KissMeData/102460/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	160802	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14010	-70	5	-0.50	203180660	14433	67.31	14110	14250	13960	18300	9860	14080	14077.51	0.85	0	-2778	14546	14312	14116	13882	13686	14430	14000	93	4220	500	10130	10	1	18586811	2604	72.59	1.03	12	0.08	193.00	13650.00	18450	20230905	-24.07	12560	20240625	11.54	17150	-18.31	20240105	12560	11.54	20240625	18450	-24.07	20230905	12560	11.54	20240625	1.68	N	102460	500	92 억		157331	N	N	1	N	00	N
3	20240731	150813	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14070	-10	5	-0.07	197085720	13998	65.29	14110	14250	13960	18300	9860	14080	14079.56	0.85	0	-2571	14546	14312	14116	13882	13686	14430	14000	93	4220	500	10130	10	1	18586811	2615	72.90	1.03	12	0.08	193.00	13650.00	18450	20230905	-23.74	12560	20240625	12.02	17150	-17.96	20240105	12560	12.02	20240625	18450	-23.74	20230905	12560	12.02	20240625	1.68	N	102460	500	92 억		157331	N	N	160	N	00	N
4	20240731	140813	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14010	-70	5	-0.50	181988590	12921	60.26	14110	14250	13960	18300	9860	14080	14084.71	0.85	0	-3022	14546	14312	14116	13882	13686	14430	14000	93	4220	500	10130	10	1	18586811	2604	72.59	1.03	12	0.07	193.00	13650.00	18450	20230905	-24.07	12560	20240625	11.54	17150	-18.31	20240105	12560	11.54	20240625	18450	-24.07	20230905	12560	11.54	20240625	1.68	N	102460	500	92 억		157331	N	N	160	N	00	N
5	20240731	130810	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14100	20	2	0.14	96862850	6858	31.99	14110	14250	14060	18300	9860	14080	14124.07	0.85	0	408	14546	14312	14116	13882	13686	14430	14000	93	4220	500	10130	10	1	18586811	2621	73.06	1.03	12	0.04	193.00	13650.00	18450	20230905	-23.58	12560	20240625	12.26	17150	-17.78	20240105	12560	12.26	20240625	18450	-23.58	20230905	12560	12.26	20240625	1.68	N	102460	500	92 억		157331	N	N	160	N	00	N
6	20240731	120810	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14100	20	2	0.14	87396990	6186	28.85	14110	14250	14060	18300	9860	14080	14128.19	0.85	0	273	14546	14312	14116	13882	13686	14430	14000	93	4220	500	10130	10	1	18586811	2621	73.06	1.03	12	0.03	193.00	13650.00	18450	20230905	-23.58	12560	20240625	12.26	17150	-17.78	20240105	12560	12.26	20240625	18450	-23.58	20230905	12560	12.26	20240625	1.68	N	102460	500	92 억		157331	N	N	160	N	00	N
7	20240731	110812	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14070	-10	5	-0.07	75574350	5347	24.94	14110	14250	14060	18300	9860	14080	14133.97	0.85	0	-132	14546	14312	14116	13882	13686	14430	14000	93	4220	500	10130	10	1	18586811	2615	72.90	1.03	12	0.03	193.00	13650.00	18450	20230905	-23.74	12560	20240625	12.02	17150	-17.96	20240105	12560	12.02	20240625	18450	-23.74	20230905	12560	12.02	20240625	1.68	N	102460	500	92 억		157331	N	N	160	N	00	N
8	20240731	100811	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14170	90	2	0.64	35189610	2490	11.61	14110	14250	14070	18300	9860	14080	14132.37	0.85	0	353	14546	14312	14116	13882	13686	14430	14000	93	4220	500	10130	10	1	18586811	2634	73.42	1.04	12	0.01	193.00	13650.00	18450	20230905	-23.20	12560	20240625	12.82	17150	-17.38	20240105	12560	12.82	20240625	18450	-23.20	20230905	12560	12.82	20240625	1.68	N	102460	500	92 억		157331	N	N	160	N	00	N
9	20240731	090807	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14100	20	2	0.14	606770	43	0.20	14110	14120	14100	18300	9860	14080	14110.93	0.85	0	1	14546	14312	14116	13882	13686	14430	14000	93	4220	500	10130	10	1	18586811	2621	73.06	1.03	12	0.00	193.00	13650.00	18450	20230905	-23.58	12560	20240625	12.26	17150	-17.78	20240105	12560	12.26	20240625	18450	-23.58	20230905	12560	12.26	20240625	1.68	N	102460	500	92 억		157331	N	N	160	N	00	N
10	20240730	160749	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14080	-70	5	-0.49	300302080	21428	123.21	14060	14350	13920	18390	9910	14150	14014.47	0.85	0	774	14830	14490	14200	13860	13570	14660	14030	93	4240	500	10180	10	1	18586811	2617	72.95	1.03	12	0.12	193.00	13650.00	18450	20230905	-23.69	12560	20240625	12.10	17150	-17.90	20240105	12560	12.10	20240625	18450	-23.69	20230905	12560	12.10	20240625	1.68	N	102460	500	92 억		157408	N	N	160	N	00	N
11	20240730	150803	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14080	-70	5	-0.49	296971360	21192	121.86	14060	14350	13920	18390	9910	14150	14013.37	0.85	0	722	14830	14490	14200	13860	13570	14660	14030	93	4240	500	10180	10	1	18586811	2617	72.95	1.03	12	0.11	193.00	13650.00	18450	20230905	-23.69	12560	20240625	12.10	17150	-17.90	20240105	12560	12.10	20240625	18450	-23.69	20230905	12560	12.10	20240625	1.68	N	102460	500	92 억		157408	N	N	0	N	00	N
12	20240730	140753	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14050	-100	5	-0.71	270571880	19315	111.06	14060	14350	13920	18390	9910	14150	14008.38	0.85	0	-613	14830	14490	14200	13860	13570	14660	14030	93	4240	500	10180	10	1	18586811	2611	72.80	1.03	12	0.10	193.00	13650.00	18450	20230905	-23.85	12560	20240625	11.86	17150	-18.08	20240105	12560	11.86	20240625	18450	-23.85	20230905	12560	11.86	20240625	1.68	N	102460	500	92 억		157408	N	N	0	N	00	N
13	20240730	130801	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14020	-130	5	-0.92	218686270	15610	89.76	14060	14350	13920	18390	9910	14150	14009.37	0.85	0	-2935	14830	14490	14200	13860	13570	14660	14030	93	4240	500	10180	10	1	18586811	2606	72.64	1.03	12	0.08	193.00	13650.00	18450	20230905	-24.01	12560	20240625	11.62	17150	-18.25	20240105	12560	11.62	20240625	18450	-24.01	20230905	12560	11.62	20240625	1.68	N	102460	500	92 억		157408	N	N	0	N	00	N
14	20240730	120752	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13980	-170	5	-1.20	167352910	11936	68.63	14060	14350	13940	18390	9910	14150	14020.85	0.85	0	-2830	14830	14490	14200	13860	13570	14660	14030	93	4240	500	10180	10	1	18586811	2598	72.44	1.02	12	0.06	193.00	13650.00	18450	20230905	-24.23	12560	20240625	11.31	17150	-18.48	20240105	12560	11.31	20240625	18450	-24.23	20230905	12560	11.31	20240625	1.68	N	102460	500	92 억		157408	N	N	0	N	00	N
15	20240730	110801	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13950	-200	5	-1.41	118431850	8437	48.51	14060	14350	13940	18390	9910	14150	14037.20	0.85	0	-2624	14830	14490	14200	13860	13570	14660	14030	93	4240	500	10180	10	1	18586811	2593	72.28	1.02	12	0.05	193.00	13650.00	18450	20230905	-24.39	12560	20240625	11.07	17150	-18.66	20240105	12560	11.07	20240625	18450	-24.39	20230905	12560	11.07	20240625	1.68	N	102460	500	92 억		157408	N	N	0	N	00	N
16	20240730	100802	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14000	-150	5	-1.06	72881160	5178	29.77	14060	14350	13970	18390	9910	14150	14075.16	0.85	0	-1852	14830	14490	14200	13860	13570	14660	14030	93	4240	500	10180	10	1	18586811	2602	72.54	1.03	12	0.03	193.00	13650.00	18450	20230905	-24.12	12560	20240625	11.46	17150	-18.37	20240105	12560	11.46	20240625	18450	-24.12	20230905	12560	11.46	20240625	1.68	N	102460	500	92 억		157408	N	N	0	N	00	N
17	20240730	090806	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14170	20	2	0.14	8231610	584	3.36	14060	14350	14050	18390	9910	14150	14095.22	0.85	0	263	14830	14490	14200	13860	13570	14660	14030	93	4240	500	10180	10	1	18586811	2634	73.42	1.04	12	0.00	193.00	13650.00	18450	20230905	-23.20	12560	20240625	12.82	17150	-17.38	20240105	12560	12.82	20240625	18450	-23.20	20230905	12560	12.82	20240625	1.68	N	102460	500	92 억		157408	N	N	0	N	00	N
18	20240729	160748	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14150	150	2	1.07	245462210	17314	96.13	13910	14540	13910	18200	9800	14000	14177.11	0.84	0	1480	14580	14290	14070	13780	13560	14435	13925	93	4200	500	10080	10	1	18586811	2630	73.32	1.04	12	0.09	193.00	13650.00	18450	20230905	-23.31	12560	20240625	12.66	17150	-17.49	20240105	12560	12.66	20240625	18450	-23.31	20230905	12560	12.66	20240625	1.68	N	102460	500	92 억		156653	N	N	2	N	00	N
19	20240729	150800	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14130	130	2	0.93	230853410	16280	90.39	13910	14540	13910	18200	9800	14000	14180.18	0.84	0	1533	14580	14290	14070	13780	13560	14435	13925	93	4200	500	10080	10	1	18586811	2626	73.21	1.04	12	0.09	193.00	13650.00	18450	20230905	-23.41	12560	20240625	12.50	17150	-17.61	20240105	12560	12.50	20240625	18450	-23.41	20230905	12560	12.50	20240625	1.68	N	102460	500	92 억		156653	N	N	2	N	00	N
20	20240729	140806	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14190	190	2	1.36	214086750	15095	83.81	13910	14540	13910	18200	9800	14000	14182.63	0.84	0	2169	14580	14290	14070	13780	13560	14435	13925	93	4200	500	10080	10	1	18586811	2637	73.52	1.04	12	0.08	193.00	13650.00	18450	20230905	-23.09	12560	20240625	12.98	17150	-17.26	20240105	12560	12.98	20240625	18450	-23.09	20230905	12560	12.98	20240625	1.68	N	102460	500	92 억		156653	N	N	2	N	00	N
21	20240729	130806	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14150	150	2	1.07	194520210	13714	76.14	13910	14540	13910	18200	9800	14000	14184.06	0.84	0	2220	14580	14290	14070	13780	13560	14435	13925	93	4200	500	10080	10	1	18586811	2630	73.32	1.04	12	0.07	193.00	13650.00	18450	20230905	-23.31	12560	20240625	12.66	17150	-17.49	20240105	12560	12.66	20240625	18450	-23.31	20230905	12560	12.66	20240625	1.68	N	102460	500	92 억		156653	N	N	2	N	00	N
22	20240729	120801	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14120	120	2	0.86	177397660	12502	69.41	13910	14540	13910	18200	9800	14000	14189.54	0.84	0	2374	14580	14290	14070	13780	13560	14435	13925	93	4200	500	10080	10	1	18586811	2624	73.16	1.03	12	0.07	193.00	13650.00	18450	20230905	-23.47	12560	20240625	12.42	17150	-17.67	20240105	12560	12.42	20240625	18450	-23.47	20230905	12560	12.42	20240625	1.68	N	102460	500	92 억		156653	N	N	2	N	00	N
23	20240729	110753	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14150	150	2	1.07	162138000	11420	63.41	13910	14540	13910	18200	9800	14000	14197.72	0.84	0	2369	14580	14290	14070	13780	13560	14435	13925	93	4200	500	10080	10	1	18586811	2630	73.32	1.04	12	0.06	193.00	13650.00	18450	20230905	-23.31	12560	20240625	12.66	17150	-17.49	20240105	12560	12.66	20240625	18450	-23.31	20230905	12560	12.66	20240625	1.68	N	102460	500	92 억		156653	N	N	2	N	00	N
24	20240729	100752	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14270	270	2	1.93	93807160	6604	36.67	13910	14540	13910	18200	9800	14000	14204.60	0.84	0	2703	14580	14290	14070	13780	13560	14435	13925	93	4200	500	10080	10	1	18586811	2652	73.94	1.05	12	0.04	193.00	13650.00	18450	20230905	-22.66	12560	20240625	13.61	17150	-16.79	20240105	12560	13.61	20240625	18450	-22.66	20230905	12560	13.61	20240625	1.68	N	102460	500	92 억		156653	N	N	2	N	00	N
