KissMeData/005690/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	160212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5240	-60	5	-1.13	830262420	158511	93.27	5300	5320	5200	6890	3710	5300	5237.12	4.92	0	-16873	5560	5430	5330	5200	5100	5380	5150	300	1590	500	3810	10	1	60016964	3145	87.33	3.91	12	0.26	60.00	1341.00	8490	20230920	-38.28	5130	20240725	2.14	7320	-28.42	20240320	5130	2.14	20240725	8490	-38.28	20230920	5130	2.14	20240725	3.63	N	005690	500	300 억		2954029	N	N	2281	N	00	N
3	20240731	150215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5240	-60	5	-1.13	747442090	142742	83.99	5300	5320	5200	6890	3710	5300	5235.45	4.92	0	-20965	5560	5430	5330	5200	5100	5380	5150	300	1590	500	3810	10	1	60016964	3145	87.33	3.91	12	0.24	60.00	1341.00	8490	20230920	-38.28	5130	20240725	2.14	7320	-28.42	20240320	5130	2.14	20240725	8490	-38.28	20230920	5130	2.14	20240725	3.63	N	005690	500	300 억		2954029	N	N	1877	N	00	N
4	20240731	140214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5240	-60	5	-1.13	669319680	127792	75.19	5300	5320	5200	6890	3710	5300	5236.62	4.92	0	-22227	5560	5430	5330	5200	5100	5380	5150	300	1590	500	3810	10	1	60016964	3145	87.33	3.91	12	0.21	60.00	1341.00	8490	20230920	-38.28	5130	20240725	2.14	7320	-28.42	20240320	5130	2.14	20240725	8490	-38.28	20230920	5130	2.14	20240725	3.63	N	005690	500	300 억		2954029	N	N	1877	N	00	N
5	20240731	130212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5250	-50	5	-0.94	609555650	116362	68.47	5300	5320	5200	6890	3710	5300	5237.41	4.92	0	-18159	5560	5430	5330	5200	5100	5380	5150	300	1590	500	3810	10	1	60016964	3151	87.50	3.91	12	0.19	60.00	1341.00	8490	20230920	-38.16	5130	20240725	2.34	7320	-28.28	20240320	5130	2.34	20240725	8490	-38.16	20230920	5130	2.34	20240725	3.63	N	005690	500	300 억		2954029	N	N	1877	N	00	N
6	20240731	120214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5240	-60	5	-1.13	560801200	107063	63.00	5300	5320	5200	6890	3710	5300	5236.92	4.92	0	-19193	5560	5430	5330	5200	5100	5380	5150	300	1590	500	3810	10	1	60016964	3145	87.33	3.91	12	0.18	60.00	1341.00	8490	20230920	-38.28	5130	20240725	2.14	7320	-28.42	20240320	5130	2.14	20240725	8490	-38.28	20230920	5130	2.14	20240725	3.63	N	005690	500	300 억		2954029	N	N	1877	N	00	N
7	20240731	110212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5230	-70	5	-1.32	521283870	99510	58.55	5300	5320	5200	6890	3710	5300	5237.30	4.92	0	-15062	5560	5430	5330	5200	5100	5380	5150	300	1590	500	3810	10	1	60016964	3139	87.17	3.90	12	0.17	60.00	1341.00	8490	20230920	-38.40	5130	20240725	1.95	7320	-28.55	20240320	5130	1.95	20240725	8490	-38.40	20230920	5130	1.95	20240725	3.63	N	005690	500	300 억		2954029	N	N	1877	N	00	N
8	20240731	100212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5250	-50	5	-0.94	275157790	52404	30.83	5300	5320	5220	6890	3710	5300	5248.83	4.92	0	2807	5560	5430	5330	5200	5100	5380	5150	300	1590	500	3810	10	1	60016964	3151	87.50	3.91	12	0.09	60.00	1341.00	8490	20230920	-38.16	5130	20240725	2.34	7320	-28.28	20240320	5130	2.34	20240725	8490	-38.16	20230920	5130	2.34	20240725	3.63	N	005690	500	300 억		2954029	N	N	1877	N	00	N
9	20240731	090210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5320	20	2	0.38	39981010	7543	4.44	5300	5320	5300	6890	3710	5300	5300.55	4.92	0	-521	5560	5430	5330	5200	5100	5380	5150	300	1590	500	3810	10	1	60016964	3193	88.67	3.97	12	0.01	60.00	1341.00	8490	20230920	-37.34	5130	20240725	3.70	7320	-27.32	20240320	5130	3.70	20240725	8490	-37.34	20230920	5130	3.70	20240725	3.63	N	005690	500	300 억		2954029	N	N	1877	N	00	N
10	20240730	160208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5300	-70	5	-1.30	904081830	169243	119.64	5370	5460	5230	6980	3760	5370	5341.92	4.91	0	16670	5523	5446	5373	5296	5223	5485	5335	300	1610	500	3860	10	1	60016964	3181	88.33	3.95	12	0.28	60.00	1341.00	8490	20230920	-37.57	5130	20240725	3.31	7320	-27.60	20240320	5130	3.31	20240725	8490	-37.57	20230920	5130	3.31	20240725	3.62	N	005690	500	300 억		2945331	N	N	1877	N	00	N
11	20240730	150212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5270	-100	5	-1.86	802907650	150013	106.05	5370	5460	5250	6980	3760	5370	5352.25	4.91	0	16227	5523	5446	5373	5296	5223	5485	5335	300	1610	500	3860	10	1	60016964	3163	87.83	3.93	12	0.25	60.00	1341.00	8490	20230920	-37.93	5130	20240725	2.73	7320	-28.01	20240320	5130	2.73	20240725	8490	-37.93	20230920	5130	2.73	20240725	3.62	N	005690	500	300 억		2945331	N	N	1327	N	00	N
12	20240730	140209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5300	-70	5	-1.30	690190810	128658	90.95	5370	5460	5280	6980	3760	5370	5364.54	4.91	0	15572	5523	5446	5373	5296	5223	5485	5335	300	1610	500	3860	10	1	60016964	3181	88.33	3.95	12	0.21	60.00	1341.00	8490	20230920	-37.57	5130	20240725	3.31	7320	-27.60	20240320	5130	3.31	20240725	8490	-37.57	20230920	5130	3.31	20240725	3.62	N	005690	500	300 억		2945331	N	N	1327	N	00	N
13	20240730	130210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5290	-80	5	-1.49	628099870	116929	82.66	5370	5460	5280	6980	3760	5370	5371.63	4.91	0	16729	5523	5446	5373	5296	5223	5485	5335	300	1610	500	3860	10	1	60016964	3175	88.17	3.94	12	0.19	60.00	1341.00	8490	20230920	-37.69	5130	20240725	3.12	7320	-27.73	20240320	5130	3.12	20240725	8490	-37.69	20230920	5130	3.12	20240725	3.62	N	005690	500	300 억		2945331	N	N	1327	N	00	N
14	20240730	120210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5320	-50	5	-0.93	536817890	99708	70.49	5370	5460	5310	6980	3760	5370	5383.90	4.91	0	21280	5523	5446	5373	5296	5223	5485	5335	300	1610	500	3860	10	1	60016964	3193	88.67	3.97	12	0.17	60.00	1341.00	8490	20230920	-37.34	5130	20240725	3.70	7320	-27.32	20240320	5130	3.70	20240725	8490	-37.34	20230920	5130	3.70	20240725	3.62	N	005690	500	300 억		2945331	N	N	1327	N	00	N
15	20240730	110211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5350	-20	5	-0.37	481610450	89354	63.17	5370	5460	5310	6980	3760	5370	5389.91	4.91	0	22546	5523	5446	5373	5296	5223	5485	5335	300	1610	500	3860	10	1	60016964	3211	89.17	3.99	12	0.15	60.00	1341.00	8490	20230920	-36.98	5130	20240725	4.29	7320	-26.91	20240320	5130	4.29	20240725	8490	-36.98	20230920	5130	4.29	20240725	3.62	N	005690	500	300 억		2945331	N	N	1327	N	00	N
16	20240730	100211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5350	-20	5	-0.37	412024360	76337	53.97	5370	5460	5310	6980	3760	5370	5397.44	4.91	0	22945	5523	5446	5373	5296	5223	5485	5335	300	1610	500	3860	10	1	60016964	3211	89.17	3.99	12	0.13	60.00	1341.00	8490	20230920	-36.98	5130	20240725	4.29	7320	-26.91	20240320	5130	4.29	20240725	8490	-36.98	20230920	5130	4.29	20240725	3.62	N	005690	500	300 억		2945331	N	N	1327	N	00	N
17	20240730	090211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5400	30	2	0.56	7387690	1370	0.97	5370	5400	5370	6980	3760	5370	5392.47	4.91	0	-39	5523	5446	5373	5296	5223	5485	5335	300	1610	500	3860	10	1	60016964	3241	90.00	4.03	12	0.00	60.00	1341.00	8490	20230920	-36.40	5130	20240725	5.26	7320	-26.23	20240320	5130	5.26	20240725	8490	-36.40	20230920	5130	5.26	20240725	3.62	N	005690	500	300 억		2945331	N	N	1327	N	00	N
18	20240729	160210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5370	70	2	1.32	751527430	139461	55.17	5300	5450	5300	6890	3710	5300	5388.80	4.88	0	16598	5606	5452	5296	5142	4986	5530	5220	300	1590	500	3810	10	1	60016964	3223	89.50	4.00	12	0.23	60.00	1341.00	8490	20230920	-36.75	5130	20240725	4.68	7320	-26.64	20240320	5130	4.68	20240725	8490	-36.75	20230920	5130	4.68	20240725	3.59	N	005690	500	300 억		2928872	N	N	1327	N	00	N
19	20240729	150209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5380	80	2	1.51	714228840	132514	52.43	5300	5450	5300	6890	3710	5300	5389.84	4.88	0	13342	5606	5452	5296	5142	4986	5530	5220	300	1590	500	3810	10	1	60016964	3229	89.67	4.01	12	0.22	60.00	1341.00	8490	20230920	-36.63	5130	20240725	4.87	7320	-26.50	20240320	5130	4.87	20240725	8490	-36.63	20230920	5130	4.87	20240725	3.59	N	005690	500	300 억		2928872	N	N	366	N	00	N
20	20240729	140209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5370	70	2	1.32	584329180	108338	42.86	5300	5450	5300	6890	3710	5300	5393.58	4.88	0	8843	5606	5452	5296	5142	4986	5530	5220	300	1590	500	3810	10	1	60016964	3223	89.50	4.00	12	0.18	60.00	1341.00	8490	20230920	-36.75	5130	20240725	4.68	7320	-26.64	20240320	5130	4.68	20240725	8490	-36.75	20230920	5130	4.68	20240725	3.59	N	005690	500	300 억		2928872	N	N	366	N	00	N
21	20240729	130213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5400	100	2	1.89	546731420	101352	40.10	5300	5450	5300	6890	3710	5300	5394.38	4.88	0	9732	5606	5452	5296	5142	4986	5530	5220	300	1590	500	3810	10	1	60016964	3241	90.00	4.03	12	0.17	60.00	1341.00	8490	20230920	-36.40	5130	20240725	5.26	7320	-26.23	20240320	5130	5.26	20240725	8490	-36.40	20230920	5130	5.26	20240725	3.59	N	005690	500	300 억		2928872	N	N	366	N	00	N
22	20240729	120208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5370	70	2	1.32	501005400	92858	36.74	5300	5450	5300	6890	3710	5300	5395.39	4.88	0	11088	5606	5452	5296	5142	4986	5530	5220	300	1590	500	3810	10	1	60016964	3223	89.50	4.00	12	0.15	60.00	1341.00	8490	20230920	-36.75	5130	20240725	4.68	7320	-26.64	20240320	5130	4.68	20240725	8490	-36.75	20230920	5130	4.68	20240725	3.59	N	005690	500	300 억		2928872	N	N	366	N	00	N
23	20240729	110210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5390	90	2	1.70	446940820	82794	32.76	5300	5450	5300	6890	3710	5300	5398.23	4.88	0	9572	5606	5452	5296	5142	4986	5530	5220	300	1590	500	3810	10	1	60016964	3235	89.83	4.02	12	0.14	60.00	1341.00	8490	20230920	-36.51	5130	20240725	5.07	7320	-26.37	20240320	5130	5.07	20240725	8490	-36.51	20230920	5130	5.07	20240725	3.59	N	005690	500	300 억		2928872	N	N	366	N	00	N
24	20240729	100210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5390	90	2	1.70	360614730	66766	26.41	5300	5450	5300	6890	3710	5300	5401.17	4.88	0	10560	5606	5452	5296	5142	4986	5530	5220	300	1590	500	3810	10	1	60016964	3235	89.83	4.02	12	0.11	60.00	1341.00	8490	20230920	-36.51	5130	20240725	5.07	7320	-26.37	20240320	5130	5.07	20240725	8490	-36.51	20230920	5130	5.07	20240725	3.59	N	005690	500	300 억		2928872	N	N	366	N	00	N
