KissMeData/004720/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	160201	57	100.00	KOSPI		의약품	N	N	N	N		N	5310	40	2	0.76	195915170	36584	96.78	5320	5440	5270	6850	3690	5270	5355.21	2.24	0	-1916	5456	5362	5296	5202	5136	5330	5170	91	1580	500	3790	10	1	18178525	965	15.53	0.42	12	0.20	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.49	N	004720	500	90 억		407931	N	N	28	N	00	N
3	20240731	150204	57	100.00	KOSPI		의약품	N	N	N	N		N	5320	50	2	0.95	185101380	34550	91.39	5320	5440	5270	6850	3690	5270	5357.49	2.24	0	-2801	5456	5362	5296	5202	5136	5330	5170	91	1580	500	3790	10	1	18178525	967	15.56	0.42	12	0.19	342.00	12710.00	7440	20230912	-28.49	5070	20240419	4.93	6430	-17.26	20240115	5070	4.93	20240419	7440	-28.49	20230912	5070	4.93	20240419	2.49	N	004720	500	90 억		407931	N	N	134	N	00	N
4	20240731	140203	57	100.00	KOSPI		의약품	N	N	N	N		N	5270	0	3	0.00	175625570	32760	86.66	5320	5440	5270	6850	3690	5270	5360.98	2.24	0	-3511	5456	5362	5296	5202	5136	5330	5170	91	1580	500	3790	10	1	18178525	958	15.41	0.41	12	0.18	342.00	12710.00	7440	20230912	-29.17	5070	20240419	3.94	6430	-18.04	20240115	5070	3.94	20240419	7440	-29.17	20230912	5070	3.94	20240419	2.49	N	004720	500	90 억		407931	N	N	134	N	00	N
5	20240731	130202	57	100.00	KOSPI		의약품	N	N	N	N		N	5340	70	2	1.33	157209570	29292	77.49	5320	5440	5270	6850	3690	5270	5366.98	2.24	0	-1404	5456	5362	5296	5202	5136	5330	5170	91	1580	500	3790	10	1	18178525	971	15.61	0.42	12	0.16	342.00	12710.00	7440	20230912	-28.23	5070	20240419	5.33	6430	-16.95	20240115	5070	5.33	20240419	7440	-28.23	20230912	5070	5.33	20240419	2.49	N	004720	500	90 억		407931	N	N	134	N	00	N
6	20240731	120203	57	100.00	KOSPI		의약품	N	N	N	N		N	5330	60	2	1.14	151759790	28269	74.78	5320	5440	5270	6850	3690	5270	5368.42	2.24	0	-1482	5456	5362	5296	5202	5136	5330	5170	91	1580	500	3790	10	1	18178525	969	15.58	0.42	12	0.16	342.00	12710.00	7440	20230912	-28.36	5070	20240419	5.13	6430	-17.11	20240115	5070	5.13	20240419	7440	-28.36	20230912	5070	5.13	20240419	2.49	N	004720	500	90 억		407931	N	N	134	N	00	N
7	20240731	110201	57	100.00	KOSPI		의약품	N	N	N	N		N	5320	50	2	0.95	142067130	26446	69.96	5320	5440	5270	6850	3690	5270	5371.97	2.24	0	-1792	5456	5362	5296	5202	5136	5330	5170	91	1580	500	3790	10	1	18178525	967	15.56	0.42	12	0.15	342.00	12710.00	7440	20230912	-28.49	5070	20240419	4.93	6430	-17.26	20240115	5070	4.93	20240419	7440	-28.49	20230912	5070	4.93	20240419	2.49	N	004720	500	90 억		407931	N	N	134	N	00	N
8	20240731	100202	57	100.00	KOSPI		의약품	N	N	N	N		N	5360	90	2	1.71	117343850	21825	57.73	5320	5440	5270	6850	3690	5270	5376.58	2.24	0	-2065	5456	5362	5296	5202	5136	5330	5170	91	1580	500	3790	10	1	18178525	974	15.67	0.42	12	0.12	342.00	12710.00	7440	20230912	-27.96	5070	20240419	5.72	6430	-16.64	20240115	5070	5.72	20240419	7440	-27.96	20230912	5070	5.72	20240419	2.49	N	004720	500	90 억		407931	N	N	134	N	00	N
9	20240731	090200	57	100.00	KOSPI		의약품	N	N	N	N		N	5320	50	2	0.95	281950	53	0.14	5320	5320	5310	6850	3690	5270	5319.81	2.24	0	-9	5456	5362	5296	5202	5136	5330	5170	91	1580	500	3790	10	1	18178525	967	15.56	0.42	12	0.00	342.00	12710.00	7440	20230912	-28.49	5070	20240419	4.93	6430	-17.26	20240115	5070	4.93	20240419	7440	-28.49	20230912	5070	4.93	20240419	2.49	N	004720	500	90 억		407931	N	N	134	N	00	N
10	20240730	160158	57	100.00	KOSPI		의약품	N	N	N	N		N	5270	-60	5	-1.13	200590250	37793	141.36	5330	5390	5230	6920	3740	5330	5307.60	2.27	0	-3448	5476	5402	5356	5282	5236	5380	5260	91	1590	500	3830	10	1	18178525	958	15.41	0.41	12	0.21	342.00	12710.00	7440	20230912	-29.17	5070	20240419	3.94	6430	-18.04	20240115	5070	3.94	20240419	7440	-29.17	20230912	5070	3.94	20240419	2.50	N	004720	500	90 억		412154	N	N	134	N	00	N
11	20240730	150201	57	100.00	KOSPI		의약품	N	N	N	N		N	5260	-70	5	-1.31	199028240	37496	140.25	5330	5390	5230	6920	3740	5330	5307.99	2.27	0	-3499	5476	5402	5356	5282	5236	5380	5260	91	1590	500	3830	10	1	18178525	956	15.38	0.41	12	0.21	342.00	12710.00	7440	20230912	-29.30	5070	20240419	3.75	6430	-18.20	20240115	5070	3.75	20240419	7440	-29.30	20230912	5070	3.75	20240419	2.50	N	004720	500	90 억		412154	N	N	0	N	00	N
12	20240730	140159	57	100.00	KOSPI		의약품	N	N	N	N		N	5280	-50	5	-0.94	171997390	32360	121.04	5330	5390	5230	6920	3740	5330	5315.12	2.27	0	-4475	5476	5402	5356	5282	5236	5380	5260	91	1590	500	3830	10	1	18178525	960	15.44	0.42	12	0.18	342.00	12710.00	7440	20230912	-29.03	5070	20240419	4.14	6430	-17.88	20240115	5070	4.14	20240419	7440	-29.03	20230912	5070	4.14	20240419	2.50	N	004720	500	90 억		412154	N	N	0	N	00	N
13	20240730	130200	57	100.00	KOSPI		의약품	N	N	N	N		N	5290	-40	5	-0.75	140859930	26435	98.88	5330	5390	5260	6920	3740	5330	5328.54	2.27	0	-4740	5476	5402	5356	5282	5236	5380	5260	91	1590	500	3830	10	1	18178525	962	15.47	0.42	12	0.15	342.00	12710.00	7440	20230912	-28.90	5070	20240419	4.34	6430	-17.73	20240115	5070	4.34	20240419	7440	-28.90	20230912	5070	4.34	20240419	2.50	N	004720	500	90 억		412154	N	N	0	N	00	N
14	20240730	120159	57	100.00	KOSPI		의약품	N	N	N	N		N	5310	-20	5	-0.38	114314150	21406	80.07	5330	5390	5300	6920	3740	5330	5340.29	2.27	0	-2975	5476	5402	5356	5282	5236	5380	5260	91	1590	500	3830	10	1	18178525	965	15.53	0.42	12	0.12	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.50	N	004720	500	90 억		412154	N	N	0	N	00	N
15	20240730	110200	57	100.00	KOSPI		의약품	N	N	N	N		N	5360	30	2	0.56	86633100	16201	60.60	5330	5390	5310	6920	3740	5330	5347.39	2.27	0	-1978	5476	5402	5356	5282	5236	5380	5260	91	1590	500	3830	10	1	18178525	974	15.67	0.42	12	0.09	342.00	12710.00	7440	20230912	-27.96	5070	20240419	5.72	6430	-16.64	20240115	5070	5.72	20240419	7440	-27.96	20230912	5070	5.72	20240419	2.50	N	004720	500	90 억		412154	N	N	0	N	00	N