25	20240729	090752	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14070	70	2	0.50	10359510	741	4.11	13910	14080	13910	18200	9800	14000	13980.45	0.84	0	201	14580	14290	14070	13780	13560	14435	13925	93	4200	500	10080	10	1	18586811	2615	72.90	1.03	12	0.00	193.00	13650.00	18450	20230905	-23.74	12560	20240625	12.02	17150	-17.96	20240105	12560	12.02	20240625	18450	-23.74	20230905	12560	12.02	20240625	1.68	N	102460	500	92 억		156653	N	N	2	N	00	N
26	20240726	160740	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14000	20	2	0.14	251400450	17930	117.55	13850	14360	13850	18170	9790	13980	14021.26	0.82	0	3799	14366	14172	14026	13832	13686	14100	13760	93	4190	500	10060	10	1	18586811	2602	72.54	1.03	12	0.10	193.00	13650.00	18450	20230905	-24.12	12560	20240625	11.46	17150	-18.37	20240105	12560	11.46	20240625	18450	-24.12	20230905	12560	11.46	20240625	1.64	N	102460	500	92 억		152854	N	N	2	N	00	N
27	20240726	150749	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14070	90	2	0.64	239574520	17086	112.02	13850	14360	13850	18170	9790	13980	14021.71	0.82	0	3729	14366	14172	14026	13832	13686	14100	13760	93	4190	500	10060	10	1	18586811	2615	72.90	1.03	12	0.09	193.00	13650.00	18450	20230905	-23.74	12560	20240625	12.02	17150	-17.96	20240105	12560	12.02	20240625	18450	-23.74	20230905	12560	12.02	20240625	1.64	N	102460	500	92 억		152854	N	N	0	N	00	N
28	20240726	140749	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14030	50	2	0.36	211585070	15091	98.94	13850	14360	13850	18170	9790	13980	14020.64	0.82	0	3492	14366	14172	14026	13832	13686	14100	13760	93	4190	500	10060	10	1	18586811	2608	72.69	1.03	12	0.08	193.00	13650.00	18450	20230905	-23.96	12560	20240625	11.70	17150	-18.19	20240105	12560	11.70	20240625	18450	-23.96	20230905	12560	11.70	20240625	1.64	N	102460	500	92 억		152854	N	N	0	N	00	N
29	20240726	130749	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14100	120	2	0.86	168642430	12029	78.86	13850	14360	13850	18170	9790	13980	14019.69	0.82	0	3292	14366	14172	14026	13832	13686	14100	13760	93	4190	500	10060	10	1	18586811	2621	73.06	1.03	12	0.06	193.00	13650.00	18450	20230905	-23.58	12560	20240625	12.26	17150	-17.78	20240105	12560	12.26	20240625	18450	-23.58	20230905	12560	12.26	20240625	1.64	N	102460	500	92 억		152854	N	N	0	N	00	N
30	20240726	120752	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14120	140	2	1.00	151780880	10833	71.02	13850	14360	13850	18170	9790	13980	14011.00	0.82	0	3070	14366	14172	14026	13832	13686	14100	13760	93	4190	500	10060	10	1	18586811	2624	73.16	1.03	12	0.06	193.00	13650.00	18450	20230905	-23.47	12560	20240625	12.42	17150	-17.67	20240105	12560	12.42	20240625	18450	-23.47	20230905	12560	12.42	20240625	1.64	N	102460	500	92 억		152854	N	N	0	N	00	N
31	20240726	110751	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14100	120	2	0.86	108633860	7780	51.01	13850	14360	13850	18170	9790	13980	13963.20	0.82	0	2047	14366	14172	14026	13832	13686	14100	13760	93	4190	500	10060	10	1	18586811	2621	73.06	1.03	12	0.04	193.00	13650.00	18450	20230905	-23.58	12560	20240625	12.26	17150	-17.78	20240105	12560	12.26	20240625	18450	-23.58	20230905	12560	12.26	20240625	1.64	N	102460	500	92 억		152854	N	N	0	N	00	N
32	20240726	100748	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14040	60	2	0.43	95071500	6816	44.69	13850	14360	13850	18170	9790	13980	13948.24	0.82	0	1908	14366	14172	14026	13832	13686	14100	13760	93	4190	500	10060	10	1	18586811	2610	72.75	1.03	12	0.04	193.00	13650.00	18450	20230905	-23.90	12560	20240625	11.78	17150	-18.13	20240105	12560	11.78	20240625	18450	-23.90	20230905	12560	11.78	20240625	1.64	N	102460	500	92 억		152854	N	N	0	N	00	N
33	20240726	090742	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13940	-40	5	-0.29	49130290	3540	23.21	13850	14360	13850	18170	9790	13980	13878.33	0.82	0	822	14366	14172	14026	13832	13686	14100	13760	93	4190	500	10060	10	1	18586811	2591	72.23	1.02	12	0.02	193.00	13650.00	18450	20230905	-24.44	12560	20240625	10.99	17150	-18.72	20240105	12560	10.99	20240625	18450	-24.44	20230905	12560	10.99	20240625	1.64	N	102460	500	92 억		152854	N	N	0	N	00	N
34	20240725	160744	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13980	-360	5	-2.51	211636440	15103	30.63	14190	14220	13880	18640	10040	14340	14012.87	0.84	0	-2465	15193	14766	14133	13706	13073	14980	13920	93	4300	500	10320	10	1	18586811	2598	72.44	1.02	12	0.08	193.00	13650.00	18450	20230905	-24.23	12560	20240625	11.31	17150	-18.48	20240105	12560	11.31	20240625	18450	-24.23	20230905	12560	11.31	20240625	1.65	N	102460	500	92 억		155546	N	N	2	N	00	N
35	20240725	150755	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13960	-380	5	-2.65	200593930	14312	29.03	14190	14220	13880	18640	10040	14340	14015.79	0.84	0	-2186	15193	14766	14133	13706	13073	14980	13920	93	4300	500	10320	10	1	18586811	2595	72.33	1.02	12	0.08	193.00	13650.00	18450	20230905	-24.34	12560	20240625	11.15	17150	-18.60	20240105	12560	11.15	20240625	18450	-24.34	20230905	12560	11.15	20240625	1.65	N	102460	500	92 억		155546	N	N	2	N	00	N
36	20240725	140754	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14000	-340	5	-2.37	191131070	13635	27.66	14190	14220	13880	18640	10040	14340	14017.68	0.84	0	-1720	15193	14766	14133	13706	13073	14980	13920	93	4300	500	10320	10	1	18586811	2602	72.54	1.03	12	0.07	193.00	13650.00	18450	20230905	-24.12	12560	20240625	11.46	17150	-18.37	20240105	12560	11.46	20240625	18450	-24.12	20230905	12560	11.46	20240625	1.65	N	102460	500	92 억		155546	N	N	2	N	00	N
37	20240725	130746	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13960	-380	5	-2.65	182577380	13023	26.41	14190	14220	13880	18640	10040	14340	14019.61	0.84	0	-1652	15193	14766	14133	13706	13073	14980	13920	93	4300	500	10320	10	1	18586811	2595	72.33	1.02	12	0.07	193.00	13650.00	18450	20230905	-24.34	12560	20240625	11.15	17150	-18.60	20240105	12560	11.15	20240625	18450	-24.34	20230905	12560	11.15	20240625	1.65	N	102460	500	92 억		155546	N	N	2	N	00	N
38	20240725	120752	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13930	-410	5	-2.86	178339530	12719	25.80	14190	14220	13880	18640	10040	14340	14021.51	0.84	0	-1590	15193	14766	14133	13706	13073	14980	13920	93	4300	500	10320	10	1	18586811	2589	72.18	1.02	12	0.07	193.00	13650.00	18450	20230905	-24.50	12560	20240625	10.91	17150	-18.78	20240105	12560	10.91	20240625	18450	-24.50	20230905	12560	10.91	20240625	1.65	N	102460	500	92 억		155546	N	N	2	N	00	N
39	20240725	110747	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13960	-380	5	-2.65	165016810	11764	23.86	14190	14220	13880	18640	10040	14340	14027.27	0.84	0	-1380	15193	14766	14133	13706	13073	14980	13920	93	4300	500	10320	10	1	18586811	2595	72.33	1.02	12	0.06	193.00	13650.00	18450	20230905	-24.34	12560	20240625	11.15	17150	-18.60	20240105	12560	11.15	20240625	18450	-24.34	20230905	12560	11.15	20240625	1.65	N	102460	500	92 억		155546	N	N	2	N	00	N
40	20240725	100745	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14040	-300	5	-2.09	111971310	7955	16.13	14190	14220	13950	18640	10040	14340	14075.59	0.84	0	-1698	15193	14766	14133	13706	13073	14980	13920	93	4300	500	10320	10	1	18586811	2610	72.75	1.03	12	0.04	193.00	13650.00	18450	20230905	-23.90	12560	20240625	11.78	17150	-18.13	20240105	12560	11.78	20240625	18450	-23.90	20230905	12560	11.78	20240625	1.65	N	102460	500	92 억		155546	N	N	2	N	00	N
41	20240725	090743	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14200	-140	5	-0.98	16766790	1181	2.40	14190	14200	14100	18640	10040	14340	14197.11	0.84	0	-284	15193	14766	14133	13706	13073	14980	13920	93	4300	500	10320	10	1	18586811	2639	73.58	1.04	12	0.01	193.00	13650.00	18450	20230905	-23.04	12560	20240625	13.06	17150	-17.20	20240105	12560	13.06	20240625	18450	-23.04	20230905	12560	13.06	20240625	1.65	N	102460	500	92 억		155546	N	N	2	N	00	N
42	20240724	160739	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14340	640	2	4.67	700662700	49144	335.89	13500	14560	13500	17810	9590	13700	14257.34	0.77	0	10487	14040	13870	13760	13590	13480	13815	13535	93	4110	500	9860	10	1	18586811	2665	74.30	1.05	12	0.26	193.00	13650.00	18450	20230905	-22.28	12560	20240625	14.17	17150	-16.38	20240105	12560	14.17	20240625	18450	-22.28	20230905	12560	14.17	20240625	1.60	N	102460	500	92 억		142818	N	N	2	N	00	N
43	20240724	150751	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14330	630	2	4.60	664078600	46590	318.43	13500	14560	13500	17810	9590	13700	14253.67	0.77	0	10293	14040	13870	13760	13590	13480	13815	13535	93	4110	500	9860	10	1	18586811	2663	74.25	1.05	12	0.25	193.00	13650.00	18450	20230905	-22.33	12560	20240625	14.09	17150	-16.44	20240105	12560	14.09	20240625	18450	-22.33	20230905	12560	14.09	20240625	1.60	N	102460	500	92 억		142818	N	N	5	N	00	N
44	20240724	140746	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14340	640	2	4.67	607854340	42662	291.59	13500	14560	13500	17810	9590	13700	14248.14	0.77	0	10824	14040	13870	13760	13590	13480	13815	13535	93	4110	500	9860	10	1	18586811	2665	74.30	1.05	12	0.23	193.00	13650.00	18450	20230905	-22.28	12560	20240625	14.17	17150	-16.38	20240105	12560	14.17	20240625	18450	-22.28	20230905	12560	14.17	20240625	1.60	N	102460	500	92 억		142818	N	N	5	N	00	N
45	20240724	130751	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14210	510	2	3.72	523088620	36720	250.97	13500	14560	13500	17810	9590	13700	14245.33	0.77	0	10064	14040	13870	13760	13590	13480	13815	13535	93	4110	500	9860	10	1	18586811	2641	73.63	1.04	12	0.20	193.00	13650.00	18450	20230905	-22.98	12560	20240625	13.14	17150	-17.14	20240105	12560	13.14	20240625	18450	-22.98	20230905	12560	13.14	20240625	1.60	N	102460	500	92 억		142818	N	N	5	N	00	N
46	20240724	120750	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14200	500	2	3.65	499458910	35056	239.60	13500	14560	13500	17810	9590	13700	14247.46	0.77	0	9068	14040	13870	13760	13590	13480	13815	13535	93	4110	500	9860	10	1	18586811	2639	73.58	1.04	12	0.19	193.00	13650.00	18450	20230905	-23.04	12560	20240625	13.06	17150	-17.20	20240105	12560	13.06	20240625	18450	-23.04	20230905	12560	13.06	20240625	1.60	N	102460	500	92 억		142818	N	N	5	N	00	N
47	20240724	110747	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14300	600	2	4.38	455064040	31940	218.30	13500	14560	13500	17810	9590	13700	14247.47	0.77	0	8226	14040	13870	13760	13590	13480	13815	13535	93	4110	500	9860	10	1	18586811	2658	74.09	1.05	12	0.17	193.00	13650.00	18450	20230905	-22.49	12560	20240625	13.85	17150	-16.62	20240105	12560	13.85	20240625	18450	-22.49	20230905	12560	13.85	20240625	1.60	N	102460	500	92 억		142818	N	N	5	N	00	N