25	20240729	090210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5350	50	2	0.94	13722950	2574	1.02	5300	5350	5300	6890	3710	5300	5331.37	4.88	0	-211	5606	5452	5296	5142	4986	5530	5220	300	1590	500	3810	10	1	60016964	3211	89.17	3.99	12	0.00	60.00	1341.00	8490	20230920	-36.98	5130	20240725	4.29	7320	-26.91	20240320	5130	4.29	20240725	8490	-36.98	20230920	5130	4.29	20240725	3.59	N	005690	500	300 억		2928872	N	N	366	N	00	N
26	20240726	160206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5300	110	2	2.12	1332799820	250612	126.02	5140	5450	5140	6740	3640	5190	5318.26	4.84	0	22333	5336	5262	5196	5122	5056	5230	5090	300	1550	500	3730	10	1	60016964	3181	88.33	3.95	12	0.42	60.00	1341.00	8490	20230920	-37.57	5130	20240725	3.31	7320	-27.60	20240320	5130	3.31	20240725	8490	-37.57	20230920	5130	3.31	20240725	3.61	N	005690	500	300 억		2902395	N	N	366	N	00	N
27	20240726	150209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5350	160	2	3.08	1248380500	234726	118.03	5140	5450	5140	6740	3640	5190	5318.46	4.84	0	19438	5336	5262	5196	5122	5056	5230	5090	300	1550	500	3730	10	1	60016964	3211	89.17	3.99	12	0.39	60.00	1341.00	8490	20230920	-36.98	5130	20240725	4.29	7320	-26.91	20240320	5130	4.29	20240725	8490	-36.98	20230920	5130	4.29	20240725	3.61	N	005690	500	300 억		2902395	N	N	742	N	00	N
28	20240726	140210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5330	140	2	2.70	1128153160	212163	106.69	5140	5450	5140	6740	3640	5190	5317.39	4.84	0	9906	5336	5262	5196	5122	5056	5230	5090	300	1550	500	3730	10	1	60016964	3199	88.83	3.97	12	0.35	60.00	1341.00	8490	20230920	-37.22	5130	20240725	3.90	7320	-27.19	20240320	5130	3.90	20240725	8490	-37.22	20230920	5130	3.90	20240725	3.61	N	005690	500	300 억		2902395	N	N	742	N	00	N
29	20240726	130210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5300	110	2	2.12	1040534480	195684	98.40	5140	5450	5140	6740	3640	5190	5317.42	4.84	0	3701	5336	5262	5196	5122	5056	5230	5090	300	1550	500	3730	10	1	60016964	3181	88.33	3.95	12	0.33	60.00	1341.00	8490	20230920	-37.57	5130	20240725	3.31	7320	-27.60	20240320	5130	3.31	20240725	8490	-37.57	20230920	5130	3.31	20240725	3.61	N	005690	500	300 억		2902395	N	N	742	N	00	N
30	20240726	120209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5310	120	2	2.31	902434560	169540	85.26	5140	5450	5140	6740	3640	5190	5322.84	4.84	0	-5941	5336	5262	5196	5122	5056	5230	5090	300	1550	500	3730	10	1	60016964	3187	88.50	3.96	12	0.28	60.00	1341.00	8490	20230920	-37.46	5130	20240725	3.51	7320	-27.46	20240320	5130	3.51	20240725	8490	-37.46	20230920	5130	3.51	20240725	3.61	N	005690	500	300 억		2902395	N	N	742	N	00	N
31	20240726	110208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5340	150	2	2.89	842901980	158351	79.63	5140	5450	5140	6740	3640	5190	5323.00	4.84	0	-6196	5336	5262	5196	5122	5056	5230	5090	300	1550	500	3730	10	1	60016964	3205	89.00	3.98	12	0.26	60.00	1341.00	8490	20230920	-37.10	5130	20240725	4.09	7320	-27.05	20240320	5130	4.09	20240725	8490	-37.10	20230920	5130	4.09	20240725	3.61	N	005690	500	300 억		2902395	N	N	742	N	00	N
32	20240726	100209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5270	80	2	1.54	174646300	33520	16.86	5140	5270	5140	6740	3640	5190	5210.21	4.84	0	5782	5336	5262	5196	5122	5056	5230	5090	300	1550	500	3730	10	1	60016964	3163	87.83	3.93	12	0.06	60.00	1341.00	8490	20230920	-37.93	5130	20240725	2.73	7320	-28.01	20240320	5130	2.73	20240725	8490	-37.93	20230920	5130	2.73	20240725	3.61	N	005690	500	300 억		2902395	N	N	742	N	00	N
33	20240726	090208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5190	0	3	0.00	33186000	6453	3.24	5140	5190	5140	6740	3640	5190	5142.72	4.84	0	947	5336	5262	5196	5122	5056	5230	5090	300	1550	500	3730	10	1	60016964	3115	86.50	3.87	12	0.01	60.00	1341.00	8490	20230920	-38.87	5130	20240725	1.17	7320	-29.10	20240320	5130	1.17	20240725	8490	-38.87	20230920	5130	1.17	20240725	3.61	N	005690	500	300 억		2902395	N	N	742	N	00	N
34	20240725	160208	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5190	-40	5	-0.76	1024770240	198375	153.74	5230	5270	5130	6790	3670	5230	5165.82	4.87	0	-24625	5403	5316	5233	5146	5063	5360	5190	300	1560	500	3760	10	1	60016964	3115	86.50	3.87	12	0.33	60.00	1341.00	8490	20230920	-38.87	5130	20240725	1.17	7320	-29.10	20240320	5130	1.17	20240725	8490	-38.87	20230920	5130	1.17	20240725	3.60	N	005690	500	300 억		2925432	N	N	742	N	00	N
35	20240725	150211	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5150	-80	5	-1.53	918931830	177949	137.91	5230	5270	5130	6790	3670	5230	5164.02	4.87	0	-23672	5403	5316	5233	5146	5063	5360	5190	300	1560	500	3760	10	1	60016964	3091	85.83	3.84	12	0.30	60.00	1341.00	8490	20230920	-39.34	5130	20240725	0.39	7320	-29.64	20240320	5130	0.39	20240725	8490	-39.34	20230920	5130	0.39	20240725	3.60	N	005690	500	300 억		2925432	N	N	2327	N	00	N
36	20240725	140210	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5170	-60	5	-1.15	756497810	146526	113.56	5230	5270	5130	6790	3670	5230	5162.89	4.87	0	-23198	5403	5316	5233	5146	5063	5360	5190	300	1560	500	3760	10	1	60016964	3103	86.17	3.86	12	0.24	60.00	1341.00	8490	20230920	-39.10	5130	20240725	0.78	7320	-29.37	20240320	5130	0.78	20240725	8490	-39.10	20230920	5130	0.78	20240725	3.60	N	005690	500	300 억		2925432	N	N	2327	N	00	N
37	20240725	130210	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5160	-70	5	-1.34	711992720	137900	106.87	5230	5270	5130	6790	3670	5230	5163.11	4.87	0	-22153	5403	5316	5233	5146	5063	5360	5190	300	1560	500	3760	10	1	60016964	3097	86.00	3.85	12	0.23	60.00	1341.00	8490	20230920	-39.22	5130	20240725	0.58	7320	-29.51	20240320	5130	0.58	20240725	8490	-39.22	20230920	5130	0.58	20240725	3.60	N	005690	500	300 억		2925432	N	N	2327	N	00	N
38	20240725	120210	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5150	-80	5	-1.53	622632030	120547	93.43	5230	5270	5130	6790	3670	5230	5165.06	4.87	0	-19985	5403	5316	5233	5146	5063	5360	5190	300	1560	500	3760	10	1	60016964	3091	85.83	3.84	12	0.20	60.00	1341.00	8490	20230920	-39.34	5130	20240725	0.39	7320	-29.64	20240320	5130	0.39	20240725	8490	-39.34	20230920	5130	0.39	20240725	3.60	N	005690	500	300 억		2925432	N	N	2327	N	00	N
39	20240725	110208	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5150	-80	5	-1.53	550333050	106498	82.54	5230	5270	5130	6790	3670	5230	5167.54	4.87	0	-12213	5403	5316	5233	5146	5063	5360	5190	300	1560	500	3760	10	1	60016964	3091	85.83	3.84	12	0.18	60.00	1341.00	8490	20230920	-39.34	5130	20240725	0.39	7320	-29.64	20240320	5130	0.39	20240725	8490	-39.34	20230920	5130	0.39	20240725	3.60	N	005690	500	300 억		2925432	N	N	2327	N	00	N
40	20240725	100209	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5170	-60	5	-1.15	349125160	67382	52.22	5230	5270	5150	6790	3670	5230	5181.28	4.87	0	-6274	5403	5316	5233	5146	5063	5360	5190	300	1560	500	3760	10	1	60016964	3103	86.17	3.86	12	0.11	60.00	1341.00	8490	20230920	-39.10	5150	20240725	0.39	7320	-29.37	20240320	5150	0.39	20240725	8490	-39.10	20230920	5150	0.39	20240725	3.60	N	005690	500	300 억		2925432	N	N	2327	N	00	N
41	20240725	090209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5230	0	3	0.00	17902260	3422	2.65	5230	5240	5230	6790	3670	5230	5231.52	4.87	0	-1530	5403	5316	5233	5146	5063	5360	5190	300	1560	500	3760	10	1	60016964	3139	87.17	3.90	12	0.01	60.00	1341.00	8490	20230920	-38.40	5150	20240724	1.55	7320	-28.55	20240320	5150	1.55	20240724	8490	-38.40	20230920	5150	1.55	20240724	3.60	N	005690	500	300 억		2925432	N	N	2327	N	00	N
42	20240724	160207	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5230	10	2	0.19	676697550	128773	101.50	5160	5320	5150	6780	3660	5220	5255.00	4.82	0	30643	5340	5280	5240	5180	5140	5260	5160	300	1560	500	3750	10	1	60016964	3139	87.17	3.90	12	0.21	60.00	1341.00	8490	20230920	-38.40	5150	20240724	1.55	7320	-28.55	20240320	5150	1.55	20240724	8490	-38.40	20230920	5150	1.55	20240724	3.60	N	005690	500	300 억		2894205	N	N	2327	N	00	N
43	20240724	150209	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5260	40	2	0.77	612309800	116476	91.81	5160	5320	5150	6780	3660	5220	5256.96	4.82	0	26316	5340	5280	5240	5180	5140	5260	5160	300	1560	500	3750	10	1	60016964	3157	87.67	3.92	12	0.19	60.00	1341.00	8490	20230920	-38.04	5150	20240724	2.14	7320	-28.14	20240320	5150	2.14	20240724	8490	-38.04	20230920	5150	2.14	20240724	3.60	N	005690	500	300 억		2894205	N	N	401	N	00	N
44	20240724	140211	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5270	50	2	0.96	526431130	100137	78.93	5160	5320	5150	6780	3660	5220	5257.11	4.82	0	19902	5340	5280	5240	5180	5140	5260	5160	300	1560	500	3750	10	1	60016964	3163	87.83	3.93	12	0.17	60.00	1341.00	8490	20230920	-37.93	5150	20240724	2.33	7320	-28.01	20240320	5150	2.33	20240724	8490	-37.93	20230920	5150	2.33	20240724	3.60	N	005690	500	300 억		2894205	N	N	401	N	00	N
45	20240724	130208	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5280	60	2	1.15	488975460	93027	73.33	5160	5320	5150	6780	3660	5220	5256.27	4.82	0	18742	5340	5280	5240	5180	5140	5260	5160	300	1560	500	3750	10	1	60016964	3169	88.00	3.94	12	0.16	60.00	1341.00	8490	20230920	-37.81	5150	20240724	2.52	7320	-27.87	20240320	5150	2.52	20240724	8490	-37.81	20230920	5150	2.52	20240724	3.60	N	005690	500	300 억		2894205	N	N	401	N	00	N
46	20240724	120210	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5290	70	2	1.34	455316530	86641	68.29	5160	5320	5150	6780	3660	5220	5255.21	4.82	0	18502	5340	5280	5240	5180	5140	5260	5160	300	1560	500	3750	10	1	60016964	3175	88.17	3.94	12	0.14	60.00	1341.00	8490	20230920	-37.69	5150	20240724	2.72	7320	-27.73	20240320	5150	2.72	20240724	8490	-37.69	20230920	5150	2.72	20240724	3.60	N	005690	500	300 억		2894205	N	N	401	N	00	N
47	20240724	110209	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5310	90	2	1.72	380163650	72452	57.11	5160	5310	5150	6780	3660	5220	5247.11	4.82	0	18327	5340	5280	5240	5180	5140	5260	5160	300	1560	500	3750	10	1	60016964	3187	88.50	3.96	12	0.12	60.00	1341.00	8490	20230920	-37.46	5150	20240724	3.11	7320	-27.46	20240320	5150	3.11	20240724	8490	-37.46	20230920	5150	3.11	20240724	3.60	N	005690	500	300 억		2894205	N	N	401	N	00	N