16	20240730	100200	57	100.00	KOSPI		의약품	N	N	N	N		N	5320	-10	5	-0.19	39158480	7330	27.42	5330	5390	5320	6920	3740	5330	5342.22	2.27	0	-1067	5476	5402	5356	5282	5236	5380	5260	91	1590	500	3830	10	1	18178525	967	15.56	0.42	12	0.04	342.00	12710.00	7440	20230912	-28.49	5070	20240419	4.93	6430	-17.26	20240115	5070	4.93	20240419	7440	-28.49	20230912	5070	4.93	20240419	2.50	N	004720	500	90 억		412154	N	N	0	N	00	N
17	20240730	090201	57	100.00	KOSPI		의약품	N	N	N	N		N	5350	20	2	0.38	239870	45	0.17	5330	5350	5330	6920	3740	5330	5330.44	2.27	0	-22	5476	5402	5356	5282	5236	5380	5260	91	1590	500	3830	10	1	18178525	973	15.64	0.42	12	0.00	342.00	12710.00	7440	20230912	-28.09	5070	20240419	5.52	6430	-16.80	20240115	5070	5.52	20240419	7440	-28.09	20230912	5070	5.52	20240419	2.50	N	004720	500	90 억		412154	N	N	0	N	00	N
18	20240729	160200	57	100.00	KOSPI		의약품	N	N	N	N		N	5330	-40	5	-0.74	143459700	26735	84.48	5390	5430	5310	6980	3760	5370	5365.99	2.24	0	4699	5436	5402	5336	5302	5236	5420	5320	91	1610	500	3860	10	1	18178525	969	15.58	0.42	12	0.15	342.00	12710.00	7440	20230912	-28.36	5070	20240419	5.13	6430	-17.11	20240115	5070	5.13	20240419	7440	-28.36	20230912	5070	5.13	20240419	2.46	N	004720	500	90 억		407643	N	N	2	N	00	N
19	20240729	150159	57	100.00	KOSPI		의약품	N	N	N	N		N	5340	-30	5	-0.56	132639330	24703	78.06	5390	5430	5310	6980	3760	5370	5369.36	2.24	0	3996	5436	5402	5336	5302	5236	5420	5320	91	1610	500	3860	10	1	18178525	971	15.61	0.42	12	0.14	342.00	12710.00	7440	20230912	-28.23	5070	20240419	5.33	6430	-16.95	20240115	5070	5.33	20240419	7440	-28.23	20230912	5070	5.33	20240419	2.46	N	004720	500	90 억		407643	N	N	2	N	00	N
20	20240729	140159	57	100.00	KOSPI		의약품	N	N	N	N		N	5370	0	3	0.00	98885240	18375	58.07	5390	5430	5320	6980	3760	5370	5381.51	2.24	0	2385	5436	5402	5336	5302	5236	5420	5320	91	1610	500	3860	10	1	18178525	976	15.70	0.42	12	0.10	342.00	12710.00	7440	20230912	-27.82	5070	20240419	5.92	6430	-16.49	20240115	5070	5.92	20240419	7440	-27.82	20230912	5070	5.92	20240419	2.46	N	004720	500	90 억		407643	N	N	2	N	00	N
21	20240729	130202	57	100.00	KOSPI		의약품	N	N	N	N		N	5370	0	3	0.00	87393050	16231	51.29	5390	5430	5320	6980	3760	5370	5384.33	2.24	0	2322	5436	5402	5336	5302	5236	5420	5320	91	1610	500	3860	10	1	18178525	976	15.70	0.42	12	0.09	342.00	12710.00	7440	20230912	-27.82	5070	20240419	5.92	6430	-16.49	20240115	5070	5.92	20240419	7440	-27.82	20230912	5070	5.92	20240419	2.46	N	004720	500	90 억		407643	N	N	2	N	00	N
22	20240729	120158	57	100.00	KOSPI		의약품	N	N	N	N		N	5380	10	2	0.19	85323680	15845	50.07	5390	5430	5320	6980	3760	5370	5384.90	2.24	0	2326	5436	5402	5336	5302	5236	5420	5320	91	1610	500	3860	10	1	18178525	978	15.73	0.42	12	0.09	342.00	12710.00	7440	20230912	-27.69	5070	20240419	6.11	6430	-16.33	20240115	5070	6.11	20240419	7440	-27.69	20230912	5070	6.11	20240419	2.46	N	004720	500	90 억		407643	N	N	2	N	00	N
23	20240729	110200	57	100.00	KOSPI		의약품	N	N	N	N		N	5380	10	2	0.19	62779800	11648	36.81	5390	5430	5320	6980	3760	5370	5389.75	2.24	0	1946	5436	5402	5336	5302	5236	5420	5320	91	1610	500	3860	10	1	18178525	978	15.73	0.42	12	0.06	342.00	12710.00	7440	20230912	-27.69	5070	20240419	6.11	6430	-16.33	20240115	5070	6.11	20240419	7440	-27.69	20230912	5070	6.11	20240419	2.46	N	004720	500	90 억		407643	N	N	2	N	00	N
24	20240729	100200	57	100.00	KOSPI		의약품	N	N	N	N		N	5390	20	2	0.37	46307200	8582	27.12	5390	5430	5380	6980	3760	5370	5395.85	2.24	0	2121	5436	5402	5336	5302	5236	5420	5320	91	1610	500	3860	10	1	18178525	980	15.76	0.42	12	0.05	342.00	12710.00	7440	20230912	-27.55	5070	20240419	6.31	6430	-16.17	20240115	5070	6.31	20240419	7440	-27.55	20230912	5070	6.31	20240419	2.46	N	004720	500	90 억		407643	N	N	2	N	00	N
25	20240729	090159	57	100.00	KOSPI		의약품	N	N	N	N		N	5390	20	2	0.37	1158850	215	0.68	5390	5390	5390	6980	3760	5370	5390.00	2.24	0	-9	5436	5402	5336	5302	5236	5420	5320	91	1610	500	3860	10	1	18178525	980	15.76	0.42	12	0.00	342.00	12710.00	7440	20230912	-27.55	5070	20240419	6.31	6430	-16.17	20240115	5070	6.31	20240419	7440	-27.55	20230912	5070	6.31	20240419	2.46	N	004720	500	90 억		407643	N	N	2	N	00	N
26	20240726	160157	57	100.00	KOSPI		의약품	N	N	N	N		N	5370	60	2	1.13	158289340	29645	41.99	5270	5370	5270	6900	3720	5310	5339.49	2.19	0	8538	5410	5360	5290	5240	5170	5325	5205	91	1590	500	3820	10	1	18178525	976	15.70	0.42	12	0.16	342.00	12710.00	7440	20230912	-27.82	5070	20240419	5.92	6430	-16.49	20240115	5070	5.92	20240419	7440	-27.82	20230912	5070	5.92	20240419	2.56	N	004720	500	90 억		398763	N	N	2	N	00	N
27	20240726	150159	57	100.00	KOSPI		의약품	N	N	N	N		N	5360	50	2	0.94	148425500	27807	39.39	5270	5370	5270	6900	3720	5310	5337.70	2.19	0	8615	5410	5360	5290	5240	5170	5325	5205	91	1590	500	3820	10	1	18178525	974	15.67	0.42	12	0.15	342.00	12710.00	7440	20230912	-27.96	5070	20240419	5.72	6430	-16.64	20240115	5070	5.72	20240419	7440	-27.96	20230912	5070	5.72	20240419	2.56	N	004720	500	90 억		398763	N	N	0	N	00	N
28	20240726	140200	57	100.00	KOSPI		의약품	N	N	N	N		N	5360	50	2	0.94	124915870	23407	33.15	5270	5370	5270	6900	3720	5310	5336.69	2.19	0	5334	5410	5360	5290	5240	5170	5325	5205	91	1590	500	3820	10	1	18178525	974	15.67	0.42	12	0.13	342.00	12710.00	7440	20230912	-27.96	5070	20240419	5.72	6430	-16.64	20240115	5070	5.72	20240419	7440	-27.96	20230912	5070	5.72	20240419	2.56	N	004720	500	90 억		398763	N	N	0	N	00	N
29	20240726	130200	57	100.00	KOSPI		의약품	N	N	N	N		N	5360	50	2	0.94	109038640	20446	28.96	5270	5370	5270	6900	3720	5310	5333.01	2.19	0	3312	5410	5360	5290	5240	5170	5325	5205	91	1590	500	3820	10	1	18178525	974	15.67	0.42	12	0.11	342.00	12710.00	7440	20230912	-27.96	5070	20240419	5.72	6430	-16.64	20240115	5070	5.72	20240419	7440	-27.96	20230912	5070	5.72	20240419	2.56	N	004720	500	90 억		398763	N	N	0	N	00	N
30	20240726	120159	57	100.00	KOSPI		의약품	N	N	N	N		N	5360	50	2	0.94	82755790	15540	22.01	5270	5370	5270	6900	3720	5310	5325.34	2.19	0	1125	5410	5360	5290	5240	5170	5325	5205	91	1590	500	3820	10	1	18178525	974	15.67	0.42	12	0.09	342.00	12710.00	7440	20230912	-27.96	5070	20240419	5.72	6430	-16.64	20240115	5070	5.72	20240419	7440	-27.96	20230912	5070	5.72	20240419	2.56	N	004720	500	90 억		398763	N	N	0	N	00	N
