670	3313	169.72	19000	19000	18000	24150	13010	18580	18572.49	0.96	0	805	19080	18830	18670	18420	18260	18750	18340	133	5570	1000	13370	10	1	13300000	2474	-11.81	0.51	12	0.02	-1575.00	36680.00	29000	20231207	-35.86	18000	20240705	3.33	25650	-27.49	20240201	18000	3.33	20240705	29000	-35.86	20231207	18000	3.33	20240705	0.15	N	003120	1000	133 억		127019	N	N	54	N	00	N
147	20240705	150141	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	18640	60	2	0.32	60191470	3241	166.03	19000	19000	18000	24150	13010	18580	18571.88	0.96	0	804	19080	18830	18670	18420	18260	18750	18340	133	5570	1000	13370	10	1	13300000	2479	-11.83	0.51	12	0.02	-1575.00	36680.00	29000	20231207	-35.72	18000	20240705	3.56	25650	-27.33	20240201	18000	3.56	20240705	29000	-35.72	20231207	18000	3.56	20240705	0.15	N	003120	1000	133 억		127019	N	N	21	N	00	N
148	20240705	140140	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	18630	50	2	0.27	50615190	2727	139.70	19000	19000	18000	24150	13010	18580	18560.76	0.96	0	789	19080	18830	18670	18420	18260	18750	18340	133	5570	1000	13370	10	1	13300000	2478	-11.83	0.51	12	0.02	-1575.00	36680.00	29000	20231207	-35.76	18000	20240705	3.50	25650	-27.37	20240201	18000	3.50	20240705	29000	-35.76	20231207	18000	3.50	20240705	0.15	N	003120	1000	133 억		127019	N	N	21	N	00	N
149	20240705	130140	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	18640	60	2	0.32	43276570	2332	119.47	19000	19000	18000	24150	13010	18580	18557.71	0.96	0	734	19080	18830	18670	18420	18260	18750	18340	133	5570	1000	13370	10	1	13300000	2479	-11.83	0.51	12	0.02	-1575.00	36680.00	29000	20231207	-35.72	18000	20240705	3.56	25650	-27.33	20240201	18000	3.56	20240705	29000	-35.72	20231207	18000	3.56	20240705	0.15	N	003120	1000	133 억		127019	N	N	21	N	00	N
150	20240705	120140	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	18580	0	3	0.00	39184490	2112	108.20	19000	19000	18000	24150	13010	18580	18553.26	0.96	0	741	19080	18830	18670	18420	18260	18750	18340	133	5570	1000	13370	10	1	13300000	2471	-11.80	0.51	12	0.02	-1575.00	36680.00	29000	20231207	-35.93	18000	20240705	3.22	25650	-27.56	20240201	18000	3.22	20240705	29000	-35.93	20231207	18000	3.22	20240705	0.15	N	003120	1000	133 억		127019	N	N	21	N	00	N
151	20240705	110140	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	18760	180	2	0.97	35463630	1913	98.00	19000	19000	18000	24150	13010	18580	18538.23	0.96	0	650	19080	18830	18670	18420	18260	18750	18340	133	5570	1000	13370	10	1	13300000	2495	-11.91	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.31	18000	20240705	4.22	25650	-26.86	20240201	18000	4.22	20240705	29000	-35.31	20231207	18000	4.22	20240705	0.15	N	003120	1000	133 억		127019	N	N	21	N	00	N
152	20240705	100140	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	18680	100	2	0.54	26487410	1434	73.46	19000	19000	18000	24150	13010	18580	18471.00	0.96	0	778	19080	18830	18670	18420	18260	18750	18340	133	5570	1000	13370	10	1	13300000	2484	-11.86	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.59	18000	20240705	3.78	25650	-27.17	20240201	18000	3.78	20240705	29000	-35.59	20231207	18000	3.78	20240705	0.15	N	003120	1000	133 억		127019	N	N	21	N	00	N
153	20240705	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	18980	400	2	2.15	569580	30	1.54	19000	19000	18980	24150	13010	18580	18986.00	0.96	0	9	19080	18830	18670	18420	18260	18750	18340	133	5570	1000	13370	10	1	13300000	2524	-12.05	0.52	12	0.00	-1575.00	36680.00	29000	20231207	-34.55	18310	20240419	3.66	25650	-26.00	20240201	18310	3.66	20240419	29000	-34.55	20231207	18310	3.66	20240419	0.15	N	003120	1000	133 억		127019	N	N	21	N	00	N