48	20240724	100209	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5230	10	2	0.19	151225790	29059	22.90	5160	5250	5150	6780	3660	5220	5204.09	4.82	0	8515	5340	5280	5240	5180	5140	5260	5160	300	1560	500	3750	10	1	60016964	3139	87.17	3.90	12	0.05	60.00	1341.00	8490	20230920	-38.40	5150	20240724	1.55	7320	-28.55	20240320	5150	1.55	20240724	8490	-38.40	20230920	5150	1.55	20240724	3.60	N	005690	500	300 억		2894205	N	N	401	N	00	N
49	20240724	090209	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5200	-20	5	-0.38	17841120	3454	2.72	5160	5220	5160	6780	3660	5220	5165.35	4.82	0	23	5340	5280	5240	5180	5140	5260	5160	300	1560	500	3750	10	1	60016964	3121	86.67	3.88	12	0.01	60.00	1341.00	8490	20230920	-38.75	5160	20240724	0.78	7320	-28.96	20240320	5160	0.78	20240724	8490	-38.75	20230920	5160	0.78	20240724	3.60	N	005690	500	300 억		2894205	N	N	401	N	00	N
50	20240723	160208	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5220	0	3	0.00	628606280	119986	76.70	5230	5300	5200	6780	3660	5220	5239.00	4.82	0	2783	5406	5312	5256	5162	5106	5285	5135	300	1560	500	3750	10	1	60016964	3133	87.00	3.89	12	0.20	60.00	1341.00	8490	20230920	-38.52	5200	20240723	0.38	7320	-28.69	20240320	5200	0.38	20240723	8490	-38.52	20230920	5200	0.38	20240723	3.65	N	005690	500	300 억		2891294	N	N	401	N	00	N
51	20240723	150212	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5220	0	3	0.00	520877700	99336	63.50	5230	5300	5200	6780	3660	5220	5243.59	4.82	0	309	5406	5312	5256	5162	5106	5285	5135	300	1560	500	3750	10	1	60016964	3133	87.00	3.89	12	0.17	60.00	1341.00	8490	20230920	-38.52	5200	20240723	0.38	7320	-28.69	20240320	5200	0.38	20240723	8490	-38.52	20230920	5200	0.38	20240723	3.65	N	005690	500	300 억		2891294	N	N	1680	N	00	N
52	20240723	140206	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5230	10	2	0.19	411119880	78310	50.06	5230	5300	5200	6780	3660	5220	5249.90	4.82	0	61	5406	5312	5256	5162	5106	5285	5135	300	1560	500	3750	10	1	60016964	3139	87.17	3.90	12	0.13	60.00	1341.00	8490	20230920	-38.40	5200	20240723	0.58	7320	-28.55	20240320	5200	0.58	20240723	8490	-38.40	20230920	5200	0.58	20240723	3.65	N	005690	500	300 억		2891294	N	N	1680	N	00	N
53	20240723	130207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5240	20	2	0.38	329143470	62614	40.03	5230	5300	5220	6780	3660	5220	5256.71	4.82	0	4086	5406	5312	5256	5162	5106	5285	5135	300	1560	500	3750	10	1	60016964	3145	87.33	3.91	12	0.10	60.00	1341.00	8490	20230920	-38.28	5200	20240722	0.77	7320	-28.42	20240320	5200	0.77	20240722	8490	-38.28	20230920	5200	0.77	20240722	3.65	N	005690	500	300 억		2891294	N	N	1680	N	00	N
54	20240723	120209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5260	40	2	0.77	278491010	52932	33.84	5230	5300	5220	6780	3660	5220	5261.30	4.82	0	4442	5406	5312	5256	5162	5106	5285	5135	300	1560	500	3750	10	1	60016964	3157	87.67	3.92	12	0.09	60.00	1341.00	8490	20230920	-38.04	5200	20240722	1.15	7320	-28.14	20240320	5200	1.15	20240722	8490	-38.04	20230920	5200	1.15	20240722	3.65	N	005690	500	300 억		2891294	N	N	1680	N	00	N
55	20240723	110209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5230	10	2	0.19	231635690	43986	28.12	5230	5300	5230	6780	3660	5220	5266.12	4.82	0	4037	5406	5312	5256	5162	5106	5285	5135	300	1560	500	3750	10	1	60016964	3139	87.17	3.90	12	0.07	60.00	1341.00	8490	20230920	-38.40	5200	20240722	0.58	7320	-28.55	20240320	5200	0.58	20240722	8490	-38.40	20230920	5200	0.58	20240722	3.65	N	005690	500	300 억		2891294	N	N	1680	N	00	N
56	20240723	100210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5280	60	2	1.15	179842180	34133	21.82	5230	5300	5230	6780	3660	5220	5268.87	4.82	0	3506	5406	5312	5256	5162	5106	5285	5135	300	1560	500	3750	10	1	60016964	3169	88.00	3.94	12	0.06	60.00	1341.00	8490	20230920	-37.81	5200	20240722	1.54	7320	-27.87	20240320	5200	1.54	20240722	8490	-37.81	20230920	5200	1.54	20240722	3.65	N	005690	500	300 억		2891294	N	N	1680	N	00	N
57	20240723	090208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5280	60	2	1.15	18797840	3582	2.29	5230	5290	5230	6780	3660	5220	5247.86	4.82	0	561	5406	5312	5256	5162	5106	5285	5135	300	1560	500	3750	10	1	60016964	3169	88.00	3.94	12	0.01	60.00	1341.00	8490	20230920	-37.81	5200	20240722	1.54	7320	-27.87	20240320	5200	1.54	20240722	8490	-37.81	20230920	5200	1.54	20240722	3.65	N	005690	500	300 억		2891294	N	N	1680	N	00	N
58	20240722	160207	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5220	-100	5	-1.88	813435140	154995	110.57	5340	5350	5200	6910	3730	5320	5248.21	4.85	0	-21076	5440	5380	5340	5280	5240	5360	5260	300	1590	500	3830	10	1	60016964	3133	87.00	3.89	12	0.26	60.00	1341.00	8490	20230920	-38.52	5200	20240722	0.38	7320	-28.69	20240320	5200	0.38	20240722	8490	-38.52	20230920	5200	0.38	20240722	3.65	N	005690	500	300 억		2911959	N	N	1680	N	00	N
59	20240722	150209	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5250	-70	5	-1.32	731143330	139263	99.34	5340	5350	5200	6910	3730	5320	5250.09	4.85	0	-24173	5440	5380	5340	5280	5240	5360	5260	300	1590	500	3830	10	1	60016964	3151	87.50	3.91	12	0.23	60.00	1341.00	8490	20230920	-38.16	5200	20240722	0.96	7320	-28.28	20240320	5200	0.96	20240722	8490	-38.16	20230920	5200	0.96	20240722	3.65	N	005690	500	300 억		2911959	N	N	2307	N	00	N
60	20240722	140208	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5230	-90	5	-1.69	605255960	115256	82.22	5340	5350	5200	6910	3730	5320	5251.41	4.85	0	-24099	5440	5380	5340	5280	5240	5360	5260	300	1590	500	3830	10	1	60016964	3139	87.17	3.90	12	0.19	60.00	1341.00	8490	20230920	-38.40	5200	20240722	0.58	7320	-28.55	20240320	5200	0.58	20240722	8490	-38.40	20230920	5200	0.58	20240722	3.65	N	005690	500	300 억		2911959	N	N	2307	N	00	N
61	20240722	130207	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5240	-80	5	-1.50	567489420	108039	77.07	5340	5350	5200	6910	3730	5320	5252.63	4.85	0	-22894	5440	5380	5340	5280	5240	5360	5260	300	1590	500	3830	10	1	60016964	3145	87.33	3.91	12	0.18	60.00	1341.00	8490	20230920	-38.28	5200	20240722	0.77	7320	-28.42	20240320	5200	0.77	20240722	8490	-38.28	20230920	5200	0.77	20240722	3.65	N	005690	500	300 억		2911959	N	N	2307	N	00	N
62	20240722	120207	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5220	-100	5	-1.88	471033920	89581	63.90	5340	5350	5200	6910	3730	5320	5258.19	4.85	0	-20226	5440	5380	5340	5280	5240	5360	5260	300	1590	500	3830	10	1	60016964	3133	87.00	3.89	12	0.15	60.00	1341.00	8490	20230920	-38.52	5200	20240722	0.38	7320	-28.69	20240320	5200	0.38	20240722	8490	-38.52	20230920	5200	0.38	20240722	3.65	N	005690	500	300 억		2911959	N	N	2307	N	00	N
63	20240722	110208	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5240	-80	5	-1.50	326703210	61932	44.18	5340	5350	5240	6910	3730	5320	5275.19	4.85	0	-15614	5440	5380	5340	5280	5240	5360	5260	300	1590	500	3830	10	1	60016964	3145	87.33	3.91	12	0.10	60.00	1341.00	8490	20230920	-38.28	5240	20240722	0.00	7320	-28.42	20240320	5240	0.00	20240722	8490	-38.28	20230920	5240	0.00	20240722	3.65	N	005690	500	300 억		2911959	N	N	2307	N	00	N
64	20240722	100208	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5260	-60	5	-1.13	230011100	43541	31.06	5340	5350	5240	6910	3730	5320	5282.63	4.85	0	-6609	5440	5380	5340	5280	5240	5360	5260	300	1590	500	3830	10	1	60016964	3157	87.67	3.92	12	0.07	60.00	1341.00	8490	20230920	-38.04	5240	20240722	0.38	7320	-28.14	20240320	5240	0.38	20240722	8490	-38.04	20230920	5240	0.38	20240722	3.65	N	005690	500	300 억		2911959	N	N	2307	N	00	N
65	20240722	090208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5340	20	2	0.38	1302960	244	0.17	5340	5340	5340	6910	3730	5320	5340.00	4.85	0	0	5440	5380	5340	5280	5240	5360	5260	300	1590	500	3830	10	1	60016964	3205	89.00	3.98	12	0.00	60.00	1341.00	8490	20230920	-37.10	5290	20231213	0.95	7320	-27.05	20240320	5300	0.75	20240719	8490	-37.10	20230920	5290	0.95	20231213	3.65	N	005690	500	300 억		2911959	N	N	2307	N	00	N
66	20240719	160206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5320	-60	5	-1.12	738362650	138355	123.96	5350	5400	5300	6990	3770	5380	5336.73	4.87	0	-11075	5493	5436	5393	5336	5293	5415	5315	300	1610	500	3870	10	1	60016964	3193	88.67	3.97	12	0.23	60.00	1341.00	8490	20230920	-37.34	5290	20231213	0.57	7320	-27.32	20240320	5300	0.38	20240719	8490	-37.34	20230920	5290	0.57	20231213	3.66	N	005690	500	300 억		2920665	N	N	2307	N	00	N
67	20240719	150206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5340	-40	5	-0.74	677520630	126938	113.73	5350	5400	5300	6990	3770	5380	5337.41	4.87	0	-12572	5493	5436	5393	5336	5293	5415	5315	300	1610	500	3870	10	1	60016964	3205	89.00	3.98	12	0.21	60.00	1341.00	8490	20230920	-37.10	5290	20231213	0.95	7320	-27.05	20240320	5300	0.75	20240719	8490	-37.10	20230920	5290	0.95	20231213	3.66	N	005690	500	300 억		2920665	N	N	996	N	00	N
68	20240719	140207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5330	-50	5	-0.93	588574680	110232	98.77	5350	5400	5300	6990	3770	5380	5339.42	4.87	0	-13096	5493	5436	5393	5336	5293	5415	5315	300	1610	500	3870	10	1	60016964	3199	88.83	3.97	12	0.18	60.00	1341.00	8490	20230920	-37.22	5290	20231213	0.76	7320	-27.19	20240320	5300	0.57	20240719	8490	-37.22	20230920	5290	0.76	20231213	3.66	N	005690	500	300 억		2920665	N	N	996	N	00	N
69	20240719	130205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5340	-40	5	-0.74	422929630	79085	70.86	5350	5400	5320	6990	3770	5380	5347.79	4.87	0	-13216	5493	5436	5393	5336	5293	5415	5315	300	1610	500	3870	10	1	60016964	3205	89.00	3.98	12	0.13	60.00	1341.00	8490	20230920	-37.10	5290	20231213	0.95	7320	-27.05	20240320	5310	0.56	20240306	8490	-37.10	20230920	5290	0.95	20231213	3.66	N	005690	500	300 억		2920665	N	N	996	N	00	N
70	20240719	120204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5350	-30	5	-0.56	354290480	66250	59.36	5350	5400	5320	6990	3770	5380	5347.78	4.87	0	-12955	5493	5436	5393	5336	5293	5415	5315	300	1610	500	3870	10	1	60016964	3211	89.17	3.99	12	0.11	60.00	1341.00	8490	20230920	-36.98	5290	20231213	1.13	7320	-26.91	20240320	5310	0.75	20240306	8490	-36.98	20230920	5290	1.13	20231213	3.66	N	005690	500	300 억		2920665	N	N	996	N	00	N