31	20240726	110158	57	100.00	KOSPI		의약품	N	N	N	N		N	5330	20	2	0.38	57477450	10818	15.32	5270	5370	5270	6900	3720	5310	5313.13	2.19	0	489	5410	5360	5290	5240	5170	5325	5205	91	1590	500	3820	10	1	18178525	969	15.58	0.42	12	0.06	342.00	12710.00	7440	20230912	-28.36	5070	20240419	5.13	6430	-17.11	20240115	5070	5.13	20240419	7440	-28.36	20230912	5070	5.13	20240419	2.56	N	004720	500	90 억		398763	N	N	0	N	00	N
32	20240726	100159	57	100.00	KOSPI		의약품	N	N	N	N		N	5330	20	2	0.38	25784690	4869	6.90	5270	5330	5270	6900	3720	5310	5295.68	2.19	0	-345	5410	5360	5290	5240	5170	5325	5205	91	1590	500	3820	10	1	18178525	969	15.58	0.42	12	0.03	342.00	12710.00	7440	20230912	-28.36	5070	20240419	5.13	6430	-17.11	20240115	5070	5.13	20240419	7440	-28.36	20230912	5070	5.13	20240419	2.56	N	004720	500	90 억		398763	N	N	0	N	00	N
33	20240726	090159	57	100.00	KOSPI		의약품	N	N	N	N		N	5290	-20	5	-0.38	3080560	583	0.83	5270	5300	5270	6900	3720	5310	5283.98	2.19	0	368	5410	5360	5290	5240	5170	5325	5205	91	1590	500	3820	10	1	18178525	962	15.47	0.42	12	0.00	342.00	12710.00	7440	20230912	-28.90	5070	20240419	4.34	6430	-17.73	20240115	5070	4.34	20240419	7440	-28.90	20230912	5070	4.34	20240419	2.56	N	004720	500	90 억		398763	N	N	0	N	00	N
34	20240725	160158	57	100.00	KOSPI		의약품	N	N	N	N		N	5310	-50	5	-0.93	369138570	70129	83.41	5340	5340	5220	6960	3760	5360	5263.23	2.20	0	-2069	5526	5442	5296	5212	5066	5485	5255	91	1600	500	3850	10	1	18178525	965	15.53	0.42	12	0.39	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.46	N	004720	500	90 억		400796	N	N	1	N	00	N
35	20240725	150200	57	100.00	KOSPI		의약품	N	N	N	N		N	5270	-90	5	-1.68	339661140	64564	76.79	5340	5340	5220	6960	3760	5360	5260.84	2.20	0	776	5526	5442	5296	5212	5066	5485	5255	91	1600	500	3850	10	1	18178525	958	15.41	0.41	12	0.36	342.00	12710.00	7440	20230912	-29.17	5070	20240419	3.94	6430	-18.04	20240115	5070	3.94	20240419	7440	-29.17	20230912	5070	3.94	20240419	2.46	N	004720	500	90 억		400796	N	N	1	N	00	N
36	20240725	140159	57	100.00	KOSPI		의약품	N	N	N	N		N	5270	-90	5	-1.68	243665710	46309	55.08	5340	5340	5220	6960	3760	5360	5261.74	2.20	0	392	5526	5442	5296	5212	5066	5485	5255	91	1600	500	3850	10	1	18178525	958	15.41	0.41	12	0.25	342.00	12710.00	7440	20230912	-29.17	5070	20240419	3.94	6430	-18.04	20240115	5070	3.94	20240419	7440	-29.17	20230912	5070	3.94	20240419	2.46	N	004720	500	90 억		400796	N	N	1	N	00	N
37	20240725	130159	57	100.00	KOSPI		의약품	N	N	N	N		N	5330	-30	5	-0.56	164573880	31272	37.19	5340	5340	5220	6960	3760	5360	5262.66	2.20	0	-4599	5526	5442	5296	5212	5066	5485	5255	91	1600	500	3850	10	1	18178525	969	15.58	0.42	12	0.17	342.00	12710.00	7440	20230912	-28.36	5070	20240419	5.13	6430	-17.11	20240115	5070	5.13	20240419	7440	-28.36	20230912	5070	5.13	20240419	2.46	N	004720	500	90 억		400796	N	N	1	N	00	N
38	20240725	120159	57	100.00	KOSPI		의약품	N	N	N	N		N	5270	-90	5	-1.68	114900610	21835	25.97	5340	5340	5220	6960	3760	5360	5262.22	2.20	0	-4705	5526	5442	5296	5212	5066	5485	5255	91	1600	500	3850	10	1	18178525	958	15.41	0.41	12	0.12	342.00	12710.00	7440	20230912	-29.17	5070	20240419	3.94	6430	-18.04	20240115	5070	3.94	20240419	7440	-29.17	20230912	5070	3.94	20240419	2.46	N	004720	500	90 억		400796	N	N	1	N	00	N
39	20240725	110158	57	100.00	KOSPI		의약품	N	N	N	N		N	5260	-100	5	-1.87	91907110	17449	20.75	5340	5340	5230	6960	3760	5360	5267.18	2.20	0	-4462	5526	5442	5296	5212	5066	5485	5255	91	1600	500	3850	10	1	18178525	956	15.38	0.41	12	0.10	342.00	12710.00	7440	20230912	-29.30	5070	20240419	3.75	6430	-18.20	20240115	5070	3.75	20240419	7440	-29.30	20230912	5070	3.75	20240419	2.46	N	004720	500	90 억		400796	N	N	1	N	00	N
40	20240725	100159	57	100.00	KOSPI		의약품	N	N	N	N		N	5300	-60	5	-1.12	21478430	4055	4.82	5340	5340	5280	6960	3760	5360	5296.78	2.20	0	-1295	5526	5442	5296	5212	5066	5485	5255	91	1600	500	3850	10	1	18178525	963	15.50	0.42	12	0.02	342.00	12710.00	7440	20230912	-28.76	5070	20240419	4.54	6430	-17.57	20240115	5070	4.54	20240419	7440	-28.76	20230912	5070	4.54	20240419	2.46	N	004720	500	90 억		400796	N	N	1	N	00	N
41	20240725	090159	57	100.00	KOSPI		의약품	N	N	N	N		N	5330	-30	5	-0.56	37360	7	0.01	5340	5340	5330	6960	3760	5360	5337.14	2.20	0	-2	5526	5442	5296	5212	5066	5485	5255	91	1600	500	3850	10	1	18178525	969	15.58	0.42	12	0.00	342.00	12710.00	7440	20230912	-28.36	5070	20240419	5.13	6430	-17.11	20240115	5070	5.13	20240419	7440	-28.36	20230912	5070	5.13	20240419	2.46	N	004720	500	90 억		400796	N	N	1	N	00	N
42	20240724	160157	57	100.00	KOSPI		의약품	N	N	N	N		N	5360	160	2	3.08	440522270	82963	79.34	5190	5380	5150	6760	3640	5200	5309.86	2.04	0	26670	5440	5320	5230	5110	5020	5275	5065	91	1560	500	3740	10	1	18178525	974	15.67	0.42	12	0.46	342.00	12710.00	7440	20230912	-27.96	5070	20240419	5.72	6430	-16.64	20240115	5070	5.72	20240419	7440	-27.96	20230912	5070	5.72	20240419	2.41	N	004720	500	90 억		370575	N	N	1	N	00	N
43	20240724	150159	57	100.00	KOSPI		의약품	N	N	N	N		N	5360	160	2	3.08	393838740	74249	71.01	5190	5380	5150	6760	3640	5200	5304.30	2.04	0	25697	5440	5320	5230	5110	5020	5275	5065	91	1560	500	3740	10	1	18178525	974	15.67	0.42	12	0.41	342.00	12710.00	7440	20230912	-27.96	5070	20240419	5.72	6430	-16.64	20240115	5070	5.72	20240419	7440	-27.96	20230912	5070	5.72	20240419	2.41	N	004720	500	90 억		370575	N	N	4	N	00	N
44	20240724	140200	57	100.00	KOSPI		의약품	N	N	N	N		N	5300	100	2	1.92	320813170	60610	57.97	5190	5380	5150	6760	3640	5200	5293.07	2.04	0	23818	5440	5320	5230	5110	5020	5275	5065	91	1560	500	3740	10	1	18178525	963	15.50	0.42	12	0.33	342.00	12710.00	7440	20230912	-28.76	5070	20240419	4.54	6430	-17.57	20240115	5070	4.54	20240419	7440	-28.76	20230912	5070	4.54	20240419	2.41	N	004720	500	90 억		370575	N	N	4	N	00	N
