KissMeData/003000/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	160141	57	100.00	KOSPI		의약품	N	N	N	N		N	5330	-20	5	-0.37	477310870	89742	30.15	5280	5370	5280	6950	3750	5350	5318.65	4.63	0	-2357	5676	5512	5396	5232	5116	5595	5315	364	1600	500	3850	10	1	68454671	3649	-12.09	1.37	12	0.13	-441.00	3899.00	9000	20240116	-40.78	5030	20240724	5.96	9000	-40.78	20240116	5030	5.96	20240724	9000	-40.78	20240116	5030	5.96	20240724	2.00	N	003000	500	364 억		3169841	N	N	36	N	00	N
3	20240731	150143	57	100.00	KOSPI		의약품	N	N	N	N		N	5320	-30	5	-0.56	461622840	86800	29.16	5280	5370	5280	6950	3750	5350	5318.24	4.63	0	-1556	5676	5512	5396	5232	5116	5595	5315	364	1600	500	3850	10	1	68454671	3642	-12.06	1.36	12	0.13	-441.00	3899.00	9000	20240116	-40.89	5030	20240724	5.77	9000	-40.89	20240116	5030	5.77	20240724	9000	-40.89	20240116	5030	5.77	20240724	2.00	N	003000	500	364 억		3169841	N	N	760	N	00	N
4	20240731	140142	57	100.00	KOSPI		의약품	N	N	N	N		N	5300	-50	5	-0.93	426094600	80100	26.91	5280	5370	5280	6950	3750	5350	5319.53	4.63	0	-5014	5676	5512	5396	5232	5116	5595	5315	364	1600	500	3850	10	1	68454671	3628	-12.02	1.36	12	0.12	-441.00	3899.00	9000	20240116	-41.11	5030	20240724	5.37	9000	-41.11	20240116	5030	5.37	20240724	9000	-41.11	20240116	5030	5.37	20240724	2.00	N	003000	500	364 억		3169841	N	N	760	N	00	N
5	20240731	130142	57	100.00	KOSPI		의약품	N	N	N	N		N	5350	0	3	0.00	311525310	58515	19.66	5280	5370	5280	6950	3750	5350	5323.85	4.63	0	-3986	5676	5512	5396	5232	5116	5595	5315	364	1600	500	3850	10	1	68454671	3662	-12.13	1.37	12	0.09	-441.00	3899.00	9000	20240116	-40.56	5030	20240724	6.36	9000	-40.56	20240116	5030	6.36	20240724	9000	-40.56	20240116	5030	6.36	20240724	2.00	N	003000	500	364 억		3169841	N	N	760	N	00	N
6	20240731	120142	57	100.00	KOSPI		의약품	N	N	N	N		N	5290	-60	5	-1.12	300074670	56366	18.94	5280	5370	5280	6950	3750	5350	5323.68	4.63	0	-3766	5676	5512	5396	5232	5116	5595	5315	364	1600	500	3850	10	1	68454671	3621	-12.00	1.36	12	0.08	-441.00	3899.00	9000	20240116	-41.22	5030	20240724	5.17	9000	-41.22	20240116	5030	5.17	20240724	9000	-41.22	20240116	5030	5.17	20240724	2.00	N	003000	500	364 억		3169841	N	N	760	N	00	N
7	20240731	110141	57	100.00	KOSPI		의약품	N	N	N	N		N	5360	10	2	0.19	223375850	41921	14.08	5280	5370	5280	6950	3750	5350	5328.50	4.63	0	-4067	5676	5512	5396	5232	5116	5595	5315	364	1600	500	3850	10	1	68454671	3669	-12.15	1.37	12	0.06	-441.00	3899.00	9000	20240116	-40.44	5030	20240724	6.56	9000	-40.44	20240116	5030	6.56	20240724	9000	-40.44	20240116	5030	6.56	20240724	2.00	N	003000	500	364 억		3169841	N	N	760	N	00	N
8	20240731	100141	57	100.00	KOSPI		의약품	N	N	N	N		N	5370	20	2	0.37	158257760	29741	9.99	5280	5370	5280	6950	3750	5350	5321.20	4.63	0	-108	5676	5512	5396	5232	5116	5595	5315	364	1600	500	3850	10	1	68454671	3676	-12.18	1.38	12	0.04	-441.00	3899.00	9000	20240116	-40.33	5030	20240724	6.76	9000	-40.33	20240116	5030	6.76	20240724	9000	-40.33	20240116	5030	6.76	20240724	2.00	N	003000	500	364 억		3169841	N	N	760	N	00	N
9	20240731	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	5330	-20	5	-0.37	39661800	7507	2.52	5280	5340	5280	6950	3750	5350	5283.31	4.63	0	2546	5676	5512	5396	5232	5116	5595	5315	364	1600	500	3850	10	1	68454671	3649	-12.09	1.37	12	0.01	-441.00	3899.00	9000	20240116	-40.78	5030	20240724	5.96	9000	-40.78	20240116	5030	5.96	20240724	9000	-40.78	20240116	5030	5.96	20240724	2.00	N	003000	500	364 억		3169841	N	N	760	N	00	N
10	20240730	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	5350	90	2	1.71	1603934050	297233	341.99	5280	5560	5280	6830	3690	5260	5396.25	4.65	0	-8077	5400	5330	5270	5200	5140	5365	5235	364	1570	500	3780	10	1	68454671	3662	-12.13	1.37	12	0.43	-441.00	3899.00	9000	20240116	-40.56	5030	20240724	6.36	9000	-40.56	20240116	5030	6.36	20240724	9000	-40.56	20240116	5030	6.36	20240724	2.00	N	003000	500	364 억		3179759	N	N	760	N	00	N
11	20240730	150141	57	100.00	KOSPI		의약품	N	N	N	N		N	5380	120	2	2.28	1495819550	277164	318.90	5280	5560	5280	6830	3690	5260	5396.88	4.65	0	-6974	5400	5330	5270	5200	5140	5365	5235	364	1570	500	3780	10	1	68454671	3683	-12.20	1.38	12	0.40	-441.00	3899.00	9000	20240116	-40.22	5030	20240724	6.96	9000	-40.22	20240116	5030	6.96	20240724	9000	-40.22	20240116	5030	6.96	20240724	2.00	N	003000	500	364 억		3179759	N	N	0	N	00	N
12	20240730	140139	57	100.00	KOSPI		의약품	N	N	N	N		N	5370	110	2	2.09	1371157280	253918	292.15	5280	5560	5280	6830	3690	5260	5400.00	4.65	0	-11024	5400	5330	5270	5200	5140	5365	5235	364	1570	500	3780	10	1	68454671	3676	-12.18	1.38	12	0.37	-441.00	3899.00	9000	20240116	-40.33	5030	20240724	6.76	9000	-40.33	20240116	5030	6.76	20240724	9000	-40.33	20240116	5030	6.76	20240724	2.00	N	003000	500	364 억		3179759	N	N	0	N	00	N
13	20240730	130140	57	100.00	KOSPI		의약품	N	N	N	N		N	5340	80	2	1.52	1285573000	237921	273.75	5280	5560	5280	6830	3690	5260	5403.36	4.65	0	-6268	5400	5330	5270	5200	5140	5365	5235	364	1570	500	3780	10	1	68454671	3655	-12.11	1.37	12	0.35	-441.00	3899.00	9000	20240116	-40.67	5030	20240724	6.16	9000	-40.67	20240116	5030	6.16	20240724	9000	-40.67	20240116	5030	6.16	20240724	2.00	N	003000	500	364 억		3179759	N	N	0	N	00	N
14	20240730	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	5330	70	2	1.33	1243468950	230045	264.68	5280	5560	5280	6830	3690	5260	5405.33	4.65	0	-2099	5400	5330	5270	5200	5140	5365	5235	364	1570	500	3780	10	1	68454671	3649	-12.09	1.37	12	0.34	-441.00	3899.00	9000	20240116	-40.78	5030	20240724	5.96	9000	-40.78	20240116	5030	5.96	20240724	9000	-40.78	20240116	5030	5.96	20240724	2.00	N	003000	500	364 억		3179759	N	N	0	N	00	N
15	20240730	110140	57	100.00	KOSPI		의약품	N	N	N	N		N	5350	90	2	1.71	1130458530	208944	240.41	5280	5560	5280	6830	3690	5260	5410.34	4.65	0	-2061	5400	5330	5270	5200	5140	5365	5235	364	1570	500	3780	10	1	68454671	3662	-12.13	1.37	12	0.31	-441.00	3899.00	9000	20240116	-40.56	5030	20240724	6.36	9000	-40.56	20240116	5030	6.36	20240724	9000	-40.56	20240116	5030	6.36	20240724	2.00	N	003000	500	364 억		3179759	N	N	0	N	00	N
16	20240730	100141	57	100.00	KOSPI		의약품	N	N	N	N		N	5360	100	2	1.90	974293080	179622	206.67	5280	5560	5280	6830	3690	5260	5424.13	4.65	0	2030	5400	5330	5270	5200	5140	5365	5235	364	1570	500	3780	10	1	68454671	3669	-12.15	1.37	12	0.26	-441.00	3899.00	9000	20240116	-40.44	5030	20240724	6.56	9000	-40.44	20240116	5030	6.56	20240724	9000	-40.44	20240116	5030	6.56	20240724	2.00	N	003000	500	364 억		3179759	N	N	0	N	00	N
17	20240730	090141	57	100.00	KOSPI		의약품	N	N	N	N		N	5340	80	2	1.52	144636960	27292	31.40	5280	5380	5280	6830	3690	5260	5299.61	4.65	0	24287	5400	5330	5270	5200	5140	5365	5235	364	1570	500	3780	10	1	68454671	3655	-12.11	1.37	12	0.04	-441.00	3899.00	9000	20240116	-40.67	5030	20240724	6.16	9000	-40.67	20240116	5030	6.16	20240724	9000	-40.67	20240116	5030	6.16	20240724	2.00	N	003000	500	364 억		3179759	N	N	0	N	00	N
18	20240729	160140	57	100.00	KOSPI		의약품	N	N	N	N		N	5260	30	2	0.57	441815330	83567	105.01	5210	5340	5210	6790	3670	5230	5286.96	4.62	0	19551	5343	5286	5223	5166	5103	5315	5195	364	1560	500	3760	10	1	68454671	3601	-11.93	1.35	12	0.12	-441.00	3899.00	9000	20240116	-41.56	5030	20240724	4.57	9000	-41.56	20240116	5030	4.57	20240724	9000	-41.56	20240116	5030	4.57	20240724	2.02	N	003000	500	364 억		3160645	N	N	7	N	00	N
19	20240729	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	5280	50	2	0.96	405740650	76724	96.41	5210	5340	5210	6790	3670	5230	5288.31	4.62	0	18732	5343	5286	5223	5166	5103	5315	5195	364	1560	500	3760	10	1	68454671	3614	-11.97	1.35	12	0.11	-441.00	3899.00	9000	20240116	-41.33	5030	20240724	4.97	9000	-41.33	20240116	5030	4.97	20240724	9000	-41.33	20240116	5030	4.97	20240724	2.02	N	003000	500	364 억		3160645	N	N	7	N	00	N
20	20240729	140139	57	100.00	KOSPI		의약품	N	N	N	N		N	5280	50	2	0.96	353104910	66736	83.86	5210	5340	5210	6790	3670	5230	5291.07	4.62	0	17102	5343	5286	5223	5166	5103	5315	5195	364	1560	500	3760	10	1	68454671	3614	-11.97	1.35	12	0.10	-441.00	3899.00	9000	20240116	-41.33	5030	20240724	4.97	9000	-41.33	20240116	5030	4.97	20240724	9000	-41.33	20240116	5030	4.97	20240724	2.02	N	003000	500	364 억		3160645	N	N	7	N	00	N
21	20240729	130141	57	100.00	KOSPI		의약품	N	N	N	N		N	5290	60	2	1.15	265281610	50087	62.94	5210	5340	5210	6790	3670	5230	5296.42	4.62	0	12546	5343	5286	5223	5166	5103	5315	5195	364	1560	500	3760	10	1	68454671	3621	-12.00	1.36	12	0.07	-441.00	3899.00	9000	20240116	-41.22	5030	20240724	5.17	9000	-41.22	20240116	5030	5.17	20240724	9000	-41.22	20240116	5030	5.17	20240724	2.02	N	003000	500	364 억		3160645	N	N	7	N	00	N
22	20240729	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	5300	70	2	1.34	243227720	45914	57.69	5210	5340	5210	6790	3670	5230	5297.46	4.62	0	11198	5343	5286	5223	5166	5103	5315	5195	364	1560	500	3760	10	1	68454671	3628	-12.02	1.36	12	0.07	-441.00	3899.00	9000	20240116	-41.11	5030	20240724	5.37	9000	-41.11	20240116	5030	5.37	20240724	9000	-41.11	20240116	5030	5.37	20240724	2.02	N	003000	500	364 억		3160645	N	N	7	N	00	N
23	20240729	110140	57	100.00	KOSPI		의약품	N	N	N	N		N	5300	70	2	1.34	164645910	31064	39.03	5210	5340	5210	6790	3670	5230	5300.22	4.62	0	6039	5343	5286	5223	5166	5103	5315	5195	364	1560	500	3760	10	1	68454671	3628	-12.02	1.36	12	0.05	-441.00	3899.00	9000	20240116	-41.11	5030	20240724	5.37	9000	-41.11	20240116	5030	5.37	20240724	9000	-41.11	20240116	5030	5.37	20240724	2.02	N	003000	500	364 억		3160645	N	N	7	N	00	N
24	20240729	100140	57	100.00	KOSPI		의약품	N	N	N	N		N	5320	90	2	1.72	103563200	19589	24.61	5210	5320	5210	6790	3670	5230	5286.80	4.62	0	5199	5343	5286	5223	5166	5103	5315	5195	364	1560	500	3760	10	1	68454671	3642	-12.06	1.36	12	0.03	-441.00	3899.00	9000	20240116	-40.89	5030	20240724	5.77	9000	-40.89	20240116	5030	5.77	20240724	9000	-40.89	20240116	5030	5.77	20240724	2.02	N	003000	500	364 억		3160645	N	N	7	N	00	N