48	20240724	100810	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14310	610	2	4.45	209594960	14942	102.13	13500	14500	13500	17810	9590	13700	14027.24	0.77	0	4652	14040	13870	13760	13590	13480	13815	13535	93	4110	500	9860	10	1	18586811	2660	74.15	1.05	12	0.08	193.00	13650.00	18450	20230905	-22.44	12560	20240625	13.93	17150	-16.56	20240105	12560	13.93	20240625	18450	-22.44	20230905	12560	13.93	20240625	1.60	N	102460	500	92 억		142818	N	N	5	N	00	N
49	20240724	090742	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13680	-20	5	-0.15	25935820	1918	13.11	13500	13700	13500	17810	9590	13700	13522.33	0.77	0	183	14040	13870	13760	13590	13480	13815	13535	93	4110	500	9860	10	1	18586811	2543	70.88	1.00	12	0.01	193.00	13650.00	18450	20230905	-25.85	12560	20240625	8.92	17150	-20.23	20240105	12560	8.92	20240625	18450	-25.85	20230905	12560	8.92	20240625	1.60	N	102460	500	92 억		142818	N	N	5	N	00	N
50	20240723	160737	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13700	-20	5	-0.15	201022650	14626	37.14	13710	13930	13650	17830	9610	13720	13744.20	0.75	0	2820	14440	14080	13870	13510	13300	13975	13405	93	4110	500	9870	10	1	18586811	2546	70.98	1.00	12	0.08	193.00	13650.00	18450	20230905	-25.75	12560	20240625	9.08	17150	-20.12	20240105	12560	9.08	20240625	18450	-25.75	20230905	12560	9.08	20240625	1.59	N	102460	500	92 억		139688	N	N	5	N	00	N
51	20240723	150753	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13700	-20	5	-0.15	187235250	13620	34.58	13710	13930	13650	17830	9610	13720	13747.08	0.75	0	2883	14440	14080	13870	13510	13300	13975	13405	93	4110	500	9870	10	1	18586811	2546	70.98	1.00	12	0.07	193.00	13650.00	18450	20230905	-25.75	12560	20240625	9.08	17150	-20.12	20240105	12560	9.08	20240625	18450	-25.75	20230905	12560	9.08	20240625	1.59	N	102460	500	92 억		139688	N	N	0	N	00	N
52	20240723	140740	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13740	20	2	0.15	150070780	10906	27.69	13710	13930	13650	17830	9610	13720	13760.39	0.75	0	1837	14440	14080	13870	13510	13300	13975	13405	93	4110	500	9870	10	1	18586811	2554	71.19	1.01	12	0.06	193.00	13650.00	18450	20230905	-25.53	12560	20240625	9.39	17150	-19.88	20240105	12560	9.39	20240625	18450	-25.53	20230905	12560	9.39	20240625	1.59	N	102460	500	92 억		139688	N	N	0	N	00	N
53	20240723	130735	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13750	30	2	0.22	137436270	9987	25.36	13710	13930	13650	17830	9610	13720	13761.52	0.75	0	1649	14440	14080	13870	13510	13300	13975	13405	93	4110	500	9870	10	1	18586811	2556	71.24	1.01	12	0.05	193.00	13650.00	18450	20230905	-25.47	12560	20240625	9.47	17150	-19.83	20240105	12560	9.47	20240625	18450	-25.47	20230905	12560	9.47	20240625	1.59	N	102460	500	92 억		139688	N	N	0	N	00	N
54	20240723	120742	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13700	-20	5	-0.15	114494150	8314	21.11	13710	13930	13690	17830	9610	13720	13771.25	0.75	0	1973	14440	14080	13870	13510	13300	13975	13405	93	4110	500	9870	10	1	18586811	2546	70.98	1.00	12	0.04	193.00	13650.00	18450	20230905	-25.75	12560	20240625	9.08	17150	-20.12	20240105	12560	9.08	20240625	18450	-25.75	20230905	12560	9.08	20240625	1.59	N	102460	500	92 억		139688	N	N	0	N	00	N
55	20240723	110744	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13800	80	2	0.58	74386590	5397	13.70	13710	13930	13700	17830	9610	13720	13782.95	0.75	0	1910	14440	14080	13870	13510	13300	13975	13405	93	4110	500	9870	10	1	18586811	2565	71.50	1.01	12	0.03	193.00	13650.00	18450	20230905	-25.20	12560	20240625	9.87	17150	-19.53	20240105	12560	9.87	20240625	18450	-25.20	20230905	12560	9.87	20240625	1.59	N	102460	500	92 억		139688	N	N	0	N	00	N
56	20240723	100740	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13800	80	2	0.58	60924460	4424	11.23	13710	13930	13700	17830	9610	13720	13771.35	0.75	0	1831	14440	14080	13870	13510	13300	13975	13405	93	4110	500	9870	10	1	18586811	2565	71.50	1.01	12	0.02	193.00	13650.00	18450	20230905	-25.20	12560	20240625	9.87	17150	-19.53	20240105	12560	9.87	20240625	18450	-25.20	20230905	12560	9.87	20240625	1.59	N	102460	500	92 억		139688	N	N	0	N	00	N
57	20240723	090745	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13850	130	2	0.95	11221410	815	2.07	13710	13930	13700	17830	9610	13720	13768.60	0.75	0	415	14440	14080	13870	13510	13300	13975	13405	93	4110	500	9870	10	1	18586811	2574	71.76	1.01	12	0.00	193.00	13650.00	18450	20230905	-24.93	12560	20240625	10.27	17150	-19.24	20240105	12560	10.27	20240625	18450	-24.93	20230905	12560	10.27	20240625	1.59	N	102460	500	92 억		139688	N	N	0	N	00	N
58	20240722	160733	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13720	-490	5	-3.45	524466280	37860	362.02	14220	14230	13660	18470	9950	14210	13852.85	0.85	0	-16166	14430	14320	14130	14020	13830	14375	14075	93	4260	500	10230	10	1	18586811	2550	71.09	1.01	12	0.20	193.00	13650.00	18450	20230905	-25.64	12560	20240625	9.24	17150	-20.00	20240105	12560	9.24	20240625	18450	-25.64	20230905	12560	9.24	20240625	1.60	N	102460	500	92 억		157478	N	N	0	N	00	N
59	20240722	150740	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13830	-380	5	-2.67	513037110	37028	354.06	14220	14230	13660	18470	9950	14210	13855.38	0.85	0	-15917	14430	14320	14130	14020	13830	14375	14075	93	4260	500	10230	10	1	18586811	2571	71.66	1.01	12	0.20	193.00	13650.00	18450	20230905	-25.04	12560	20240625	10.11	17150	-19.36	20240105	12560	10.11	20240625	18450	-25.04	20230905	12560	10.11	20240625	1.60	N	102460	500	92 억		157478	N	N	0	N	00	N
60	20240722	140743	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13740	-470	5	-3.31	373686240	27032	258.48	14220	14230	13660	18470	9950	14210	13823.85	0.85	0	-8199	14430	14320	14130	14020	13830	14375	14075	93	4260	500	10230	10	1	18586811	2554	71.19	1.01	12	0.15	193.00	13650.00	18450	20230905	-25.53	12560	20240625	9.39	17150	-19.88	20240105	12560	9.39	20240625	18450	-25.53	20230905	12560	9.39	20240625	1.60	N	102460	500	92 억		157478	N	N	0	N	00	N
61	20240722	130740	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13720	-490	5	-3.45	328619860	23740	227.00	14220	14230	13690	18470	9950	14210	13842.45	0.85	0	-7980	14430	14320	14130	14020	13830	14375	14075	93	4260	500	10230	10	1	18586811	2550	71.09	1.01	12	0.13	193.00	13650.00	18450	20230905	-25.64	12560	20240625	9.24	17150	-20.00	20240105	12560	9.24	20240625	18450	-25.64	20230905	12560	9.24	20240625	1.60	N	102460	500	92 억		157478	N	N	0	N	00	N
62	20240722	120739	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13840	-370	5	-2.60	165585790	11878	113.58	14220	14230	13790	18470	9950	14210	13940.54	0.85	0	-8410	14430	14320	14130	14020	13830	14375	14075	93	4260	500	10230	10	1	18586811	2572	71.71	1.01	12	0.06	193.00	13650.00	18450	20230905	-24.99	12560	20240625	10.19	17150	-19.30	20240105	12560	10.19	20240625	18450	-24.99	20230905	12560	10.19	20240625	1.60	N	102460	500	92 억		157478	N	N	0	N	00	N
63	20240722	110735	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13850	-360	5	-2.53	141108270	10107	96.64	14220	14230	13850	18470	9950	14210	13961.44	0.85	0	-7548	14430	14320	14130	14020	13830	14375	14075	93	4260	500	10230	10	1	18586811	2574	71.76	1.01	12	0.05	193.00	13650.00	18450	20230905	-24.93	12560	20240625	10.27	17150	-19.24	20240105	12560	10.27	20240625	18450	-24.93	20230905	12560	10.27	20240625	1.60	N	102460	500	92 억		157478	N	N	0	N	00	N
64	20240722	100739	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13910	-300	5	-2.11	99292570	7093	67.82	14220	14230	13890	18470	9950	14210	13998.67	0.85	0	-5485	14430	14320	14130	14020	13830	14375	14075	93	4260	500	10230	10	1	18586811	2585	72.07	1.02	12	0.04	193.00	13650.00	18450	20230905	-24.61	12560	20240625	10.75	17150	-18.89	20240105	12560	10.75	20240625	18450	-24.61	20230905	12560	10.75	20240625	1.60	N	102460	500	92 억		157478	N	N	0	N	00	N
65	20240722	090739	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14110	-100	5	-0.70	4256750	301	2.88	14220	14230	14110	18470	9950	14210	14142.03	0.85	0	74	14430	14320	14130	14020	13830	14375	14075	93	4260	500	10230	10	1	18586811	2623	73.11	1.03	12	0.00	193.00	13650.00	18450	20230905	-23.52	12560	20240625	12.34	17150	-17.73	20240105	12560	12.34	20240625	18450	-23.52	20230905	12560	12.34	20240625	1.60	N	102460	500	92 억		157478	N	N	0	N	00	N
66	20240719	160721	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14210	110	2	0.78	146790000	10458	64.41	14010	14240	13940	18330	9870	14100	14036.14	0.84	0	608	14633	14366	14033	13766	13433	14200	13600	93	4230	500	10150	10	1	18586811	2641	73.63	1.04	12	0.06	193.00	13650.00	18450	20230905	-22.98	12560	20240625	13.14	17150	-17.14	20240105	12560	13.14	20240625	18450	-22.98	20230905	12560	13.14	20240625	1.60	N	102460	500	92 억		156758	N	N	5	N	00	N
67	20240719	150727	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14130	30	2	0.21	135511130	9659	59.49	14010	14240	13940	18330	9870	14100	14029.52	0.84	0	569	14633	14366	14033	13766	13433	14200	13600	93	4230	500	10150	10	1	18586811	2626	73.21	1.04	12	0.05	193.00	13650.00	18450	20230905	-23.41	12560	20240625	12.50	17150	-17.61	20240105	12560	12.50	20240625	18450	-23.41	20230905	12560	12.50	20240625	1.60	N	102460	500	92 억		156758	N	N	5	N	00	N
68	20240719	140731	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14110	10	2	0.07	125616870	8957	55.16	14010	14240	13940	18330	9870	14100	14024.44	0.84	0	414	14633	14366	14033	13766	13433	14200	13600	93	4230	500	10150	10	1	18586811	2623	73.11	1.03	12	0.05	193.00	13650.00	18450	20230905	-23.52	12560	20240625	12.34	17150	-17.73	20240105	12560	12.34	20240625	18450	-23.52	20230905	12560	12.34	20240625	1.60	N	102460	500	92 억		156758	N	N	5	N	00	N
69	20240719	130722	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14000	-100	5	-0.71	121422170	8658	53.32	14010	14240	13940	18330	9870	14100	14024.27	0.84	0	136	14633	14366	14033	13766	13433	14200	13600	93	4230	500	10150	10	1	18586811	2602	72.54	1.03	12	0.05	193.00	13650.00	18450	20230905	-24.12	12560	20240625	11.46	17150	-18.37	20240105	12560	11.46	20240625	18450	-24.12	20230905	12560	11.46	20240625	1.60	N	102460	500	92 억		156758	N	N	5	N	00	N
70	20240719	120722	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14120	20	2	0.14	106845020	7620	46.93	14010	14240	13940	18330	9870	14100	14021.66	0.84	0	102	14633	14366	14033	13766	13433	14200	13600	93	4230	500	10150	10	1	18586811	2624	73.16	1.03	12	0.04	193.00	13650.00	18450	20230905	-23.47	12560	20240625	12.42	17150	-17.67	20240105	12560	12.42	20240625	18450	-23.47	20230905	12560	12.42	20240625	1.60	N	102460	500	92 억		156758	N	N	5	N	00	N