71	20240719	110206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5340	-40	5	-0.74	284640940	53204	47.67	5350	5400	5320	6990	3770	5380	5349.99	4.87	0	-11252	5493	5436	5393	5336	5293	5415	5315	300	1610	500	3870	10	1	60016964	3205	89.00	3.98	12	0.09	60.00	1341.00	8490	20230920	-37.10	5290	20231213	0.95	7320	-27.05	20240320	5310	0.56	20240306	8490	-37.10	20230920	5290	0.95	20231213	3.66	N	005690	500	300 억		2920665	N	N	996	N	00	N
72	20240719	100155	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5370	-10	5	-0.19	106848550	19907	17.84	5350	5400	5350	6990	3770	5380	5367.39	4.87	0	17	5493	5436	5393	5336	5293	5415	5315	300	1610	500	3870	10	1	60016964	3223	89.50	4.00	12	0.03	60.00	1341.00	8490	20230920	-36.75	5290	20231213	1.51	7320	-26.64	20240320	5310	1.13	20240306	8490	-36.75	20230920	5290	1.51	20231213	3.66	N	005690	500	300 억		2920665	N	N	996	N	00	N
73	20240719	090216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5360	-20	5	-0.37	6838730	1278	1.15	5350	5380	5350	6990	3770	5380	5351.12	4.87	0	172	5493	5436	5393	5336	5293	5415	5315	300	1610	500	3870	10	1	60016964	3217	89.33	4.00	12	0.00	60.00	1341.00	8490	20230920	-36.87	5290	20231213	1.32	7320	-26.78	20240320	5310	0.94	20240306	8490	-36.87	20230920	5290	1.32	20231213	3.66	N	005690	500	300 억		2920665	N	N	996	N	00	N
74	20240718	160203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5380	-70	5	-1.28	593538820	110146	108.57	5420	5450	5350	7080	3820	5450	5388.68	4.89	0	-19023	5556	5502	5436	5382	5316	5530	5410	300	1630	500	3920	10	1	60016964	3229	89.67	4.01	12	0.18	60.00	1341.00	8490	20230920	-36.63	5290	20231213	1.70	7320	-26.50	20240320	5310	1.32	20240306	8490	-36.63	20230920	5290	1.70	20231213	3.62	N	005690	500	300 억		2935739	N	N	996	N	00	N
75	20240718	150206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5390	-60	5	-1.10	520553240	96573	95.19	5420	5450	5350	7080	3820	5450	5390.26	4.89	0	-19229	5556	5502	5436	5382	5316	5530	5410	300	1630	500	3920	10	1	60016964	3235	89.83	4.02	12	0.16	60.00	1341.00	8490	20230920	-36.51	5290	20231213	1.89	7320	-26.37	20240320	5310	1.51	20240306	8490	-36.51	20230920	5290	1.89	20231213	3.62	N	005690	500	300 억		2935739	N	N	2171	N	00	N
76	20240718	140203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5380	-70	5	-1.28	444202700	82404	81.22	5420	5450	5350	7080	3820	5450	5390.55	4.89	0	-18297	5556	5502	5436	5382	5316	5530	5410	300	1630	500	3920	10	1	60016964	3229	89.67	4.01	12	0.14	60.00	1341.00	8490	20230920	-36.63	5290	20231213	1.70	7320	-26.50	20240320	5310	1.32	20240306	8490	-36.63	20230920	5290	1.70	20231213	3.62	N	005690	500	300 억		2935739	N	N	2171	N	00	N
77	20240718	130204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5390	-60	5	-1.10	389343170	72242	71.21	5420	5450	5350	7080	3820	5450	5389.43	4.89	0	-18456	5556	5502	5436	5382	5316	5530	5410	300	1630	500	3920	10	1	60016964	3235	89.83	4.02	12	0.12	60.00	1341.00	8490	20230920	-36.51	5290	20231213	1.89	7320	-26.37	20240320	5310	1.51	20240306	8490	-36.51	20230920	5290	1.89	20231213	3.62	N	005690	500	300 억		2935739	N	N	2171	N	00	N
78	20240718	120204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5410	-40	5	-0.73	341604140	63403	62.50	5420	5450	5350	7080	3820	5450	5387.82	4.89	0	-17725	5556	5502	5436	5382	5316	5530	5410	300	1630	500	3920	10	1	60016964	3247	90.17	4.03	12	0.11	60.00	1341.00	8490	20230920	-36.28	5290	20231213	2.27	7320	-26.09	20240320	5310	1.88	20240306	8490	-36.28	20230920	5290	2.27	20231213	3.62	N	005690	500	300 억		2935739	N	N	2171	N	00	N
79	20240718	110204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5440	-10	5	-0.18	299163200	55550	54.75	5420	5450	5350	7080	3820	5450	5385.48	4.89	0	-17750	5556	5502	5436	5382	5316	5530	5410	300	1630	500	3920	10	1	60016964	3265	90.67	4.06	12	0.09	60.00	1341.00	8490	20230920	-35.92	5290	20231213	2.84	7320	-25.68	20240320	5310	2.45	20240306	8490	-35.92	20230920	5290	2.84	20231213	3.62	N	005690	500	300 억		2935739	N	N	2171	N	00	N
80	20240718	100205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5380	-70	5	-1.28	176421140	32801	32.33	5420	5440	5350	7080	3820	5450	5378.53	4.89	0	-5690	5556	5502	5436	5382	5316	5530	5410	300	1630	500	3920	10	1	60016964	3229	89.67	4.01	12	0.05	60.00	1341.00	8490	20230920	-36.63	5290	20231213	1.70	7320	-26.50	20240320	5310	1.32	20240306	8490	-36.63	20230920	5290	1.70	20231213	3.62	N	005690	500	300 억		2935739	N	N	2171	N	00	N
81	20240718	090207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5430	-20	5	-0.37	11787610	2176	2.14	5420	5440	5400	7080	3820	5450	5417.10	4.89	0	-513	5556	5502	5436	5382	5316	5530	5410	300	1630	500	3920	10	1	60016964	3259	90.50	4.05	12	0.00	60.00	1341.00	8490	20230920	-36.04	5290	20231213	2.65	7320	-25.82	20240320	5310	2.26	20240306	8490	-36.04	20230920	5290	2.65	20231213	3.62	N	005690	500	300 억		2935739	N	N	2171	N	00	N
82	20240717	160209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5450	50	2	0.93	545332070	100249	56.47	5370	5490	5370	7020	3780	5400	5439.77	4.86	0	17619	5606	5502	5446	5342	5286	5475	5315	300	1620	500	3880	10	1	60016964	3271	90.83	4.06	12	0.17	60.00	1341.00	8490	20230920	-35.81	5290	20231213	3.02	7320	-25.55	20240320	5310	2.64	20240306	8490	-35.81	20230920	5290	3.02	20231213	3.60	N	005690	500	300 억		2918179	N	N	2171	N	00	N
83	20240717	150211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5450	50	2	0.93	498577330	91657	51.63	5370	5490	5370	7020	3780	5400	5439.60	4.86	0	17430	5606	5502	5446	5342	5286	5475	5315	300	1620	500	3880	10	1	60016964	3271	90.83	4.06	12	0.15	60.00	1341.00	8490	20230920	-35.81	5290	20231213	3.02	7320	-25.55	20240320	5310	2.64	20240306	8490	-35.81	20230920	5290	3.02	20231213	3.60	N	005690	500	300 억		2918179	N	N	214	N	00	N
84	20240717	140211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5460	60	2	1.11	470233710	86446	48.69	5370	5490	5370	7020	3780	5400	5439.62	4.86	0	17794	5606	5502	5446	5342	5286	5475	5315	300	1620	500	3880	10	1	60016964	3277	91.00	4.07	12	0.14	60.00	1341.00	8490	20230920	-35.69	5290	20231213	3.21	7320	-25.41	20240320	5310	2.82	20240306	8490	-35.69	20230920	5290	3.21	20231213	3.60	N	005690	500	300 억		2918179	N	N	214	N	00	N
85	20240717	130211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5440	40	2	0.74	415432930	76367	43.02	5370	5490	5370	7020	3780	5400	5439.95	4.86	0	12934	5606	5502	5446	5342	5286	5475	5315	300	1620	500	3880	10	1	60016964	3265	90.67	4.06	12	0.13	60.00	1341.00	8490	20230920	-35.92	5290	20231213	2.84	7320	-25.68	20240320	5310	2.45	20240306	8490	-35.92	20230920	5290	2.84	20231213	3.60	N	005690	500	300 억		2918179	N	N	214	N	00	N
86	20240717	120211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5440	40	2	0.74	375166400	68956	38.84	5370	5490	5370	7020	3780	5400	5440.66	4.86	0	13070	5606	5502	5446	5342	5286	5475	5315	300	1620	500	3880	10	1	60016964	3265	90.67	4.06	12	0.11	60.00	1341.00	8490	20230920	-35.92	5290	20231213	2.84	7320	-25.68	20240320	5310	2.45	20240306	8490	-35.92	20230920	5290	2.84	20231213	3.60	N	005690	500	300 억		2918179	N	N	214	N	00	N
87	20240717	110211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5450	50	2	0.93	319332690	58697	33.06	5370	5490	5370	7020	3780	5400	5440.36	4.86	0	7690	5606	5502	5446	5342	5286	5475	5315	300	1620	500	3880	10	1	60016964	3271	90.83	4.06	12	0.10	60.00	1341.00	8490	20230920	-35.81	5290	20231213	3.02	7320	-25.55	20240320	5310	2.64	20240306	8490	-35.81	20230920	5290	3.02	20231213	3.60	N	005690	500	300 억		2918179	N	N	214	N	00	N
88	20240717	100210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5470	70	2	1.30	216478190	39794	22.41	5370	5490	5370	7020	3780	5400	5439.97	4.86	0	7006	5606	5502	5446	5342	5286	5475	5315	300	1620	500	3880	10	1	60016964	3283	91.17	4.08	12	0.07	60.00	1341.00	8490	20230920	-35.57	5290	20231213	3.40	7320	-25.27	20240320	5310	3.01	20240306	8490	-35.57	20230920	5290	3.40	20231213	3.60	N	005690	500	300 억		2918179	N	N	214	N	00	N
89	20240717	090157	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5400	0	3	0.00	46169010	8589	4.84	5370	5400	5370	7020	3780	5400	5375.37	4.86	0	3820	5606	5502	5446	5342	5286	5475	5315	300	1620	500	3880	10	1	60016964	3241	90.00	4.03	12	0.01	60.00	1341.00	8490	20230920	-36.40	5290	20231213	2.08	7320	-26.23	20240320	5310	1.69	20240306	8490	-36.40	20230920	5290	2.08	20231213	3.60	N	005690	500	300 억		2918179	N	N	214	N	00	N
90	20240716	160211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5400	-130	5	-2.35	947441690	174405	173.54	5530	5550	5390	7180	3880	5530	5432.44	4.91	0	-26527	5676	5602	5556	5482	5436	5580	5460	300	1650	500	3980	10	1	60016964	3241	90.00	4.03	12	0.29	60.00	1341.00	8490	20230920	-36.40	5290	20231213	2.08	7320	-26.23	20240320	5310	1.69	20240306	8490	-36.40	20230920	5290	2.08	20231213	3.58	N	005690	500	300 억		2945355	N	N	214	N	00	N
91	20240716	150212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5420	-110	5	-1.99	859057210	158060	157.27	5530	5550	5390	7180	3880	5530	5435.01	4.91	0	-30137	5676	5602	5556	5482	5436	5580	5460	300	1650	500	3980	10	1	60016964	3253	90.33	4.04	12	0.26	60.00	1341.00	8490	20230920	-36.16	5290	20231213	2.46	7320	-25.96	20240320	5310	2.07	20240306	8490	-36.16	20230920	5290	2.46	20231213	3.58	N	005690	500	300 억		2945355	N	N	498	N	00	N
92	20240716	140212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5430	-100	5	-1.81	765489610	140770	140.07	5530	5550	5390	7180	3880	5530	5437.87	4.91	0	-30907	5676	5602	5556	5482	5436	5580	5460	300	1650	500	3980	10	1	60016964	3259	90.50	4.05	12	0.23	60.00	1341.00	8490	20230920	-36.04	5290	20231213	2.65	7320	-25.82	20240320	5310	2.26	20240306	8490	-36.04	20230920	5290	2.65	20231213	3.58	N	005690	500	300 억		2945355	N	N	498	N	00	N
93	20240716	130212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5440	-90	5	-1.63	708154040	130194	129.55	5530	5550	5390	7180	3880	5530	5439.22	4.91	0	-26443	5676	5602	5556	5482	5436	5580	5460	300	1650	500	3980	10	1	60016964	3265	90.67	4.06	12	0.22	60.00	1341.00	8490	20230920	-35.92	5290	20231213	2.84	7320	-25.68	20240320	5310	2.45	20240306	8490	-35.92	20230920	5290	2.84	20231213	3.58	N	005690	500	300 억		2945355	N	N	498	N	00	N