25	20240729	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	5230	0	3	0.00	4410450	845	1.06	5210	5230	5210	6790	3670	5230	5219.47	4.62	0	-348	5343	5286	5223	5166	5103	5315	5195	364	1560	500	3760	10	1	68454671	3580	-11.86	1.34	12	0.00	-441.00	3899.00	9000	20240116	-41.89	5030	20240724	3.98	9000	-41.89	20240116	5030	3.98	20240724	9000	-41.89	20240116	5030	3.98	20240724	2.02	N	003000	500	364 억		3160645	N	N	7	N	00	N
26	20240726	160138	57	100.00	KOSPI		의약품	N	N	N	N		N	5230	10	2	0.19	412710790	79237	72.17	5210	5280	5160	6780	3660	5220	5208.55	4.63	0	-5238	5406	5312	5256	5162	5106	5285	5135	364	1560	500	3750	10	1	68454671	3580	-11.86	1.34	12	0.12	-441.00	3899.00	9000	20240116	-41.89	5030	20240724	3.98	9000	-41.89	20240116	5030	3.98	20240724	9000	-41.89	20240116	5030	3.98	20240724	2.01	N	003000	500	364 억		3169846	N	N	7	N	00	N
27	20240726	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	5230	10	2	0.19	387115330	74340	67.71	5210	5280	5160	6780	3660	5220	5207.36	4.63	0	-4673	5406	5312	5256	5162	5106	5285	5135	364	1560	500	3750	10	1	68454671	3580	-11.86	1.34	12	0.11	-441.00	3899.00	9000	20240116	-41.89	5030	20240724	3.98	9000	-41.89	20240116	5030	3.98	20240724	9000	-41.89	20240116	5030	3.98	20240724	2.01	N	003000	500	364 억		3169846	N	N	4	N	00	N
28	20240726	140140	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	20	2	0.38	376637180	72336	65.88	5210	5280	5160	6780	3660	5220	5206.77	4.63	0	-4932	5406	5312	5256	5162	5106	5285	5135	364	1560	500	3750	10	1	68454671	3587	-11.88	1.34	12	0.11	-441.00	3899.00	9000	20240116	-41.78	5030	20240724	4.17	9000	-41.78	20240116	5030	4.17	20240724	9000	-41.78	20240116	5030	4.17	20240724	2.01	N	003000	500	364 억		3169846	N	N	4	N	00	N
29	20240726	130140	57	100.00	KOSPI		의약품	N	N	N	N		N	5250	30	2	0.57	328872560	63189	57.55	5210	5280	5160	6780	3660	5220	5204.59	4.63	0	-5940	5406	5312	5256	5162	5106	5285	5135	364	1560	500	3750	10	1	68454671	3594	-11.90	1.35	12	0.09	-441.00	3899.00	9000	20240116	-41.67	5030	20240724	4.37	9000	-41.67	20240116	5030	4.37	20240724	9000	-41.67	20240116	5030	4.37	20240724	2.01	N	003000	500	364 억		3169846	N	N	4	N	00	N
30	20240726	120139	57	100.00	KOSPI		의약품	N	N	N	N		N	5210	-10	5	-0.19	281830090	54222	49.38	5210	5230	5160	6780	3660	5220	5197.71	4.63	0	-3153	5406	5312	5256	5162	5106	5285	5135	364	1560	500	3750	10	1	68454671	3566	-11.81	1.34	12	0.08	-441.00	3899.00	9000	20240116	-42.11	5030	20240724	3.58	9000	-42.11	20240116	5030	3.58	20240724	9000	-42.11	20240116	5030	3.58	20240724	2.01	N	003000	500	364 억		3169846	N	N	4	N	00	N
31	20240726	110138	57	100.00	KOSPI		의약품	N	N	N	N		N	5190	-30	5	-0.57	231565180	44561	40.58	5210	5230	5160	6780	3660	5220	5196.59	4.63	0	-3370	5406	5312	5256	5162	5106	5285	5135	364	1560	500	3750	10	1	68454671	3553	-11.77	1.33	12	0.07	-441.00	3899.00	9000	20240116	-42.33	5030	20240724	3.18	9000	-42.33	20240116	5030	3.18	20240724	9000	-42.33	20240116	5030	3.18	20240724	2.01	N	003000	500	364 억		3169846	N	N	4	N	00	N
32	20240726	100139	57	100.00	KOSPI		의약품	N	N	N	N		N	5220	0	3	0.00	131906640	25417	23.15	5210	5220	5160	6780	3660	5220	5189.70	4.63	0	-5850	5406	5312	5256	5162	5106	5285	5135	364	1560	500	3750	10	1	68454671	3573	-11.84	1.34	12	0.04	-441.00	3899.00	9000	20240116	-42.00	5030	20240724	3.78	9000	-42.00	20240116	5030	3.78	20240724	9000	-42.00	20240116	5030	3.78	20240724	2.01	N	003000	500	364 억		3169846	N	N	4	N	00	N
33	20240726	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	5210	-10	5	-0.19	703350	135	0.12	5210	5210	5210	6780	3660	5220	5210.00	4.63	0	-20	5406	5312	5256	5162	5106	5285	5135	364	1560	500	3750	10	1	68454671	3566	-11.81	1.34	12	0.00	-441.00	3899.00	9000	20240116	-42.11	5030	20240724	3.58	9000	-42.11	20240116	5030	3.58	20240724	9000	-42.11	20240116	5030	3.58	20240724	2.01	N	003000	500	364 억		3169846	N	N	4	N	00	N
34	20240725	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	5220	-70	5	-1.32	571962530	108768	71.02	5290	5350	5200	6870	3710	5290	5258.42	4.66	0	-8829	5543	5416	5223	5096	4903	5480	5160	364	1580	500	3800	10	1	68454671	3573	-11.84	1.34	12	0.16	-441.00	3899.00	9000	20240116	-42.00	5030	20240724	3.78	9000	-42.00	20240116	5030	3.78	20240724	9000	-42.00	20240116	5030	3.78	20240724	2.03	N	003000	500	364 억		3187284	N	N	4	N	00	N
35	20240725	150140	57	100.00	KOSPI		의약품	N	N	N	N		N	5230	-60	5	-1.13	520702430	98942	64.61	5290	5350	5210	6870	3710	5290	5262.57	4.66	0	-3691	5543	5416	5223	5096	4903	5480	5160	364	1580	500	3800	10	1	68454671	3580	-11.86	1.34	12	0.14	-441.00	3899.00	9000	20240116	-41.89	5030	20240724	3.98	9000	-41.89	20240116	5030	3.98	20240724	9000	-41.89	20240116	5030	3.98	20240724	2.03	N	003000	500	364 억		3187284	N	N	9	N	00	N
36	20240725	140139	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	-50	5	-0.95	430911460	81746	53.38	5290	5350	5220	6870	3710	5290	5271.23	4.66	0	-2556	5543	5416	5223	5096	4903	5480	5160	364	1580	500	3800	10	1	68454671	3587	-11.88	1.34	12	0.12	-441.00	3899.00	9000	20240116	-41.78	5030	20240724	4.17	9000	-41.78	20240116	5030	4.17	20240724	9000	-41.78	20240116	5030	4.17	20240724	2.03	N	003000	500	364 억		3187284	N	N	9	N	00	N
37	20240725	130139	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	-50	5	-0.95	388665380	73674	48.11	5290	5350	5220	6870	3710	5290	5275.38	4.66	0	-1949	5543	5416	5223	5096	4903	5480	5160	364	1580	500	3800	10	1	68454671	3587	-11.88	1.34	12	0.11	-441.00	3899.00	9000	20240116	-41.78	5030	20240724	4.17	9000	-41.78	20240116	5030	4.17	20240724	9000	-41.78	20240116	5030	4.17	20240724	2.03	N	003000	500	364 억		3187284	N	N	9	N	00	N
38	20240725	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	5270	-20	5	-0.38	373073460	70702	46.17	5290	5350	5220	6870	3710	5290	5276.61	4.66	0	-2008	5543	5416	5223	5096	4903	5480	5160	364	1580	500	3800	10	1	68454671	3608	-11.95	1.35	12	0.10	-441.00	3899.00	9000	20240116	-41.44	5030	20240724	4.77	9000	-41.44	20240116	5030	4.77	20240724	9000	-41.44	20240116	5030	4.77	20240724	2.03	N	003000	500	364 억		3187284	N	N	9	N	00	N
39	20240725	110139	57	100.00	KOSPI		의약품	N	N	N	N		N	5260	-30	5	-0.57	339004350	64201	41.92	5290	5350	5220	6870	3710	5290	5280.28	4.66	0	1056	5543	5416	5223	5096	4903	5480	5160	364	1580	500	3800	10	1	68454671	3601	-11.93	1.35	12	0.09	-441.00	3899.00	9000	20240116	-41.56	5030	20240724	4.57	9000	-41.56	20240116	5030	4.57	20240724	9000	-41.56	20240116	5030	4.57	20240724	2.03	N	003000	500	364 억		3187284	N	N	9	N	00	N
40	20240725	100139	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	-50	5	-0.95	251647430	47511	31.02	5290	5350	5240	6870	3710	5290	5296.68	4.66	0	2184	5543	5416	5223	5096	4903	5480	5160	364	1580	500	3800	10	1	68454671	3587	-11.88	1.34	12	0.07	-441.00	3899.00	9000	20240116	-41.78	5030	20240724	4.17	9000	-41.78	20240116	5030	4.17	20240724	9000	-41.78	20240116	5030	4.17	20240724	2.03	N	003000	500	364 억		3187284	N	N	9	N	00	N
41	20240725	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	5280	-10	5	-0.19	12893150	2439	1.59	5290	5290	5240	6870	3710	5290	5285.28	4.66	0	-295	5543	5416	5223	5096	4903	5480	5160	364	1580	500	3800	10	1	68454671	3614	-11.97	1.35	12	0.00	-441.00	3899.00	9000	20240116	-41.33	5030	20240724	4.97	9000	-41.33	20240116	5030	4.97	20240724	9000	-41.33	20240116	5030	4.97	20240724	2.03	N	003000	500	364 억		3187284	N	N	9	N	00	N
42	20240724	160138	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5290	130	2	2.52	800509670	152799	158.12	5030	5350	5030	6700	3620	5160	5238.98	4.61	0	42581	5273	5216	5173	5116	5073	5245	5145	364	1540	500	3710	10	1	68454671	3621	-12.00	1.36	12	0.22	-441.00	3899.00	9000	20240116	-41.22	5030	20240724	5.17	9000	-41.22	20240116	5030	5.17	20240724	9000	-41.22	20240116	5030	5.17	20240724	2.05	N	003000	500	364 억		3152649	N	N	9	N	00	N
43	20240724	150139	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5340	180	2	3.49	767774930	146625	151.73	5030	5350	5030	6700	3620	5160	5236.33	4.61	0	41419	5273	5216	5173	5116	5073	5245	5145	364	1540	500	3710	10	1	68454671	3655	-12.11	1.37	12	0.21	-441.00	3899.00	9000	20240116	-40.67	5030	20240724	6.16	9000	-40.67	20240116	5030	6.16	20240724	9000	-40.67	20240116	5030	6.16	20240724	2.05	N	003000	500	364 억		3152649	N	N	20	N	00	N
44	20240724	140139	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5280	120	2	2.33	582556290	111739	115.63	5030	5300	5030	6700	3620	5160	5213.56	4.61	0	36168	5273	5216	5173	5116	5073	5245	5145	364	1540	500	3710	10	1	68454671	3614	-11.97	1.35	12	0.16	-441.00	3899.00	9000	20240116	-41.33	5030	20240724	4.97	9000	-41.33	20240116	5030	4.97	20240724	9000	-41.33	20240116	5030	4.97	20240724	2.05	N	003000	500	364 억		3152649	N	N	20	N	00	N
45	20240724	130138	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5250	90	2	1.74	432985760	83410	86.31	5030	5280	5030	6700	3620	5160	5191.06	4.61	0	31866	5273	5216	5173	5116	5073	5245	5145	364	1540	500	3710	10	1	68454671	3594	-11.90	1.35	12	0.12	-441.00	3899.00	9000	20240116	-41.67	5030	20240724	4.37	9000	-41.67	20240116	5030	4.37	20240724	9000	-41.67	20240116	5030	4.37	20240724	2.05	N	003000	500	364 억		3152649	N	N	20	N	00	N
46	20240724	120140	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5240	80	2	1.55	410486570	79116	81.87	5030	5280	5030	6700	3620	5160	5188.42	4.61	0	30246	5273	5216	5173	5116	5073	5245	5145	364	1540	500	3710	10	1	68454671	3587	-11.88	1.34	12	0.12	-441.00	3899.00	9000	20240116	-41.78	5030	20240724	4.17	9000	-41.78	20240116	5030	4.17	20240724	9000	-41.78	20240116	5030	4.17	20240724	2.05	N	003000	500	364 억		3152649	N	N	20	N	00	N
47	20240724	110139	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5260	100	2	1.94	323112570	62376	64.55	5030	5280	5030	6700	3620	5160	5180.09	4.61	0	24673	5273	5216	5173	5116	5073	5245	5145	364	1540	500	3710	10	1	68454671	3601	-11.93	1.35	12	0.09	-441.00	3899.00	9000	20240116	-41.56	5030	20240724	4.57	9000	-41.56	20240116	5030	4.57	20240724	9000	-41.56	20240116	5030	4.57	20240724	2.05	N	003000	500	364 억		3152649	N	N	20	N	00	N