154	20240704	160140	57	100.00	KOSPI		의약품	N	N	N	N		N	18580	-120	5	-0.64	36329420	1952	166.98	18920	18920	18510	24300	13090	18700	18611.38	0.96	0	-148	19020	18860	18780	18620	18540	18820	18580	133	5600	1000	13460	10	1	13300000	2471	-11.80	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.93	18310	20240419	1.47	25650	-27.56	20240201	18310	1.47	20240419	29000	-35.93	20231207	18310	1.47	20240419	0.15	N	003120	1000	133 억		127162	N	N	21	N	00	N
155	20240704	150140	57	100.00	KOSPI		의약품	N	N	N	N		N	18580	-120	5	-0.64	35381650	1901	162.62	18920	18920	18510	24300	13090	18700	18612.13	0.96	0	-137	19020	18860	18780	18620	18540	18820	18580	133	5600	1000	13460	10	1	13300000	2471	-11.80	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.93	18310	20240419	1.47	25650	-27.56	20240201	18310	1.47	20240419	29000	-35.93	20231207	18310	1.47	20240419	0.15	N	003120	1000	133 억		127162	N	N	10	N	00	N
156	20240704	140139	57	100.00	KOSPI		의약품	N	N	N	N		N	18600	-100	5	-0.53	31325670	1683	143.97	18920	18920	18510	24300	13090	18700	18612.99	0.96	0	-131	19020	18860	18780	18620	18540	18820	18580	133	5600	1000	13460	10	1	13300000	2474	-11.81	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.86	18310	20240419	1.58	25650	-27.49	20240201	18310	1.58	20240419	29000	-35.86	20231207	18310	1.58	20240419	0.15	N	003120	1000	133 억		127162	N	N	10	N	00	N
157	20240704	130141	57	100.00	KOSPI		의약품	N	N	N	N		N	18620	-80	5	-0.43	30637190	1646	140.80	18920	18920	18510	24300	13090	18700	18613.12	0.96	0	-131	19020	18860	18780	18620	18540	18820	18580	133	5600	1000	13460	10	1	13300000	2476	-11.82	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.79	18310	20240419	1.69	25650	-27.41	20240201	18310	1.69	20240419	29000	-35.79	20231207	18310	1.69	20240419	0.15	N	003120	1000	133 억		127162	N	N	10	N	00	N
158	20240704	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	18610	-90	5	-0.48	29725210	1597	136.61	18920	18920	18510	24300	13090	18700	18613.16	0.96	0	-131	19020	18860	18780	18620	18540	18820	18580	133	5600	1000	13460	10	1	13300000	2475	-11.82	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.83	18310	20240419	1.64	25650	-27.45	20240201	18310	1.64	20240419	29000	-35.83	20231207	18310	1.64	20240419	0.15	N	003120	1000	133 억		127162	N	N	10	N	00	N
159	20240704	110140	57	100.00	KOSPI		의약품	N	N	N	N		N	18530	-170	5	-0.91	21491000	1154	98.72	18920	18920	18510	24300	13090	18700	18623.05	0.96	0	-121	19020	18860	18780	18620	18540	18820	18580	133	5600	1000	13460	10	1	13300000	2464	-11.77	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-36.10	18310	20240419	1.20	25650	-27.76	20240201	18310	1.20	20240419	29000	-36.10	20231207	18310	1.20	20240419	0.15	N	003120	1000	133 억		127162	N	N	10	N	00	N
160	20240704	100139	57	100.00	KOSPI		의약품	N	N	N	N		N	18630	-70	5	-0.37	7551240	404	34.56	18920	18920	18610	24300	13090	18700	18691.19	0.96	0	-28	19020	18860	18780	18620	18540	18820	18580	133	5600	1000	13460	10	1	13300000	2478	-11.83	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.76	18310	20240419	1.75	25650	-27.37	20240201	18310	1.75	20240419	29000	-35.76	20231207	18310	1.75	20240419	0.15	N	003120	1000	133 억		127162	N	N	10	N	00	N
161	20240704	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	18700	0	3	0.00	0	0	0.00	0	0	0	24300	13090	18700	0.00	0.96	0	0	19020	18860	18780	18620	18540	18820	18580	133	5600	1000	13460	10	1	13300000	2487	-11.87	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.52	18310	20240419	2.13	25650	-27.10	20240201	18310	2.13	20240419	29000	-35.52	20231207	18310	2.13	20240419	0.15	N	003120	1000	133 억		127162	N	N	10	N	00	N