71	20240719	110729	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13970	-130	5	-0.92	59199260	4216	25.97	14010	14240	13940	18330	9870	14100	14041.57	0.84	0	-2117	14633	14366	14033	13766	13433	14200	13600	93	4230	500	10150	10	1	18586811	2597	72.38	1.02	12	0.02	193.00	13650.00	18450	20230905	-24.28	12560	20240625	11.23	17150	-18.54	20240105	12560	11.23	20240625	18450	-24.28	20230905	12560	11.23	20240625	1.60	N	102460	500	92 억		156758	N	N	5	N	00	N
72	20240719	100637	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14170	70	2	0.50	15648050	1107	6.82	14010	14240	14010	18330	9870	14100	14135.55	0.84	0	-403	14633	14366	14033	13766	13433	14200	13600	93	4230	500	10150	10	1	18586811	2634	73.42	1.04	12	0.01	193.00	13650.00	18450	20230905	-23.20	12560	20240625	12.82	17150	-17.38	20240105	12560	12.82	20240625	18450	-23.20	20230905	12560	12.82	20240625	1.60	N	102460	500	92 억		156758	N	N	5	N	00	N
73	20240719	090736	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14030	-70	5	-0.50	3475980	248	1.53	14010	14110	14010	18330	9870	14100	14016.05	0.84	0	-35	14633	14366	14033	13766	13433	14200	13600	93	4230	500	10150	10	1	18586811	2608	72.69	1.03	12	0.00	193.00	13650.00	18450	20230905	-23.96	12560	20240625	11.70	17150	-18.19	20240105	12560	11.70	20240625	18450	-23.96	20230905	12560	11.70	20240625	1.60	N	102460	500	92 억		156758	N	N	5	N	00	N
74	20240718	160715	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14100	-200	5	-1.40	228453710	16229	144.08	14300	14300	13700	18590	10010	14300	14076.80	0.82	0	3864	14740	14520	14380	14160	14020	14480	14120	93	4290	500	10290	10	1	18586811	2621	73.06	1.03	12	0.09	193.00	13650.00	18450	20230905	-23.58	12560	20240625	12.26	17150	-17.78	20240105	12560	12.26	20240625	18450	-23.58	20230905	12560	12.26	20240625	1.59	N	102460	500	92 억		152512	N	N	5	N	00	N
75	20240718	150722	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14110	-190	5	-1.33	222975080	15841	140.63	14300	14300	13700	18590	10010	14300	14075.82	0.82	0	4041	14740	14520	14380	14160	14020	14480	14120	93	4290	500	10290	10	1	18586811	2623	73.11	1.03	12	0.09	193.00	13650.00	18450	20230905	-23.52	12560	20240625	12.34	17150	-17.73	20240105	12560	12.34	20240625	18450	-23.52	20230905	12560	12.34	20240625	1.59	N	102460	500	92 억		152512	N	N	9	N	00	N
76	20240718	140717	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14130	-170	5	-1.19	210414270	14952	132.74	14300	14300	13700	18590	10010	14300	14072.65	0.82	0	4176	14740	14520	14380	14160	14020	14480	14120	93	4290	500	10290	10	1	18586811	2626	73.21	1.04	12	0.08	193.00	13650.00	18450	20230905	-23.41	12560	20240625	12.50	17150	-17.61	20240105	12560	12.50	20240625	18450	-23.41	20230905	12560	12.50	20240625	1.59	N	102460	500	92 억		152512	N	N	9	N	00	N
77	20240718	130718	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14250	-50	5	-0.35	194810500	13849	122.95	14300	14300	13700	18590	10010	14300	14066.76	0.82	0	4248	14740	14520	14380	14160	14020	14480	14120	93	4290	500	10290	10	1	18586811	2649	73.83	1.04	12	0.07	193.00	13650.00	18450	20230905	-22.76	12560	20240625	13.46	17150	-16.91	20240105	12560	13.46	20240625	18450	-22.76	20230905	12560	13.46	20240625	1.59	N	102460	500	92 억		152512	N	N	9	N	00	N
78	20240718	120719	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14270	-30	5	-0.21	184286760	13111	116.40	14300	14300	13700	18590	10010	14300	14055.89	0.82	0	4369	14740	14520	14380	14160	14020	14480	14120	93	4290	500	10290	10	1	18586811	2652	73.94	1.05	12	0.07	193.00	13650.00	18450	20230905	-22.66	12560	20240625	13.61	17150	-16.79	20240105	12560	13.61	20240625	18450	-22.66	20230905	12560	13.61	20240625	1.59	N	102460	500	92 억		152512	N	N	9	N	00	N
79	20240718	110723	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14090	-210	5	-1.47	150690170	10737	95.32	14300	14300	13700	18590	10010	14300	14034.66	0.82	0	2989	14740	14520	14380	14160	14020	14480	14120	93	4290	500	10290	10	1	18586811	2619	73.01	1.03	12	0.06	193.00	13650.00	18450	20230905	-23.63	12560	20240625	12.18	17150	-17.84	20240105	12560	12.18	20240625	18450	-23.63	20230905	12560	12.18	20240625	1.59	N	102460	500	92 억		152512	N	N	9	N	00	N
80	20240718	100726	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14020	-280	5	-1.96	111726910	7968	70.74	14300	14300	13700	18590	10010	14300	14021.95	0.82	0	1499	14740	14520	14380	14160	14020	14480	14120	93	4290	500	10290	10	1	18586811	2606	72.64	1.03	12	0.04	193.00	13650.00	18450	20230905	-24.01	12560	20240625	11.62	17150	-18.25	20240105	12560	11.62	20240625	18450	-24.01	20230905	12560	11.62	20240625	1.59	N	102460	500	92 억		152512	N	N	9	N	00	N
81	20240718	090725	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14150	-150	5	-1.05	25967100	1848	16.41	14300	14300	13980	18590	10010	14300	14051.46	0.82	0	229	14740	14520	14380	14160	14020	14480	14120	93	4290	500	10290	10	1	18586811	2630	73.32	1.04	12	0.01	193.00	13650.00	18450	20230905	-23.31	12560	20240625	12.66	17150	-17.49	20240105	12560	12.66	20240625	18450	-23.31	20230905	12560	12.66	20240625	1.59	N	102460	500	92 억		152512	N	N	9	N	00	N
82	20240717	160754	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14300	80	2	0.56	160833660	11185	50.48	14300	14600	14240	18480	9960	14220	14379.41	0.82	0	827	14806	14512	14206	13912	13606	14360	13760	93	4260	500	10230	10	1	18586811	2658	74.09	1.05	12	0.06	193.00	13650.00	18450	20230905	-22.49	12560	20240625	13.85	17150	-16.62	20240105	12560	13.85	20240625	18450	-22.49	20230905	12560	13.85	20240625	1.60	N	102460	500	92 억		151516	N	N	9	N	00	N
83	20240717	150758	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14320	100	2	0.70	150785960	10483	47.31	14300	14600	14240	18480	9960	14220	14383.86	0.82	0	852	14806	14512	14206	13912	13606	14360	13760	93	4260	500	10230	10	1	18586811	2662	74.20	1.05	12	0.06	193.00	13650.00	18450	20230905	-22.38	12560	20240625	14.01	17150	-16.50	20240105	12560	14.01	20240625	18450	-22.38	20230905	12560	14.01	20240625	1.60	N	102460	500	92 억		151516	N	N	8	N	00	N
84	20240717	140755	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14400	180	2	1.27	135318670	9403	42.44	14300	14600	14240	18480	9960	14220	14391.01	0.82	0	848	14806	14512	14206	13912	13606	14360	13760	93	4260	500	10230	10	1	18586811	2677	74.61	1.05	12	0.05	193.00	13650.00	18450	20230905	-21.95	12560	20240625	14.65	17150	-16.03	20240105	12560	14.65	20240625	18450	-21.95	20230905	12560	14.65	20240625	1.60	N	102460	500	92 억		151516	N	N	8	N	00	N
85	20240717	130755	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14360	140	2	0.98	109939920	7633	34.45	14300	14600	14240	18480	9960	14220	14403.24	0.82	0	224	14806	14512	14206	13912	13606	14360	13760	93	4260	500	10230	10	1	18586811	2669	74.40	1.05	12	0.04	193.00	13650.00	18450	20230905	-22.17	12560	20240625	14.33	17150	-16.27	20240105	12560	14.33	20240625	18450	-22.17	20230905	12560	14.33	20240625	1.60	N	102460	500	92 억		151516	N	N	8	N	00	N
86	20240717	120756	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14370	150	2	1.05	102664950	7127	32.17	14300	14600	14240	18480	9960	14220	14405.07	0.82	0	537	14806	14512	14206	13912	13606	14360	13760	93	4260	500	10230	10	1	18586811	2671	74.46	1.05	12	0.04	193.00	13650.00	18450	20230905	-22.11	12560	20240625	14.41	17150	-16.21	20240105	12560	14.41	20240625	18450	-22.11	20230905	12560	14.41	20240625	1.60	N	102460	500	92 억		151516	N	N	8	N	00	N
87	20240717	110755	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14360	140	2	0.98	94287000	6543	29.53	14300	14600	14240	18480	9960	14220	14410.36	0.82	0	629	14806	14512	14206	13912	13606	14360	13760	93	4260	500	10230	10	1	18586811	2669	74.40	1.05	12	0.04	193.00	13650.00	18450	20230905	-22.17	12560	20240625	14.33	17150	-16.27	20240105	12560	14.33	20240625	18450	-22.17	20230905	12560	14.33	20240625	1.60	N	102460	500	92 억		151516	N	N	8	N	00	N
88	20240717	100755	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14240	20	2	0.14	91043250	6316	28.51	14300	14600	14240	18480	9960	14220	14414.70	0.82	0	554	14806	14512	14206	13912	13606	14360	13760	93	4260	500	10230	10	1	18586811	2647	73.78	1.04	12	0.03	193.00	13650.00	18450	20230905	-22.82	12560	20240625	13.38	17150	-16.97	20240105	12560	13.38	20240625	18450	-22.82	20230905	12560	13.38	20240625	1.60	N	102460	500	92 억		151516	N	N	8	N	00	N
89	20240717	090624	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14480	260	2	1.83	10166030	707	3.19	14300	14480	14300	18480	9960	14220	14379.11	0.82	0	180	14806	14512	14206	13912	13606	14360	13760	93	4260	500	10230	10	1	18586811	2691	75.03	1.06	12	0.00	193.00	13650.00	18450	20230905	-21.52	12560	20240625	15.29	17150	-15.57	20240105	12560	15.29	20240625	18450	-21.52	20230905	12560	15.29	20240625	1.60	N	102460	500	92 억		151516	N	N	8	N	00	N
90	20240716	160757	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14220	-100	5	-0.70	313850140	22157	89.38	14250	14500	13900	18610	10030	14320	14164.83	0.80	0	2353	14986	14652	14476	14142	13966	14565	14055	93	4290	500	10310	10	1	18586811	2643	73.68	1.04	12	0.12	193.00	13650.00	18450	20230905	-22.93	12560	20240625	13.22	17150	-17.08	20240105	12560	13.22	20240625	18450	-22.93	20230905	12560	13.22	20240625	1.60	N	102460	500	92 억		149125	N	N	8	N	00	N
91	20240716	150805	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14210	-110	5	-0.77	304922720	21530	86.85	14250	14500	13900	18610	10030	14320	14162.69	0.80	0	1910	14986	14652	14476	14142	13966	14565	14055	93	4290	500	10310	10	1	18586811	2641	73.63	1.04	12	0.12	193.00	13650.00	18450	20230905	-22.98	12560	20240625	13.14	17150	-17.14	20240105	12560	13.14	20240625	18450	-22.98	20230905	12560	13.14	20240625	1.60	N	102460	500	92 억		149125	N	N	6	N	00	N
92	20240716	140801	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14110	-210	5	-1.47	251186770	17735	71.54	14250	14500	13900	18610	10030	14320	14163.34	0.80	0	492	14986	14652	14476	14142	13966	14565	14055	93	4290	500	10310	10	1	18586811	2623	73.11	1.03	12	0.10	193.00	13650.00	18450	20230905	-23.52	12560	20240625	12.34	17150	-17.73	20240105	12560	12.34	20240625	18450	-23.52	20230905	12560	12.34	20240625	1.60	N	102460	500	92 억		149125	N	N	6	N	00	N
93	20240716	130802	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14250	-70	5	-0.49	238348640	16831	67.89	14250	14500	13900	18610	10030	14320	14161.29	0.80	0	645	14986	14652	14476	14142	13966	14565	14055	93	4290	500	10310	10	1	18586811	2649	73.83	1.04	12	0.09	193.00	13650.00	18450	20230905	-22.76	12560	20240625	13.46	17150	-16.91	20240105	12560	13.46	20240625	18450	-22.76	20230905	12560	13.46	20240625	1.60	N	102460	500	92 억		149125	N	N	6	N	00	N