48	20240724	100139	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5270	110	2	2.13	252861420	49001	50.71	5030	5270	5030	6700	3620	5160	5160.33	4.61	0	21343	5273	5216	5173	5116	5073	5245	5145	364	1540	500	3710	10	1	68454671	3608	-11.95	1.35	12	0.07	-441.00	3899.00	9000	20240116	-41.44	5030	20240724	4.77	9000	-41.44	20240116	5030	4.77	20240724	9000	-41.44	20240116	5030	4.77	20240724	2.05	N	003000	500	364 억		3152649	N	N	20	N	00	N
49	20240724	090140	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5110	-50	5	-0.97	65766050	13037	13.49	5030	5120	5030	6700	3620	5160	5044.30	4.61	0	2093	5273	5216	5173	5116	5073	5245	5145	364	1540	500	3710	10	1	68454671	3498	-11.59	1.31	12	0.02	-441.00	3899.00	9000	20240116	-43.22	5030	20240724	1.59	9000	-43.22	20240116	5030	1.59	20240724	9000	-43.22	20240116	5030	1.59	20240724	2.05	N	003000	500	364 억		3152649	N	N	20	N	00	N
50	20240723	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	5160	10	2	0.19	489478600	94461	86.62	5130	5230	5130	6690	3610	5150	5181.82	4.60	0	6440	5290	5220	5160	5090	5030	5190	5060	364	1540	500	3700	10	1	68454671	3532	-11.70	1.32	12	0.14	-441.00	3899.00	9000	20240116	-42.67	5100	20240722	1.18	9000	-42.67	20240116	5100	1.18	20240722	9000	-42.67	20240116	5100	1.18	20240722	2.06	N	003000	500	364 억		3148251	N	N	20	N	00	N
51	20240723	150141	57	100.00	KOSPI		의약품	N	N	N	N		N	5160	10	2	0.19	450178120	86852	79.64	5130	5230	5130	6690	3610	5150	5183.28	4.60	0	5064	5290	5220	5160	5090	5030	5190	5060	364	1540	500	3700	10	1	68454671	3532	-11.70	1.32	12	0.13	-441.00	3899.00	9000	20240116	-42.67	5100	20240722	1.18	9000	-42.67	20240116	5100	1.18	20240722	9000	-42.67	20240116	5100	1.18	20240722	2.06	N	003000	500	364 억		3148251	N	N	4	N	00	N
52	20240723	140137	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	30	2	0.58	338955580	65279	59.86	5130	5230	5130	6690	3610	5150	5192.41	4.60	0	1882	5290	5220	5160	5090	5030	5190	5060	364	1540	500	3700	10	1	68454671	3546	-11.75	1.33	12	0.10	-441.00	3899.00	9000	20240116	-42.44	5100	20240722	1.57	9000	-42.44	20240116	5100	1.57	20240722	9000	-42.44	20240116	5100	1.57	20240722	2.06	N	003000	500	364 억		3148251	N	N	4	N	00	N
53	20240723	130137	57	100.00	KOSPI		의약품	N	N	N	N		N	5190	40	2	0.78	300887670	57920	53.11	5130	5230	5130	6690	3610	5150	5194.88	4.60	0	797	5290	5220	5160	5090	5030	5190	5060	364	1540	500	3700	10	1	68454671	3553	-11.77	1.33	12	0.08	-441.00	3899.00	9000	20240116	-42.33	5100	20240722	1.76	9000	-42.33	20240116	5100	1.76	20240722	9000	-42.33	20240116	5100	1.76	20240722	2.06	N	003000	500	364 억		3148251	N	N	4	N	00	N
54	20240723	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	5210	60	2	1.17	244304060	47000	43.10	5130	5230	5130	6690	3610	5150	5197.96	4.60	0	1844	5290	5220	5160	5090	5030	5190	5060	364	1540	500	3700	10	1	68454671	3566	-11.81	1.34	12	0.07	-441.00	3899.00	9000	20240116	-42.11	5100	20240722	2.16	9000	-42.11	20240116	5100	2.16	20240722	9000	-42.11	20240116	5100	2.16	20240722	2.06	N	003000	500	364 억		3148251	N	N	4	N	00	N
55	20240723	110139	57	100.00	KOSPI		의약품	N	N	N	N		N	5200	50	2	0.97	211148020	40623	37.25	5130	5230	5130	6690	3610	5150	5197.75	4.60	0	2648	5290	5220	5160	5090	5030	5190	5060	364	1540	500	3700	10	1	68454671	3560	-11.79	1.33	12	0.06	-441.00	3899.00	9000	20240116	-42.22	5100	20240722	1.96	9000	-42.22	20240116	5100	1.96	20240722	9000	-42.22	20240116	5100	1.96	20240722	2.06	N	003000	500	364 억		3148251	N	N	4	N	00	N
56	20240723	100139	57	100.00	KOSPI		의약품	N	N	N	N		N	5220	70	2	1.36	110967660	21339	19.57	5130	5230	5130	6690	3610	5150	5200.23	4.60	0	341	5290	5220	5160	5090	5030	5190	5060	364	1540	500	3700	10	1	68454671	3573	-11.84	1.34	12	0.03	-441.00	3899.00	9000	20240116	-42.00	5100	20240722	2.35	9000	-42.00	20240116	5100	2.35	20240722	9000	-42.00	20240116	5100	2.35	20240722	2.06	N	003000	500	364 억		3148251	N	N	4	N	00	N
57	20240723	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	5150	0	3	0.00	6767390	1319	1.21	5130	5150	5130	6690	3610	5150	5130.70	4.60	0	173	5290	5220	5160	5090	5030	5190	5060	364	1540	500	3700	10	1	68454671	3525	-11.68	1.32	12	0.00	-441.00	3899.00	9000	20240116	-42.78	5100	20240722	0.98	9000	-42.78	20240116	5100	0.98	20240722	9000	-42.78	20240116	5100	0.98	20240722	2.06	N	003000	500	364 억		3148251	N	N	4	N	00	N
58	20240722	160138	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5150	-50	5	-0.96	557671560	108386	46.85	5230	5230	5100	6760	3640	5200	5145.23	4.61	0	-6227	5440	5320	5250	5130	5060	5285	5095	364	1560	500	3740	10	1	68454671	3525	-11.68	1.32	12	0.16	-441.00	3899.00	9000	20240116	-42.78	5100	20240722	0.98	9000	-42.78	20240116	5100	0.98	20240722	9000	-42.78	20240116	5100	0.98	20240722	2.08	N	003000	500	364 억		3153809	N	N	4	N	00	N
59	20240722	150138	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5130	-70	5	-1.35	502848850	97725	42.24	5230	5230	5100	6760	3640	5200	5145.55	4.61	0	-9215	5440	5320	5250	5130	5060	5285	5095	364	1560	500	3740	10	1	68454671	3512	-11.63	1.32	12	0.14	-441.00	3899.00	9000	20240116	-43.00	5100	20240722	0.59	9000	-43.00	20240116	5100	0.59	20240722	9000	-43.00	20240116	5100	0.59	20240722	2.08	N	003000	500	364 억		3153809	N	N	3	N	00	N
60	20240722	140140	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5140	-60	5	-1.15	459461620	89279	38.59	5230	5230	5100	6760	3640	5200	5146.36	4.61	0	-12022	5440	5320	5250	5130	5060	5285	5095	364	1560	500	3740	10	1	68454671	3519	-11.66	1.32	12	0.13	-441.00	3899.00	9000	20240116	-42.89	5100	20240722	0.78	9000	-42.89	20240116	5100	0.78	20240722	9000	-42.89	20240116	5100	0.78	20240722	2.08	N	003000	500	364 억		3153809	N	N	3	N	00	N
61	20240722	130137	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5150	-50	5	-0.96	412930450	80219	34.67	5230	5230	5100	6760	3640	5200	5147.54	4.61	0	-12521	5440	5320	5250	5130	5060	5285	5095	364	1560	500	3740	10	1	68454671	3525	-11.68	1.32	12	0.12	-441.00	3899.00	9000	20240116	-42.78	5100	20240722	0.98	9000	-42.78	20240116	5100	0.98	20240722	9000	-42.78	20240116	5100	0.98	20240722	2.08	N	003000	500	364 억		3153809	N	N	3	N	00	N
62	20240722	120138	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5150	-50	5	-0.96	350664800	68139	29.45	5230	5230	5100	6760	3640	5200	5146.32	4.61	0	-13102	5440	5320	5250	5130	5060	5285	5095	364	1560	500	3740	10	1	68454671	3525	-11.68	1.32	12	0.10	-441.00	3899.00	9000	20240116	-42.78	5100	20240722	0.98	9000	-42.78	20240116	5100	0.98	20240722	9000	-42.78	20240116	5100	0.98	20240722	2.08	N	003000	500	364 억		3153809	N	N	3	N	00	N
63	20240722	110139	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5130	-70	5	-1.35	325050190	63147	27.29	5230	5230	5100	6760	3640	5200	5147.52	4.61	0	-14089	5440	5320	5250	5130	5060	5285	5095	364	1560	500	3740	10	1	68454671	3512	-11.63	1.32	12	0.09	-441.00	3899.00	9000	20240116	-43.00	5100	20240722	0.59	9000	-43.00	20240116	5100	0.59	20240722	9000	-43.00	20240116	5100	0.59	20240722	2.08	N	003000	500	364 억		3153809	N	N	3	N	00	N
64	20240722	100139	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5130	-70	5	-1.35	221674970	42952	18.56	5230	5230	5100	6760	3640	5200	5160.99	4.61	0	-13507	5440	5320	5250	5130	5060	5285	5095	364	1560	500	3740	10	1	68454671	3512	-11.63	1.32	12	0.06	-441.00	3899.00	9000	20240116	-43.00	5100	20240722	0.59	9000	-43.00	20240116	5100	0.59	20240722	9000	-43.00	20240116	5100	0.59	20240722	2.08	N	003000	500	364 억		3153809	N	N	3	N	00	N
65	20240722	090138	57	100.00	KOSPI		의약품	N	N	N	N		N	5210	10	2	0.19	6822200	1305	0.56	5230	5230	5210	6760	3640	5200	5227.74	4.61	0	-119	5440	5320	5250	5130	5060	5285	5095	364	1560	500	3740	10	1	68454671	3566	-11.81	1.34	12	0.00	-441.00	3899.00	9000	20240116	-42.11	5180	20240628	0.58	9000	-42.11	20240116	5180	0.58	20240628	9000	-42.11	20240116	5180	0.58	20240628	2.08	N	003000	500	364 억		3153809	N	N	3	N	00	N
66	20240719	160137	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5200	-150	5	-2.80	1210242520	230927	190.97	5350	5370	5180	6950	3750	5350	5240.80	4.78	0	-37749	5476	5412	5366	5302	5256	5390	5280	364	1600	500	3850	10	1	68454671	3560	-11.79	1.33	12	0.34	-441.00	3899.00	9000	20240116	-42.22	5180	20240719	0.39	9000	-42.22	20240116	5180	0.39	20240719	9000	-42.22	20240116	5180	0.39	20240719	2.07	N	003000	500	364 억		3274140	N	N	3	N	00	N
67	20240719	150138	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5210	-140	5	-2.62	1106385770	210979	174.47	5350	5370	5180	6950	3750	5350	5244.06	4.78	0	-39018	5476	5412	5366	5302	5256	5390	5280	364	1600	500	3850	10	1	68454671	3566	-11.81	1.34	12	0.31	-441.00	3899.00	9000	20240116	-42.11	5180	20240719	0.58	9000	-42.11	20240116	5180	0.58	20240719	9000	-42.11	20240116	5180	0.58	20240719	2.07	N	003000	500	364 억		3274140	N	N	27	N	00	N
68	20240719	140138	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5210	-140	5	-2.62	887220140	168934	139.70	5350	5370	5180	6950	3750	5350	5251.87	4.78	0	-38891	5476	5412	5366	5302	5256	5390	5280	364	1600	500	3850	10	1	68454671	3566	-11.81	1.34	12	0.25	-441.00	3899.00	9000	20240116	-42.11	5180	20240719	0.58	9000	-42.11	20240116	5180	0.58	20240719	9000	-42.11	20240116	5180	0.58	20240719	2.07	N	003000	500	364 억		3274140	N	N	27	N	00	N
69	20240719	130137	57	100.00	KOSPI		의약품	N	N	N	N		N	5250	-100	5	-1.87	579958960	109944	90.92	5350	5370	5220	6950	3750	5350	5275.04	4.78	0	-33148	5476	5412	5366	5302	5256	5390	5280	364	1600	500	3850	10	1	68454671	3594	-11.90	1.35	12	0.16	-441.00	3899.00	9000	20240116	-41.67	5180	20240628	1.35	9000	-41.67	20240116	5180	1.35	20240628	9000	-41.67	20240116	5180	1.35	20240628	2.07	N	003000	500	364 억		3274140	N	N	27	N	00	N
70	20240719	120136	57	100.00	KOSPI		의약품	N	N	N	N		N	5290	-60	5	-1.12	336822580	63606	52.60	5350	5370	5250	6950	3750	5350	5295.45	4.78	0	-31195	5476	5412	5366	5302	5256	5390	5280	364	1600	500	3850	10	1	68454671	3621	-12.00	1.36	12	0.09	-441.00	3899.00	9000	20240116	-41.22	5180	20240628	2.12	9000	-41.22	20240116	5180	2.12	20240628	9000	-41.22	20240116	5180	2.12	20240628	2.07	N	003000	500	364 억		3274140	N	N	27	N	00	N