45	20240724	130158	57	100.00	KOSPI		의약품	N	N	N	N		N	5330	130	2	2.50	291206180	55034	52.63	5190	5380	5150	6760	3640	5200	5291.39	2.04	0	23204	5440	5320	5230	5110	5020	5275	5065	91	1560	500	3740	10	1	18178525	969	15.58	0.42	12	0.30	342.00	12710.00	7440	20230912	-28.36	5070	20240419	5.13	6430	-17.11	20240115	5070	5.13	20240419	7440	-28.36	20230912	5070	5.13	20240419	2.41	N	004720	500	90 억		370575	N	N	4	N	00	N
46	20240724	120200	57	100.00	KOSPI		의약품	N	N	N	N		N	5350	150	2	2.88	278904540	52727	50.43	5190	5380	5150	6760	3640	5200	5289.60	2.04	0	22191	5440	5320	5230	5110	5020	5275	5065	91	1560	500	3740	10	1	18178525	973	15.64	0.42	12	0.29	342.00	12710.00	7440	20230912	-28.09	5070	20240419	5.52	6430	-16.80	20240115	5070	5.52	20240419	7440	-28.09	20230912	5070	5.52	20240419	2.41	N	004720	500	90 억		370575	N	N	4	N	00	N
47	20240724	110159	57	100.00	KOSPI		의약품	N	N	N	N		N	5360	160	2	3.08	252859530	47861	45.77	5190	5360	5150	6760	3640	5200	5283.21	2.04	0	20213	5440	5320	5230	5110	5020	5275	5065	91	1560	500	3740	10	1	18178525	974	15.67	0.42	12	0.26	342.00	12710.00	7440	20230912	-27.96	5070	20240419	5.72	6430	-16.64	20240115	5070	5.72	20240419	7440	-27.96	20230912	5070	5.72	20240419	2.41	N	004720	500	90 억		370575	N	N	4	N	00	N
48	20240724	100159	57	100.00	KOSPI		의약품	N	N	N	N		N	5290	90	2	1.73	139841670	26681	25.52	5190	5310	5150	6760	3640	5200	5241.25	2.04	0	9299	5440	5320	5230	5110	5020	5275	5065	91	1560	500	3740	10	1	18178525	962	15.47	0.42	12	0.15	342.00	12710.00	7440	20230912	-28.90	5070	20240419	4.34	6430	-17.73	20240115	5070	4.34	20240419	7440	-28.90	20230912	5070	4.34	20240419	2.41	N	004720	500	90 억		370575	N	N	4	N	00	N
49	20240724	090159	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	-20	5	-0.38	2766260	533	0.51	5190	5190	5180	6760	3640	5200	5189.98	2.04	0	-81	5440	5320	5230	5110	5020	5275	5065	91	1560	500	3740	10	1	18178525	942	15.15	0.41	12	0.00	342.00	12710.00	7440	20230912	-30.38	5070	20240419	2.17	6430	-19.44	20240115	5070	2.17	20240419	7440	-30.38	20230912	5070	2.17	20240419	2.41	N	004720	500	90 억		370575	N	N	4	N	00	N
50	20240723	160158	57	100.00	KOSPI		의약품	N	N	N	N		N	5200	-80	5	-1.52	548731920	104555	377.10	5280	5350	5140	6860	3700	5280	5248.26	1.87	0	29450	5360	5320	5270	5230	5180	5295	5205	91	1580	500	3800	10	1	18178525	945	15.20	0.41	12	0.58	342.00	12710.00	7440	20230912	-30.11	5070	20240419	2.56	6430	-19.13	20240115	5070	2.56	20240419	7440	-30.11	20230912	5070	2.56	20240419	2.39	N	004720	500	90 억		340713	N	N	4	N	00	N
51	20240723	150201	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	-100	5	-1.89	528502730	100653	363.03	5280	5350	5140	6860	3700	5280	5250.74	1.87	0	31755	5360	5320	5270	5230	5180	5295	5205	91	1580	500	3800	10	1	18178525	942	15.15	0.41	12	0.55	342.00	12710.00	7440	20230912	-30.38	5070	20240419	2.17	6430	-19.44	20240115	5070	2.17	20240419	7440	-30.38	20230912	5070	2.17	20240419	2.39	N	004720	500	90 억		340713	N	N	0	N	00	N
52	20240723	140157	57	100.00	KOSPI		의약품	N	N	N	N		N	5210	-70	5	-1.33	497235730	94627	341.29	5280	5350	5140	6860	3700	5280	5254.69	1.87	0	35045	5360	5320	5270	5230	5180	5295	5205	91	1580	500	3800	10	1	18178525	947	15.23	0.41	12	0.52	342.00	12710.00	7440	20230912	-29.97	5070	20240419	2.76	6430	-18.97	20240115	5070	2.76	20240419	7440	-29.97	20230912	5070	2.76	20240419	2.39	N	004720	500	90 억		340713	N	N	0	N	00	N
53	20240723	130156	57	100.00	KOSPI		의약품	N	N	N	N		N	5220	-60	5	-1.14	486755160	92614	334.03	5280	5350	5140	6860	3700	5280	5255.74	1.87	0	34676	5360	5320	5270	5230	5180	5295	5205	91	1580	500	3800	10	1	18178525	949	15.26	0.41	12	0.51	342.00	12710.00	7440	20230912	-29.84	5070	20240419	2.96	6430	-18.82	20240115	5070	2.96	20240419	7440	-29.84	20230912	5070	2.96	20240419	2.39	N	004720	500	90 억		340713	N	N	0	N	00	N
54	20240723	120159	57	100.00	KOSPI		의약품	N	N	N	N		N	5200	-80	5	-1.52	392197360	74381	268.27	5280	5350	5200	6860	3700	5280	5272.82	1.87	0	33309	5360	5320	5270	5230	5180	5295	5205	91	1580	500	3800	10	1	18178525	945	15.20	0.41	12	0.41	342.00	12710.00	7440	20230912	-30.11	5070	20240419	2.56	6430	-19.13	20240115	5070	2.56	20240419	7440	-30.11	20230912	5070	2.56	20240419	2.39	N	004720	500	90 억		340713	N	N	0	N	00	N
55	20240723	110158	57	100.00	KOSPI		의약품	N	N	N	N		N	5300	20	2	0.38	173673640	32674	117.85	5280	5350	5280	6860	3700	5280	5315.35	1.87	0	17588	5360	5320	5270	5230	5180	5295	5205	91	1580	500	3800	10	1	18178525	963	15.50	0.42	12	0.18	342.00	12710.00	7440	20230912	-28.76	5070	20240419	4.54	6430	-17.57	20240115	5070	4.54	20240419	7440	-28.76	20230912	5070	4.54	20240419	2.39	N	004720	500	90 억		340713	N	N	0	N	00	N
56	20240723	100159	57	100.00	KOSPI		의약품	N	N	N	N		N	5300	20	2	0.38	105952760	19905	71.79	5280	5350	5280	6860	3700	5280	5322.92	1.87	0	9731	5360	5320	5270	5230	5180	5295	5205	91	1580	500	3800	10	1	18178525	963	15.50	0.42	12	0.11	342.00	12710.00	7440	20230912	-28.76	5070	20240419	4.54	6430	-17.57	20240115	5070	4.54	20240419	7440	-28.76	20230912	5070	4.54	20240419	2.39	N	004720	500	90 억		340713	N	N	0	N	00	N
57	20240723	090158	57	100.00	KOSPI		의약품	N	N	N	N		N	5280	0	3	0.00	1034880	196	0.71	5280	5280	5280	6860	3700	5280	5280.00	1.87	0	192	5360	5320	5270	5230	5180	5295	5205	91	1580	500	3800	10	1	18178525	960	15.44	0.42	12	0.00	342.00	12710.00	7440	20230912	-29.03	5070	20240419	4.14	6430	-17.88	20240115	5070	4.14	20240419	7440	-29.03	20230912	5070	4.14	20240419	2.39	N	004720	500	90 억		340713	N	N	0	N	00	N
58	20240722	160157	57	100.00	KOSPI		의약품	N	N	N	N		N	5280	-30	5	-0.56	145854690	27726	83.33	5310	5310	5220	6900	3720	5310	5260.57	1.92	0	-7962	5423	5366	5313	5256	5203	5340	5230	91	1590	500	3820	10	1	18178525	960	15.44	0.42	12	0.15	342.00	12710.00	7440	20230912	-29.03	5070	20240419	4.14	6430	-17.88	20240115	5070	4.14	20240419	7440	-29.03	20230912	5070	4.14	20240419	2.38	N	004720	500	90 억		348530	N	N	0	N	00	N