94	20240716	120800	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14090	-230	5	-1.61	220524060	15573	62.82	14250	14500	13900	18610	10030	14320	14160.67	0.80	0	-411	14986	14652	14476	14142	13966	14565	14055	93	4290	500	10310	10	1	18586811	2619	73.01	1.03	12	0.08	193.00	13650.00	18450	20230905	-23.63	12560	20240625	12.18	17150	-17.84	20240105	12560	12.18	20240625	18450	-23.63	20230905	12560	12.18	20240625	1.60	N	102460	500	92 억		149125	N	N	6	N	00	N
95	20240716	110800	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14000	-320	5	-2.23	219470710	15498	62.52	14250	14500	13900	18610	10030	14320	14161.23	0.80	0	-444	14986	14652	14476	14142	13966	14565	14055	93	4290	500	10310	10	1	18586811	2602	72.54	1.03	12	0.08	193.00	13650.00	18450	20230905	-24.12	12560	20240625	11.46	17150	-18.37	20240105	12560	11.46	20240625	18450	-24.12	20230905	12560	11.46	20240625	1.60	N	102460	500	92 억		149125	N	N	6	N	00	N
96	20240716	100801	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14070	-250	5	-1.75	142062360	9978	40.25	14250	14500	14070	18610	10030	14320	14237.56	0.80	0	-2254	14986	14652	14476	14142	13966	14565	14055	93	4290	500	10310	10	1	18586811	2615	72.90	1.03	12	0.05	193.00	13650.00	18450	20230905	-23.74	12560	20240625	12.02	17150	-17.96	20240105	12560	12.02	20240625	18450	-23.74	20230905	12560	12.02	20240625	1.60	N	102460	500	92 억		149125	N	N	6	N	00	N
97	20240716	090759	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14350	30	2	0.21	23606210	1652	6.66	14250	14360	14250	18610	10030	14320	14289.47	0.80	0	1310	14986	14652	14476	14142	13966	14565	14055	93	4290	500	10310	10	1	18586811	2667	74.35	1.05	12	0.01	193.00	13650.00	18450	20230905	-22.22	12560	20240625	14.25	17150	-16.33	20240105	12560	14.25	20240625	18450	-22.22	20230905	12560	14.25	20240625	1.60	N	102460	500	92 억		149125	N	N	6	N	00	N
98	20240715	160747	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14320	-340	5	-2.32	359366630	24687	112.55	14530	14810	14300	19050	10270	14660	14561.82	0.80	0	653	15020	14840	14570	14390	14120	14930	14480	93	4390	500	10550	10	1	18586811	2662	74.20	1.05	12	0.13	193.00	13650.00	18450	20230905	-22.38	12560	20240625	14.01	17150	-16.50	20240105	12560	14.01	20240625	18450	-22.38	20230905	12560	14.01	20240625	1.59	N	102460	500	92 억		148212	N	N	6	N	00	N
99	20240715	150753	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14350	-310	5	-2.11	306805980	21016	95.81	14530	14810	14320	19050	10270	14660	14598.69	0.80	0	25	15020	14840	14570	14390	14120	14930	14480	93	4390	500	10550	10	1	18586811	2667	74.35	1.05	12	0.11	193.00	13650.00	18450	20230905	-22.22	12560	20240625	14.25	17150	-16.33	20240105	12560	14.25	20240625	18450	-22.22	20230905	12560	14.25	20240625	1.59	N	102460	500	92 억		148212	N	N	5	N	00	N
100	20240715	140751	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14490	-170	5	-1.16	260637310	17806	81.18	14530	14810	14440	19050	10270	14660	14637.61	0.80	0	-29	15020	14840	14570	14390	14120	14930	14480	93	4390	500	10550	10	1	18586811	2693	75.08	1.06	12	0.10	193.00	13650.00	18450	20230905	-21.46	12560	20240625	15.37	17150	-15.51	20240105	12560	15.37	20240625	18450	-21.46	20230905	12560	15.37	20240625	1.59	N	102460	500	92 억		148212	N	N	5	N	00	N
101	20240715	130753	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14590	-70	5	-0.48	207370530	14134	64.44	14530	14810	14530	19050	10270	14660	14671.75	0.80	0	-157	15020	14840	14570	14390	14120	14930	14480	93	4390	500	10550	10	1	18586811	2712	75.60	1.07	12	0.08	193.00	13650.00	18450	20230905	-20.92	12560	20240625	16.16	17150	-14.93	20240105	12560	16.16	20240625	18450	-20.92	20230905	12560	16.16	20240625	1.59	N	102460	500	92 억		148212	N	N	5	N	00	N
102	20240715	120752	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14680	20	2	0.14	137576800	9369	42.71	14530	14810	14530	19050	10270	14660	14684.26	0.80	0	2445	15020	14840	14570	14390	14120	14930	14480	93	4390	500	10550	10	1	18586811	2729	76.06	1.08	12	0.05	193.00	13650.00	18450	20230905	-20.43	12560	20240625	16.88	17150	-14.40	20240105	12560	16.88	20240625	18450	-20.43	20230905	12560	16.88	20240625	1.59	N	102460	500	92 억		148212	N	N	5	N	00	N
103	20240715	110751	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14680	20	2	0.14	131830840	8978	40.93	14530	14810	14530	19050	10270	14660	14683.76	0.80	0	2620	15020	14840	14570	14390	14120	14930	14480	93	4390	500	10550	10	1	18586811	2729	76.06	1.08	12	0.05	193.00	13650.00	18450	20230905	-20.43	12560	20240625	16.88	17150	-14.40	20240105	12560	16.88	20240625	18450	-20.43	20230905	12560	16.88	20240625	1.59	N	102460	500	92 억		148212	N	N	5	N	00	N
104	20240715	100751	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14720	60	2	0.41	109592230	7463	34.02	14530	14810	14530	19050	10270	14660	14684.74	0.80	0	2663	15020	14840	14570	14390	14120	14930	14480	93	4390	500	10550	10	1	18586811	2736	76.27	1.08	12	0.04	193.00	13650.00	18450	20230905	-20.22	12560	20240625	17.20	17150	-14.17	20240105	12560	17.20	20240625	18450	-20.22	20230905	12560	17.20	20240625	1.59	N	102460	500	92 억		148212	N	N	5	N	00	N
105	20240715	090753	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14800	140	2	0.95	19133670	1303	5.94	14530	14810	14530	19050	10270	14660	14684.32	0.80	0	216	15020	14840	14570	14390	14120	14930	14480	93	4390	500	10550	10	1	18586811	2751	76.68	1.08	12	0.01	193.00	13650.00	18450	20230905	-19.78	12560	20240625	17.83	17150	-13.70	20240105	12560	17.83	20240625	18450	-19.78	20230905	12560	17.83	20240625	1.59	N	102460	500	92 억		148212	N	N	5	N	00	N
106	20240712	160745	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14660	-90	5	-0.61	319869390	21909	44.33	14610	14750	14300	19170	10330	14750	14599.91	0.77	0	4410	15316	15032	14776	14492	14236	15175	14635	93	4420	500	10620	10	1	18586811	2725	75.96	1.07	12	0.12	193.00	13650.00	18450	20230905	-20.54	12560	20240625	16.72	17150	-14.52	20240105	12560	16.72	20240625	18450	-20.54	20230905	12560	16.72	20240625	1.59	N	102460	500	92 억		143887	N	N	5	N	00	N
107	20240712	150751	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14660	-90	5	-0.61	313858790	21499	43.50	14610	14750	14300	19170	10330	14750	14598.76	0.77	0	4549	15316	15032	14776	14492	14236	15175	14635	93	4420	500	10620	10	1	18586811	2725	75.96	1.07	12	0.12	193.00	13650.00	18450	20230905	-20.54	12560	20240625	16.72	17150	-14.52	20240105	12560	16.72	20240625	18450	-20.54	20230905	12560	16.72	20240625	1.59	N	102460	500	92 억		143887	N	N	60	N	00	N
108	20240712	140754	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14630	-120	5	-0.81	276884820	18973	38.39	14610	14750	14300	19170	10330	14750	14593.62	0.77	0	4251	15316	15032	14776	14492	14236	15175	14635	93	4420	500	10620	10	1	18586811	2719	75.80	1.07	12	0.10	193.00	13650.00	18450	20230905	-20.70	12560	20240625	16.48	17150	-14.69	20240105	12560	16.48	20240625	18450	-20.70	20230905	12560	16.48	20240625	1.59	N	102460	500	92 억		143887	N	N	60	N	00	N
109	20240712	130748	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14630	-120	5	-0.81	267432800	18327	37.09	14610	14750	14300	19170	10330	14750	14592.28	0.77	0	4783	15316	15032	14776	14492	14236	15175	14635	93	4420	500	10620	10	1	18586811	2719	75.80	1.07	12	0.10	193.00	13650.00	18450	20230905	-20.70	12560	20240625	16.48	17150	-14.69	20240105	12560	16.48	20240625	18450	-20.70	20230905	12560	16.48	20240625	1.59	N	102460	500	92 억		143887	N	N	60	N	00	N
110	20240712	120750	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14630	-120	5	-0.81	229439130	15733	31.84	14610	14750	14300	19170	10330	14750	14583.30	0.77	0	5939	15316	15032	14776	14492	14236	15175	14635	93	4420	500	10620	10	1	18586811	2719	75.80	1.07	12	0.08	193.00	13650.00	18450	20230905	-20.70	12560	20240625	16.48	17150	-14.69	20240105	12560	16.48	20240625	18450	-20.70	20230905	12560	16.48	20240625	1.59	N	102460	500	92 억		143887	N	N	60	N	00	N
111	20240712	110747	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14620	-130	5	-0.88	215337890	14769	29.89	14610	14750	14300	19170	10330	14750	14580.40	0.77	0	5745	15316	15032	14776	14492	14236	15175	14635	93	4420	500	10620	10	1	18586811	2717	75.75	1.07	12	0.08	193.00	13650.00	18450	20230905	-20.76	12560	20240625	16.40	17150	-14.75	20240105	12560	16.40	20240625	18450	-20.76	20230905	12560	16.40	20240625	1.59	N	102460	500	92 억		143887	N	N	60	N	00	N
112	20240712	100749	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14740	-10	5	-0.07	193558790	13285	26.88	14610	14750	14300	19170	10330	14750	14569.72	0.77	0	5062	15316	15032	14776	14492	14236	15175	14635	93	4420	500	10620	10	1	18586811	2740	76.37	1.08	12	0.07	193.00	13650.00	18450	20230905	-20.11	12560	20240625	17.36	17150	-14.05	20240105	12560	17.36	20240625	18450	-20.11	20230905	12560	17.36	20240625	1.59	N	102460	500	92 억		143887	N	N	60	N	00	N
113	20240712	090745	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14700	-50	5	-0.34	2667950	182	0.37	14610	14750	14610	19170	10330	14750	14659.07	0.77	0	39	15316	15032	14776	14492	14236	15175	14635	93	4420	500	10620	10	1	18586811	2732	76.17	1.08	12	0.00	193.00	13650.00	18450	20230905	-20.33	12560	20240625	17.04	17150	-14.29	20240105	12560	17.04	20240625	18450	-20.33	20230905	12560	17.04	20240625	1.59	N	102460	500	92 억		143887	N	N	60	N	00	N
114	20240711	160743	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14750	240	2	1.65	732573230	49371	78.30	14520	15060	14520	18860	10160	14510	14838.13	0.74	0	5265	15343	14926	14513	14096	13683	15135	14305	93	4350	500	10440	10	1	18586811	2742	76.42	1.08	12	0.27	193.00	13650.00	18450	20230905	-20.05	12560	20240625	17.44	17150	-13.99	20240105	12560	17.44	20240625	18450	-20.05	20230905	12560	17.44	20240625	1.59	N	102460	500	92 억		138364	N	N	60	N	00	N
115	20240711	150749	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14700	190	2	1.31	724155680	48800	77.39	14520	15060	14520	18860	10160	14510	14839.26	0.74	0	5338	15343	14926	14513	14096	13683	15135	14305	93	4350	500	10440	10	1	18586811	2732	76.17	1.08	12	0.26	193.00	13650.00	18450	20230905	-20.33	12560	20240625	17.04	17150	-14.29	20240105	12560	17.04	20240625	18450	-20.33	20230905	12560	17.04	20240625	1.59	N	102460	500	92 억		138364	N	N	20	N	00	N
116	20240711	140748	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14850	340	2	2.34	648042130	43637	69.20	14520	15060	14520	18860	10160	14510	14850.75	0.74	0	9196	15343	14926	14513	14096	13683	15135	14305	93	4350	500	10440	10	1	18586811	2760	76.94	1.09	12	0.23	193.00	13650.00	18450	20230905	-19.51	12560	20240625	18.23	17150	-13.41	20240105	12560	18.23	20240625	18450	-19.51	20230905	12560	18.23	20240625	1.59	N	102460	500	92 억		138364	N	N	20	N	00	N