71	20240719	110138	57	100.00	KOSPI		의약품	N	N	N	N		N	5270	-80	5	-1.50	250978540	47305	39.12	5350	5370	5260	6950	3750	5350	5305.54	4.78	0	-32970	5476	5412	5366	5302	5256	5390	5280	364	1600	500	3850	10	1	68454671	3608	-11.95	1.35	12	0.07	-441.00	3899.00	9000	20240116	-41.44	5180	20240628	1.74	9000	-41.44	20240116	5180	1.74	20240628	9000	-41.44	20240116	5180	1.74	20240628	2.07	N	003000	500	364 억		3274140	N	N	27	N	00	N
72	20240719	100132	57	100.00	KOSPI		의약품	N	N	N	N		N	5340	-10	5	-0.19	78481240	14725	12.18	5350	5370	5310	6950	3750	5350	5329.80	4.78	0	-9130	5476	5412	5366	5302	5256	5390	5280	364	1600	500	3850	10	1	68454671	3655	-12.11	1.37	12	0.02	-441.00	3899.00	9000	20240116	-40.67	5180	20240628	3.09	9000	-40.67	20240116	5180	3.09	20240628	9000	-40.67	20240116	5180	3.09	20240628	2.07	N	003000	500	364 억		3274140	N	N	27	N	00	N
73	20240719	090145	57	100.00	KOSPI		의약품	N	N	N	N		N	5350	0	3	0.00	1289350	241	0.20	5350	5350	5350	6950	3750	5350	5350.00	4.78	0	-64	5476	5412	5366	5302	5256	5390	5280	364	1600	500	3850	10	1	68454671	3662	-12.13	1.37	12	0.00	-441.00	3899.00	9000	20240116	-40.56	5180	20240628	3.28	9000	-40.56	20240116	5180	3.28	20240628	9000	-40.56	20240116	5180	3.28	20240628	2.07	N	003000	500	364 억		3274140	N	N	27	N	00	N
74	20240718	160136	57	100.00	KOSPI		의약품	N	N	N	N		N	5350	-110	5	-2.01	645631780	120515	73.74	5430	5430	5320	7090	3830	5460	5357.27	4.80	0	19558	5560	5510	5460	5410	5360	5535	5435	364	1630	500	3930	10	1	68454671	3662	-12.13	1.37	12	0.18	-441.00	3899.00	9000	20240116	-40.56	5180	20240628	3.28	9000	-40.56	20240116	5180	3.28	20240628	9000	-40.56	20240116	5180	3.28	20240628	2.08	N	003000	500	364 억		3285812	N	N	27	N	00	N
75	20240718	150137	57	100.00	KOSPI		의약품	N	N	N	N		N	5340	-120	5	-2.20	574050770	107138	65.56	5430	5430	5320	7090	3830	5460	5358.05	4.80	0	16940	5560	5510	5460	5410	5360	5535	5435	364	1630	500	3930	10	1	68454671	3655	-12.11	1.37	12	0.16	-441.00	3899.00	9000	20240116	-40.67	5180	20240628	3.09	9000	-40.67	20240116	5180	3.09	20240628	9000	-40.67	20240116	5180	3.09	20240628	2.08	N	003000	500	364 억		3285812	N	N	39	N	00	N
76	20240718	140136	57	100.00	KOSPI		의약품	N	N	N	N		N	5350	-110	5	-2.01	548933280	102442	62.69	5430	5430	5320	7090	3830	5460	5358.48	4.80	0	16221	5560	5510	5460	5410	5360	5535	5435	364	1630	500	3930	10	1	68454671	3662	-12.13	1.37	12	0.15	-441.00	3899.00	9000	20240116	-40.56	5180	20240628	3.28	9000	-40.56	20240116	5180	3.28	20240628	9000	-40.56	20240116	5180	3.28	20240628	2.08	N	003000	500	364 억		3285812	N	N	39	N	00	N
77	20240718	130136	57	100.00	KOSPI		의약품	N	N	N	N		N	5360	-100	5	-1.83	497224170	92776	56.77	5430	5430	5320	7090	3830	5460	5359.41	4.80	0	15661	5560	5510	5460	5410	5360	5535	5435	364	1630	500	3930	10	1	68454671	3669	-12.15	1.37	12	0.14	-441.00	3899.00	9000	20240116	-40.44	5180	20240628	3.47	9000	-40.44	20240116	5180	3.47	20240628	9000	-40.44	20240116	5180	3.47	20240628	2.08	N	003000	500	364 억		3285812	N	N	39	N	00	N
78	20240718	120136	57	100.00	KOSPI		의약품	N	N	N	N		N	5380	-80	5	-1.47	430342710	80324	49.15	5430	5430	5320	7090	3830	5460	5357.59	4.80	0	9626	5560	5510	5460	5410	5360	5535	5435	364	1630	500	3930	10	1	68454671	3683	-12.20	1.38	12	0.12	-441.00	3899.00	9000	20240116	-40.22	5180	20240628	3.86	9000	-40.22	20240116	5180	3.86	20240628	9000	-40.22	20240116	5180	3.86	20240628	2.08	N	003000	500	364 억		3285812	N	N	39	N	00	N
79	20240718	110137	57	100.00	KOSPI		의약품	N	N	N	N		N	5400	-60	5	-1.10	279865990	52274	31.99	5430	5430	5320	7090	3830	5460	5353.83	4.80	0	913	5560	5510	5460	5410	5360	5535	5435	364	1630	500	3930	10	1	68454671	3697	-12.24	1.38	12	0.08	-441.00	3899.00	9000	20240116	-40.00	5180	20240628	4.25	9000	-40.00	20240116	5180	4.25	20240628	9000	-40.00	20240116	5180	4.25	20240628	2.08	N	003000	500	364 억		3285812	N	N	39	N	00	N
80	20240718	100137	57	100.00	KOSPI		의약품	N	N	N	N		N	5350	-110	5	-2.01	175463390	32803	20.07	5430	5430	5320	7090	3830	5460	5349.00	4.80	0	-7626	5560	5510	5460	5410	5360	5535	5435	364	1630	500	3930	10	1	68454671	3662	-12.13	1.37	12	0.05	-441.00	3899.00	9000	20240116	-40.56	5180	20240628	3.28	9000	-40.56	20240116	5180	3.28	20240628	9000	-40.56	20240116	5180	3.28	20240628	2.08	N	003000	500	364 억		3285812	N	N	39	N	00	N
81	20240718	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	5380	-80	5	-1.47	15352030	2847	1.74	5430	5430	5380	7090	3830	5460	5392.35	4.80	0	-2294	5560	5510	5460	5410	5360	5535	5435	364	1630	500	3930	10	1	68454671	3683	-12.20	1.38	12	0.00	-441.00	3899.00	9000	20240116	-40.22	5180	20240628	3.86	9000	-40.22	20240116	5180	3.86	20240628	9000	-40.22	20240116	5180	3.86	20240628	2.08	N	003000	500	364 억		3285812	N	N	39	N	00	N
82	20240717	160140	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	50	2	0.92	884551550	161963	167.62	5410	5510	5410	7030	3790	5410	5461.44	4.77	0	41169	5576	5492	5416	5332	5256	5455	5295	364	1620	500	3890	10	1	68454671	3738	-12.38	1.40	12	0.24	-441.00	3899.00	9000	20240116	-39.33	5180	20240628	5.41	9000	-39.33	20240116	5180	5.41	20240628	9000	-39.33	20240116	5180	5.41	20240628	2.08	N	003000	500	364 억		3264732	N	N	39	N	00	N
83	20240717	150140	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	50	2	0.92	811783780	148624	153.82	5410	5510	5410	7030	3790	5410	5462.00	4.77	0	38198	5576	5492	5416	5332	5256	5455	5295	364	1620	500	3890	10	1	68454671	3738	-12.38	1.40	12	0.22	-441.00	3899.00	9000	20240116	-39.33	5180	20240628	5.41	9000	-39.33	20240116	5180	5.41	20240628	9000	-39.33	20240116	5180	5.41	20240628	2.08	N	003000	500	364 억		3264732	N	N	34	N	00	N
84	20240717	140141	57	100.00	KOSPI		의약품	N	N	N	N		N	5470	60	2	1.11	774699990	141842	146.80	5410	5510	5410	7030	3790	5410	5461.71	4.77	0	37370	5576	5492	5416	5332	5256	5455	5295	364	1620	500	3890	10	1	68454671	3744	-12.40	1.40	12	0.21	-441.00	3899.00	9000	20240116	-39.22	5180	20240628	5.60	9000	-39.22	20240116	5180	5.60	20240628	9000	-39.22	20240116	5180	5.60	20240628	2.08	N	003000	500	364 억		3264732	N	N	34	N	00	N
85	20240717	130140	57	100.00	KOSPI		의약품	N	N	N	N		N	5470	60	2	1.11	663520970	121518	125.76	5410	5510	5410	7030	3790	5410	5460.27	4.77	0	30836	5576	5492	5416	5332	5256	5455	5295	364	1620	500	3890	10	1	68454671	3744	-12.40	1.40	12	0.18	-441.00	3899.00	9000	20240116	-39.22	5180	20240628	5.60	9000	-39.22	20240116	5180	5.60	20240628	9000	-39.22	20240116	5180	5.60	20240628	2.08	N	003000	500	364 억		3264732	N	N	34	N	00	N
86	20240717	120141	57	100.00	KOSPI		의약품	N	N	N	N		N	5470	60	2	1.11	622053020	113938	117.92	5410	5510	5410	7030	3790	5410	5459.57	4.77	0	31056	5576	5492	5416	5332	5256	5455	5295	364	1620	500	3890	10	1	68454671	3744	-12.40	1.40	12	0.17	-441.00	3899.00	9000	20240116	-39.22	5180	20240628	5.60	9000	-39.22	20240116	5180	5.60	20240628	9000	-39.22	20240116	5180	5.60	20240628	2.08	N	003000	500	364 억		3264732	N	N	34	N	00	N
87	20240717	110140	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	50	2	0.92	422086040	77311	80.01	5410	5510	5410	7030	3790	5410	5459.59	4.77	0	19583	5576	5492	5416	5332	5256	5455	5295	364	1620	500	3890	10	1	68454671	3738	-12.38	1.40	12	0.11	-441.00	3899.00	9000	20240116	-39.33	5180	20240628	5.41	9000	-39.33	20240116	5180	5.41	20240628	9000	-39.33	20240116	5180	5.41	20240628	2.08	N	003000	500	364 억		3264732	N	N	34	N	00	N
88	20240717	100140	57	100.00	KOSPI		의약품	N	N	N	N		N	5500	90	2	1.66	277916520	50895	52.67	5410	5510	5410	7030	3790	5410	5460.59	4.77	0	17174	5576	5492	5416	5332	5256	5455	5295	364	1620	500	3890	10	1	68454671	3765	-12.47	1.41	12	0.07	-441.00	3899.00	9000	20240116	-38.89	5180	20240628	6.18	9000	-38.89	20240116	5180	6.18	20240628	9000	-38.89	20240116	5180	6.18	20240628	2.08	N	003000	500	364 억		3264732	N	N	34	N	00	N
89	20240717	090133	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	40	2	0.74	19719990	3644	3.77	5410	5450	5410	7030	3790	5410	5411.63	4.77	0	1397	5576	5492	5416	5332	5256	5455	5295	364	1620	500	3890	10	1	68454671	3731	-12.36	1.40	12	0.01	-441.00	3899.00	9000	20240116	-39.44	5180	20240628	5.21	9000	-39.44	20240116	5180	5.21	20240628	9000	-39.44	20240116	5180	5.21	20240628	2.08	N	003000	500	364 억		3264732	N	N	34	N	00	N
90	20240716	160141	57	100.00	KOSPI		의약품	N	N	N	N		N	5410	-70	5	-1.28	517327710	95959	145.96	5480	5500	5340	7120	3840	5480	5391.08	4.81	0	-27002	5546	5512	5466	5432	5386	5530	5450	364	1640	500	3940	10	1	68454671	3703	-12.27	1.39	12	0.14	-441.00	3899.00	9000	20240116	-39.89	5180	20240628	4.44	9000	-39.89	20240116	5180	4.44	20240628	9000	-39.89	20240116	5180	4.44	20240628	2.09	N	003000	500	364 억		3295088	N	N	34	N	00	N
91	20240716	150141	57	100.00	KOSPI		의약품	N	N	N	N		N	5410	-70	5	-1.28	479610100	88987	135.35	5480	5500	5340	7120	3840	5480	5389.66	4.81	0	-27851	5546	5512	5466	5432	5386	5530	5450	364	1640	500	3940	10	1	68454671	3703	-12.27	1.39	12	0.13	-441.00	3899.00	9000	20240116	-39.89	5180	20240628	4.44	9000	-39.89	20240116	5180	4.44	20240628	9000	-39.89	20240116	5180	4.44	20240628	2.09	N	003000	500	364 억		3295088	N	N	31	N	00	N
92	20240716	140141	57	100.00	KOSPI		의약품	N	N	N	N		N	5390	-90	5	-1.64	448295610	83181	126.52	5480	5500	5340	7120	3840	5480	5389.40	4.81	0	-27942	5546	5512	5466	5432	5386	5530	5450	364	1640	500	3940	10	1	68454671	3690	-12.22	1.38	12	0.12	-441.00	3899.00	9000	20240116	-40.11	5180	20240628	4.05	9000	-40.11	20240116	5180	4.05	20240628	9000	-40.11	20240116	5180	4.05	20240628	2.09	N	003000	500	364 억		3295088	N	N	31	N	00	N
93	20240716	130140	57	100.00	KOSPI		의약품	N	N	N	N		N	5390	-90	5	-1.64	416734800	77325	117.61	5480	5500	5340	7120	3840	5480	5389.39	4.81	0	-27628	5546	5512	5466	5432	5386	5530	5450	364	1640	500	3940	10	1	68454671	3690	-12.22	1.38	12	0.11	-441.00	3899.00	9000	20240116	-40.11	5180	20240628	4.05	9000	-40.11	20240116	5180	4.05	20240628	9000	-40.11	20240116	5180	4.05	20240628	2.09	N	003000	500	364 억		3295088	N	N	31	N	00	N