59	20240722	150158	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	-70	5	-1.32	126511260	24049	72.28	5310	5310	5220	6900	3720	5310	5260.56	1.92	0	-7829	5423	5366	5313	5256	5203	5340	5230	91	1590	500	3820	10	1	18178525	953	15.32	0.41	12	0.13	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.38	N	004720	500	90 억		348530	N	N	0	N	00	N
60	20240722	140159	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	-70	5	-1.32	112735970	21416	64.36	5310	5310	5230	6900	3720	5310	5264.10	1.92	0	-7690	5423	5366	5313	5256	5203	5340	5230	91	1590	500	3820	10	1	18178525	953	15.32	0.41	12	0.12	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.38	N	004720	500	90 억		348530	N	N	0	N	00	N
61	20240722	130157	57	100.00	KOSPI		의약품	N	N	N	N		N	5250	-60	5	-1.13	99322500	18857	56.67	5310	5310	5240	6900	3720	5310	5267.14	1.92	0	-7490	5423	5366	5313	5256	5203	5340	5230	91	1590	500	3820	10	1	18178525	954	15.35	0.41	12	0.10	342.00	12710.00	7440	20230912	-29.44	5070	20240419	3.55	6430	-18.35	20240115	5070	3.55	20240419	7440	-29.44	20230912	5070	3.55	20240419	2.38	N	004720	500	90 억		348530	N	N	0	N	00	N
62	20240722	120158	57	100.00	KOSPI		의약품	N	N	N	N		N	5290	-20	5	-0.38	69701010	13223	39.74	5310	5310	5250	6900	3720	5310	5271.19	1.92	0	-7460	5423	5366	5313	5256	5203	5340	5230	91	1590	500	3820	10	1	18178525	962	15.47	0.42	12	0.07	342.00	12710.00	7440	20230912	-28.90	5070	20240419	4.34	6430	-17.73	20240115	5070	4.34	20240419	7440	-28.90	20230912	5070	4.34	20240419	2.38	N	004720	500	90 억		348530	N	N	0	N	00	N
63	20240722	110158	57	100.00	KOSPI		의약품	N	N	N	N		N	5260	-50	5	-0.94	67884290	12878	38.70	5310	5310	5250	6900	3720	5310	5271.34	1.92	0	-7437	5423	5366	5313	5256	5203	5340	5230	91	1590	500	3820	10	1	18178525	956	15.38	0.41	12	0.07	342.00	12710.00	7440	20230912	-29.30	5070	20240419	3.75	6430	-18.20	20240115	5070	3.75	20240419	7440	-29.30	20230912	5070	3.75	20240419	2.38	N	004720	500	90 억		348530	N	N	0	N	00	N
64	20240722	100158	57	100.00	KOSPI		의약품	N	N	N	N		N	5290	-20	5	-0.38	27669370	5250	15.78	5310	5310	5250	6900	3720	5310	5270.36	1.92	0	-4632	5423	5366	5313	5256	5203	5340	5230	91	1590	500	3820	10	1	18178525	962	15.47	0.42	12	0.03	342.00	12710.00	7440	20230912	-28.90	5070	20240419	4.34	6430	-17.73	20240115	5070	4.34	20240419	7440	-28.90	20230912	5070	4.34	20240419	2.38	N	004720	500	90 억		348530	N	N	0	N	00	N
65	20240722	090157	57	100.00	KOSPI		의약품	N	N	N	N		N	5310	0	3	0.00	26550	5	0.02	5310	5310	5310	6900	3720	5310	5310.00	1.92	0	0	5423	5366	5313	5256	5203	5340	5230	91	1590	500	3820	10	1	18178525	965	15.53	0.42	12	0.00	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.38	N	004720	500	90 억		348530	N	N	0	N	00	N
66	20240719	160156	57	100.00	KOSPI		의약품	N	N	N	N		N	5310	-40	5	-0.75	174007840	32871	75.12	5350	5370	5260	6950	3750	5350	5293.66	1.94	0	-3434	5483	5416	5363	5296	5243	5390	5270	91	1600	500	3850	10	1	18178525	965	15.53	0.42	12	0.18	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.37	N	004720	500	90 억		352369	N	N	4	N	00	N
67	20240719	150157	57	100.00	KOSPI		의약품	N	N	N	N		N	5260	-90	5	-1.68	99441130	18770	42.90	5350	5370	5260	6950	3750	5350	5297.88	1.94	0	-5340	5483	5416	5363	5296	5243	5390	5270	91	1600	500	3850	10	1	18178525	956	15.38	0.41	12	0.10	342.00	12710.00	7440	20230912	-29.30	5070	20240419	3.75	6430	-18.20	20240115	5070	3.75	20240419	7440	-29.30	20230912	5070	3.75	20240419	2.37	N	004720	500	90 억		352369	N	N	4	N	00	N
68	20240719	140158	57	100.00	KOSPI		의약품	N	N	N	N		N	5310	-40	5	-0.75	79631410	15013	34.31	5350	5370	5260	6950	3750	5350	5304.16	1.94	0	-5199	5483	5416	5363	5296	5243	5390	5270	91	1600	500	3850	10	1	18178525	965	15.53	0.42	12	0.08	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.37	N	004720	500	90 억		352369	N	N	4	N	00	N
69	20240719	130156	57	100.00	KOSPI		의약품	N	N	N	N		N	5300	-50	5	-0.93	79277630	14946	34.16	5350	5370	5260	6950	3750	5350	5304.27	1.94	0	-5179	5483	5416	5363	5296	5243	5390	5270	91	1600	500	3850	10	1	18178525	963	15.50	0.42	12	0.08	342.00	12710.00	7440	20230912	-28.76	5070	20240419	4.54	6430	-17.57	20240115	5070	4.54	20240419	7440	-28.76	20230912	5070	4.54	20240419	2.37	N	004720	500	90 억		352369	N	N	4	N	00	N
70	20240719	120154	57	100.00	KOSPI		의약품	N	N	N	N		N	5290	-60	5	-1.12	56264810	10591	24.20	5350	5370	5290	6950	3750	5350	5312.51	1.94	0	-4141	5483	5416	5363	5296	5243	5390	5270	91	1600	500	3850	10	1	18178525	962	15.47	0.42	12	0.06	342.00	12710.00	7440	20230912	-28.90	5070	20240419	4.34	6430	-17.73	20240115	5070	4.34	20240419	7440	-28.90	20230912	5070	4.34	20240419	2.37	N	004720	500	90 억		352369	N	N	4	N	00	N
71	20240719	110156	57	100.00	KOSPI		의약품	N	N	N	N		N	5310	-40	5	-0.75	29243810	5493	12.55	5350	5370	5300	6950	3750	5350	5323.83	1.94	0	-1811	5483	5416	5363	5296	5243	5390	5270	91	1600	500	3850	10	1	18178525	965	15.53	0.42	12	0.03	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.37	N	004720	500	90 억		352369	N	N	4	N	00	N
72	20240719	100147	57	100.00	KOSPI		의약품	N	N	N	N		N	5360	10	2	0.19	14840500	2783	6.36	5350	5370	5300	6950	3750	5350	5332.55	1.94	0	-538	5483	5416	5363	5296	5243	5390	5270	91	1600	500	3850	10	1	18178525	974	15.67	0.42	12	0.02	342.00	12710.00	7440	20230912	-27.96	5070	20240419	5.72	6430	-16.64	20240115	5070	5.72	20240419	7440	-27.96	20230912	5070	5.72	20240419	2.37	N	004720	500	90 억		352369	N	N	4	N	00	N
73	20240719	090206	57	100.00	KOSPI		의약품	N	N	N	N		N	5340	-10	5	-0.19	176450	33	0.08	5350	5350	5340	6950	3750	5350	5346.97	1.94	0	-12	5483	5416	5363	5296	5243	5390	5270	91	1600	500	3850	10	1	18178525	971	15.61	0.42	12	0.00	342.00	12710.00	7440	20230912	-28.23	5070	20240419	5.33	6430	-16.95	20240115	5070	5.33	20240419	7440	-28.23	20230912	5070	5.33	20240419	2.37	N	004720	500	90 억		352369	N	N	4	N	00	N
74	20240718	160154	57	100.00	KOSPI		의약품	N	N	N	N		N	5350	-90	5	-1.65	234276870	43732	73.27	5410	5430	5310	7070	3810	5440	5357.10	2.01	0	-13177	5513	5476	5403	5366	5293	5495	5385	91	1630	500	3910	10	1	18178525	973	15.64	0.42	12	0.24	342.00	12710.00	7440	20230912	-28.09	5070	20240419	5.52	6430	-16.80	20240115	5070	5.52	20240419	7440	-28.09	20230912	5070	5.52	20240419	2.34	N	004720	500	90 억		365829	N	N	4	N	00	N