117	20240711	130746	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14860	350	2	2.41	580216410	39068	61.96	14520	15060	14520	18860	10160	14510	14851.45	0.74	0	9465	15343	14926	14513	14096	13683	15135	14305	93	4350	500	10440	10	1	18586811	2762	76.99	1.09	12	0.21	193.00	13650.00	18450	20230905	-19.46	12560	20240625	18.31	17150	-13.35	20240105	12560	18.31	20240625	18450	-19.46	20230905	12560	18.31	20240625	1.59	N	102460	500	92 억		138364	N	N	20	N	00	N
118	20240711	120746	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14950	440	2	3.03	514184480	34635	54.93	14520	15060	14520	18860	10160	14510	14845.81	0.74	0	8273	15343	14926	14513	14096	13683	15135	14305	93	4350	500	10440	10	1	18586811	2779	77.46	1.10	12	0.19	193.00	13650.00	18450	20230905	-18.97	12560	20240625	19.03	17150	-12.83	20240105	12560	19.03	20240625	18450	-18.97	20230905	12560	19.03	20240625	1.59	N	102460	500	92 억		138364	N	N	20	N	00	N
119	20240711	110744	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14820	310	2	2.14	308987410	20866	33.09	14520	14950	14520	18860	10160	14510	14808.18	0.74	0	158	15343	14926	14513	14096	13683	15135	14305	93	4350	500	10440	10	1	18586811	2755	76.79	1.09	12	0.11	193.00	13650.00	18450	20230905	-19.67	12560	20240625	17.99	17150	-13.59	20240105	12560	17.99	20240625	18450	-19.67	20230905	12560	17.99	20240625	1.59	N	102460	500	92 억		138364	N	N	20	N	00	N
120	20240711	100745	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14830	320	2	2.21	203557440	13739	21.79	14520	14950	14520	18860	10160	14510	14816.03	0.74	0	-2375	15343	14926	14513	14096	13683	15135	14305	93	4350	500	10440	10	1	18586811	2756	76.84	1.09	12	0.07	193.00	13650.00	18450	20230905	-19.62	12560	20240625	18.07	17150	-13.53	20240105	12560	18.07	20240625	18450	-19.62	20230905	12560	18.07	20240625	1.59	N	102460	500	92 억		138364	N	N	20	N	00	N
121	20240711	090743	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14920	410	2	2.83	46889210	3157	5.01	14520	14950	14520	18860	10160	14510	14852.46	0.74	0	-1278	15343	14926	14513	14096	13683	15135	14305	93	4350	500	10440	10	1	18586811	2773	77.31	1.09	12	0.02	193.00	13650.00	18450	20230905	-19.13	12560	20240625	18.79	17150	-13.00	20240105	12560	18.79	20240625	18450	-19.13	20230905	12560	18.79	20240625	1.59	N	102460	500	92 억		138364	N	N	20	N	00	N
122	20240710	160742	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14510	320	2	2.26	924219870	62917	440.19	14230	14930	14100	18440	9940	14190	14690.45	0.72	0	4703	14383	14286	14093	13996	13803	14335	14045	93	4250	500	10210	10	1	18586811	2697	75.18	1.06	12	0.34	193.00	13650.00	18450	20230905	-21.36	12560	20240625	15.53	17150	-15.39	20240105	12560	15.53	20240625	18450	-21.36	20230905	12560	15.53	20240625	1.59	N	102460	500	92 억		133423	N	N	20	N	00	N
123	20240710	150744	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14570	380	2	2.68	900688470	61297	428.86	14230	14930	14100	18440	9940	14190	14693.84	0.72	0	4342	14383	14286	14093	13996	13803	14335	14045	93	4250	500	10210	10	1	18586811	2708	75.49	1.07	12	0.33	193.00	13650.00	18450	20230905	-21.03	12560	20240625	16.00	17150	-15.04	20240105	12560	16.00	20240625	18450	-21.03	20230905	12560	16.00	20240625	1.59	N	102460	500	92 억		133423	N	N	11	N	00	N
124	20240710	140742	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14710	520	2	3.66	869020240	59131	413.71	14230	14930	14100	18440	9940	14190	14696.53	0.72	0	4344	14383	14286	14093	13996	13803	14335	14045	93	4250	500	10210	10	1	18586811	2734	76.22	1.08	12	0.32	193.00	13650.00	18450	20230905	-20.27	12560	20240625	17.12	17150	-14.23	20240105	12560	17.12	20240625	18450	-20.27	20230905	12560	17.12	20240625	1.59	N	102460	500	92 억		133423	N	N	11	N	00	N
125	20240710	130743	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14620	430	2	3.03	814502090	55425	387.78	14230	14930	14100	18440	9940	14190	14695.57	0.72	0	5543	14383	14286	14093	13996	13803	14335	14045	93	4250	500	10210	10	1	18586811	2717	75.75	1.07	12	0.30	193.00	13650.00	18450	20230905	-20.76	12560	20240625	16.40	17150	-14.75	20240105	12560	16.40	20240625	18450	-20.76	20230905	12560	16.40	20240625	1.59	N	102460	500	92 억		133423	N	N	11	N	00	N
126	20240710	120742	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14650	460	2	3.24	784856940	53398	373.60	14230	14930	14100	18440	9940	14190	14698.25	0.72	0	5116	14383	14286	14093	13996	13803	14335	14045	93	4250	500	10210	10	1	18586811	2723	75.91	1.07	12	0.29	193.00	13650.00	18450	20230905	-20.60	12560	20240625	16.64	17150	-14.58	20240105	12560	16.64	20240625	18450	-20.60	20230905	12560	16.64	20240625	1.59	N	102460	500	92 억		133423	N	N	11	N	00	N
127	20240710	110743	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14700	510	2	3.59	666926140	45348	317.27	14230	14930	14100	18440	9940	14190	14706.85	0.72	0	4402	14383	14286	14093	13996	13803	14335	14045	93	4250	500	10210	10	1	18586811	2732	76.17	1.08	12	0.24	193.00	13650.00	18450	20230905	-20.33	12560	20240625	17.04	17150	-14.29	20240105	12560	17.04	20240625	18450	-20.33	20230905	12560	17.04	20240625	1.59	N	102460	500	92 억		133423	N	N	11	N	00	N
128	20240710	100738	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14700	510	2	3.59	366082240	25082	175.48	14230	14830	14100	18440	9940	14190	14595.42	0.72	0	484	14383	14286	14093	13996	13803	14335	14045	93	4250	500	10210	10	1	18586811	2732	76.17	1.08	12	0.13	193.00	13650.00	18450	20230905	-20.33	12560	20240625	17.04	17150	-14.29	20240105	12560	17.04	20240625	18450	-20.33	20230905	12560	17.04	20240625	1.59	N	102460	500	92 억		133423	N	N	11	N	00	N
129	20240710	090743	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14230	40	2	0.28	8916860	628	4.39	14230	14230	14100	18440	9940	14190	14198.82	0.72	0	-264	14383	14286	14093	13996	13803	14335	14045	93	4250	500	10210	10	1	18586811	2645	73.73	1.04	12	0.00	193.00	13650.00	18450	20230905	-22.87	12560	20240625	13.30	17150	-17.03	20240105	12560	13.30	20240625	18450	-22.87	20230905	12560	13.30	20240625	1.59	N	102460	500	92 억		133423	N	N	11	N	00	N
130	20240709	160739	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14190	190	2	1.36	201088910	14290	76.54	13990	14190	13900	18200	9800	14000	14072.00	0.71	0	821	14293	14146	13933	13786	13573	14220	13860	93	4200	500	10080	10	1	18586811	2637	73.52	1.04	12	0.08	193.00	13650.00	18450	20230905	-23.09	12560	20240625	12.98	17150	-17.26	20240105	12560	12.98	20240625	18450	-23.09	20230905	12560	12.98	20240625	1.58	N	102460	500	92 억		132514	N	N	11	N	00	N
131	20240709	150741	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14070	70	2	0.50	188715230	13415	71.85	13990	14190	13900	18200	9800	14000	14067.48	0.71	0	689	14293	14146	13933	13786	13573	14220	13860	93	4200	500	10080	10	1	18586811	2615	72.90	1.03	12	0.07	193.00	13650.00	18450	20230905	-23.74	12560	20240625	12.02	17150	-17.96	20240105	12560	12.02	20240625	18450	-23.74	20230905	12560	12.02	20240625	1.58	N	102460	500	92 억		132514	N	N	30	N	00	N
132	20240709	140742	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14090	90	2	0.64	179239970	12743	68.25	13990	14190	13900	18200	9800	14000	14065.76	0.71	0	625	14293	14146	13933	13786	13573	14220	13860	93	4200	500	10080	10	1	18586811	2619	73.01	1.03	12	0.07	193.00	13650.00	18450	20230905	-23.63	12560	20240625	12.18	17150	-17.84	20240105	12560	12.18	20240625	18450	-23.63	20230905	12560	12.18	20240625	1.58	N	102460	500	92 억		132514	N	N	30	N	00	N
133	20240709	130744	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14170	170	2	1.21	123820070	8817	47.22	13990	14180	13900	18200	9800	14000	14043.33	0.71	0	1917	14293	14146	13933	13786	13573	14220	13860	93	4200	500	10080	10	1	18586811	2634	73.42	1.04	12	0.05	193.00	13650.00	18450	20230905	-23.20	12560	20240625	12.82	17150	-17.38	20240105	12560	12.82	20240625	18450	-23.20	20230905	12560	12.82	20240625	1.58	N	102460	500	92 억		132514	N	N	30	N	00	N
134	20240709	120745	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14080	80	2	0.57	98041600	6990	37.44	13990	14090	13900	18200	9800	14000	14025.98	0.71	0	2672	14293	14146	13933	13786	13573	14220	13860	93	4200	500	10080	10	1	18586811	2617	72.95	1.03	12	0.04	193.00	13650.00	18450	20230905	-23.69	12560	20240625	12.10	17150	-17.90	20240105	12560	12.10	20240625	18450	-23.69	20230905	12560	12.10	20240625	1.58	N	102460	500	92 억		132514	N	N	30	N	00	N
135	20240709	110746	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14060	60	2	0.43	91447860	6521	34.93	13990	14090	13900	18200	9800	14000	14023.59	0.71	0	2677	14293	14146	13933	13786	13573	14220	13860	93	4200	500	10080	10	1	18586811	2613	72.85	1.03	12	0.04	193.00	13650.00	18450	20230905	-23.79	12560	20240625	11.94	17150	-18.02	20240105	12560	11.94	20240625	18450	-23.79	20230905	12560	11.94	20240625	1.58	N	102460	500	92 억		132514	N	N	30	N	00	N
136	20240709	100742	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14030	30	2	0.21	60171590	4292	22.99	13990	14090	13900	18200	9800	14000	14019.48	0.71	0	1639	14293	14146	13933	13786	13573	14220	13860	93	4200	500	10080	10	1	18586811	2608	72.69	1.03	12	0.02	193.00	13650.00	18450	20230905	-23.96	12560	20240625	11.70	17150	-18.19	20240105	12560	11.70	20240625	18450	-23.96	20230905	12560	11.70	20240625	1.58	N	102460	500	92 억		132514	N	N	30	N	00	N
137	20240709	090741	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14090	90	2	0.64	6231570	446	2.39	13990	14090	13900	18200	9800	14000	13972.13	0.71	0	3	14293	14146	13933	13786	13573	14220	13860	93	4200	500	10080	10	1	18586811	2619	73.01	1.03	12	0.00	193.00	13650.00	18450	20230905	-23.63	12560	20240625	12.18	17150	-17.84	20240105	12560	12.18	20240625	18450	-23.63	20230905	12560	12.18	20240625	1.58	N	102460	500	92 억		132514	N	N	30	N	00	N
138	20240708	160736	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14000	300	2	2.19	258309810	18525	63.91	13720	14080	13720	17810	9590	13700	13943.54	0.70	0	2779	14153	13926	13583	13356	13013	14040	13470	93	4110	500	9860	10	1	18586811	2602	72.54	1.03	12	0.10	193.00	13650.00	18450	20230905	-24.12	12560	20240625	11.46	17150	-18.37	20240105	12560	11.46	20240625	18450	-24.12	20230905	12560	11.46	20240625	1.58	N	102460	500	92 억		129387	N	N	30	N	00	N
139	20240708	150737	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14030	330	2	2.41	243637690	17478	60.29	13720	14080	13720	17810	9590	13700	13939.68	0.70	0	2442	14153	13926	13583	13356	13013	14040	13470	93	4110	500	9860	10	1	18586811	2608	72.69	1.03	12	0.09	193.00	13650.00	18450	20230905	-23.96	12560	20240625	11.70	17150	-18.19	20240105	12560	11.70	20240625	18450	-23.96	20230905	12560	11.70	20240625	1.58	N	102460	500	92 억		129387	N	N	53	N	00	N