94	20240716	120141	57	100.00	KOSPI		의약품	N	N	N	N		N	5390	-90	5	-1.64	344529960	63882	97.17	5480	5500	5340	7120	3840	5480	5393.22	4.81	0	-28366	5546	5512	5466	5432	5386	5530	5450	364	1640	500	3940	10	1	68454671	3690	-12.22	1.38	12	0.09	-441.00	3899.00	9000	20240116	-40.11	5180	20240628	4.05	9000	-40.11	20240116	5180	4.05	20240628	9000	-40.11	20240116	5180	4.05	20240628	2.09	N	003000	500	364 억		3295088	N	N	31	N	00	N
95	20240716	110141	57	100.00	KOSPI		의약품	N	N	N	N		N	5370	-110	5	-2.01	288435400	53450	81.30	5480	5500	5340	7120	3840	5480	5396.36	4.81	0	-28752	5546	5512	5466	5432	5386	5530	5450	364	1640	500	3940	10	1	68454671	3676	-12.18	1.38	12	0.08	-441.00	3899.00	9000	20240116	-40.33	5180	20240628	3.67	9000	-40.33	20240116	5180	3.67	20240628	9000	-40.33	20240116	5180	3.67	20240628	2.09	N	003000	500	364 억		3295088	N	N	31	N	00	N
96	20240716	100140	57	100.00	KOSPI		의약품	N	N	N	N		N	5410	-70	5	-1.28	119934540	22110	33.63	5480	5500	5390	7120	3840	5480	5424.45	4.81	0	-13735	5546	5512	5466	5432	5386	5530	5450	364	1640	500	3940	10	1	68454671	3703	-12.27	1.39	12	0.03	-441.00	3899.00	9000	20240116	-39.89	5180	20240628	4.44	9000	-39.89	20240116	5180	4.44	20240628	9000	-39.89	20240116	5180	4.44	20240628	2.09	N	003000	500	364 억		3295088	N	N	31	N	00	N
97	20240716	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	5470	-10	5	-0.18	5506980	1005	1.53	5480	5480	5470	7120	3840	5480	5479.58	4.81	0	-149	5546	5512	5466	5432	5386	5530	5450	364	1640	500	3940	10	1	68454671	3744	-12.40	1.40	12	0.00	-441.00	3899.00	9000	20240116	-39.22	5180	20240628	5.60	9000	-39.22	20240116	5180	5.60	20240628	9000	-39.22	20240116	5180	5.60	20240628	2.09	N	003000	500	364 억		3295088	N	N	31	N	00	N
98	20240715	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	5480	30	2	0.55	357311810	65493	43.24	5420	5500	5420	7080	3820	5450	5455.71	4.79	0	21782	5610	5530	5450	5370	5290	5570	5410	364	1630	500	3920	10	1	68454671	3751	-12.43	1.41	12	0.10	-441.00	3899.00	9000	20240116	-39.11	5180	20240628	5.79	9000	-39.11	20240116	5180	5.79	20240628	9000	-39.11	20240116	5180	5.79	20240628	2.08	N	003000	500	364 억		3281471	N	N	31	N	00	N
99	20240715	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	5480	30	2	0.55	304417270	55810	36.85	5420	5500	5420	7080	3820	5450	5454.53	4.79	0	18795	5610	5530	5450	5370	5290	5570	5410	364	1630	500	3920	10	1	68454671	3751	-12.43	1.41	12	0.08	-441.00	3899.00	9000	20240116	-39.11	5180	20240628	5.79	9000	-39.11	20240116	5180	5.79	20240628	9000	-39.11	20240116	5180	5.79	20240628	2.08	N	003000	500	364 억		3281471	N	N	24	N	00	N
100	20240715	140139	57	100.00	KOSPI		의약품	N	N	N	N		N	5490	40	2	0.73	269653540	49463	32.66	5420	5490	5420	7080	3820	5450	5451.62	4.79	0	16539	5610	5530	5450	5370	5290	5570	5410	364	1630	500	3920	10	1	68454671	3758	-12.45	1.41	12	0.07	-441.00	3899.00	9000	20240116	-39.00	5180	20240628	5.98	9000	-39.00	20240116	5180	5.98	20240628	9000	-39.00	20240116	5180	5.98	20240628	2.08	N	003000	500	364 억		3281471	N	N	24	N	00	N
101	20240715	130139	57	100.00	KOSPI		의약품	N	N	N	N		N	5480	30	2	0.55	241972520	44413	29.32	5420	5480	5420	7080	3820	5450	5448.24	4.79	0	14629	5610	5530	5450	5370	5290	5570	5410	364	1630	500	3920	10	1	68454671	3751	-12.43	1.41	12	0.06	-441.00	3899.00	9000	20240116	-39.11	5180	20240628	5.79	9000	-39.11	20240116	5180	5.79	20240628	9000	-39.11	20240116	5180	5.79	20240628	2.08	N	003000	500	364 억		3281471	N	N	24	N	00	N
102	20240715	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	5470	20	2	0.37	226787280	41639	27.49	5420	5480	5420	7080	3820	5450	5446.51	4.79	0	13768	5610	5530	5450	5370	5290	5570	5410	364	1630	500	3920	10	1	68454671	3744	-12.40	1.40	12	0.06	-441.00	3899.00	9000	20240116	-39.22	5180	20240628	5.60	9000	-39.22	20240116	5180	5.60	20240628	9000	-39.22	20240116	5180	5.60	20240628	2.08	N	003000	500	364 억		3281471	N	N	24	N	00	N
103	20240715	110140	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	10	2	0.18	172879860	31768	20.98	5420	5480	5420	7080	3820	5450	5441.95	4.79	0	7271	5610	5530	5450	5370	5290	5570	5410	364	1630	500	3920	10	1	68454671	3738	-12.38	1.40	12	0.05	-441.00	3899.00	9000	20240116	-39.33	5180	20240628	5.41	9000	-39.33	20240116	5180	5.41	20240628	9000	-39.33	20240116	5180	5.41	20240628	2.08	N	003000	500	364 억		3281471	N	N	24	N	00	N
104	20240715	100140	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	0	3	0.00	129200980	23755	15.68	5420	5480	5420	7080	3820	5450	5438.90	4.79	0	5657	5610	5530	5450	5370	5290	5570	5410	364	1630	500	3920	10	1	68454671	3731	-12.36	1.40	12	0.03	-441.00	3899.00	9000	20240116	-39.44	5180	20240628	5.21	9000	-39.44	20240116	5180	5.21	20240628	9000	-39.44	20240116	5180	5.21	20240628	2.08	N	003000	500	364 억		3281471	N	N	24	N	00	N
105	20240715	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	-20	5	-0.37	49247170	9078	5.99	5420	5460	5420	7080	3820	5450	5424.89	4.79	0	6585	5610	5530	5450	5370	5290	5570	5410	364	1630	500	3920	10	1	68454671	3717	-12.31	1.39	12	0.01	-441.00	3899.00	9000	20240116	-39.67	5180	20240628	4.83	9000	-39.67	20240116	5180	4.83	20240628	9000	-39.67	20240116	5180	4.83	20240628	2.08	N	003000	500	364 억		3281471	N	N	24	N	00	N
106	20240712	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	60	2	1.11	819830850	150721	101.66	5390	5530	5370	7000	3780	5390	5439.38	4.78	0	57882	5603	5496	5433	5326	5263	5465	5295	364	1610	500	3880	10	1	68454671	3731	-12.36	1.40	12	0.22	-441.00	3899.00	9000	20240116	-39.44	5180	20240628	5.21	9000	-39.44	20240116	5180	5.21	20240628	9000	-39.44	20240116	5180	5.21	20240628	2.08	N	003000	500	364 억		3269601	N	N	24	N	00	N
107	20240712	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	60	2	1.11	790790150	145386	98.06	5390	5530	5370	7000	3780	5390	5439.25	4.78	0	56157	5603	5496	5433	5326	5263	5465	5295	364	1610	500	3880	10	1	68454671	3731	-12.36	1.40	12	0.21	-441.00	3899.00	9000	20240116	-39.44	5180	20240628	5.21	9000	-39.44	20240116	5180	5.21	20240628	9000	-39.44	20240116	5180	5.21	20240628	2.08	N	003000	500	364 억		3269601	N	N	121	N	00	N
108	20240712	140141	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	50	2	0.93	709454090	130379	87.94	5390	5530	5370	7000	3780	5390	5441.48	4.78	0	50317	5603	5496	5433	5326	5263	5465	5295	364	1610	500	3880	10	1	68454671	3724	-12.34	1.40	12	0.19	-441.00	3899.00	9000	20240116	-39.56	5180	20240628	5.02	9000	-39.56	20240116	5180	5.02	20240628	9000	-39.56	20240116	5180	5.02	20240628	2.08	N	003000	500	364 억		3269601	N	N	121	N	00	N
109	20240712	130140	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	70	2	1.30	642540470	118058	79.63	5390	5530	5370	7000	3780	5390	5442.58	4.78	0	47921	5603	5496	5433	5326	5263	5465	5295	364	1610	500	3880	10	1	68454671	3738	-12.38	1.40	12	0.17	-441.00	3899.00	9000	20240116	-39.33	5180	20240628	5.41	9000	-39.33	20240116	5180	5.41	20240628	9000	-39.33	20240116	5180	5.41	20240628	2.08	N	003000	500	364 억		3269601	N	N	121	N	00	N
110	20240712	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	70	2	1.30	619254740	113791	76.75	5390	5530	5370	7000	3780	5390	5442.04	4.78	0	48024	5603	5496	5433	5326	5263	5465	5295	364	1610	500	3880	10	1	68454671	3738	-12.38	1.40	12	0.17	-441.00	3899.00	9000	20240116	-39.33	5180	20240628	5.41	9000	-39.33	20240116	5180	5.41	20240628	9000	-39.33	20240116	5180	5.41	20240628	2.08	N	003000	500	364 억		3269601	N	N	121	N	00	N
111	20240712	110139	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	60	2	1.11	364915830	67375	45.44	5390	5460	5370	7000	3780	5390	5416.19	4.78	0	33459	5603	5496	5433	5326	5263	5465	5295	364	1610	500	3880	10	1	68454671	3731	-12.36	1.40	12	0.10	-441.00	3899.00	9000	20240116	-39.44	5180	20240628	5.21	9000	-39.44	20240116	5180	5.21	20240628	9000	-39.44	20240116	5180	5.21	20240628	2.08	N	003000	500	364 억		3269601	N	N	121	N	00	N
112	20240712	100139	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	30	2	0.56	202784470	37550	25.33	5390	5450	5370	7000	3780	5390	5400.39	4.78	0	18801	5603	5496	5433	5326	5263	5465	5295	364	1610	500	3880	10	1	68454671	3710	-12.29	1.39	12	0.05	-441.00	3899.00	9000	20240116	-39.78	5180	20240628	4.63	9000	-39.78	20240116	5180	4.63	20240628	9000	-39.78	20240116	5180	4.63	20240628	2.08	N	003000	500	364 억		3269601	N	N	121	N	00	N
113	20240712	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	5400	10	2	0.19	3794380	704	0.47	5390	5400	5380	7000	3780	5390	5389.74	4.78	0	12	5603	5496	5433	5326	5263	5465	5295	364	1610	500	3880	10	1	68454671	3697	-12.24	1.38	12	0.00	-441.00	3899.00	9000	20240116	-40.00	5180	20240628	4.25	9000	-40.00	20240116	5180	4.25	20240628	9000	-40.00	20240116	5180	4.25	20240628	2.08	N	003000	500	364 억		3269601	N	N	121	N	00	N
114	20240711	160138	57	100.00	KOSPI		의약품	N	N	N	N		N	5390	-150	5	-2.71	803784050	147592	128.29	5500	5540	5370	7200	3880	5540	5446.01	4.88	0	-5940	5613	5576	5523	5486	5433	5595	5505	364	1660	500	3980	10	1	68454671	3690	-12.22	1.38	12	0.22	-441.00	3899.00	9000	20240116	-40.11	5180	20240628	4.05	9000	-40.11	20240116	5180	4.05	20240628	9000	-40.11	20240116	5180	4.05	20240628	2.05	N	003000	500	364 억		3338555	N	N	121	N	00	N
115	20240711	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	5410	-130	5	-2.35	714251770	130960	113.83	5500	5540	5400	7200	3880	5540	5453.97	4.88	0	-3841	5613	5576	5523	5486	5433	5595	5505	364	1660	500	3980	10	1	68454671	3703	-12.27	1.39	12	0.19	-441.00	3899.00	9000	20240116	-39.89	5180	20240628	4.44	9000	-39.89	20240116	5180	4.44	20240628	9000	-39.89	20240116	5180	4.44	20240628	2.05	N	003000	500	364 억		3338555	N	N	48	N	00	N
116	20240711	140139	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	-110	5	-1.99	664188310	121693	105.77	5500	5540	5400	7200	3880	5540	5457.90	4.88	0	-1145	5613	5576	5523	5486	5433	5595	5505	364	1660	500	3980	10	1	68454671	3717	-12.31	1.39	12	0.18	-441.00	3899.00	9000	20240116	-39.67	5180	20240628	4.83	9000	-39.67	20240116	5180	4.83	20240628	9000	-39.67	20240116	5180	4.83	20240628	2.05	N	003000	500	364 억		3338555	N	N	48	N	00	N