94	20240716	120212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5430	-100	5	-1.81	630608480	115913	115.34	5530	5550	5390	7180	3880	5530	5440.36	4.91	0	-24080	5676	5602	5556	5482	5436	5580	5460	300	1650	500	3980	10	1	60016964	3259	90.50	4.05	12	0.19	60.00	1341.00	8490	20230920	-36.04	5290	20231213	2.65	7320	-25.82	20240320	5310	2.26	20240306	8490	-36.04	20230920	5290	2.65	20231213	3.58	N	005690	500	300 억		2945355	N	N	498	N	00	N
95	20240716	110212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5400	-130	5	-2.35	501782020	92062	91.60	5530	5550	5400	7180	3880	5530	5450.48	4.91	0	-27179	5676	5602	5556	5482	5436	5580	5460	300	1650	500	3980	10	1	60016964	3241	90.00	4.03	12	0.15	60.00	1341.00	8490	20230920	-36.40	5290	20231213	2.08	7320	-26.23	20240320	5310	1.69	20240306	8490	-36.40	20230920	5290	2.08	20231213	3.58	N	005690	500	300 억		2945355	N	N	498	N	00	N
96	20240716	100211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5430	-100	5	-1.81	259854480	47368	47.13	5530	5550	5420	7180	3880	5530	5485.87	4.91	0	-19725	5676	5602	5556	5482	5436	5580	5460	300	1650	500	3980	10	1	60016964	3259	90.50	4.05	12	0.08	60.00	1341.00	8490	20230920	-36.04	5290	20231213	2.65	7320	-25.82	20240320	5310	2.26	20240306	8490	-36.04	20230920	5290	2.65	20231213	3.58	N	005690	500	300 억		2945355	N	N	498	N	00	N
97	20240716	090210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5530	0	3	0.00	6774300	1225	1.22	5530	5540	5530	7180	3880	5530	5530.04	4.91	0	-44	5676	5602	5556	5482	5436	5580	5460	300	1650	500	3980	10	1	60016964	3319	92.17	4.12	12	0.00	60.00	1341.00	8490	20230920	-34.86	5290	20231213	4.54	7320	-24.45	20240320	5310	4.14	20240306	8490	-34.86	20230920	5290	4.54	20231213	3.58	N	005690	500	300 억		2945355	N	N	498	N	00	N
98	20240715	160208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5530	-30	5	-0.54	551541030	99546	62.93	5600	5630	5510	7220	3900	5560	5540.79	4.93	0	-14120	5653	5606	5543	5496	5433	5630	5520	300	1660	500	4000	10	1	60016964	3319	92.17	4.12	12	0.17	60.00	1341.00	8490	20230920	-34.86	5290	20231213	4.54	7320	-24.45	20240320	5310	4.14	20240306	8490	-34.86	20230920	5290	4.54	20231213	3.55	N	005690	500	300 억		2959693	N	N	498	N	00	N
99	20240715	150209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5530	-30	5	-0.54	507686330	91615	57.91	5600	5630	5510	7220	3900	5560	5541.52	4.93	0	-13063	5653	5606	5543	5496	5433	5630	5520	300	1660	500	4000	10	1	60016964	3319	92.17	4.12	12	0.15	60.00	1341.00	8490	20230920	-34.86	5290	20231213	4.54	7320	-24.45	20240320	5310	4.14	20240306	8490	-34.86	20230920	5290	4.54	20231213	3.55	N	005690	500	300 억		2959693	N	N	504	N	00	N
100	20240715	140209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5530	-30	5	-0.54	420880940	75898	47.98	5600	5630	5510	7220	3900	5560	5545.35	4.93	0	-13063	5653	5606	5543	5496	5433	5630	5520	300	1660	500	4000	10	1	60016964	3319	92.17	4.12	12	0.13	60.00	1341.00	8490	20230920	-34.86	5290	20231213	4.54	7320	-24.45	20240320	5310	4.14	20240306	8490	-34.86	20230920	5290	4.54	20231213	3.55	N	005690	500	300 억		2959693	N	N	504	N	00	N
101	20240715	130210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5520	-40	5	-0.72	374525780	67509	42.68	5600	5630	5510	7220	3900	5560	5547.79	4.93	0	-13052	5653	5606	5543	5496	5433	5630	5520	300	1660	500	4000	10	1	60016964	3313	92.00	4.12	12	0.11	60.00	1341.00	8490	20230920	-34.98	5290	20231213	4.35	7320	-24.59	20240320	5310	3.95	20240306	8490	-34.98	20230920	5290	4.35	20231213	3.55	N	005690	500	300 억		2959693	N	N	504	N	00	N
102	20240715	120210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5530	-30	5	-0.54	329253060	59317	37.50	5600	5630	5510	7220	3900	5560	5550.74	4.93	0	-13045	5653	5606	5543	5496	5433	5630	5520	300	1660	500	4000	10	1	60016964	3319	92.17	4.12	12	0.10	60.00	1341.00	8490	20230920	-34.86	5290	20231213	4.54	7320	-24.45	20240320	5310	4.14	20240306	8490	-34.86	20230920	5290	4.54	20231213	3.55	N	005690	500	300 억		2959693	N	N	504	N	00	N
103	20240715	110210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5540	-20	5	-0.36	295980390	53300	33.69	5600	5630	5510	7220	3900	5560	5553.10	4.93	0	-13036	5653	5606	5543	5496	5433	5630	5520	300	1660	500	4000	10	1	60016964	3325	92.33	4.13	12	0.09	60.00	1341.00	8490	20230920	-34.75	5290	20231213	4.73	7320	-24.32	20240320	5310	4.33	20240306	8490	-34.75	20230920	5290	4.73	20231213	3.55	N	005690	500	300 억		2959693	N	N	504	N	00	N
104	20240715	100210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5550	-10	5	-0.18	178641230	32076	20.28	5600	5630	5520	7220	3900	5560	5569.31	4.93	0	-13961	5653	5606	5543	5496	5433	5630	5520	300	1660	500	4000	10	1	60016964	3331	92.50	4.14	12	0.05	60.00	1341.00	8490	20230920	-34.63	5290	20231213	4.91	7320	-24.18	20240320	5310	4.52	20240306	8490	-34.63	20230920	5290	4.91	20231213	3.55	N	005690	500	300 억		2959693	N	N	504	N	00	N
105	20240715	090210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5590	30	2	0.54	30909550	5520	3.49	5600	5630	5590	7220	3900	5560	5599.56	4.93	0	280	5653	5606	5543	5496	5433	5630	5520	300	1660	500	4000	10	1	60016964	3355	93.17	4.17	12	0.01	60.00	1341.00	8490	20230920	-34.16	5290	20231213	5.67	7320	-23.63	20240320	5310	5.27	20240306	8490	-34.16	20230920	5290	5.67	20231213	3.55	N	005690	500	300 억		2959693	N	N	504	N	00	N
106	20240712	160208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5560	80	2	1.46	865407050	156380	109.19	5500	5590	5480	7120	3840	5480	5533.96	4.87	0	37230	5646	5562	5506	5422	5366	5535	5395	300	1640	500	3940	10	1	60016964	3337	92.67	4.15	12	0.26	60.00	1341.00	8490	20230920	-34.51	5290	20231213	5.10	7320	-24.04	20240320	5310	4.71	20240306	8490	-34.51	20230920	5290	5.10	20231213	3.55	N	005690	500	300 억		2920003	N	N	504	N	00	N
107	20240712	150208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5560	80	2	1.46	796599250	144006	100.55	5500	5590	5480	7120	3840	5480	5531.71	4.87	0	30453	5646	5562	5506	5422	5366	5535	5395	300	1640	500	3940	10	1	60016964	3337	92.67	4.15	12	0.24	60.00	1341.00	8490	20230920	-34.51	5290	20231213	5.10	7320	-24.04	20240320	5310	4.71	20240306	8490	-34.51	20230920	5290	5.10	20231213	3.55	N	005690	500	300 억		2920003	N	N	386	N	00	N
108	20240712	140211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5550	70	2	1.28	722802620	130699	91.26	5500	5590	5480	7120	3840	5480	5530.28	4.87	0	29392	5646	5562	5506	5422	5366	5535	5395	300	1640	500	3940	10	1	60016964	3331	92.50	4.14	12	0.22	60.00	1341.00	8490	20230920	-34.63	5290	20231213	4.91	7320	-24.18	20240320	5310	4.52	20240306	8490	-34.63	20230920	5290	4.91	20231213	3.55	N	005690	500	300 억		2920003	N	N	386	N	00	N
109	20240712	130209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5530	50	2	0.91	556088090	100617	70.25	5500	5590	5480	7120	3840	5480	5526.78	4.87	0	22049	5646	5562	5506	5422	5366	5535	5395	300	1640	500	3940	10	1	60016964	3319	92.17	4.12	12	0.17	60.00	1341.00	8490	20230920	-34.86	5290	20231213	4.54	7320	-24.45	20240320	5310	4.14	20240306	8490	-34.86	20230920	5290	4.54	20231213	3.55	N	005690	500	300 억		2920003	N	N	386	N	00	N
110	20240712	120210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5530	50	2	0.91	509153780	92111	64.31	5500	5590	5480	7120	3840	5480	5527.61	4.87	0	21639	5646	5562	5506	5422	5366	5535	5395	300	1640	500	3940	10	1	60016964	3319	92.17	4.12	12	0.15	60.00	1341.00	8490	20230920	-34.86	5290	20231213	4.54	7320	-24.45	20240320	5310	4.14	20240306	8490	-34.86	20230920	5290	4.54	20231213	3.55	N	005690	500	300 억		2920003	N	N	386	N	00	N
111	20240712	110208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5530	50	2	0.91	447048970	80889	56.48	5500	5590	5480	7120	3840	5480	5526.70	4.87	0	21638	5646	5562	5506	5422	5366	5535	5395	300	1640	500	3940	10	1	60016964	3319	92.17	4.12	12	0.13	60.00	1341.00	8490	20230920	-34.86	5290	20231213	4.54	7320	-24.45	20240320	5310	4.14	20240306	8490	-34.86	20230920	5290	4.54	20231213	3.55	N	005690	500	300 억		2920003	N	N	386	N	00	N
112	20240712	100210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5530	50	2	0.91	305782510	55349	38.65	5500	5590	5480	7120	3840	5480	5524.63	4.87	0	17373	5646	5562	5506	5422	5366	5535	5395	300	1640	500	3940	10	1	60016964	3319	92.17	4.12	12	0.09	60.00	1341.00	8490	20230920	-34.86	5290	20231213	4.54	7320	-24.45	20240320	5310	4.14	20240306	8490	-34.86	20230920	5290	4.54	20231213	3.55	N	005690	500	300 억		2920003	N	N	386	N	00	N
113	20240712	090209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5490	10	2	0.18	10810110	1966	1.37	5500	5500	5490	7120	3840	5480	5498.54	4.87	0	120	5646	5562	5506	5422	5366	5535	5395	300	1640	500	3940	10	1	60016964	3295	91.50	4.09	12	0.00	60.00	1341.00	8490	20230920	-35.34	5290	20231213	3.78	7320	-25.00	20240320	5310	3.39	20240306	8490	-35.34	20230920	5290	3.78	20231213	3.55	N	005690	500	300 억		2920003	N	N	386	N	00	N
114	20240711	160208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5480	-70	5	-1.26	783583770	142347	62.96	5560	5590	5450	7210	3890	5550	5504.79	4.93	0	-37830	5730	5640	5570	5480	5410	5685	5525	300	1660	500	3990	10	1	60016964	3289	91.33	4.09	12	0.24	60.00	1341.00	8490	20230920	-35.45	5290	20231213	3.59	7320	-25.14	20240320	5310	3.20	20240306	8490	-35.45	20230920	5290	3.59	20231213	3.57	N	005690	500	300 억		2957346	N	N	386	N	00	N
115	20240711	150210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5470	-80	5	-1.44	703354900	127676	56.47	5560	5590	5450	7210	3890	5550	5508.90	4.93	0	-30056	5730	5640	5570	5480	5410	5685	5525	300	1660	500	3990	10	1	60016964	3283	91.17	4.08	12	0.21	60.00	1341.00	8490	20230920	-35.57	5290	20231213	3.40	7320	-25.27	20240320	5310	3.01	20240306	8490	-35.57	20230920	5290	3.40	20231213	3.57	N	005690	500	300 억		2957346	N	N	1338	N	00	N
116	20240711	140209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5470	-80	5	-1.44	632754420	114770	50.76	5560	5590	5460	7210	3890	5550	5513.24	4.93	0	-21705	5730	5640	5570	5480	5410	5685	5525	300	1660	500	3990	10	1	60016964	3283	91.17	4.08	12	0.19	60.00	1341.00	8490	20230920	-35.57	5290	20231213	3.40	7320	-25.27	20240320	5310	3.01	20240306	8490	-35.57	20230920	5290	3.40	20231213	3.57	N	005690	500	300 억		2957346	N	N	1338	N	00	N