140	20240708	140740	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13930	230	2	1.68	187101260	13436	46.35	13720	14040	13720	17810	9590	13700	13925.37	0.70	0	2088	14153	13926	13583	13356	13013	14040	13470	93	4110	500	9860	10	1	18586811	2589	72.18	1.02	12	0.07	193.00	13650.00	18450	20230905	-24.50	12560	20240625	10.91	17150	-18.78	20240105	12560	10.91	20240625	18450	-24.50	20230905	12560	10.91	20240625	1.58	N	102460	500	92 억		129387	N	N	53	N	00	N
141	20240708	130736	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13930	230	2	1.68	160849630	11547	39.83	13720	14040	13720	17810	9590	13700	13929.99	0.70	0	2227	14153	13926	13583	13356	13013	14040	13470	93	4110	500	9860	10	1	18586811	2589	72.18	1.02	12	0.06	193.00	13650.00	18450	20230905	-24.50	12560	20240625	10.91	17150	-18.78	20240105	12560	10.91	20240625	18450	-24.50	20230905	12560	10.91	20240625	1.58	N	102460	500	92 억		129387	N	N	53	N	00	N
142	20240708	120737	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13900	200	2	1.46	149808270	10753	37.09	13720	14040	13720	17810	9590	13700	13931.77	0.70	0	2308	14153	13926	13583	13356	13013	14040	13470	93	4110	500	9860	10	1	18586811	2584	72.02	1.02	12	0.06	193.00	13650.00	18450	20230905	-24.66	12560	20240625	10.67	17150	-18.95	20240105	12560	10.67	20240625	18450	-24.66	20230905	12560	10.67	20240625	1.58	N	102460	500	92 억		129387	N	N	53	N	00	N
143	20240708	110735	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13940	240	2	1.75	141911710	10186	35.14	13720	14040	13720	17810	9590	13700	13932.04	0.70	0	2783	14153	13926	13583	13356	13013	14040	13470	93	4110	500	9860	10	1	18586811	2591	72.23	1.02	12	0.05	193.00	13650.00	18450	20230905	-24.44	12560	20240625	10.99	17150	-18.72	20240105	12560	10.99	20240625	18450	-24.44	20230905	12560	10.99	20240625	1.58	N	102460	500	92 억		129387	N	N	53	N	00	N
144	20240708	100735	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13870	170	2	1.24	123250670	8842	30.50	13720	14040	13720	17810	9590	13700	13939.23	0.70	0	2511	14153	13926	13583	13356	13013	14040	13470	93	4110	500	9860	10	1	18586811	2578	71.87	1.02	12	0.05	193.00	13650.00	18450	20230905	-24.82	12560	20240625	10.43	17150	-19.13	20240105	12560	10.43	20240625	18450	-24.82	20230905	12560	10.43	20240625	1.58	N	102460	500	92 억		129387	N	N	53	N	00	N
145	20240708	090736	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13830	130	2	0.95	26769660	1937	6.68	13720	13880	13720	17810	9590	13700	13820.17	0.70	0	1257	14153	13926	13583	13356	13013	14040	13470	93	4110	500	9860	10	1	18586811	2571	71.66	1.01	12	0.01	193.00	13650.00	18450	20230905	-25.04	12560	20240625	10.11	17150	-19.36	20240105	12560	10.11	20240625	18450	-25.04	20230905	12560	10.11	20240625	1.58	N	102460	500	92 억		129387	N	N	53	N	00	N
146	20240705	160732	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13700	370	2	2.78	393583580	28916	133.36	13330	13810	13240	17320	9340	13330	13611.17	0.68	0	1867	13696	13512	13356	13172	13016	13605	13265	93	3990	500	9590	10	1	18586811	2546	70.98	1.00	12	0.16	193.00	13650.00	18450	20230905	-25.75	12560	20240625	9.08	17150	-20.12	20240105	12560	9.08	20240625	18450	-25.75	20230905	12560	9.08	20240625	1.58	N	102460	500	92 억		127287	N	N	53	N	00	N
147	20240705	150735	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13800	470	2	3.53	365331120	26859	123.88	13330	13800	13240	17320	9340	13330	13601.81	0.68	0	1485	13696	13512	13356	13172	13016	13605	13265	93	3990	500	9590	10	1	18586811	2565	71.50	1.01	12	0.14	193.00	13650.00	18450	20230905	-25.20	12560	20240625	9.87	17150	-19.53	20240105	12560	9.87	20240625	18450	-25.20	20230905	12560	9.87	20240625	1.58	N	102460	500	92 억		127287	N	N	23	N	00	N
148	20240705	140736	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13720	390	2	2.93	311373580	22930	105.76	13330	13780	13240	17320	9340	13330	13579.31	0.68	0	1731	13696	13512	13356	13172	13016	13605	13265	93	3990	500	9590	10	1	18586811	2550	71.09	1.01	12	0.12	193.00	13650.00	18450	20230905	-25.64	12560	20240625	9.24	17150	-20.00	20240105	12560	9.24	20240625	18450	-25.64	20230905	12560	9.24	20240625	1.58	N	102460	500	92 억		127287	N	N	23	N	00	N
149	20240705	130734	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13600	270	2	2.03	269047250	19835	91.48	13330	13780	13240	17320	9340	13330	13564.27	0.68	0	1956	13696	13512	13356	13172	13016	13605	13265	93	3990	500	9590	10	1	18586811	2528	70.47	1.00	12	0.11	193.00	13650.00	18450	20230905	-26.29	12560	20240625	8.28	17150	-20.70	20240105	12560	8.28	20240625	18450	-26.29	20230905	12560	8.28	20240625	1.58	N	102460	500	92 억		127287	N	N	23	N	00	N
150	20240705	120735	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13550	220	2	1.65	266922390	19679	90.76	13330	13780	13240	17320	9340	13330	13563.82	0.68	0	1948	13696	13512	13356	13172	13016	13605	13265	93	3990	500	9590	10	1	18586811	2519	70.21	0.99	12	0.11	193.00	13650.00	18450	20230905	-26.56	12560	20240625	7.88	17150	-20.99	20240105	12560	7.88	20240625	18450	-26.56	20230905	12560	7.88	20240625	1.58	N	102460	500	92 억		127287	N	N	23	N	00	N
151	20240705	110732	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13580	250	2	1.88	240489930	17737	81.81	13330	13780	13240	17320	9340	13330	13558.66	0.68	0	2109	13696	13512	13356	13172	13016	13605	13265	93	3990	500	9590	10	1	18586811	2524	70.36	0.99	12	0.10	193.00	13650.00	18450	20230905	-26.40	12560	20240625	8.12	17150	-20.82	20240105	12560	8.12	20240625	18450	-26.40	20230905	12560	8.12	20240625	1.58	N	102460	500	92 억		127287	N	N	23	N	00	N
152	20240705	100733	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13700	370	2	2.78	150255870	11140	51.38	13330	13750	13240	17320	9340	13330	13487.96	0.68	0	3630	13696	13512	13356	13172	13016	13605	13265	93	3990	500	9590	10	1	18586811	2546	70.98	1.00	12	0.06	193.00	13650.00	18450	20230905	-25.75	12560	20240625	9.08	17150	-20.12	20240105	12560	9.08	20240625	18450	-25.75	20230905	12560	9.08	20240625	1.58	N	102460	500	92 억		127287	N	N	23	N	00	N
153	20240705	090733	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13340	10	2	0.08	27507870	2063	9.51	13330	13390	13240	17320	9340	13330	13333.92	0.68	0	1616	13696	13512	13356	13172	13016	13605	13265	93	3990	500	9590	10	1	18586811	2479	69.12	0.98	12	0.01	193.00	13650.00	18450	20230905	-27.70	12560	20240625	6.21	17150	-22.22	20240105	12560	6.21	20240625	18450	-27.70	20230905	12560	6.21	20240625	1.58	N	102460	500	92 억		127287	N	N	23	N	00	N
154	20240704	160729	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13330	100	2	0.76	290703870	21680	121.16	13310	13540	13200	17190	9270	13230	13408.85	0.66	0	2368	13743	13486	13343	13086	12943	13415	13015	93	3960	500	9520	10	1	18586811	2478	69.07	0.98	12	0.12	193.00	13650.00	18450	20230905	-27.75	12560	20240625	6.13	17150	-22.27	20240105	12560	6.13	20240625	18450	-27.75	20230905	12560	6.13	20240625	1.61	N	102460	500	92 억		123103	N	N	23	N	00	N
155	20240704	150733	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13400	170	2	1.28	283403050	21136	118.12	13310	13540	13200	17190	9270	13230	13408.55	0.66	0	2710	13743	13486	13343	13086	12943	13415	13015	93	3960	500	9520	10	1	18586811	2491	69.43	0.98	12	0.11	193.00	13650.00	18450	20230905	-27.37	12560	20240625	6.69	17150	-21.87	20240105	12560	6.69	20240625	18450	-27.37	20230905	12560	6.69	20240625	1.61	N	102460	500	92 억		123103	N	N	8	N	00	N
156	20240704	140732	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13420	190	2	1.44	224779130	16767	93.71	13310	13540	13200	17190	9270	13230	13406.04	0.66	0	2718	13743	13486	13343	13086	12943	13415	13015	93	3960	500	9520	10	1	18586811	2494	69.53	0.98	12	0.09	193.00	13650.00	18450	20230905	-27.26	12560	20240625	6.85	17150	-21.75	20240105	12560	6.85	20240625	18450	-27.26	20230905	12560	6.85	20240625	1.61	N	102460	500	92 억		123103	N	N	8	N	00	N
157	20240704	130732	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13530	300	2	2.27	188777490	14084	78.71	13310	13540	13200	17190	9270	13230	13403.68	0.66	0	2382	13743	13486	13343	13086	12943	13415	13015	93	3960	500	9520	10	1	18586811	2515	70.10	0.99	12	0.08	193.00	13650.00	18450	20230905	-26.67	12560	20240625	7.72	17150	-21.11	20240105	12560	7.72	20240625	18450	-26.67	20230905	12560	7.72	20240625	1.61	N	102460	500	92 억		123103	N	N	8	N	00	N
158	20240704	120732	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13530	300	2	2.27	149102790	11144	62.28	13310	13540	13200	17190	9270	13230	13379.65	0.66	0	3062	13743	13486	13343	13086	12943	13415	13015	93	3960	500	9520	10	1	18586811	2515	70.10	0.99	12	0.06	193.00	13650.00	18450	20230905	-26.67	12560	20240625	7.72	17150	-21.11	20240105	12560	7.72	20240625	18450	-26.67	20230905	12560	7.72	20240625	1.61	N	102460	500	92 억		123103	N	N	8	N	00	N
159	20240704	110731	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13370	140	2	1.06	98364030	7374	41.21	13310	13490	13200	17190	9270	13230	13339.30	0.66	0	2254	13743	13486	13343	13086	12943	13415	13015	93	3960	500	9520	10	1	18586811	2485	69.27	0.98	12	0.04	193.00	13650.00	18450	20230905	-27.53	12560	20240625	6.45	17150	-22.04	20240105	12560	6.45	20240625	18450	-27.53	20230905	12560	6.45	20240625	1.61	N	102460	500	92 억		123103	N	N	8	N	00	N
160	20240704	100731	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13400	170	2	1.28	51589260	3884	21.71	13310	13450	13200	17190	9270	13230	13282.51	0.66	0	463	13743	13486	13343	13086	12943	13415	13015	93	3960	500	9520	10	1	18586811	2491	69.43	0.98	12	0.02	193.00	13650.00	18450	20230905	-27.37	12560	20240625	6.69	17150	-21.87	20240105	12560	6.69	20240625	18450	-27.37	20230905	12560	6.69	20240625	1.61	N	102460	500	92 억		123103	N	N	8	N	00	N
161	20240704	090732	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13300	70	2	0.53	199560	15	0.08	13310	13310	13300	17190	9270	13230	13304.00	0.66	0	-5	13743	13486	13343	13086	12943	13415	13015	93	3960	500	9520	10	1	18586811	2472	68.91	0.97	12	0.00	193.00	13650.00	18450	20230905	-27.91	12560	20240625	5.89	17150	-22.45	20240105	12560	5.89	20240625	18450	-27.91	20230905	12560	5.89	20240625	1.61	N	102460	500	92 억		123103	N	N	8	N	00	N
162	20240703	160728	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13230	-200	5	-1.49	238217270	17868	91.79	13600	13600	13200	17450	9410	13430	13332.16	0.66	0	1390	14043	13736	13543	13236	13043	13640	13140	93	4020	500	9660	10	1	18586811	2459	68.55	0.97	12	0.10	193.00	13650.00	18450	20230905	-28.29	12560	20240625	5.33	17150	-22.86	20240105	12560	5.33	20240625	18450	-28.29	20230905	12560	5.33	20240625	1.61	N	102460	500	92 억		122384	N	N	8	N	00	N