75	20240718	150156	57	100.00	KOSPI		의약품	N	N	N	N		N	5340	-100	5	-1.84	184870070	34472	57.75	5410	5430	5310	7070	3810	5440	5362.91	2.01	0	-12371	5513	5476	5403	5366	5293	5495	5385	91	1630	500	3910	10	1	18178525	971	15.61	0.42	12	0.19	342.00	12710.00	7440	20230912	-28.23	5070	20240419	5.33	6430	-16.95	20240115	5070	5.33	20240419	7440	-28.23	20230912	5070	5.33	20240419	2.34	N	004720	500	90 억		365829	N	N	8	N	00	N
76	20240718	140154	57	100.00	KOSPI		의약품	N	N	N	N		N	5340	-100	5	-1.84	153725000	28626	47.96	5410	5430	5310	7070	3810	5440	5370.12	2.01	0	-12694	5513	5476	5403	5366	5293	5495	5385	91	1630	500	3910	10	1	18178525	971	15.61	0.42	12	0.16	342.00	12710.00	7440	20230912	-28.23	5070	20240419	5.33	6430	-16.95	20240115	5070	5.33	20240419	7440	-28.23	20230912	5070	5.33	20240419	2.34	N	004720	500	90 억		365829	N	N	8	N	00	N
77	20240718	130154	57	100.00	KOSPI		의약품	N	N	N	N		N	5370	-70	5	-1.29	124395310	23138	38.76	5410	5430	5310	7070	3810	5440	5376.23	2.01	0	-9584	5513	5476	5403	5366	5293	5495	5385	91	1630	500	3910	10	1	18178525	976	15.70	0.42	12	0.13	342.00	12710.00	7440	20230912	-27.82	5070	20240419	5.92	6430	-16.49	20240115	5070	5.92	20240419	7440	-27.82	20230912	5070	5.92	20240419	2.34	N	004720	500	90 억		365829	N	N	8	N	00	N
78	20240718	120154	57	100.00	KOSPI		의약품	N	N	N	N		N	5380	-60	5	-1.10	115915030	21556	36.11	5410	5430	5310	7070	3810	5440	5377.39	2.01	0	-8853	5513	5476	5403	5366	5293	5495	5385	91	1630	500	3910	10	1	18178525	978	15.73	0.42	12	0.12	342.00	12710.00	7440	20230912	-27.69	5070	20240419	6.11	6430	-16.33	20240115	5070	6.11	20240419	7440	-27.69	20230912	5070	6.11	20240419	2.34	N	004720	500	90 억		365829	N	N	8	N	00	N
79	20240718	110155	57	100.00	KOSPI		의약품	N	N	N	N		N	5390	-50	5	-0.92	105629080	19641	32.91	5410	5430	5310	7070	3810	5440	5377.99	2.01	0	-7981	5513	5476	5403	5366	5293	5495	5385	91	1630	500	3910	10	1	18178525	980	15.76	0.42	12	0.11	342.00	12710.00	7440	20230912	-27.55	5070	20240419	6.31	6430	-16.17	20240115	5070	6.31	20240419	7440	-27.55	20230912	5070	6.31	20240419	2.34	N	004720	500	90 억		365829	N	N	8	N	00	N
80	20240718	100155	57	100.00	KOSPI		의약품	N	N	N	N		N	5370	-70	5	-1.29	55441160	10353	17.34	5410	5420	5310	7070	3810	5440	5355.08	2.01	0	-5357	5513	5476	5403	5366	5293	5495	5385	91	1630	500	3910	10	1	18178525	976	15.70	0.42	12	0.06	342.00	12710.00	7440	20230912	-27.82	5070	20240419	5.92	6430	-16.49	20240115	5070	5.92	20240419	7440	-27.82	20230912	5070	5.92	20240419	2.34	N	004720	500	90 억		365829	N	N	8	N	00	N
81	20240718	090158	57	100.00	KOSPI		의약품	N	N	N	N		N	5380	-60	5	-1.10	11326630	2094	3.51	5410	5420	5380	7070	3810	5440	5409.09	2.01	0	-1698	5513	5476	5403	5366	5293	5495	5385	91	1630	500	3910	10	1	18178525	978	15.73	0.42	12	0.01	342.00	12710.00	7440	20230912	-27.69	5070	20240419	6.11	6430	-16.33	20240115	5070	6.11	20240419	7440	-27.69	20230912	5070	6.11	20240419	2.34	N	004720	500	90 억		365829	N	N	8	N	00	N
82	20240717	160159	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	90	2	1.68	321125850	59615	136.18	5360	5440	5330	6950	3750	5350	5386.51	1.94	0	13064	5483	5416	5353	5286	5223	5450	5320	91	1600	500	3850	10	1	18178525	989	15.91	0.43	12	0.33	342.00	12710.00	7440	20230912	-26.88	5070	20240419	7.30	6430	-15.40	20240115	5070	7.30	20240419	7440	-26.88	20230912	5070	7.30	20240419	2.24	N	004720	500	90 억		352942	N	N	8	N	00	N
83	20240717	150201	57	100.00	KOSPI		의약품	N	N	N	N		N	5380	30	2	0.56	230365930	42863	97.91	5360	5410	5330	6950	3750	5350	5374.47	1.94	0	12983	5483	5416	5353	5286	5223	5450	5320	91	1600	500	3850	10	1	18178525	978	15.73	0.42	12	0.24	342.00	12710.00	7440	20230912	-27.69	5070	20240419	6.11	6430	-16.33	20240115	5070	6.11	20240419	7440	-27.69	20230912	5070	6.11	20240419	2.24	N	004720	500	90 억		352942	N	N	6	N	00	N
84	20240717	140201	57	100.00	KOSPI		의약품	N	N	N	N		N	5360	10	2	0.19	207789380	38655	88.30	5360	5410	5330	6950	3750	5350	5375.49	1.94	0	12757	5483	5416	5353	5286	5223	5450	5320	91	1600	500	3850	10	1	18178525	974	15.67	0.42	12	0.21	342.00	12710.00	7440	20230912	-27.96	5070	20240419	5.72	6430	-16.64	20240115	5070	5.72	20240419	7440	-27.96	20230912	5070	5.72	20240419	2.24	N	004720	500	90 억		352942	N	N	6	N	00	N
85	20240717	130200	57	100.00	KOSPI		의약품	N	N	N	N		N	5380	30	2	0.56	180793170	33638	76.84	5360	5410	5330	6950	3750	5350	5374.67	1.94	0	9279	5483	5416	5353	5286	5223	5450	5320	91	1600	500	3850	10	1	18178525	978	15.73	0.42	12	0.19	342.00	12710.00	7440	20230912	-27.69	5070	20240419	6.11	6430	-16.33	20240115	5070	6.11	20240419	7440	-27.69	20230912	5070	6.11	20240419	2.24	N	004720	500	90 억		352942	N	N	6	N	00	N
86	20240717	120201	57	100.00	KOSPI		의약품	N	N	N	N		N	5390	40	2	0.75	118125980	21951	50.14	5360	5410	5330	6950	3750	5350	5381.35	1.94	0	6073	5483	5416	5353	5286	5223	5450	5320	91	1600	500	3850	10	1	18178525	980	15.76	0.42	12	0.12	342.00	12710.00	7440	20230912	-27.55	5070	20240419	6.31	6430	-16.17	20240115	5070	6.31	20240419	7440	-27.55	20230912	5070	6.31	20240419	2.24	N	004720	500	90 억		352942	N	N	6	N	00	N
87	20240717	110200	57	100.00	KOSPI		의약품	N	N	N	N		N	5360	10	2	0.19	110262310	20489	46.80	5360	5410	5330	6950	3750	5350	5381.54	1.94	0	6231	5483	5416	5353	5286	5223	5450	5320	91	1600	500	3850	10	1	18178525	974	15.67	0.42	12	0.11	342.00	12710.00	7440	20230912	-27.96	5070	20240419	5.72	6430	-16.64	20240115	5070	5.72	20240419	7440	-27.96	20230912	5070	5.72	20240419	2.24	N	004720	500	90 억		352942	N	N	6	N	00	N
88	20240717	100200	57	100.00	KOSPI		의약품	N	N	N	N		N	5390	40	2	0.75	76240910	14159	32.34	5360	5410	5330	6950	3750	5350	5384.63	1.94	0	3451	5483	5416	5353	5286	5223	5450	5320	91	1600	500	3850	10	1	18178525	980	15.76	0.42	12	0.08	342.00	12710.00	7440	20230912	-27.55	5070	20240419	6.31	6430	-16.17	20240115	5070	6.31	20240419	7440	-27.55	20230912	5070	6.31	20240419	2.24	N	004720	500	90 억		352942	N	N	6	N	00	N