117	20240711	130209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5520	-30	5	-0.54	433280050	78354	34.66	5560	5590	5500	7210	3890	5550	5529.78	4.93	0	-19582	5730	5640	5570	5480	5410	5685	5525	300	1660	500	3990	10	1	60016964	3313	92.00	4.12	12	0.13	60.00	1341.00	8490	20230920	-34.98	5290	20231213	4.35	7320	-24.59	20240320	5310	3.95	20240306	8490	-34.98	20230920	5290	4.35	20231213	3.57	N	005690	500	300 억		2957346	N	N	1338	N	00	N
118	20240711	120209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5520	-30	5	-0.54	376561910	68071	30.11	5560	5590	5500	7210	3890	5550	5531.90	4.93	0	-17592	5730	5640	5570	5480	5410	5685	5525	300	1660	500	3990	10	1	60016964	3313	92.00	4.12	12	0.11	60.00	1341.00	8490	20230920	-34.98	5290	20231213	4.35	7320	-24.59	20240320	5310	3.95	20240306	8490	-34.98	20230920	5290	4.35	20231213	3.57	N	005690	500	300 억		2957346	N	N	1338	N	00	N
119	20240711	110208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5520	-30	5	-0.54	300500280	54303	24.02	5560	5590	5500	7210	3890	5550	5533.77	4.93	0	-16650	5730	5640	5570	5480	5410	5685	5525	300	1660	500	3990	10	1	60016964	3313	92.00	4.12	12	0.09	60.00	1341.00	8490	20230920	-34.98	5290	20231213	4.35	7320	-24.59	20240320	5310	3.95	20240306	8490	-34.98	20230920	5290	4.35	20231213	3.57	N	005690	500	300 억		2957346	N	N	1338	N	00	N
120	20240711	100207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5560	10	2	0.18	151855930	27399	12.12	5560	5590	5520	7210	3890	5550	5542.39	4.93	0	-4904	5730	5640	5570	5480	5410	5685	5525	300	1660	500	3990	10	1	60016964	3337	92.67	4.15	12	0.05	60.00	1341.00	8490	20230920	-34.51	5290	20231213	5.10	7320	-24.04	20240320	5310	4.71	20240306	8490	-34.51	20230920	5290	5.10	20231213	3.57	N	005690	500	300 억		2957346	N	N	1338	N	00	N
121	20240711	090208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5580	30	2	0.54	3886650	699	0.31	5560	5580	5560	7210	3890	5550	5560.30	4.93	0	-176	5730	5640	5570	5480	5410	5685	5525	300	1660	500	3990	10	1	60016964	3349	93.00	4.16	12	0.00	60.00	1341.00	8490	20230920	-34.28	5290	20231213	5.48	7320	-23.77	20240320	5310	5.08	20240306	8490	-34.28	20230920	5290	5.48	20231213	3.57	N	005690	500	300 억		2957346	N	N	1338	N	00	N
122	20240710	160208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5550	30	2	0.54	1263360500	225489	173.74	5500	5660	5500	7170	3870	5520	5602.81	4.87	0	35938	5633	5576	5483	5426	5333	5605	5455	300	1650	500	3970	10	1	60016964	3331	92.50	4.14	12	0.38	60.00	1341.00	8490	20230920	-34.63	5290	20231213	4.91	7320	-24.18	20240320	5310	4.52	20240306	8490	-34.63	20230920	5290	4.91	20231213	3.60	N	005690	500	300 억		2922657	N	N	1338	N	00	N
123	20240710	150209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5570	50	2	0.91	1200193350	214126	164.99	5500	5660	5500	7170	3870	5520	5605.08	4.87	0	34783	5633	5576	5483	5426	5333	5605	5455	300	1650	500	3970	10	1	60016964	3343	92.83	4.15	12	0.36	60.00	1341.00	8490	20230920	-34.39	5290	20231213	5.29	7320	-23.91	20240320	5310	4.90	20240306	8490	-34.39	20230920	5290	5.29	20231213	3.60	N	005690	500	300 억		2922657	N	N	999	N	00	N
124	20240710	140208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5620	100	2	1.81	1101570950	196472	151.39	5500	5660	5500	7170	3870	5520	5606.76	4.87	0	36950	5633	5576	5483	5426	5333	5605	5455	300	1650	500	3970	10	1	60016964	3373	93.67	4.19	12	0.33	60.00	1341.00	8490	20230920	-33.80	5290	20231213	6.24	7320	-23.22	20240320	5310	5.84	20240306	8490	-33.80	20230920	5290	6.24	20231213	3.60	N	005690	500	300 억		2922657	N	N	999	N	00	N
125	20240710	130208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5610	90	2	1.63	1044543560	186298	143.55	5500	5660	5500	7170	3870	5520	5606.84	4.87	0	36833	5633	5576	5483	5426	5333	5605	5455	300	1650	500	3970	10	1	60016964	3367	93.50	4.18	12	0.31	60.00	1341.00	8490	20230920	-33.92	5290	20231213	6.05	7320	-23.36	20240320	5310	5.65	20240306	8490	-33.92	20230920	5290	6.05	20231213	3.60	N	005690	500	300 억		2922657	N	N	999	N	00	N
126	20240710	120208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5590	70	2	1.27	1003869810	179032	137.95	5500	5660	5500	7170	3870	5520	5607.21	4.87	0	37453	5633	5576	5483	5426	5333	5605	5455	300	1650	500	3970	10	1	60016964	3355	93.17	4.17	12	0.30	60.00	1341.00	8490	20230920	-34.16	5290	20231213	5.67	7320	-23.63	20240320	5310	5.27	20240306	8490	-34.16	20230920	5290	5.67	20231213	3.60	N	005690	500	300 억		2922657	N	N	999	N	00	N
127	20240710	110210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5610	90	2	1.63	941497830	167864	129.34	5500	5660	5500	7170	3870	5520	5608.69	4.87	0	38858	5633	5576	5483	5426	5333	5605	5455	300	1650	500	3970	10	1	60016964	3367	93.50	4.18	12	0.28	60.00	1341.00	8490	20230920	-33.92	5290	20231213	6.05	7320	-23.36	20240320	5310	5.65	20240306	8490	-33.92	20230920	5290	6.05	20231213	3.60	N	005690	500	300 억		2922657	N	N	999	N	00	N
128	20240710	100208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5600	80	2	1.45	591093990	105418	81.23	5500	5660	5500	7170	3870	5520	5607.14	4.87	0	6507	5633	5576	5483	5426	5333	5605	5455	300	1650	500	3970	10	1	60016964	3361	93.33	4.18	12	0.18	60.00	1341.00	8490	20230920	-34.04	5290	20231213	5.86	7320	-23.50	20240320	5310	5.46	20240306	8490	-34.04	20230920	5290	5.86	20231213	3.60	N	005690	500	300 억		2922657	N	N	999	N	00	N
129	20240710	090208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5520	0	3	0.00	4525020	822	0.63	5500	5520	5500	7170	3870	5520	5504.89	4.87	0	-137	5633	5576	5483	5426	5333	5605	5455	300	1650	500	3970	10	1	60016964	3313	92.00	4.12	12	0.00	60.00	1341.00	8490	20230920	-34.98	5290	20231213	4.35	7320	-24.59	20240320	5310	3.95	20240306	8490	-34.98	20230920	5290	4.35	20231213	3.60	N	005690	500	300 억		2922657	N	N	999	N	00	N
130	20240709	160208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5520	10	2	0.18	704164440	128434	96.27	5510	5540	5390	7160	3860	5510	5482.69	4.85	0	11131	5596	5552	5466	5422	5336	5575	5445	300	1650	500	3960	10	1	60016964	3313	92.00	4.12	12	0.21	60.00	1341.00	8490	20230920	-34.98	5290	20231213	4.35	7320	-24.59	20240320	5310	3.95	20240306	8490	-34.98	20230920	5290	4.35	20231213	3.59	N	005690	500	300 억		2911650	N	N	999	N	00	N
131	20240709	150208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5510	0	3	0.00	621591320	113460	85.05	5510	5540	5390	7160	3860	5510	5478.51	4.85	0	5572	5596	5552	5466	5422	5336	5575	5445	300	1650	500	3960	10	1	60016964	3307	91.83	4.11	12	0.19	60.00	1341.00	8490	20230920	-35.10	5290	20231213	4.16	7320	-24.73	20240320	5310	3.77	20240306	8490	-35.10	20230920	5290	4.16	20231213	3.59	N	005690	500	300 억		2911650	N	N	2679	N	00	N
132	20240709	140208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5490	-20	5	-0.36	552634070	100903	75.63	5510	5540	5390	7160	3860	5510	5476.88	4.85	0	3975	5596	5552	5466	5422	5336	5575	5445	300	1650	500	3960	10	1	60016964	3295	91.50	4.09	12	0.17	60.00	1341.00	8490	20230920	-35.34	5290	20231213	3.78	7320	-25.00	20240320	5310	3.39	20240306	8490	-35.34	20230920	5290	3.78	20231213	3.59	N	005690	500	300 억		2911650	N	N	2679	N	00	N
133	20240709	130208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5490	-20	5	-0.36	488636030	89228	66.88	5510	5540	5390	7160	3860	5510	5476.26	4.85	0	6145	5596	5552	5466	5422	5336	5575	5445	300	1650	500	3960	10	1	60016964	3295	91.50	4.09	12	0.15	60.00	1341.00	8490	20230920	-35.34	5290	20231213	3.78	7320	-25.00	20240320	5310	3.39	20240306	8490	-35.34	20230920	5290	3.78	20231213	3.59	N	005690	500	300 억		2911650	N	N	2679	N	00	N
134	20240709	120209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5470	-40	5	-0.73	417181830	76162	57.09	5510	5540	5390	7160	3860	5510	5477.56	4.85	0	7906	5596	5552	5466	5422	5336	5575	5445	300	1650	500	3960	10	1	60016964	3283	91.17	4.08	12	0.13	60.00	1341.00	8490	20230920	-35.57	5290	20231213	3.40	7320	-25.27	20240320	5310	3.01	20240306	8490	-35.57	20230920	5290	3.40	20231213	3.59	N	005690	500	300 억		2911650	N	N	2679	N	00	N
135	20240709	110208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5480	-30	5	-0.54	349587630	63770	47.80	5510	5540	5390	7160	3860	5510	5482.01	4.85	0	8617	5596	5552	5466	5422	5336	5575	5445	300	1650	500	3960	10	1	60016964	3289	91.33	4.09	12	0.11	60.00	1341.00	8490	20230920	-35.45	5290	20231213	3.59	7320	-25.14	20240320	5310	3.20	20240306	8490	-35.45	20230920	5290	3.59	20231213	3.59	N	005690	500	300 억		2911650	N	N	2679	N	00	N
136	20240709	100208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5490	-20	5	-0.36	171391500	31124	23.33	5510	5540	5430	7160	3860	5510	5506.73	4.85	0	5407	5596	5552	5466	5422	5336	5575	5445	300	1650	500	3960	10	1	60016964	3295	91.50	4.09	12	0.05	60.00	1341.00	8490	20230920	-35.34	5290	20231213	3.78	7320	-25.00	20240320	5310	3.39	20240306	8490	-35.34	20230920	5290	3.78	20231213	3.59	N	005690	500	300 억		2911650	N	N	2679	N	00	N
137	20240709	090208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5520	10	2	0.18	6105080	1108	0.83	5510	5520	5500	7160	3860	5510	5510.00	4.85	0	-814	5596	5552	5466	5422	5336	5575	5445	300	1650	500	3960	10	1	60016964	3313	92.00	4.12	12	0.00	60.00	1341.00	8490	20230920	-34.98	5290	20231213	4.35	7320	-24.59	20240320	5310	3.95	20240306	8490	-34.98	20230920	5290	4.35	20231213	3.59	N	005690	500	300 억		2911650	N	N	2679	N	00	N
138	20240708	160207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5510	110	2	2.04	720761440	132368	99.97	5380	5510	5380	7020	3780	5400	5445.12	4.81	0	24641	5506	5452	5406	5352	5306	5480	5380	300	1620	500	3880	10	1	60016964	3307	91.83	4.11	12	0.22	60.00	1341.00	8490	20230920	-35.10	5290	20231213	4.16	7320	-24.73	20240320	5310	3.77	20240306	8490	-35.10	20230920	5290	4.16	20231213	3.62	N	005690	500	300 억		2887833	N	N	2679	N	00	N
139	20240708	150208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5480	80	2	1.48	663245320	121906	92.07	5380	5500	5380	7020	3780	5400	5440.63	4.81	0	21432	5506	5452	5406	5352	5306	5480	5380	300	1620	500	3880	10	1	60016964	3289	91.33	4.09	12	0.20	60.00	1341.00	8490	20230920	-35.45	5290	20231213	3.59	7320	-25.14	20240320	5310	3.20	20240306	8490	-35.45	20230920	5290	3.59	20231213	3.62	N	005690	500	300 억		2887833	N	N	5363	N	00	N