117	20240711	130139	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	-110	5	-1.99	538567750	98462	85.58	5500	5540	5410	7200	3880	5540	5469.80	4.88	0	-497	5613	5576	5523	5486	5433	5595	5505	364	1660	500	3980	10	1	68454671	3717	-12.31	1.39	12	0.14	-441.00	3899.00	9000	20240116	-39.67	5180	20240628	4.83	9000	-39.67	20240116	5180	4.83	20240628	9000	-39.67	20240116	5180	4.83	20240628	2.05	N	003000	500	364 억		3338555	N	N	48	N	00	N
118	20240711	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	-90	5	-1.62	420499700	76699	66.67	5500	5540	5430	7200	3880	5540	5482.47	4.88	0	-1688	5613	5576	5523	5486	5433	5595	5505	364	1660	500	3980	10	1	68454671	3731	-12.36	1.40	12	0.11	-441.00	3899.00	9000	20240116	-39.44	5180	20240628	5.21	9000	-39.44	20240116	5180	5.21	20240628	9000	-39.44	20240116	5180	5.21	20240628	2.05	N	003000	500	364 억		3338555	N	N	48	N	00	N
119	20240711	110139	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	-80	5	-1.44	289800300	52674	45.78	5500	5540	5440	7200	3880	5540	5501.77	4.88	0	-5476	5613	5576	5523	5486	5433	5595	5505	364	1660	500	3980	10	1	68454671	3738	-12.38	1.40	12	0.08	-441.00	3899.00	9000	20240116	-39.33	5180	20240628	5.41	9000	-39.33	20240116	5180	5.41	20240628	9000	-39.33	20240116	5180	5.41	20240628	2.05	N	003000	500	364 억		3338555	N	N	48	N	00	N
120	20240711	100139	57	100.00	KOSPI		의약품	N	N	N	N		N	5530	-10	5	-0.18	152832680	27680	24.06	5500	5540	5500	7200	3880	5540	5521.41	4.88	0	6989	5613	5576	5523	5486	5433	5595	5505	364	1660	500	3980	10	1	68454671	3786	-12.54	1.42	12	0.04	-441.00	3899.00	9000	20240116	-38.56	5180	20240628	6.76	9000	-38.56	20240116	5180	6.76	20240628	9000	-38.56	20240116	5180	6.76	20240628	2.05	N	003000	500	364 억		3338555	N	N	48	N	00	N
121	20240711	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	5540	0	3	0.00	65317650	11853	10.30	5500	5540	5500	7200	3880	5540	5510.64	4.88	0	6707	5613	5576	5523	5486	5433	5595	5505	364	1660	500	3980	10	1	68454671	3792	-12.56	1.42	12	0.02	-441.00	3899.00	9000	20240116	-38.44	5180	20240628	6.95	9000	-38.44	20240116	5180	6.95	20240628	9000	-38.44	20240116	5180	6.95	20240628	2.05	N	003000	500	364 억		3338555	N	N	48	N	00	N
122	20240710	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	5540	40	2	0.73	635753600	114951	95.67	5500	5560	5470	7150	3850	5500	5530.64	4.88	0	24397	5626	5562	5496	5432	5366	5595	5465	364	1650	500	3960	10	1	68454671	3792	-12.56	1.42	12	0.17	-441.00	3899.00	9000	20240116	-38.44	5180	20240628	6.95	9000	-38.44	20240116	5180	6.95	20240628	9000	-38.44	20240116	5180	6.95	20240628	2.05	N	003000	500	364 억		3340402	N	N	48	N	00	N
123	20240710	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	5530	30	2	0.55	600034210	108490	90.29	5500	5560	5470	7150	3850	5500	5530.78	4.88	0	22065	5626	5562	5496	5432	5366	5595	5465	364	1650	500	3960	10	1	68454671	3786	-12.54	1.42	12	0.16	-441.00	3899.00	9000	20240116	-38.56	5180	20240628	6.76	9000	-38.56	20240116	5180	6.76	20240628	9000	-38.56	20240116	5180	6.76	20240628	2.05	N	003000	500	364 억		3340402	N	N	45	N	00	N
124	20240710	140138	57	100.00	KOSPI		의약품	N	N	N	N		N	5550	50	2	0.91	542780210	98149	81.68	5500	5560	5470	7150	3850	5500	5530.17	4.88	0	21665	5626	5562	5496	5432	5366	5595	5465	364	1650	500	3960	10	1	68454671	3799	-12.59	1.42	12	0.14	-441.00	3899.00	9000	20240116	-38.33	5180	20240628	7.14	9000	-38.33	20240116	5180	7.14	20240628	9000	-38.33	20240116	5180	7.14	20240628	2.05	N	003000	500	364 억		3340402	N	N	45	N	00	N
125	20240710	130139	57	100.00	KOSPI		의약품	N	N	N	N		N	5560	60	2	1.09	482859350	87357	72.70	5500	5560	5470	7150	3850	5500	5527.43	4.88	0	17988	5626	5562	5496	5432	5366	5595	5465	364	1650	500	3960	10	1	68454671	3806	-12.61	1.43	12	0.13	-441.00	3899.00	9000	20240116	-38.22	5180	20240628	7.34	9000	-38.22	20240116	5180	7.34	20240628	9000	-38.22	20240116	5180	7.34	20240628	2.05	N	003000	500	364 억		3340402	N	N	45	N	00	N
126	20240710	120138	57	100.00	KOSPI		의약품	N	N	N	N		N	5550	50	2	0.91	436366480	78972	65.72	5500	5560	5470	7150	3850	5500	5525.58	4.88	0	18012	5626	5562	5496	5432	5366	5595	5465	364	1650	500	3960	10	1	68454671	3799	-12.59	1.42	12	0.12	-441.00	3899.00	9000	20240116	-38.33	5180	20240628	7.14	9000	-38.33	20240116	5180	7.14	20240628	9000	-38.33	20240116	5180	7.14	20240628	2.05	N	003000	500	364 억		3340402	N	N	45	N	00	N
127	20240710	110140	57	100.00	KOSPI		의약품	N	N	N	N		N	5540	40	2	0.73	305899540	55468	46.16	5500	5560	5470	7150	3850	5500	5514.88	4.88	0	11911	5626	5562	5496	5432	5366	5595	5465	364	1650	500	3960	10	1	68454671	3792	-12.56	1.42	12	0.08	-441.00	3899.00	9000	20240116	-38.44	5180	20240628	6.95	9000	-38.44	20240116	5180	6.95	20240628	9000	-38.44	20240116	5180	6.95	20240628	2.05	N	003000	500	364 억		3340402	N	N	45	N	00	N
128	20240710	100138	57	100.00	KOSPI		의약품	N	N	N	N		N	5510	10	2	0.18	96159990	17519	14.58	5500	5530	5470	7150	3850	5500	5488.90	4.88	0	-2011	5626	5562	5496	5432	5366	5595	5465	364	1650	500	3960	10	1	68454671	3772	-12.49	1.41	12	0.03	-441.00	3899.00	9000	20240116	-38.78	5180	20240628	6.37	9000	-38.78	20240116	5180	6.37	20240628	9000	-38.78	20240116	5180	6.37	20240628	2.05	N	003000	500	364 억		3340402	N	N	45	N	00	N
129	20240710	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	5500	0	3	0.00	5830000	1060	0.88	5500	5500	5500	7150	3850	5500	5500.00	4.88	0	94	5626	5562	5496	5432	5366	5595	5465	364	1650	500	3960	10	1	68454671	3765	-12.47	1.41	12	0.00	-441.00	3899.00	9000	20240116	-38.89	5180	20240628	6.18	9000	-38.89	20240116	5180	6.18	20240628	9000	-38.89	20240116	5180	6.18	20240628	2.05	N	003000	500	364 억		3340402	N	N	45	N	00	N
130	20240709	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	5500	70	2	1.29	659608570	119618	118.79	5440	5560	5430	7050	3810	5430	5514.32	4.87	0	10834	5570	5500	5450	5380	5330	5475	5355	364	1620	500	3900	10	1	68454671	3765	-12.47	1.41	12	0.17	-441.00	3899.00	9000	20240116	-38.89	5180	20240628	6.18	9000	-38.89	20240116	5180	6.18	20240628	9000	-38.89	20240116	5180	6.18	20240628	2.06	N	003000	500	364 억		3334354	N	N	45	N	00	N
131	20240709	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	5490	60	2	1.10	633429490	114856	114.06	5440	5560	5430	7050	3810	5430	5514.99	4.87	0	10002	5570	5500	5450	5380	5330	5475	5355	364	1620	500	3900	10	1	68454671	3758	-12.45	1.41	12	0.17	-441.00	3899.00	9000	20240116	-39.00	5180	20240628	5.98	9000	-39.00	20240116	5180	5.98	20240628	9000	-39.00	20240116	5180	5.98	20240628	2.06	N	003000	500	364 억		3334354	N	N	82	N	00	N
132	20240709	140139	57	100.00	KOSPI		의약품	N	N	N	N		N	5510	80	2	1.47	599872880	108758	108.00	5440	5560	5430	7050	3810	5430	5515.67	4.87	0	8235	5570	5500	5450	5380	5330	5475	5355	364	1620	500	3900	10	1	68454671	3772	-12.49	1.41	12	0.16	-441.00	3899.00	9000	20240116	-38.78	5180	20240628	6.37	9000	-38.78	20240116	5180	6.37	20240628	9000	-38.78	20240116	5180	6.37	20240628	2.06	N	003000	500	364 억		3334354	N	N	82	N	00	N
133	20240709	130138	57	100.00	KOSPI		의약품	N	N	N	N		N	5500	70	2	1.29	543182760	98478	97.79	5440	5560	5430	7050	3810	5430	5515.78	4.87	0	12137	5570	5500	5450	5380	5330	5475	5355	364	1620	500	3900	10	1	68454671	3765	-12.47	1.41	12	0.14	-441.00	3899.00	9000	20240116	-38.89	5180	20240628	6.18	9000	-38.89	20240116	5180	6.18	20240628	9000	-38.89	20240116	5180	6.18	20240628	2.06	N	003000	500	364 억		3334354	N	N	82	N	00	N
134	20240709	120139	57	100.00	KOSPI		의약품	N	N	N	N		N	5510	80	2	1.47	485661650	88016	87.40	5440	5560	5430	7050	3810	5430	5517.88	4.87	0	15935	5570	5500	5450	5380	5330	5475	5355	364	1620	500	3900	10	1	68454671	3772	-12.49	1.41	12	0.13	-441.00	3899.00	9000	20240116	-38.78	5180	20240628	6.37	9000	-38.78	20240116	5180	6.37	20240628	9000	-38.78	20240116	5180	6.37	20240628	2.06	N	003000	500	364 억		3334354	N	N	82	N	00	N
135	20240709	110138	57	100.00	KOSPI		의약품	N	N	N	N		N	5510	80	2	1.47	432428490	78335	77.79	5440	5560	5430	7050	3810	5430	5520.25	4.87	0	17528	5570	5500	5450	5380	5330	5475	5355	364	1620	500	3900	10	1	68454671	3772	-12.49	1.41	12	0.11	-441.00	3899.00	9000	20240116	-38.78	5180	20240628	6.37	9000	-38.78	20240116	5180	6.37	20240628	9000	-38.78	20240116	5180	6.37	20240628	2.06	N	003000	500	364 억		3334354	N	N	82	N	00	N
136	20240709	100138	57	100.00	KOSPI		의약품	N	N	N	N		N	5520	90	2	1.66	361701580	65519	65.06	5440	5560	5430	7050	3810	5430	5520.56	4.87	0	19638	5570	5500	5450	5380	5330	5475	5355	364	1620	500	3900	10	1	68454671	3779	-12.52	1.42	12	0.10	-441.00	3899.00	9000	20240116	-38.67	5180	20240628	6.56	9000	-38.67	20240116	5180	6.56	20240628	9000	-38.67	20240116	5180	6.56	20240628	2.06	N	003000	500	364 억		3334354	N	N	82	N	00	N
137	20240709	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	10	2	0.18	2448000	450	0.45	5440	5440	5440	7050	3810	5430	5440.00	4.87	0	233	5570	5500	5450	5380	5330	5475	5355	364	1620	500	3900	10	1	68454671	3724	-12.34	1.40	12	0.00	-441.00	3899.00	9000	20240116	-39.56	5180	20240628	5.02	9000	-39.56	20240116	5180	5.02	20240628	9000	-39.56	20240116	5180	5.02	20240628	2.06	N	003000	500	364 억		3334354	N	N	82	N	00	N
138	20240708	160138	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	-40	5	-0.73	546986230	100605	117.28	5520	5520	5400	7110	3830	5470	5436.97	4.85	0	20238	5596	5532	5456	5392	5316	5565	5425	364	1640	500	3930	10	1	68454671	3717	-12.31	1.39	12	0.15	-441.00	3899.00	9000	20240116	-39.67	5180	20240628	4.83	9000	-39.67	20240116	5180	4.83	20240628	9000	-39.67	20240116	5180	4.83	20240628	2.05	N	003000	500	364 억		3318594	N	N	82	N	00	N
139	20240708	150138	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	-40	5	-0.73	501184120	92167	107.44	5520	5520	5400	7110	3830	5470	5437.78	4.85	0	18680	5596	5532	5456	5392	5316	5565	5425	364	1640	500	3930	10	1	68454671	3717	-12.31	1.39	12	0.13	-441.00	3899.00	9000	20240116	-39.67	5180	20240628	4.83	9000	-39.67	20240116	5180	4.83	20240628	9000	-39.67	20240116	5180	4.83	20240628	2.05	N	003000	500	364 억		3318594	N	N	134	N	00	N