89	20240717	090149	57	100.00	KOSPI		의약품	N	N	N	N		N	5380	30	2	0.56	11630200	2163	4.94	5360	5380	5340	6950	3750	5350	5376.88	1.94	0	-1487	5483	5416	5353	5286	5223	5450	5320	91	1600	500	3850	10	1	18178525	978	15.73	0.42	12	0.01	342.00	12710.00	7440	20230912	-27.69	5070	20240419	6.11	6430	-16.33	20240115	5070	6.11	20240419	7440	-27.69	20230912	5070	6.11	20240419	2.24	N	004720	500	90 억		352942	N	N	6	N	00	N
90	20240716	160201	57	100.00	KOSPI		의약품	N	N	N	N		N	5350	40	2	0.75	233450230	43715	106.25	5340	5420	5290	6900	3720	5310	5340.28	1.98	0	-7486	5383	5346	5313	5276	5243	5365	5295	91	1590	500	3820	10	1	18178525	973	15.64	0.42	12	0.24	342.00	12710.00	7440	20230912	-28.09	5070	20240419	5.52	6430	-16.80	20240115	5070	5.52	20240419	7440	-28.09	20230912	5070	5.52	20240419	2.22	N	004720	500	90 억		360245	N	N	6	N	00	N
91	20240716	150202	57	100.00	KOSPI		의약품	N	N	N	N		N	5320	10	2	0.19	219019370	41013	99.68	5340	5420	5290	6900	3720	5310	5340.24	1.98	0	-7072	5383	5346	5313	5276	5243	5365	5295	91	1590	500	3820	10	1	18178525	967	15.56	0.42	12	0.23	342.00	12710.00	7440	20230912	-28.49	5070	20240419	4.93	6430	-17.26	20240115	5070	4.93	20240419	7440	-28.49	20230912	5070	4.93	20240419	2.22	N	004720	500	90 억		360245	N	N	6	N	00	N
92	20240716	140201	57	100.00	KOSPI		의약품	N	N	N	N		N	5350	40	2	0.75	203632690	38110	92.63	5340	5420	5290	6900	3720	5310	5343.29	1.98	0	-7472	5383	5346	5313	5276	5243	5365	5295	91	1590	500	3820	10	1	18178525	973	15.64	0.42	12	0.21	342.00	12710.00	7440	20230912	-28.09	5070	20240419	5.52	6430	-16.80	20240115	5070	5.52	20240419	7440	-28.09	20230912	5070	5.52	20240419	2.22	N	004720	500	90 억		360245	N	N	6	N	00	N
93	20240716	130201	57	100.00	KOSPI		의약품	N	N	N	N		N	5320	10	2	0.19	182537920	34151	83.01	5340	5420	5290	6900	3720	5310	5345.02	1.98	0	-7462	5383	5346	5313	5276	5243	5365	5295	91	1590	500	3820	10	1	18178525	967	15.56	0.42	12	0.19	342.00	12710.00	7440	20230912	-28.49	5070	20240419	4.93	6430	-17.26	20240115	5070	4.93	20240419	7440	-28.49	20230912	5070	4.93	20240419	2.22	N	004720	500	90 억		360245	N	N	6	N	00	N
94	20240716	120202	57	100.00	KOSPI		의약품	N	N	N	N		N	5290	-20	5	-0.38	133254950	24889	60.49	5340	5420	5290	6900	3720	5310	5353.97	1.98	0	-6909	5383	5346	5313	5276	5243	5365	5295	91	1590	500	3820	10	1	18178525	962	15.47	0.42	12	0.14	342.00	12710.00	7440	20230912	-28.90	5070	20240419	4.34	6430	-17.73	20240115	5070	4.34	20240419	7440	-28.90	20230912	5070	4.34	20240419	2.22	N	004720	500	90 억		360245	N	N	6	N	00	N
95	20240716	110202	57	100.00	KOSPI		의약품	N	N	N	N		N	5310	0	3	0.00	113918580	21239	51.62	5340	5420	5290	6900	3720	5310	5363.65	1.98	0	-5489	5383	5346	5313	5276	5243	5365	5295	91	1590	500	3820	10	1	18178525	965	15.53	0.42	12	0.12	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.22	N	004720	500	90 억		360245	N	N	6	N	00	N
96	20240716	100200	57	100.00	KOSPI		의약품	N	N	N	N		N	5300	-10	5	-0.19	98848040	18395	44.71	5340	5420	5300	6900	3720	5310	5373.64	1.98	0	-3228	5383	5346	5313	5276	5243	5365	5295	91	1590	500	3820	10	1	18178525	963	15.50	0.42	12	0.10	342.00	12710.00	7440	20230912	-28.76	5070	20240419	4.54	6430	-17.57	20240115	5070	4.54	20240419	7440	-28.76	20230912	5070	4.54	20240419	2.22	N	004720	500	90 억		360245	N	N	6	N	00	N
97	20240716	090200	57	100.00	KOSPI		의약품	N	N	N	N		N	5340	30	2	0.56	8576040	1606	3.90	5340	5340	5340	6900	3720	5310	5340.00	1.98	0	-49	5383	5346	5313	5276	5243	5365	5295	91	1590	500	3820	10	1	18178525	971	15.61	0.42	12	0.01	342.00	12710.00	7440	20230912	-28.23	5070	20240419	5.33	6430	-16.95	20240115	5070	5.33	20240419	7440	-28.23	20230912	5070	5.33	20240419	2.22	N	004720	500	90 억		360245	N	N	6	N	00	N
98	20240715	160158	57	100.00	KOSPI		의약품	N	N	N	N		N	5310	30	2	0.57	217503740	40952	219.48	5300	5350	5280	6860	3700	5280	5311.19	1.97	0	1753	5313	5296	5263	5246	5213	5305	5255	91	1580	500	3800	10	1	18178525	965	15.53	0.42	12	0.23	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.21	N	004720	500	90 억		358527	N	N	6	N	00	N
99	20240715	150159	57	100.00	KOSPI		의약품	N	N	N	N		N	5320	40	2	0.76	171761310	32371	173.49	5300	5340	5280	6860	3700	5280	5306.02	1.97	0	211	5313	5296	5263	5246	5213	5305	5255	91	1580	500	3800	10	1	18178525	967	15.56	0.42	12	0.18	342.00	12710.00	7440	20230912	-28.49	5070	20240419	4.93	6430	-17.26	20240115	5070	4.93	20240419	7440	-28.49	20230912	5070	4.93	20240419	2.21	N	004720	500	90 억		358527	N	N	4	N	00	N
100	20240715	140159	57	100.00	KOSPI		의약품	N	N	N	N		N	5310	30	2	0.57	153386100	28912	154.95	5300	5340	5280	6860	3700	5280	5305.27	1.97	0	-92	5313	5296	5263	5246	5213	5305	5255	91	1580	500	3800	10	1	18178525	965	15.53	0.42	12	0.16	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.21	N	004720	500	90 억		358527	N	N	4	N	00	N
101	20240715	130159	57	100.00	KOSPI		의약품	N	N	N	N		N	5330	50	2	0.95	119275040	22486	120.51	5300	5340	5280	6860	3700	5280	5304.41	1.97	0	131	5313	5296	5263	5246	5213	5305	5255	91	1580	500	3800	10	1	18178525	969	15.58	0.42	12	0.12	342.00	12710.00	7440	20230912	-28.36	5070	20240419	5.13	6430	-17.11	20240115	5070	5.13	20240419	7440	-28.36	20230912	5070	5.13	20240419	2.21	N	004720	500	90 억		358527	N	N	4	N	00	N
102	20240715	120200	57	100.00	KOSPI		의약품	N	N	N	N		N	5330	50	2	0.95	105389140	19877	106.53	5300	5340	5280	6860	3700	5280	5302.06	1.97	0	592	5313	5296	5263	5246	5213	5305	5255	91	1580	500	3800	10	1	18178525	969	15.58	0.42	12	0.11	342.00	12710.00	7440	20230912	-28.36	5070	20240419	5.13	6430	-17.11	20240115	5070	5.13	20240419	7440	-28.36	20230912	5070	5.13	20240419	2.21	N	004720	500	90 억		358527	N	N	4	N	00	N
103	20240715	110159	57	100.00	KOSPI		의약품	N	N	N	N		N	5300	20	2	0.38	90321130	17036	91.30	5300	5340	5280	6860	3700	5280	5301.78	1.97	0	838	5313	5296	5263	5246	5213	5305	5255	91	1580	500	3800	10	1	18178525	963	15.50	0.42	12	0.09	342.00	12710.00	7440	20230912	-28.76	5070	20240419	4.54	6430	-17.57	20240115	5070	4.54	20240419	7440	-28.76	20230912	5070	4.54	20240419	2.21	N	004720	500	90 억		358527	N	N	4	N	00	N