140	20240708	140208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5460	60	2	1.11	544926640	100322	75.77	5380	5490	5380	7020	3780	5400	5431.78	4.81	0	13908	5506	5452	5406	5352	5306	5480	5380	300	1620	500	3880	10	1	60016964	3277	91.00	4.07	12	0.17	60.00	1341.00	8490	20230920	-35.69	5290	20231213	3.21	7320	-25.41	20240320	5310	2.82	20240306	8490	-35.69	20230920	5290	3.21	20231213	3.62	N	005690	500	300 억		2887833	N	N	5363	N	00	N
141	20240708	130207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5450	50	2	0.93	457157640	84260	63.64	5380	5470	5380	7020	3780	5400	5425.56	4.81	0	12143	5506	5452	5406	5352	5306	5480	5380	300	1620	500	3880	10	1	60016964	3271	90.83	4.06	12	0.14	60.00	1341.00	8490	20230920	-35.81	5290	20231213	3.02	7320	-25.55	20240320	5310	2.64	20240306	8490	-35.81	20230920	5290	3.02	20231213	3.62	N	005690	500	300 억		2887833	N	N	5363	N	00	N
142	20240708	120208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5450	50	2	0.93	392275840	72368	54.66	5380	5470	5380	7020	3780	5400	5420.57	4.81	0	12312	5506	5452	5406	5352	5306	5480	5380	300	1620	500	3880	10	1	60016964	3271	90.83	4.06	12	0.12	60.00	1341.00	8490	20230920	-35.81	5290	20231213	3.02	7320	-25.55	20240320	5310	2.64	20240306	8490	-35.81	20230920	5290	3.02	20231213	3.62	N	005690	500	300 억		2887833	N	N	5363	N	00	N
143	20240708	110206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5420	20	2	0.37	319265460	58938	44.51	5380	5470	5380	7020	3780	5400	5416.97	4.81	0	12694	5506	5452	5406	5352	5306	5480	5380	300	1620	500	3880	10	1	60016964	3253	90.33	4.04	12	0.10	60.00	1341.00	8490	20230920	-36.16	5290	20231213	2.46	7320	-25.96	20240320	5310	2.07	20240306	8490	-36.16	20230920	5290	2.46	20231213	3.62	N	005690	500	300 억		2887833	N	N	5363	N	00	N
144	20240708	100207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5450	50	2	0.93	251675670	46513	35.13	5380	5470	5380	7020	3780	5400	5410.87	4.81	0	11915	5506	5452	5406	5352	5306	5480	5380	300	1620	500	3880	10	1	60016964	3271	90.83	4.06	12	0.08	60.00	1341.00	8490	20230920	-35.81	5290	20231213	3.02	7320	-25.55	20240320	5310	2.64	20240306	8490	-35.81	20230920	5290	3.02	20231213	3.62	N	005690	500	300 억		2887833	N	N	5363	N	00	N
145	20240708	090207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5410	10	2	0.19	51674190	9582	7.24	5380	5410	5380	7020	3780	5400	5392.84	4.81	0	6399	5506	5452	5406	5352	5306	5480	5380	300	1620	500	3880	10	1	60016964	3247	90.17	4.03	12	0.02	60.00	1341.00	8490	20230920	-36.28	5290	20231213	2.27	7320	-26.09	20240320	5310	1.88	20240306	8490	-36.28	20230920	5290	2.27	20231213	3.62	N	005690	500	300 억		2887833	N	N	5363	N	00	N
146	20240705	160207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5400	30	2	0.56	682945050	126278	72.33	5360	5460	5360	6980	3760	5370	5408.28	4.82	0	-4069	5563	5466	5393	5296	5223	5430	5260	300	1610	500	3860	10	1	60016964	3241	90.00	4.03	12	0.21	60.00	1341.00	8490	20230920	-36.40	5290	20231213	2.08	7320	-26.23	20240320	5310	1.69	20240306	8490	-36.40	20230920	5290	2.08	20231213	3.59	N	005690	500	300 억		2891592	N	N	5363	N	00	N
147	20240705	150207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5430	60	2	1.12	627645080	116044	66.47	5360	5460	5360	6980	3760	5370	5408.68	4.82	0	-4813	5563	5466	5393	5296	5223	5430	5260	300	1610	500	3860	10	1	60016964	3259	90.50	4.05	12	0.19	60.00	1341.00	8490	20230920	-36.04	5290	20231213	2.65	7320	-25.82	20240320	5310	2.26	20240306	8490	-36.04	20230920	5290	2.65	20231213	3.59	N	005690	500	300 억		2891592	N	N	806	N	00	N
148	20240705	140208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5420	50	2	0.93	520421220	96221	55.12	5360	5460	5360	6980	3760	5370	5408.60	4.82	0	-2839	5563	5466	5393	5296	5223	5430	5260	300	1610	500	3860	10	1	60016964	3253	90.33	4.04	12	0.16	60.00	1341.00	8490	20230920	-36.16	5290	20231213	2.46	7320	-25.96	20240320	5310	2.07	20240306	8490	-36.16	20230920	5290	2.46	20231213	3.59	N	005690	500	300 억		2891592	N	N	806	N	00	N
149	20240705	130207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5410	40	2	0.74	453659390	83907	48.06	5360	5460	5360	6980	3760	5370	5406.69	4.82	0	-2957	5563	5466	5393	5296	5223	5430	5260	300	1610	500	3860	10	1	60016964	3247	90.17	4.03	12	0.14	60.00	1341.00	8490	20230920	-36.28	5290	20231213	2.27	7320	-26.09	20240320	5310	1.88	20240306	8490	-36.28	20230920	5290	2.27	20231213	3.59	N	005690	500	300 억		2891592	N	N	806	N	00	N
150	20240705	120207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5420	50	2	0.93	289308990	53480	30.63	5360	5460	5360	6980	3760	5370	5409.67	4.82	0	-4041	5563	5466	5393	5296	5223	5430	5260	300	1610	500	3860	10	1	60016964	3253	90.33	4.04	12	0.09	60.00	1341.00	8490	20230920	-36.16	5290	20231213	2.46	7320	-25.96	20240320	5310	2.07	20240306	8490	-36.16	20230920	5290	2.46	20231213	3.59	N	005690	500	300 억		2891592	N	N	806	N	00	N
151	20240705	110206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5410	40	2	0.74	227426310	42080	24.10	5360	5430	5360	6980	3760	5370	5404.62	4.82	0	-3357	5563	5466	5393	5296	5223	5430	5260	300	1610	500	3860	10	1	60016964	3247	90.17	4.03	12	0.07	60.00	1341.00	8490	20230920	-36.28	5290	20231213	2.27	7320	-26.09	20240320	5310	1.88	20240306	8490	-36.28	20230920	5290	2.27	20231213	3.59	N	005690	500	300 억		2891592	N	N	806	N	00	N
152	20240705	100206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5400	30	2	0.56	159120650	29463	16.88	5360	5430	5360	6980	3760	5370	5400.69	4.82	0	-1335	5563	5466	5393	5296	5223	5430	5260	300	1610	500	3860	10	1	60016964	3241	90.00	4.03	12	0.05	60.00	1341.00	8490	20230920	-36.40	5290	20231213	2.08	7320	-26.23	20240320	5310	1.69	20240306	8490	-36.40	20230920	5290	2.08	20231213	3.59	N	005690	500	300 억		2891592	N	N	806	N	00	N
153	20240705	090207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5370	0	3	0.00	2369770	442	0.25	5360	5370	5360	6980	3760	5370	5361.47	4.82	0	44	5563	5466	5393	5296	5223	5430	5260	300	1610	500	3860	10	1	60016964	3223	89.50	4.00	12	0.00	60.00	1341.00	8490	20230920	-36.75	5290	20231213	1.51	7320	-26.64	20240320	5310	1.13	20240306	8490	-36.75	20230920	5290	1.51	20231213	3.59	N	005690	500	300 억		2891592	N	N	806	N	00	N
154	20240704	160206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5370	-60	5	-1.10	935506890	174052	86.66	5420	5490	5320	7050	3810	5430	5374.87	4.81	0	4919	5596	5512	5466	5382	5336	5490	5360	300	1620	500	3900	10	1	60016964	3223	89.50	4.00	12	0.29	60.00	1341.00	8490	20230920	-36.75	5290	20231213	1.51	7320	-26.64	20240320	5310	1.13	20240306	8490	-36.75	20230920	5290	1.51	20231213	3.60	N	005690	500	300 억		2884643	N	N	806	N	00	N
155	20240704	150207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5370	-60	5	-1.10	881392840	163963	81.63	5420	5490	5320	7050	3810	5430	5375.56	4.81	0	5610	5596	5512	5466	5382	5336	5490	5360	300	1620	500	3900	10	1	60016964	3223	89.50	4.00	12	0.27	60.00	1341.00	8490	20230920	-36.75	5290	20231213	1.51	7320	-26.64	20240320	5310	1.13	20240306	8490	-36.75	20230920	5290	1.51	20231213	3.60	N	005690	500	300 억		2884643	N	N	1494	N	00	N
156	20240704	140206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5380	-50	5	-0.92	850926020	158290	78.81	5420	5490	5320	7050	3810	5430	5375.74	4.81	0	6717	5596	5512	5466	5382	5336	5490	5360	300	1620	500	3900	10	1	60016964	3229	89.67	4.01	12	0.26	60.00	1341.00	8490	20230920	-36.63	5290	20231213	1.70	7320	-26.50	20240320	5310	1.32	20240306	8490	-36.63	20230920	5290	1.70	20231213	3.60	N	005690	500	300 억		2884643	N	N	1494	N	00	N
157	20240704	130207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5370	-60	5	-1.10	752222160	139937	69.67	5420	5490	5320	7050	3810	5430	5375.43	4.81	0	11849	5596	5512	5466	5382	5336	5490	5360	300	1620	500	3900	10	1	60016964	3223	89.50	4.00	12	0.23	60.00	1341.00	8490	20230920	-36.75	5290	20231213	1.51	7320	-26.64	20240320	5310	1.13	20240306	8490	-36.75	20230920	5290	1.51	20231213	3.60	N	005690	500	300 억		2884643	N	N	1494	N	00	N
158	20240704	120206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5370	-60	5	-1.10	670716270	124746	62.11	5420	5490	5320	7050	3810	5430	5376.66	4.81	0	13727	5596	5512	5466	5382	5336	5490	5360	300	1620	500	3900	10	1	60016964	3223	89.50	4.00	12	0.21	60.00	1341.00	8490	20230920	-36.75	5290	20231213	1.51	7320	-26.64	20240320	5310	1.13	20240306	8490	-36.75	20230920	5290	1.51	20231213	3.60	N	005690	500	300 억		2884643	N	N	1494	N	00	N
159	20240704	110206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5380	-50	5	-0.92	588931170	109504	54.52	5420	5490	5320	7050	3810	5430	5378.17	4.81	0	17513	5596	5512	5466	5382	5336	5490	5360	300	1620	500	3900	10	1	60016964	3229	89.67	4.01	12	0.18	60.00	1341.00	8490	20230920	-36.63	5290	20231213	1.70	7320	-26.50	20240320	5310	1.32	20240306	8490	-36.63	20230920	5290	1.70	20231213	3.60	N	005690	500	300 억		2884643	N	N	1494	N	00	N
160	20240704	100206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5360	-70	5	-1.29	438644560	81496	40.58	5420	5490	5320	7050	3810	5430	5382.41	4.81	0	18645	5596	5512	5466	5382	5336	5490	5360	300	1620	500	3900	10	1	60016964	3217	89.33	4.00	12	0.14	60.00	1341.00	8490	20230920	-36.87	5290	20231213	1.32	7320	-26.78	20240320	5310	0.94	20240306	8490	-36.87	20230920	5290	1.32	20231213	3.60	N	005690	500	300 억		2884643	N	N	1494	N	00	N
161	20240704	090206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5430	0	3	0.00	18219860	3359	1.67	5420	5430	5420	7050	3810	5430	5424.19	4.81	0	570	5596	5512	5466	5382	5336	5490	5360	300	1620	500	3900	10	1	60016964	3259	90.50	4.05	12	0.01	60.00	1341.00	8490	20230920	-36.04	5290	20231213	2.65	7320	-25.82	20240320	5310	2.26	20240306	8490	-36.04	20230920	5290	2.65	20231213	3.60	N	005690	500	300 억		2884643	N	N	1494	N	00	N
162	20240703	160205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5430	-110	5	-1.99	1087713060	199057	90.39	5540	5550	5420	7200	3880	5540	5464.36	4.85	0	-26651	5726	5632	5556	5462	5386	5595	5425	300	1660	500	3980	10	1	60016964	3259	90.50	4.05	12	0.33	60.00	1341.00	8490	20230920	-36.04	5290	20231213	2.65	7320	-25.82	20240320	5310	2.26	20240306	8490	-36.04	20230920	5290	2.65	20231213	3.59	N	005690	500	300 억		2909731	N	N	1494	N	00	N