162	20240703	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	18700	0	3	0.00	21915030	1169	144.68	18940	18940	18700	24300	13090	18700	18746.82	0.96	0	-29	19046	18872	18786	18612	18526	18830	18570	133	5600	1000	13460	10	1	13300000	2487	-11.87	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.52	18310	20240419	2.13	25650	-27.10	20240201	18310	2.13	20240419	29000	-35.52	20231207	18310	2.13	20240419	0.15	N	003120	1000	133 억		127163	N	N	10	N	00	N
163	20240703	150140	57	100.00	KOSPI		의약품	N	N	N	N		N	18710	10	2	0.05	19482910	1039	128.59	18940	18940	18710	24300	13090	18700	18751.60	0.96	0	-28	19046	18872	18786	18612	18526	18830	18570	133	5600	1000	13460	10	1	13300000	2488	-11.88	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.48	18310	20240419	2.18	25650	-27.06	20240201	18310	2.18	20240419	29000	-35.48	20231207	18310	2.18	20240419	0.15	N	003120	1000	133 억		127163	N	N	12	N	00	N
164	20240703	140140	57	100.00	KOSPI		의약품	N	N	N	N		N	18730	30	2	0.16	19071260	1017	125.87	18940	18940	18710	24300	13090	18700	18752.47	0.96	0	-28	19046	18872	18786	18612	18526	18830	18570	133	5600	1000	13460	10	1	13300000	2491	-11.89	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.41	18310	20240419	2.29	25650	-26.98	20240201	18310	2.29	20240419	29000	-35.41	20231207	18310	2.29	20240419	0.15	N	003120	1000	133 억		127163	N	N	12	N	00	N
165	20240703	130139	57	100.00	KOSPI		의약품	N	N	N	N		N	18730	30	2	0.16	17423010	929	114.98	18940	18940	18710	24300	13090	18700	18754.59	0.96	0	-22	19046	18872	18786	18612	18526	18830	18570	133	5600	1000	13460	10	1	13300000	2491	-11.89	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.41	18310	20240419	2.29	25650	-26.98	20240201	18310	2.29	20240419	29000	-35.41	20231207	18310	2.29	20240419	0.15	N	003120	1000	133 억		127163	N	N	12	N	00	N
166	20240703	120139	57	100.00	KOSPI		의약품	N	N	N	N		N	18720	20	2	0.11	15512380	827	102.35	18940	18940	18710	24300	13090	18700	18757.41	0.96	0	-13	19046	18872	18786	18612	18526	18830	18570	133	5600	1000	13460	10	1	13300000	2490	-11.89	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.45	18310	20240419	2.24	25650	-27.02	20240201	18310	2.24	20240419	29000	-35.45	20231207	18310	2.24	20240419	0.15	N	003120	1000	133 억		127163	N	N	12	N	00	N
167	20240703	110140	57	100.00	KOSPI		의약품	N	N	N	N		N	18750	50	2	0.27	15474940	825	102.10	18940	18940	18710	24300	13090	18700	18757.50	0.96	0	-11	19046	18872	18786	18612	18526	18830	18570	133	5600	1000	13460	10	1	13300000	2494	-11.90	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.34	18310	20240419	2.40	25650	-26.90	20240201	18310	2.40	20240419	29000	-35.34	20231207	18310	2.40	20240419	0.15	N	003120	1000	133 억		127163	N	N	12	N	00	N
168	20240703	100140	57	100.00	KOSPI		의약품	N	N	N	N		N	18740	40	2	0.21	1955140	104	12.87	18940	18940	18720	24300	13090	18700	18799.42	0.96	0	-2	19046	18872	18786	18612	18526	18830	18570	133	5600	1000	13460	10	1	13300000	2492	-11.90	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.38	18310	20240419	2.35	25650	-26.94	20240201	18310	2.35	20240419	29000	-35.38	20231207	18310	2.35	20240419	0.15	N	003120	1000	133 억		127163	N	N	12	N	00	N
169	20240703	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	18700	0	3	0.00	0	0	0.00	0	0	0	24300	13090	18700	0.00	0.96	0	0	19046	18872	18786	18612	18526	18830	18570	133	5600	1000	13460	10	1	13300000	2487	-11.87	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.52	18310	20240419	2.13	25650	-27.10	20240201	18310	2.13	20240419	29000	-35.52	20231207	18310	2.13	20240419	0.15	N	003120	1000	133 억		127163	N	N	12	N	00	N