163	20240703	150730	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13350	-80	5	-0.60	217972360	16337	83.92	13600	13600	13200	17450	9410	13430	13342.25	0.66	0	1615	14043	13736	13543	13236	13043	13640	13140	93	4020	500	9660	10	1	18586811	2481	69.17	0.98	12	0.09	193.00	13650.00	18450	20230905	-27.64	12560	20240625	6.29	17150	-22.16	20240105	12560	6.29	20240625	18450	-27.64	20230905	12560	6.29	20240625	1.61	N	102460	500	92 억		122384	N	N	16	N	00	N
164	20240703	140731	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13370	-60	5	-0.45	181521190	13596	69.84	13600	13600	13200	17450	9410	13430	13351.07	0.66	0	904	14043	13736	13543	13236	13043	13640	13140	93	4020	500	9660	10	1	18586811	2485	69.27	0.98	12	0.07	193.00	13650.00	18450	20230905	-27.53	12560	20240625	6.45	17150	-22.04	20240105	12560	6.45	20240625	18450	-27.53	20230905	12560	6.45	20240625	1.61	N	102460	500	92 억		122384	N	N	16	N	00	N
165	20240703	130730	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13400	-30	5	-0.22	164872010	12352	63.45	13600	13600	13200	17450	9410	13430	13347.80	0.66	0	917	14043	13736	13543	13236	13043	13640	13140	93	4020	500	9660	10	1	18586811	2491	69.43	0.98	12	0.07	193.00	13650.00	18450	20230905	-27.37	12560	20240625	6.69	17150	-21.87	20240105	12560	6.69	20240625	18450	-27.37	20230905	12560	6.69	20240625	1.61	N	102460	500	92 억		122384	N	N	16	N	00	N
166	20240703	120729	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13360	-70	5	-0.52	161317420	12086	62.08	13600	13600	13200	17450	9410	13430	13347.46	0.66	0	853	14043	13736	13543	13236	13043	13640	13140	93	4020	500	9660	10	1	18586811	2483	69.22	0.98	12	0.07	193.00	13650.00	18450	20230905	-27.59	12560	20240625	6.37	17150	-22.10	20240105	12560	6.37	20240625	18450	-27.59	20230905	12560	6.37	20240625	1.61	N	102460	500	92 억		122384	N	N	16	N	00	N
167	20240703	110731	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13220	-210	5	-1.56	140933400	10554	54.21	13600	13600	13200	17450	9410	13430	13353.55	0.66	0	584	14043	13736	13543	13236	13043	13640	13140	93	4020	500	9660	10	1	18586811	2457	68.50	0.97	12	0.06	193.00	13650.00	18450	20230905	-28.35	12560	20240625	5.25	17150	-22.92	20240105	12560	5.25	20240625	18450	-28.35	20230905	12560	5.25	20240625	1.61	N	102460	500	92 억		122384	N	N	16	N	00	N
168	20240703	100732	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13420	-10	5	-0.07	55809110	4149	21.31	13600	13600	13410	17450	9410	13430	13451.22	0.66	0	-101	14043	13736	13543	13236	13043	13640	13140	93	4020	500	9660	10	1	18586811	2494	69.53	0.98	12	0.02	193.00	13650.00	18450	20230905	-27.26	12560	20240625	6.85	17150	-21.75	20240105	12560	6.85	20240625	18450	-27.26	20230905	12560	6.85	20240625	1.61	N	102460	500	92 억		122384	N	N	16	N	00	N
169	20240703	090729	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13600	170	2	1.27	3454110	254	1.30	13600	13600	13550	17450	9410	13430	13598.86	0.66	0	0	14043	13736	13543	13236	13043	13640	13140	93	4020	500	9660	10	1	18586811	2528	70.47	1.00	12	0.00	193.00	13650.00	18450	20230905	-26.29	12560	20240625	8.28	17150	-20.70	20240105	12560	8.28	20240625	18450	-26.29	20230905	12560	8.28	20240625	1.61	N	102460	500	92 억		122384	N	N	16	N	00	N
170	20240702	160727	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13430	-290	5	-2.11	262132120	19461	186.19	13630	13850	13350	17830	9610	13720	13469.62	0.64	0	2441	14040	13880	13690	13530	13340	13960	13610	93	4110	500	9870	10	1	18586811	2496	69.59	0.98	12	0.10	193.00	13650.00	18450	20230905	-27.21	12560	20240625	6.93	17150	-21.69	20240105	12560	6.93	20240625	18450	-27.21	20230905	12560	6.93	20240625	1.60	N	102460	500	92 억		119804	N	N	16	N	00	N
171	20240702	150728	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13500	-220	5	-1.60	253736390	18836	180.21	13630	13850	13350	17830	9610	13720	13470.82	0.64	0	2272	14040	13880	13690	13530	13340	13960	13610	93	4110	500	9870	10	1	18586811	2509	69.95	0.99	12	0.10	193.00	13650.00	18450	20230905	-26.83	12560	20240625	7.48	17150	-21.28	20240105	12560	7.48	20240625	18450	-26.83	20230905	12560	7.48	20240625	1.60	N	102460	500	92 억		119804	N	N	31	N	00	N
172	20240702	140729	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13480	-240	5	-1.75	226644580	16820	160.93	13630	13850	13350	17830	9610	13720	13474.71	0.64	0	1875	14040	13880	13690	13530	13340	13960	13610	93	4110	500	9870	10	1	18586811	2506	69.84	0.99	12	0.09	193.00	13650.00	18450	20230905	-26.94	12560	20240625	7.32	17150	-21.40	20240105	12560	7.32	20240625	18450	-26.94	20230905	12560	7.32	20240625	1.60	N	102460	500	92 억		119804	N	N	31	N	00	N
173	20240702	130728	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13560	-160	5	-1.17	220626390	16374	156.66	13630	13850	13350	17830	9610	13720	13474.19	0.64	0	1785	14040	13880	13690	13530	13340	13960	13610	93	4110	500	9870	10	1	18586811	2520	70.26	0.99	12	0.09	193.00	13650.00	18450	20230905	-26.50	12560	20240625	7.96	17150	-20.93	20240105	12560	7.96	20240625	18450	-26.50	20230905	12560	7.96	20240625	1.60	N	102460	500	92 억		119804	N	N	31	N	00	N
174	20240702	120729	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13560	-160	5	-1.17	211542610	15703	150.24	13630	13850	13350	17830	9610	13720	13471.48	0.64	0	1964	14040	13880	13690	13530	13340	13960	13610	93	4110	500	9870	10	1	18586811	2520	70.26	0.99	12	0.08	193.00	13650.00	18450	20230905	-26.50	12560	20240625	7.96	17150	-20.93	20240105	12560	7.96	20240625	18450	-26.50	20230905	12560	7.96	20240625	1.60	N	102460	500	92 억		119804	N	N	31	N	00	N
175	20240702	110728	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13540	-180	5	-1.31	186579370	13864	132.64	13630	13850	13350	17830	9610	13720	13457.83	0.64	0	1662	14040	13880	13690	13530	13340	13960	13610	93	4110	500	9870	10	1	18586811	2517	70.16	0.99	12	0.07	193.00	13650.00	18450	20230905	-26.61	12560	20240625	7.80	17150	-21.05	20240105	12560	7.80	20240625	18450	-26.61	20230905	12560	7.80	20240625	1.60	N	102460	500	92 억		119804	N	N	31	N	00	N
176	20240702	100728	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13530	-190	5	-1.38	83843720	6200	59.32	13630	13850	13430	17830	9610	13720	13523.18	0.64	0	-335	14040	13880	13690	13530	13340	13960	13610	93	4110	500	9870	10	1	18586811	2515	70.10	0.99	12	0.03	193.00	13650.00	18450	20230905	-26.67	12560	20240625	7.72	17150	-21.11	20240105	12560	7.72	20240625	18450	-26.67	20230905	12560	7.72	20240625	1.60	N	102460	500	92 억		119804	N	N	31	N	00	N
177	20240702	090729	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13640	-80	5	-0.58	5384000	395	3.78	13630	13850	13610	17830	9610	13720	13630.38	0.64	0	-28	14040	13880	13690	13530	13340	13960	13610	93	4110	500	9870	10	1	18586811	2535	70.67	1.00	12	0.00	193.00	13650.00	18450	20230905	-26.07	12560	20240625	8.60	17150	-20.47	20240105	12560	8.60	20240625	18450	-26.07	20230905	12560	8.60	20240625	1.60	N	102460	500	92 억		119804	N	N	31	N	00	N
178	20240701	160726	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13720	90	2	0.66	137257750	10022	45.61	13680	13850	13500	17710	9550	13630	13695.39	0.63	0	2193	13950	13790	13710	13550	13470	13750	13510	93	4080	500	9810	10	1	18586811	2550	71.09	1.01	12	0.05	193.00	13650.00	18450	20230905	-25.64	12560	20240625	9.24	17150	-20.00	20240105	12560	9.24	20240625	18450	-25.64	20230905	12560	9.24	20240625	1.59	N	102460	500	92 억		117051	N	N	31	N	00	N
179	20240701	150727	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13720	90	2	0.66	131643960	9613	43.75	13680	13850	13500	17710	9550	13630	13694.37	0.63	0	2167	13950	13790	13710	13550	13470	13750	13510	93	4080	500	9810	10	1	18586811	2550	71.09	1.01	12	0.05	193.00	13650.00	18450	20230905	-25.64	12560	20240625	9.24	17150	-20.00	20240105	12560	9.24	20240625	18450	-25.64	20230905	12560	9.24	20240625	1.59	N	102460	500	92 억		117051	N	N	14	N	00	N
180	20240701	140726	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13750	120	2	0.88	116574320	8515	38.75	13680	13850	13500	17710	9550	13630	13690.47	0.63	0	1558	13950	13790	13710	13550	13470	13750	13510	93	4080	500	9810	10	1	18586811	2556	71.24	1.01	12	0.05	193.00	13650.00	18450	20230905	-25.47	12560	20240625	9.47	17150	-19.83	20240105	12560	9.47	20240625	18450	-25.47	20230905	12560	9.47	20240625	1.59	N	102460	500	92 억		117051	N	N	14	N	00	N
181	20240701	130726	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13850	220	2	1.61	93797460	6869	31.26	13680	13850	13500	17710	9550	13630	13655.18	0.63	0	1534	13950	13790	13710	13550	13470	13750	13510	93	4080	500	9810	10	1	18586811	2574	71.76	1.01	12	0.04	193.00	13650.00	18450	20230905	-24.93	12560	20240625	10.27	17150	-19.24	20240105	12560	10.27	20240625	18450	-24.93	20230905	12560	10.27	20240625	1.59	N	102460	500	92 억		117051	N	N	14	N	00	N
182	20240701	120727	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13660	30	2	0.22	82006780	6012	27.36	13680	13820	13500	17710	9550	13630	13640.52	0.63	0	1393	13950	13790	13710	13550	13470	13750	13510	93	4080	500	9810	10	1	18586811	2539	70.78	1.00	12	0.03	193.00	13650.00	18450	20230905	-25.96	12560	20240625	8.76	17150	-20.35	20240105	12560	8.76	20240625	18450	-25.96	20230905	12560	8.76	20240625	1.59	N	102460	500	92 억		117051	N	N	14	N	00	N
183	20240701	110725	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13660	30	2	0.22	79721640	5845	26.60	13680	13820	13500	17710	9550	13630	13639.29	0.63	0	1322	13950	13790	13710	13550	13470	13750	13510	93	4080	500	9810	10	1	18586811	2539	70.78	1.00	12	0.03	193.00	13650.00	18450	20230905	-25.96	12560	20240625	8.76	17150	-20.35	20240105	12560	8.76	20240625	18450	-25.96	20230905	12560	8.76	20240625	1.59	N	102460	500	92 억		117051	N	N	14	N	00	N
184	20240701	100724	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13630	0	3	0.00	47170640	3476	15.82	13680	13680	13500	17710	9550	13630	13570.38	0.63	0	1324	13950	13790	13710	13550	13470	13750	13510	93	4080	500	9810	10	1	18586811	2533	70.62	1.00	12	0.02	193.00	13650.00	18450	20230905	-26.12	12560	20240625	8.52	17150	-20.52	20240105	12560	8.52	20240625	18450	-26.12	20230905	12560	8.52	20240625	1.59	N	102460	500	92 억		117051	N	N	14	N	00	N
185	20240701	090723	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13630	0	3	0.00	7543210	553	2.52	13680	13680	13630	17710	9550	13630	13640.52	0.63	0	-45	13950	13790	13710	13550	13470	13750	13510	93	4080	500	9810	10	1	18586811	2533	70.62	1.00	12	0.00	193.00	13650.00	18450	20230905	-26.12	12560	20240625	8.52	17150	-20.52	20240105	12560	8.52	20240625	18450	-26.12	20230905	12560	8.52	20240625	1.59	N	102460	500	92 억		117051	N	N	14	N	00	N