140	20240708	140138	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	-20	5	-0.37	378592190	69654	81.20	5520	5520	5400	7110	3830	5470	5435.33	4.85	0	10860	5596	5532	5456	5392	5316	5565	5425	364	1640	500	3930	10	1	68454671	3731	-12.36	1.40	12	0.10	-441.00	3899.00	9000	20240116	-39.44	5180	20240628	5.21	9000	-39.44	20240116	5180	5.21	20240628	9000	-39.44	20240116	5180	5.21	20240628	2.05	N	003000	500	364 억		3318594	N	N	134	N	00	N
141	20240708	130138	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	-40	5	-0.73	329651930	60650	70.70	5520	5520	5400	7110	3830	5470	5435.32	4.85	0	11244	5596	5532	5456	5392	5316	5565	5425	364	1640	500	3930	10	1	68454671	3717	-12.31	1.39	12	0.09	-441.00	3899.00	9000	20240116	-39.67	5180	20240628	4.83	9000	-39.67	20240116	5180	4.83	20240628	9000	-39.67	20240116	5180	4.83	20240628	2.05	N	003000	500	364 억		3318594	N	N	134	N	00	N
142	20240708	120138	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	-50	5	-0.91	270419650	49697	57.93	5520	5520	5400	7110	3830	5470	5441.37	4.85	0	6082	5596	5532	5456	5392	5316	5565	5425	364	1640	500	3930	10	1	68454671	3710	-12.29	1.39	12	0.07	-441.00	3899.00	9000	20240116	-39.78	5180	20240628	4.63	9000	-39.78	20240116	5180	4.63	20240628	9000	-39.78	20240116	5180	4.63	20240628	2.05	N	003000	500	364 억		3318594	N	N	134	N	00	N
143	20240708	110138	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	-30	5	-0.55	187739380	34452	40.16	5520	5520	5410	7110	3830	5470	5449.30	4.85	0	3060	5596	5532	5456	5392	5316	5565	5425	364	1640	500	3930	10	1	68454671	3724	-12.34	1.40	12	0.05	-441.00	3899.00	9000	20240116	-39.56	5180	20240628	5.02	9000	-39.56	20240116	5180	5.02	20240628	9000	-39.56	20240116	5180	5.02	20240628	2.05	N	003000	500	364 억		3318594	N	N	134	N	00	N
144	20240708	100138	57	100.00	KOSPI		의약품	N	N	N	N		N	5480	10	2	0.18	59291620	10819	12.61	5520	5520	5470	7110	3830	5470	5480.32	4.85	0	-1584	5596	5532	5456	5392	5316	5565	5425	364	1640	500	3930	10	1	68454671	3751	-12.43	1.41	12	0.02	-441.00	3899.00	9000	20240116	-39.11	5180	20240628	5.79	9000	-39.11	20240116	5180	5.79	20240628	9000	-39.11	20240116	5180	5.79	20240628	2.05	N	003000	500	364 억		3318594	N	N	134	N	00	N
145	20240708	090138	57	100.00	KOSPI		의약품	N	N	N	N		N	5490	20	2	0.37	5687580	1032	1.20	5520	5520	5480	7110	3830	5470	5511.22	4.85	0	-237	5596	5532	5456	5392	5316	5565	5425	364	1640	500	3930	10	1	68454671	3758	-12.45	1.41	12	0.00	-441.00	3899.00	9000	20240116	-39.00	5180	20240628	5.98	9000	-39.00	20240116	5180	5.98	20240628	9000	-39.00	20240116	5180	5.98	20240628	2.05	N	003000	500	364 억		3318594	N	N	134	N	00	N
146	20240705	160138	57	100.00	KOSPI		의약품	N	N	N	N		N	5470	40	2	0.74	469100260	85713	107.58	5380	5520	5380	7050	3810	5430	5472.92	4.84	0	20236	5596	5512	5426	5342	5256	5555	5385	364	1620	500	3900	10	1	68454671	3744	-12.40	1.40	12	0.13	-441.00	3899.00	9000	20240116	-39.22	5180	20240628	5.60	9000	-39.22	20240116	5180	5.60	20240628	9000	-39.22	20240116	5180	5.60	20240628	2.06	N	003000	500	364 억		3310013	N	N	134	N	00	N
147	20240705	150138	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	30	2	0.55	441219950	80615	101.18	5380	5520	5380	7050	3810	5430	5473.17	4.84	0	19192	5596	5512	5426	5342	5256	5555	5385	364	1620	500	3900	10	1	68454671	3738	-12.38	1.40	12	0.12	-441.00	3899.00	9000	20240116	-39.33	5180	20240628	5.41	9000	-39.33	20240116	5180	5.41	20240628	9000	-39.33	20240116	5180	5.41	20240628	2.06	N	003000	500	364 억		3310013	N	N	54	N	00	N
148	20240705	140138	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	30	2	0.55	408311120	74584	93.61	5380	5520	5380	7050	3810	5430	5474.51	4.84	0	19174	5596	5512	5426	5342	5256	5555	5385	364	1620	500	3900	10	1	68454671	3738	-12.38	1.40	12	0.11	-441.00	3899.00	9000	20240116	-39.33	5180	20240628	5.41	9000	-39.33	20240116	5180	5.41	20240628	9000	-39.33	20240116	5180	5.41	20240628	2.06	N	003000	500	364 억		3310013	N	N	54	N	00	N
149	20240705	130138	57	100.00	KOSPI		의약품	N	N	N	N		N	5470	40	2	0.74	362281660	66166	83.05	5380	5520	5380	7050	3810	5430	5475.34	4.84	0	18994	5596	5512	5426	5342	5256	5555	5385	364	1620	500	3900	10	1	68454671	3744	-12.40	1.40	12	0.10	-441.00	3899.00	9000	20240116	-39.22	5180	20240628	5.60	9000	-39.22	20240116	5180	5.60	20240628	9000	-39.22	20240116	5180	5.60	20240628	2.06	N	003000	500	364 억		3310013	N	N	54	N	00	N
150	20240705	120138	57	100.00	KOSPI		의약품	N	N	N	N		N	5470	40	2	0.74	329404670	60146	75.49	5380	5520	5380	7050	3810	5430	5476.75	4.84	0	18606	5596	5512	5426	5342	5256	5555	5385	364	1620	500	3900	10	1	68454671	3744	-12.40	1.40	12	0.09	-441.00	3899.00	9000	20240116	-39.22	5180	20240628	5.60	9000	-39.22	20240116	5180	5.60	20240628	9000	-39.22	20240116	5180	5.60	20240628	2.06	N	003000	500	364 억		3310013	N	N	54	N	00	N
151	20240705	110137	57	100.00	KOSPI		의약품	N	N	N	N		N	5470	40	2	0.74	281642030	51419	64.54	5380	5520	5380	7050	3810	5430	5477.39	4.84	0	14352	5596	5512	5426	5342	5256	5555	5385	364	1620	500	3900	10	1	68454671	3744	-12.40	1.40	12	0.08	-441.00	3899.00	9000	20240116	-39.22	5180	20240628	5.60	9000	-39.22	20240116	5180	5.60	20240628	9000	-39.22	20240116	5180	5.60	20240628	2.06	N	003000	500	364 억		3310013	N	N	54	N	00	N
152	20240705	100138	57	100.00	KOSPI		의약품	N	N	N	N		N	5520	90	2	1.66	180803200	33060	41.49	5380	5520	5380	7050	3810	5430	5468.94	4.84	0	13884	5596	5512	5426	5342	5256	5555	5385	364	1620	500	3900	10	1	68454671	3779	-12.52	1.42	12	0.05	-441.00	3899.00	9000	20240116	-38.67	5180	20240628	6.56	9000	-38.67	20240116	5180	6.56	20240628	9000	-38.67	20240116	5180	6.56	20240628	2.06	N	003000	500	364 억		3310013	N	N	54	N	00	N
153	20240705	090138	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	0	3	0.00	10567070	1964	2.47	5380	5430	5380	7050	3810	5430	5380.38	4.84	0	855	5596	5512	5426	5342	5256	5555	5385	364	1620	500	3900	10	1	68454671	3717	-12.31	1.39	12	0.00	-441.00	3899.00	9000	20240116	-39.67	5180	20240628	4.83	9000	-39.67	20240116	5180	4.83	20240628	9000	-39.67	20240116	5180	4.83	20240628	2.06	N	003000	500	364 억		3310013	N	N	54	N	00	N
154	20240704	160137	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	100	2	1.88	426500860	78789	84.60	5340	5510	5340	6920	3740	5330	5413.20	4.84	0	-82	5456	5392	5346	5282	5236	5370	5260	364	1590	500	3830	10	1	68454671	3717	-12.31	1.39	12	0.12	-441.00	3899.00	9000	20240116	-39.67	5180	20240628	4.83	9000	-39.67	20240116	5180	4.83	20240628	9000	-39.67	20240116	5180	4.83	20240628	2.06	N	003000	500	364 억		3311311	N	N	54	N	00	N
155	20240704	150138	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	110	2	2.06	384419130	71020	76.26	5340	5510	5340	6920	3740	5330	5412.83	4.84	0	-1332	5456	5392	5346	5282	5236	5370	5260	364	1590	500	3830	10	1	68454671	3724	-12.34	1.40	12	0.10	-441.00	3899.00	9000	20240116	-39.56	5180	20240628	5.02	9000	-39.56	20240116	5180	5.02	20240628	9000	-39.56	20240116	5180	5.02	20240628	2.06	N	003000	500	364 억		3311311	N	N	46	N	00	N
156	20240704	140137	57	100.00	KOSPI		의약품	N	N	N	N		N	5390	60	2	1.13	314726240	58164	62.45	5340	5510	5340	6920	3740	5330	5411.01	4.84	0	-2141	5456	5392	5346	5282	5236	5370	5260	364	1590	500	3830	10	1	68454671	3690	-12.22	1.38	12	0.08	-441.00	3899.00	9000	20240116	-40.11	5180	20240628	4.05	9000	-40.11	20240116	5180	4.05	20240628	9000	-40.11	20240116	5180	4.05	20240628	2.06	N	003000	500	364 억		3311311	N	N	46	N	00	N
157	20240704	130138	57	100.00	KOSPI		의약품	N	N	N	N		N	5410	80	2	1.50	256662100	47403	50.90	5340	5510	5340	6920	3740	5330	5414.47	4.84	0	-2359	5456	5392	5346	5282	5236	5370	5260	364	1590	500	3830	10	1	68454671	3703	-12.27	1.39	12	0.07	-441.00	3899.00	9000	20240116	-39.89	5180	20240628	4.44	9000	-39.89	20240116	5180	4.44	20240628	9000	-39.89	20240116	5180	4.44	20240628	2.06	N	003000	500	364 억		3311311	N	N	46	N	00	N
158	20240704	120138	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	110	2	2.06	235866670	43564	46.78	5340	5510	5340	6920	3740	5330	5414.26	4.84	0	-1842	5456	5392	5346	5282	5236	5370	5260	364	1590	500	3830	10	1	68454671	3724	-12.34	1.40	12	0.06	-441.00	3899.00	9000	20240116	-39.56	5180	20240628	5.02	9000	-39.56	20240116	5180	5.02	20240628	9000	-39.56	20240116	5180	5.02	20240628	2.06	N	003000	500	364 억		3311311	N	N	46	N	00	N
159	20240704	110138	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	110	2	2.06	193598270	35761	38.40	5340	5510	5340	6920	3740	5330	5413.67	4.84	0	-1688	5456	5392	5346	5282	5236	5370	5260	364	1590	500	3830	10	1	68454671	3724	-12.34	1.40	12	0.05	-441.00	3899.00	9000	20240116	-39.56	5180	20240628	5.02	9000	-39.56	20240116	5180	5.02	20240628	9000	-39.56	20240116	5180	5.02	20240628	2.06	N	003000	500	364 억		3311311	N	N	46	N	00	N
160	20240704	100137	57	100.00	KOSPI		의약품	N	N	N	N		N	5370	40	2	0.75	61382750	11450	12.29	5340	5390	5340	6920	3740	5330	5360.94	4.84	0	1361	5456	5392	5346	5282	5236	5370	5260	364	1590	500	3830	10	1	68454671	3676	-12.18	1.38	12	0.02	-441.00	3899.00	9000	20240116	-40.33	5180	20240628	3.67	9000	-40.33	20240116	5180	3.67	20240628	9000	-40.33	20240116	5180	3.67	20240628	2.06	N	003000	500	364 억		3311311	N	N	46	N	00	N
161	20240704	090138	57	100.00	KOSPI		의약품	N	N	N	N		N	5340	10	2	0.19	6829860	1279	1.37	5340	5340	5340	6920	3740	5330	5340.00	4.84	0	0	5456	5392	5346	5282	5236	5370	5260	364	1590	500	3830	10	1	68454671	3655	-12.11	1.37	12	0.00	-441.00	3899.00	9000	20240116	-40.67	5180	20240628	3.09	9000	-40.67	20240116	5180	3.09	20240628	9000	-40.67	20240116	5180	3.09	20240628	2.06	N	003000	500	364 억		3311311	N	N	46	N	00	N
162	20240703	160137	57	100.00	KOSPI		의약품	N	N	N	N		N	5330	-60	5	-1.11	491791600	92166	223.52	5390	5410	5300	7000	3780	5390	5335.97	4.86	0	-13817	5450	5420	5390	5360	5330	5435	5375	364	1610	500	3880	10	1	68454671	3649	-12.09	1.37	12	0.13	-441.00	3899.00	9000	20240116	-40.78	5180	20240628	2.90	9000	-40.78	20240116	5180	2.90	20240628	9000	-40.78	20240116	5180	2.90	20240628	2.06	N	003000	500	364 억		3326317	N	N	46	N	00	N