170	20240702	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	18700	-50	5	-0.27	15149040	808	22.50	18750	18960	18700	24350	13130	18750	18748.81	0.96	0	-291	19223	18986	18863	18626	18503	18925	18565	133	5600	1000	13500	10	1	13300000	2487	-11.87	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.52	18310	20240419	2.13	25650	-27.10	20240201	18310	2.13	20240419	29000	-35.52	20231207	18310	2.13	20240419	0.15	N	003120	1000	133 억		127805	N	N	12	N	00	N
171	20240702	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	18700	-50	5	-0.27	14251390	760	21.16	18750	18960	18700	24350	13130	18750	18751.83	0.96	0	-268	19223	18986	18863	18626	18503	18925	18565	133	5600	1000	13500	10	1	13300000	2487	-11.87	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.52	18310	20240419	2.13	25650	-27.10	20240201	18310	2.13	20240419	29000	-35.52	20231207	18310	2.13	20240419	0.15	N	003120	1000	133 억		127805	N	N	27	N	00	N
172	20240702	140139	57	100.00	KOSPI		의약품	N	N	N	N		N	18700	-50	5	-0.27	14120470	753	20.97	18750	18960	18700	24350	13130	18750	18752.28	0.96	0	-268	19223	18986	18863	18626	18503	18925	18565	133	5600	1000	13500	10	1	13300000	2487	-11.87	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.52	18310	20240419	2.13	25650	-27.10	20240201	18310	2.13	20240419	29000	-35.52	20231207	18310	2.13	20240419	0.15	N	003120	1000	133 억		127805	N	N	27	N	00	N
173	20240702	130139	57	100.00	KOSPI		의약품	N	N	N	N		N	18730	-20	5	-0.11	13314900	710	19.77	18750	18960	18730	24350	13130	18750	18753.38	0.96	0	-225	19223	18986	18863	18626	18503	18925	18565	133	5600	1000	13500	10	1	13300000	2491	-11.89	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.41	18310	20240419	2.29	25650	-26.98	20240201	18310	2.29	20240419	29000	-35.41	20231207	18310	2.29	20240419	0.15	N	003120	1000	133 억		127805	N	N	27	N	00	N
174	20240702	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	18750	0	3	0.00	11816220	630	17.54	18750	18960	18740	24350	13130	18750	18755.90	0.96	0	-209	19223	18986	18863	18626	18503	18925	18565	133	5600	1000	13500	10	1	13300000	2494	-11.90	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.34	18310	20240419	2.40	25650	-26.90	20240201	18310	2.40	20240419	29000	-35.34	20231207	18310	2.40	20240419	0.15	N	003120	1000	133 억		127805	N	N	27	N	00	N
175	20240702	110139	57	100.00	KOSPI		의약품	N	N	N	N		N	18760	10	2	0.05	11591220	618	17.21	18750	18960	18740	24350	13130	18750	18756.02	0.96	0	-197	19223	18986	18863	18626	18503	18925	18565	133	5600	1000	13500	10	1	13300000	2495	-11.91	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.31	18310	20240419	2.46	25650	-26.86	20240201	18310	2.46	20240419	29000	-35.31	20231207	18310	2.46	20240419	0.15	N	003120	1000	133 억		127805	N	N	27	N	00	N
176	20240702	100139	57	100.00	KOSPI		의약품	N	N	N	N		N	18750	0	3	0.00	9398600	501	13.95	18750	18960	18750	24350	13130	18750	18759.68	0.96	0	-211	19223	18986	18863	18626	18503	18925	18565	133	5600	1000	13500	10	1	13300000	2494	-11.90	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.34	18310	20240419	2.40	25650	-26.90	20240201	18310	2.40	20240419	29000	-35.34	20231207	18310	2.40	20240419	0.15	N	003120	1000	133 억		127805	N	N	27	N	00	N
177	20240702	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	18750	0	3	0.00	431250	23	0.64	18750	18750	18750	24350	13130	18750	18750.00	0.96	0	-3	19223	18986	18863	18626	18503	18925	18565	133	5600	1000	13500	10	1	13300000	2494	-11.90	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.34	18310	20240419	2.40	25650	-26.90	20240201	18310	2.40	20240419	29000	-35.34	20231207	18310	2.40	20240419	0.15	N	003120	1000	133 억		127805	N	N	27	N	00	N