163	20240703	150206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5440	-100	5	-1.81	1012327070	185192	84.09	5540	5550	5420	7200	3880	5540	5466.36	4.85	0	-25773	5726	5632	5556	5462	5386	5595	5425	300	1660	500	3980	10	1	60016964	3265	90.67	4.06	12	0.31	60.00	1341.00	8490	20230920	-35.92	5290	20231213	2.84	7320	-25.68	20240320	5310	2.45	20240306	8490	-35.92	20230920	5290	2.84	20231213	3.59	N	005690	500	300 억		2909731	N	N	1119	N	00	N
164	20240703	140206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5430	-110	5	-1.99	905586960	165542	75.17	5540	5550	5430	7200	3880	5540	5470.44	4.85	0	-23008	5726	5632	5556	5462	5386	5595	5425	300	1660	500	3980	10	1	60016964	3259	90.50	4.05	12	0.28	60.00	1341.00	8490	20230920	-36.04	5290	20231213	2.65	7320	-25.82	20240320	5310	2.26	20240306	8490	-36.04	20230920	5290	2.65	20231213	3.59	N	005690	500	300 억		2909731	N	N	1119	N	00	N
165	20240703	130206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5440	-100	5	-1.81	810303530	148012	67.21	5540	5550	5430	7200	3880	5540	5474.58	4.85	0	-22425	5726	5632	5556	5462	5386	5595	5425	300	1660	500	3980	10	1	60016964	3265	90.67	4.06	12	0.25	60.00	1341.00	8490	20230920	-35.92	5290	20231213	2.84	7320	-25.68	20240320	5310	2.45	20240306	8490	-35.92	20230920	5290	2.84	20231213	3.59	N	005690	500	300 억		2909731	N	N	1119	N	00	N
166	20240703	120206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5470	-70	5	-1.26	647692760	118157	53.65	5540	5550	5430	7200	3880	5540	5481.63	4.85	0	-22964	5726	5632	5556	5462	5386	5595	5425	300	1660	500	3980	10	1	60016964	3283	91.17	4.08	12	0.20	60.00	1341.00	8490	20230920	-35.57	5290	20231213	3.40	7320	-25.27	20240320	5310	3.01	20240306	8490	-35.57	20230920	5290	3.40	20231213	3.59	N	005690	500	300 억		2909731	N	N	1119	N	00	N
167	20240703	110207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5440	-100	5	-1.81	580561820	105886	48.08	5540	5550	5430	7200	3880	5540	5482.89	4.85	0	-21584	5726	5632	5556	5462	5386	5595	5425	300	1660	500	3980	10	1	60016964	3265	90.67	4.06	12	0.18	60.00	1341.00	8490	20230920	-35.92	5290	20231213	2.84	7320	-25.68	20240320	5310	2.45	20240306	8490	-35.92	20230920	5290	2.84	20231213	3.59	N	005690	500	300 억		2909731	N	N	1119	N	00	N
168	20240703	100207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5510	-30	5	-0.54	295171060	53638	24.36	5540	5550	5480	7200	3880	5540	5503.02	4.85	0	-7942	5726	5632	5556	5462	5386	5595	5425	300	1660	500	3980	10	1	60016964	3307	91.83	4.11	12	0.09	60.00	1341.00	8490	20230920	-35.10	5290	20231213	4.16	7320	-24.73	20240320	5310	3.77	20240306	8490	-35.10	20230920	5290	4.16	20231213	3.59	N	005690	500	300 억		2909731	N	N	1119	N	00	N
169	20240703	090206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5520	-20	5	-0.36	12667630	2292	1.04	5540	5540	5520	7200	3880	5540	5526.88	4.85	0	-1253	5726	5632	5556	5462	5386	5595	5425	300	1660	500	3980	10	1	60016964	3313	92.00	4.12	12	0.00	60.00	1341.00	8490	20230920	-34.98	5290	20231213	4.35	7320	-24.59	20240320	5310	3.95	20240306	8490	-34.98	20230920	5290	4.35	20231213	3.59	N	005690	500	300 억		2909731	N	N	1119	N	00	N
170	20240702	160206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5540	-80	5	-1.42	1214550320	219503	114.08	5600	5650	5480	7300	3940	5620	5533.18	4.92	0	-34542	5746	5682	5626	5562	5506	5715	5595	300	1680	500	4040	10	1	60016964	3325	92.33	4.13	12	0.37	60.00	1341.00	8490	20230920	-34.75	5290	20231213	4.73	7320	-24.32	20240320	5310	4.33	20240306	8490	-34.75	20230920	5290	4.73	20231213	3.59	N	005690	500	300 억		2955083	N	N	1119	N	00	N
171	20240702	150206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5560	-60	5	-1.07	1153374160	208459	108.34	5600	5650	5480	7300	3940	5620	5532.85	4.92	0	-34204	5746	5682	5626	5562	5506	5715	5595	300	1680	500	4040	10	1	60016964	3337	92.67	4.15	12	0.35	60.00	1341.00	8490	20230920	-34.51	5290	20231213	5.10	7320	-24.04	20240320	5310	4.71	20240306	8490	-34.51	20230920	5290	5.10	20231213	3.59	N	005690	500	300 억		2955083	N	N	2056	N	00	N
172	20240702	140205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5520	-100	5	-1.78	1064242790	192392	99.99	5600	5650	5480	7300	3940	5620	5531.63	4.92	0	-33538	5746	5682	5626	5562	5506	5715	5595	300	1680	500	4040	10	1	60016964	3313	92.00	4.12	12	0.32	60.00	1341.00	8490	20230920	-34.98	5290	20231213	4.35	7320	-24.59	20240320	5310	3.95	20240306	8490	-34.98	20230920	5290	4.35	20231213	3.59	N	005690	500	300 억		2955083	N	N	2056	N	00	N
173	20240702	130206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5510	-110	5	-1.96	963706870	174171	90.52	5600	5650	5480	7300	3940	5620	5533.10	4.92	0	-33495	5746	5682	5626	5562	5506	5715	5595	300	1680	500	4040	10	1	60016964	3307	91.83	4.11	12	0.29	60.00	1341.00	8490	20230920	-35.10	5290	20231213	4.16	7320	-24.73	20240320	5310	3.77	20240306	8490	-35.10	20230920	5290	4.16	20231213	3.59	N	005690	500	300 억		2955083	N	N	2056	N	00	N
174	20240702	120207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5520	-100	5	-1.78	823550230	148709	77.28	5600	5650	5480	7300	3940	5620	5537.99	4.92	0	-31569	5746	5682	5626	5562	5506	5715	5595	300	1680	500	4040	10	1	60016964	3313	92.00	4.12	12	0.25	60.00	1341.00	8490	20230920	-34.98	5290	20231213	4.35	7320	-24.59	20240320	5310	3.95	20240306	8490	-34.98	20230920	5290	4.35	20231213	3.59	N	005690	500	300 억		2955083	N	N	2056	N	00	N
175	20240702	110205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5520	-100	5	-1.78	657681500	118578	61.63	5600	5650	5500	7300	3940	5620	5546.40	4.92	0	-27545	5746	5682	5626	5562	5506	5715	5595	300	1680	500	4040	10	1	60016964	3313	92.00	4.12	12	0.20	60.00	1341.00	8490	20230920	-34.98	5290	20231213	4.35	7320	-24.59	20240320	5310	3.95	20240306	8490	-34.98	20230920	5290	4.35	20231213	3.59	N	005690	500	300 억		2955083	N	N	2056	N	00	N
176	20240702	100206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5530	-90	5	-1.60	399711980	71810	37.32	5600	5650	5530	7300	3940	5620	5566.24	4.92	0	-24223	5746	5682	5626	5562	5506	5715	5595	300	1680	500	4040	10	1	60016964	3319	92.17	4.12	12	0.12	60.00	1341.00	8490	20230920	-34.86	5290	20231213	4.54	7320	-24.45	20240320	5310	4.14	20240306	8490	-34.86	20230920	5290	4.54	20231213	3.59	N	005690	500	300 억		2955083	N	N	2056	N	00	N
177	20240702	090206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5610	-10	5	-0.18	19156830	3420	1.78	5600	5610	5600	7300	3940	5620	5601.35	4.92	0	19	5746	5682	5626	5562	5506	5715	5595	300	1680	500	4040	10	1	60016964	3367	93.50	4.18	12	0.01	60.00	1341.00	8490	20230920	-33.92	5290	20231213	6.05	7320	-23.36	20240320	5310	5.65	20240306	8490	-33.92	20230920	5290	6.05	20231213	3.59	N	005690	500	300 억		2955083	N	N	2056	N	00	N
178	20240701	160205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5620	20	2	0.36	1082794940	191726	146.11	5570	5690	5570	7280	3920	5600	5647.66	4.82	0	62178	5686	5642	5586	5542	5486	5615	5515	300	1680	500	4030	10	1	60016964	3373	93.67	4.19	12	0.32	60.00	1341.00	8490	20230920	-33.80	5290	20231213	6.24	7320	-23.22	20240320	5310	5.84	20240306	8490	-33.80	20230920	5290	6.24	20231213	3.63	N	005690	500	300 억		2894016	N	N	2056	N	00	N
179	20240701	150206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5630	30	2	0.54	1019459310	180464	137.53	5570	5690	5570	7280	3920	5600	5649.10	4.82	0	63430	5686	5642	5586	5542	5486	5615	5515	300	1680	500	4030	10	1	60016964	3379	93.83	4.20	12	0.30	60.00	1341.00	8490	20230920	-33.69	5290	20231213	6.43	7320	-23.09	20240320	5310	6.03	20240306	8490	-33.69	20230920	5290	6.43	20231213	3.63	N	005690	500	300 억		2894016	N	N	20	N	00	N
180	20240701	140205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5650	50	2	0.89	923533890	163434	124.55	5570	5690	5570	7280	3920	5600	5650.81	4.82	0	64852	5686	5642	5586	5542	5486	5615	5515	300	1680	500	4030	10	1	60016964	3391	94.17	4.21	12	0.27	60.00	1341.00	8490	20230920	-33.45	5290	20231213	6.81	7320	-22.81	20240320	5310	6.40	20240306	8490	-33.45	20230920	5290	6.81	20231213	3.63	N	005690	500	300 억		2894016	N	N	20	N	00	N
181	20240701	130206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5650	50	2	0.89	891229420	157721	120.19	5570	5690	5570	7280	3920	5600	5650.67	4.82	0	64831	5686	5642	5586	5542	5486	5615	5515	300	1680	500	4030	10	1	60016964	3391	94.17	4.21	12	0.26	60.00	1341.00	8490	20230920	-33.45	5290	20231213	6.81	7320	-22.81	20240320	5310	6.40	20240306	8490	-33.45	20230920	5290	6.81	20231213	3.63	N	005690	500	300 억		2894016	N	N	20	N	00	N
182	20240701	120206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5670	70	2	1.25	826942520	146359	111.54	5570	5690	5570	7280	3920	5600	5650.10	4.82	0	65325	5686	5642	5586	5542	5486	5615	5515	300	1680	500	4030	10	1	60016964	3403	94.50	4.23	12	0.24	60.00	1341.00	8490	20230920	-33.22	5290	20231213	7.18	7320	-22.54	20240320	5310	6.78	20240306	8490	-33.22	20230920	5290	7.18	20231213	3.63	N	005690	500	300 억		2894016	N	N	20	N	00	N
183	20240701	110205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5640	40	2	0.71	469326690	83164	63.38	5570	5690	5570	7280	3920	5600	5643.39	4.82	0	30902	5686	5642	5586	5542	5486	5615	5515	300	1680	500	4030	10	1	60016964	3385	94.00	4.21	12	0.14	60.00	1341.00	8490	20230920	-33.57	5290	20231213	6.62	7320	-22.95	20240320	5310	6.21	20240306	8490	-33.57	20230920	5290	6.62	20231213	3.63	N	005690	500	300 억		2894016	N	N	20	N	00	N
184	20240701	100205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5630	30	2	0.54	393261120	69665	53.09	5570	5690	5570	7280	3920	5600	5645.03	4.82	0	31715	5686	5642	5586	5542	5486	5615	5515	300	1680	500	4030	10	1	60016964	3379	93.83	4.20	12	0.12	60.00	1341.00	8490	20230920	-33.69	5290	20231213	6.43	7320	-23.09	20240320	5310	6.03	20240306	8490	-33.69	20230920	5290	6.43	20231213	3.63	N	005690	500	300 억		2894016	N	N	20	N	00	N
185	20240701	090206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5570	-30	5	-0.54	7765780	1394	1.06	5570	5580	5570	7280	3920	5600	5570.86	4.82	0	39	5686	5642	5586	5542	5486	5615	5515	300	1680	500	4030	10	1	60016964	3343	92.83	4.15	12	0.00	60.00	1341.00	8490	20230920	-34.39	5290	20231213	5.29	7320	-23.91	20240320	5310	4.90	20240306	8490	-34.39	20230920	5290	5.29	20231213	3.63	N	005690	500	300 억		2894016	N	N	20	N	00	N