163	20240703	150138	57	100.00	KOSPI		의약품	N	N	N	N		N	5330	-60	5	-1.11	453739380	85007	206.16	5390	5410	5300	7000	3780	5390	5337.67	4.86	0	-15224	5450	5420	5390	5360	5330	5435	5375	364	1610	500	3880	10	1	68454671	3649	-12.09	1.37	12	0.12	-441.00	3899.00	9000	20240116	-40.78	5180	20240628	2.90	9000	-40.78	20240116	5180	2.90	20240628	9000	-40.78	20240116	5180	2.90	20240628	2.06	N	003000	500	364 억		3326317	N	N	60	N	00	N
164	20240703	140137	57	100.00	KOSPI		의약품	N	N	N	N		N	5340	-50	5	-0.93	381066610	71361	173.07	5390	5410	5300	7000	3780	5390	5339.98	4.86	0	-14437	5450	5420	5390	5360	5330	5435	5375	364	1610	500	3880	10	1	68454671	3655	-12.11	1.37	12	0.10	-441.00	3899.00	9000	20240116	-40.67	5180	20240628	3.09	9000	-40.67	20240116	5180	3.09	20240628	9000	-40.67	20240116	5180	3.09	20240628	2.06	N	003000	500	364 억		3326317	N	N	60	N	00	N
165	20240703	130137	57	100.00	KOSPI		의약품	N	N	N	N		N	5330	-60	5	-1.11	356372300	66723	161.82	5390	5410	5300	7000	3780	5390	5341.07	4.86	0	-14214	5450	5420	5390	5360	5330	5435	5375	364	1610	500	3880	10	1	68454671	3649	-12.09	1.37	12	0.10	-441.00	3899.00	9000	20240116	-40.78	5180	20240628	2.90	9000	-40.78	20240116	5180	2.90	20240628	9000	-40.78	20240116	5180	2.90	20240628	2.06	N	003000	500	364 억		3326317	N	N	60	N	00	N
166	20240703	120137	57	100.00	KOSPI		의약품	N	N	N	N		N	5350	-40	5	-0.74	323468440	60536	146.81	5390	5410	5300	7000	3780	5390	5343.41	4.86	0	-14114	5450	5420	5390	5360	5330	5435	5375	364	1610	500	3880	10	1	68454671	3662	-12.13	1.37	12	0.09	-441.00	3899.00	9000	20240116	-40.56	5180	20240628	3.28	9000	-40.56	20240116	5180	3.28	20240628	9000	-40.56	20240116	5180	3.28	20240628	2.06	N	003000	500	364 억		3326317	N	N	60	N	00	N
167	20240703	110138	57	100.00	KOSPI		의약품	N	N	N	N		N	5330	-60	5	-1.11	283074090	52971	128.47	5390	5410	5300	7000	3780	5390	5343.94	4.86	0	-10610	5450	5420	5390	5360	5330	5435	5375	364	1610	500	3880	10	1	68454671	3649	-12.09	1.37	12	0.08	-441.00	3899.00	9000	20240116	-40.78	5180	20240628	2.90	9000	-40.78	20240116	5180	2.90	20240628	9000	-40.78	20240116	5180	2.90	20240628	2.06	N	003000	500	364 억		3326317	N	N	60	N	00	N
168	20240703	100138	57	100.00	KOSPI		의약품	N	N	N	N		N	5360	-30	5	-0.56	188857970	35299	85.61	5390	5410	5330	7000	3780	5390	5350.24	4.86	0	-1605	5450	5420	5390	5360	5330	5435	5375	364	1610	500	3880	10	1	68454671	3669	-12.15	1.37	12	0.05	-441.00	3899.00	9000	20240116	-40.44	5180	20240628	3.47	9000	-40.44	20240116	5180	3.47	20240628	9000	-40.44	20240116	5180	3.47	20240628	2.06	N	003000	500	364 억		3326317	N	N	60	N	00	N
169	20240703	090138	57	100.00	KOSPI		의약품	N	N	N	N		N	5380	-10	5	-0.19	2677040	497	1.21	5390	5390	5380	7000	3780	5390	5386.40	4.86	0	157	5450	5420	5390	5360	5330	5435	5375	364	1610	500	3880	10	1	68454671	3683	-12.20	1.38	12	0.00	-441.00	3899.00	9000	20240116	-40.22	5180	20240628	3.86	9000	-40.22	20240116	5180	3.86	20240628	9000	-40.22	20240116	5180	3.86	20240628	2.06	N	003000	500	364 억		3326317	N	N	60	N	00	N
170	20240702	160137	57	100.00	KOSPI		의약품	N	N	N	N		N	5390	-30	5	-0.55	221584800	41133	40.64	5370	5420	5360	7040	3800	5420	5387.03	4.87	0	-4293	5580	5500	5390	5310	5200	5540	5350	364	1620	500	3900	10	1	68454671	3690	-12.22	1.38	12	0.06	-441.00	3899.00	9000	20240116	-40.11	5180	20240628	4.05	9000	-40.11	20240116	5180	4.05	20240628	9000	-40.11	20240116	5180	4.05	20240628	2.08	N	003000	500	364 억		3330642	N	N	60	N	00	N
171	20240702	150137	57	100.00	KOSPI		의약품	N	N	N	N		N	5390	-30	5	-0.55	197549070	36677	36.24	5370	5420	5360	7040	3800	5420	5386.18	4.87	0	-4454	5580	5500	5390	5310	5200	5540	5350	364	1620	500	3900	10	1	68454671	3690	-12.22	1.38	12	0.05	-441.00	3899.00	9000	20240116	-40.11	5180	20240628	4.05	9000	-40.11	20240116	5180	4.05	20240628	9000	-40.11	20240116	5180	4.05	20240628	2.08	N	003000	500	364 억		3330642	N	N	129	N	00	N
172	20240702	140137	57	100.00	KOSPI		의약품	N	N	N	N		N	5400	-20	5	-0.37	177059900	32873	32.48	5370	5420	5360	7040	3800	5420	5386.18	4.87	0	-4405	5580	5500	5390	5310	5200	5540	5350	364	1620	500	3900	10	1	68454671	3697	-12.24	1.38	12	0.05	-441.00	3899.00	9000	20240116	-40.00	5180	20240628	4.25	9000	-40.00	20240116	5180	4.25	20240628	9000	-40.00	20240116	5180	4.25	20240628	2.08	N	003000	500	364 억		3330642	N	N	129	N	00	N
173	20240702	130137	57	100.00	KOSPI		의약품	N	N	N	N		N	5400	-20	5	-0.37	152567230	28325	27.99	5370	5420	5360	7040	3800	5420	5386.31	4.87	0	-3647	5580	5500	5390	5310	5200	5540	5350	364	1620	500	3900	10	1	68454671	3697	-12.24	1.38	12	0.04	-441.00	3899.00	9000	20240116	-40.00	5180	20240628	4.25	9000	-40.00	20240116	5180	4.25	20240628	9000	-40.00	20240116	5180	4.25	20240628	2.08	N	003000	500	364 억		3330642	N	N	129	N	00	N
174	20240702	120138	57	100.00	KOSPI		의약품	N	N	N	N		N	5400	-20	5	-0.37	123766420	22986	22.71	5370	5420	5360	7040	3800	5420	5384.43	4.87	0	-3558	5580	5500	5390	5310	5200	5540	5350	364	1620	500	3900	10	1	68454671	3697	-12.24	1.38	12	0.03	-441.00	3899.00	9000	20240116	-40.00	5180	20240628	4.25	9000	-40.00	20240116	5180	4.25	20240628	9000	-40.00	20240116	5180	4.25	20240628	2.08	N	003000	500	364 억		3330642	N	N	129	N	00	N
175	20240702	110137	57	100.00	KOSPI		의약품	N	N	N	N		N	5410	-10	5	-0.18	100642660	18691	18.47	5370	5420	5360	7040	3800	5420	5384.55	4.87	0	-3589	5580	5500	5390	5310	5200	5540	5350	364	1620	500	3900	10	1	68454671	3703	-12.27	1.39	12	0.03	-441.00	3899.00	9000	20240116	-39.89	5180	20240628	4.44	9000	-39.89	20240116	5180	4.44	20240628	9000	-39.89	20240116	5180	4.44	20240628	2.08	N	003000	500	364 억		3330642	N	N	129	N	00	N
176	20240702	100137	57	100.00	KOSPI		의약품	N	N	N	N		N	5390	-30	5	-0.55	68851290	12790	12.64	5370	5420	5370	7040	3800	5420	5383.21	4.87	0	-2047	5580	5500	5390	5310	5200	5540	5350	364	1620	500	3900	10	1	68454671	3690	-12.22	1.38	12	0.02	-441.00	3899.00	9000	20240116	-40.11	5180	20240628	4.05	9000	-40.11	20240116	5180	4.05	20240628	9000	-40.11	20240116	5180	4.05	20240628	2.08	N	003000	500	364 억		3330642	N	N	129	N	00	N
177	20240702	090137	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	0	3	0.00	5257330	979	0.97	5370	5420	5370	7040	3800	5420	5370.10	4.87	0	32	5580	5500	5390	5310	5200	5540	5350	364	1620	500	3900	10	1	68454671	3710	-12.29	1.39	12	0.00	-441.00	3899.00	9000	20240116	-39.78	5180	20240628	4.63	9000	-39.78	20240116	5180	4.63	20240628	9000	-39.78	20240116	5180	4.63	20240628	2.08	N	003000	500	364 억		3330642	N	N	129	N	00	N
178	20240701	160137	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	90	2	1.69	536941180	99241	81.08	5280	5470	5280	6920	3740	5330	5410.46	4.85	0	10430	5456	5392	5286	5222	5116	5425	5255	364	1590	500	3830	10	1	68454671	3710	-12.29	1.39	12	0.14	-441.00	3899.00	9000	20240116	-39.78	5180	20240628	4.63	9000	-39.78	20240116	5180	4.63	20240628	9000	-39.78	20240116	5180	4.63	20240628	2.12	N	003000	500	364 억		3319038	N	N	129	N	00	N
179	20240701	150137	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	100	2	1.88	501004290	92621	75.67	5280	5470	5280	6920	3740	5330	5409.19	4.85	0	10202	5456	5392	5286	5222	5116	5425	5255	364	1590	500	3830	10	1	68454671	3717	-12.31	1.39	12	0.14	-441.00	3899.00	9000	20240116	-39.67	5180	20240628	4.83	9000	-39.67	20240116	5180	4.83	20240628	9000	-39.67	20240116	5180	4.83	20240628	2.12	N	003000	500	364 억		3319038	N	N	51	N	00	N
180	20240701	140137	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	130	2	2.44	455274520	84218	68.81	5280	5470	5280	6920	3740	5330	5405.91	4.85	0	12021	5456	5392	5286	5222	5116	5425	5255	364	1590	500	3830	10	1	68454671	3738	-12.38	1.40	12	0.12	-441.00	3899.00	9000	20240116	-39.33	5180	20240628	5.41	9000	-39.33	20240116	5180	5.41	20240628	9000	-39.33	20240116	5180	5.41	20240628	2.12	N	003000	500	364 억		3319038	N	N	51	N	00	N
181	20240701	130137	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	130	2	2.44	402597890	74566	60.92	5280	5470	5280	6920	3740	5330	5399.22	4.85	0	12300	5456	5392	5286	5222	5116	5425	5255	364	1590	500	3830	10	1	68454671	3738	-12.38	1.40	12	0.11	-441.00	3899.00	9000	20240116	-39.33	5180	20240628	5.41	9000	-39.33	20240116	5180	5.41	20240628	9000	-39.33	20240116	5180	5.41	20240628	2.12	N	003000	500	364 억		3319038	N	N	51	N	00	N
182	20240701	120138	57	100.00	KOSPI		의약품	N	N	N	N		N	5410	80	2	1.50	304437410	56515	46.17	5280	5430	5280	6920	3740	5330	5386.84	4.85	0	10488	5456	5392	5286	5222	5116	5425	5255	364	1590	500	3830	10	1	68454671	3703	-12.27	1.39	12	0.08	-441.00	3899.00	9000	20240116	-39.89	5180	20240628	4.44	9000	-39.89	20240116	5180	4.44	20240628	9000	-39.89	20240116	5180	4.44	20240628	2.12	N	003000	500	364 억		3319038	N	N	51	N	00	N
183	20240701	110137	57	100.00	KOSPI		의약품	N	N	N	N		N	5410	80	2	1.50	256643120	47679	38.95	5280	5430	5280	6920	3740	5330	5382.73	4.85	0	9201	5456	5392	5286	5222	5116	5425	5255	364	1590	500	3830	10	1	68454671	3703	-12.27	1.39	12	0.07	-441.00	3899.00	9000	20240116	-39.89	5180	20240628	4.44	9000	-39.89	20240116	5180	4.44	20240628	9000	-39.89	20240116	5180	4.44	20240628	2.12	N	003000	500	364 억		3319038	N	N	51	N	00	N
184	20240701	100137	57	100.00	KOSPI		의약품	N	N	N	N		N	5400	70	2	1.31	213356370	39662	32.40	5280	5430	5280	6920	3740	5330	5379.36	4.85	0	6052	5456	5392	5286	5222	5116	5425	5255	364	1590	500	3830	10	1	68454671	3697	-12.24	1.38	12	0.06	-441.00	3899.00	9000	20240116	-40.00	5180	20240628	4.25	9000	-40.00	20240116	5180	4.25	20240628	9000	-40.00	20240116	5180	4.25	20240628	2.12	N	003000	500	364 억		3319038	N	N	51	N	00	N
185	20240701	090138	57	100.00	KOSPI		의약품	N	N	N	N		N	5300	-30	5	-0.56	10612730	2009	1.64	5280	5310	5280	6920	3740	5330	5282.59	4.85	0	-66	5456	5392	5286	5222	5116	5425	5255	364	1590	500	3830	10	1	68454671	3628	-12.02	1.36	12	0.00	-441.00	3899.00	9000	20240116	-41.11	5180	20240628	2.32	9000	-41.11	20240116	5180	2.32	20240628	9000	-41.11	20240116	5180	2.32	20240628	2.12	N	003000	500	364 억		3319038	N	N	51	N	00	N