178	20240701	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	18750	-30	5	-0.16	67504590	3591	623.44	19000	19100	18740	24400	13150	18780	18798.27	0.96	0	-934	18940	18860	18730	18650	18520	18795	18585	133	5620	1000	13520	10	1	13300000	2494	-11.90	0.51	12	0.03	-1575.00	36680.00	29000	20231207	-35.34	18310	20240419	2.40	25650	-26.90	20240201	18310	2.40	20240419	29000	-35.34	20231207	18310	2.40	20240419	0.15	N	003120	1000	133 억		128316	N	N	27	N	00	N
179	20240701	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	18750	-30	5	-0.16	66904590	3559	617.88	19000	19100	18740	24400	13150	18780	18798.70	0.96	0	-931	18940	18860	18730	18650	18520	18795	18585	133	5620	1000	13520	10	1	13300000	2494	-11.90	0.51	12	0.03	-1575.00	36680.00	29000	20231207	-35.34	18310	20240419	2.40	25650	-26.90	20240201	18310	2.40	20240419	29000	-35.34	20231207	18310	2.40	20240419	0.15	N	003120	1000	133 억		128316	N	N	12	N	00	N
180	20240701	140139	57	100.00	KOSPI		의약품	N	N	N	N		N	18760	-20	5	-0.11	65910730	3506	608.68	19000	19100	18740	24400	13150	18780	18799.41	0.96	0	-931	18940	18860	18730	18650	18520	18795	18585	133	5620	1000	13520	10	1	13300000	2495	-11.91	0.51	12	0.03	-1575.00	36680.00	29000	20231207	-35.31	18310	20240419	2.46	25650	-26.86	20240201	18310	2.46	20240419	29000	-35.31	20231207	18310	2.46	20240419	0.15	N	003120	1000	133 억		128316	N	N	12	N	00	N
181	20240701	130139	57	100.00	KOSPI		의약품	N	N	N	N		N	18790	10	2	0.05	51543980	2741	475.87	19000	19100	18740	24400	13150	18780	18804.81	0.96	0	-451	18940	18860	18730	18650	18520	18795	18585	133	5620	1000	13520	10	1	13300000	2499	-11.93	0.51	12	0.02	-1575.00	36680.00	29000	20231207	-35.21	18310	20240419	2.62	25650	-26.74	20240201	18310	2.62	20240419	29000	-35.21	20231207	18310	2.62	20240419	0.15	N	003120	1000	133 억		128316	N	N	12	N	00	N
182	20240701	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	18820	40	2	0.21	22328780	1187	206.08	19000	19100	18740	24400	13150	18780	18811.10	0.96	0	-453	18940	18860	18730	18650	18520	18795	18585	133	5620	1000	13520	10	1	13300000	2503	-11.95	0.51	12	0.01	-1575.00	36680.00	29000	20231207	-35.10	18310	20240419	2.79	25650	-26.63	20240201	18310	2.79	20240419	29000	-35.10	20231207	18310	2.79	20240419	0.15	N	003120	1000	133 억		128316	N	N	12	N	00	N
183	20240701	110139	57	100.00	KOSPI		의약품	N	N	N	N		N	18770	-10	5	-0.05	11054750	587	101.91	19000	19100	18740	24400	13150	18780	18832.62	0.96	0	-455	18940	18860	18730	18650	18520	18795	18585	133	5620	1000	13520	10	1	13300000	2496	-11.92	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.28	18310	20240419	2.51	25650	-26.82	20240201	18310	2.51	20240419	29000	-35.28	20231207	18310	2.51	20240419	0.15	N	003120	1000	133 억		128316	N	N	12	N	00	N
184	20240701	100139	57	100.00	KOSPI		의약품	N	N	N	N		N	18770	-10	5	-0.05	10829560	575	99.83	19000	19100	18740	24400	13150	18780	18834.02	0.96	0	-455	18940	18860	18730	18650	18520	18795	18585	133	5620	1000	13520	10	1	13300000	2496	-11.92	0.51	12	0.00	-1575.00	36680.00	29000	20231207	-35.28	18310	20240419	2.51	25650	-26.82	20240201	18310	2.51	20240419	29000	-35.28	20231207	18310	2.51	20240419	0.15	N	003120	1000	133 억		128316	N	N	12	N	00	N
185	20240701	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	19100	320	2	1.70	684100	36	6.25	19000	19100	19000	24400	13150	18780	19002.78	0.96	0	-5	18940	18860	18730	18650	18520	18795	18585	133	5620	1000	13520	10	1	13300000	2540	-12.13	0.52	12	0.00	-1575.00	36680.00	29000	20231207	-34.14	18310	20240419	4.31	25650	-25.54	20240201	18310	4.31	20240419	29000	-34.14	20231207	18310	4.31	20240419	0.15	N	003120	1000	133 억		128316	N	N	12	N	00	N