104	20240715	100200	57	100.00	KOSPI		의약품	N	N	N	N		N	5320	40	2	0.76	65068500	12268	65.75	5300	5340	5280	6860	3700	5280	5303.92	1.97	0	388	5313	5296	5263	5246	5213	5305	5255	91	1580	500	3800	10	1	18178525	967	15.56	0.42	12	0.07	342.00	12710.00	7440	20230912	-28.49	5070	20240419	4.93	6430	-17.26	20240115	5070	4.93	20240419	7440	-28.49	20230912	5070	4.93	20240419	2.21	N	004720	500	90 억		358527	N	N	4	N	00	N
105	20240715	090200	57	100.00	KOSPI		의약품	N	N	N	N		N	5290	10	2	0.19	1044090	197	1.06	5300	5300	5290	6860	3700	5280	5299.95	1.97	0	-1	5313	5296	5263	5246	5213	5305	5255	91	1580	500	3800	10	1	18178525	962	15.47	0.42	12	0.00	342.00	12710.00	7440	20230912	-28.90	5070	20240419	4.34	6430	-17.73	20240115	5070	4.34	20240419	7440	-28.90	20230912	5070	4.34	20240419	2.21	N	004720	500	90 억		358527	N	N	4	N	00	N
106	20240712	160158	57	100.00	KOSPI		의약품	N	N	N	N		N	5280	40	2	0.76	98206560	18659	54.10	5240	5280	5230	6810	3670	5240	5263.23	1.96	0	2105	5360	5300	5240	5180	5120	5270	5150	91	1570	500	3770	10	1	18178525	960	15.44	0.42	12	0.10	342.00	12710.00	7440	20230912	-29.03	5070	20240419	4.14	6430	-17.88	20240115	5070	4.14	20240419	7440	-29.03	20230912	5070	4.14	20240419	2.20	N	004720	500	90 억		356394	N	N	4	N	00	N
107	20240712	150158	57	100.00	KOSPI		의약품	N	N	N	N		N	5260	20	2	0.38	79559960	15124	43.85	5240	5280	5230	6810	3670	5240	5260.51	1.96	0	1457	5360	5300	5240	5180	5120	5270	5150	91	1570	500	3770	10	1	18178525	956	15.38	0.41	12	0.08	342.00	12710.00	7440	20230912	-29.30	5070	20240419	3.75	6430	-18.20	20240115	5070	3.75	20240419	7440	-29.30	20230912	5070	3.75	20240419	2.20	N	004720	500	90 억		356394	N	N	37	N	00	N
108	20240712	140200	57	100.00	KOSPI		의약품	N	N	N	N		N	5270	30	2	0.57	66049950	12555	36.40	5240	5280	5230	6810	3670	5240	5260.85	1.96	0	-269	5360	5300	5240	5180	5120	5270	5150	91	1570	500	3770	10	1	18178525	958	15.41	0.41	12	0.07	342.00	12710.00	7440	20230912	-29.17	5070	20240419	3.94	6430	-18.04	20240115	5070	3.94	20240419	7440	-29.17	20230912	5070	3.94	20240419	2.20	N	004720	500	90 억		356394	N	N	37	N	00	N
109	20240712	130159	57	100.00	KOSPI		의약품	N	N	N	N		N	5260	20	2	0.38	59949730	11396	33.04	5240	5280	5230	6810	3670	5240	5260.59	1.96	0	-699	5360	5300	5240	5180	5120	5270	5150	91	1570	500	3770	10	1	18178525	956	15.38	0.41	12	0.06	342.00	12710.00	7440	20230912	-29.30	5070	20240419	3.75	6430	-18.20	20240115	5070	3.75	20240419	7440	-29.30	20230912	5070	3.75	20240419	2.20	N	004720	500	90 억		356394	N	N	37	N	00	N
110	20240712	120200	57	100.00	KOSPI		의약품	N	N	N	N		N	5270	30	2	0.57	51008530	9699	28.12	5240	5280	5230	6810	3670	5240	5259.15	1.96	0	-20	5360	5300	5240	5180	5120	5270	5150	91	1570	500	3770	10	1	18178525	958	15.41	0.41	12	0.05	342.00	12710.00	7440	20230912	-29.17	5070	20240419	3.94	6430	-18.04	20240115	5070	3.94	20240419	7440	-29.17	20230912	5070	3.94	20240419	2.20	N	004720	500	90 억		356394	N	N	37	N	00	N
111	20240712	110158	57	100.00	KOSPI		의약품	N	N	N	N		N	5280	40	2	0.76	34706050	6604	19.15	5240	5280	5230	6810	3670	5240	5255.31	1.96	0	-1289	5360	5300	5240	5180	5120	5270	5150	91	1570	500	3770	10	1	18178525	960	15.44	0.42	12	0.04	342.00	12710.00	7440	20230912	-29.03	5070	20240419	4.14	6430	-17.88	20240115	5070	4.14	20240419	7440	-29.03	20230912	5070	4.14	20240419	2.20	N	004720	500	90 억		356394	N	N	37	N	00	N
112	20240712	100159	57	100.00	KOSPI		의약품	N	N	N	N		N	5260	20	2	0.38	18779770	3576	10.37	5240	5270	5230	6810	3670	5240	5251.61	1.96	0	-1382	5360	5300	5240	5180	5120	5270	5150	91	1570	500	3770	10	1	18178525	956	15.38	0.41	12	0.02	342.00	12710.00	7440	20230912	-29.30	5070	20240419	3.75	6430	-18.20	20240115	5070	3.75	20240419	7440	-29.30	20230912	5070	3.75	20240419	2.20	N	004720	500	90 억		356394	N	N	37	N	00	N
113	20240712	090159	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	0	3	0.00	115280	22	0.06	5240	5240	5240	6810	3670	5240	5240.00	1.96	0	0	5360	5300	5240	5180	5120	5270	5150	91	1570	500	3770	10	1	18178525	953	15.32	0.41	12	0.00	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.20	N	004720	500	90 억		356394	N	N	37	N	00	N
114	20240711	160158	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	-20	5	-0.38	174904630	33479	176.32	5270	5300	5180	6830	3690	5260	5224.31	1.94	0	3424	5353	5306	5253	5206	5153	5330	5230	91	1570	500	3780	10	1	18178525	953	15.32	0.41	12	0.18	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.21	N	004720	500	90 억		353010	N	N	37	N	00	N
115	20240711	150158	57	100.00	KOSPI		의약품	N	N	N	N		N	5230	-30	5	-0.57	146871470	28123	148.11	5270	5300	5180	6830	3690	5260	5222.47	1.94	0	3569	5353	5306	5253	5206	5153	5330	5230	91	1570	500	3780	10	1	18178525	951	15.29	0.41	12	0.15	342.00	12710.00	7440	20230912	-29.70	5070	20240419	3.16	6430	-18.66	20240115	5070	3.16	20240419	7440	-29.70	20230912	5070	3.16	20240419	2.21	N	004720	500	90 억		353010	N	N	17	N	00	N
116	20240711	140159	57	100.00	KOSPI		의약품	N	N	N	N		N	5210	-50	5	-0.95	120907110	23133	121.83	5270	5300	5180	6830	3690	5260	5226.61	1.94	0	2059	5353	5306	5253	5206	5153	5330	5230	91	1570	500	3780	10	1	18178525	947	15.23	0.41	12	0.13	342.00	12710.00	7440	20230912	-29.97	5070	20240419	2.76	6430	-18.97	20240115	5070	2.76	20240419	7440	-29.97	20230912	5070	2.76	20240419	2.21	N	004720	500	90 억		353010	N	N	17	N	00	N
117	20240711	130159	57	100.00	KOSPI		의약품	N	N	N	N		N	5220	-40	5	-0.76	113359490	21684	114.20	5270	5300	5180	6830	3690	5260	5227.79	1.94	0	1979	5353	5306	5253	5206	5153	5330	5230	91	1570	500	3780	10	1	18178525	949	15.26	0.41	12	0.12	342.00	12710.00	7440	20230912	-29.84	5070	20240419	2.96	6430	-18.82	20240115	5070	2.96	20240419	7440	-29.84	20230912	5070	2.96	20240419	2.21	N	004720	500	90 억		353010	N	N	17	N	00	N
118	20240711	120159	57	100.00	KOSPI		의약품	N	N	N	N		N	5230	-30	5	-0.57	105015420	20087	105.79	5270	5300	5180	6830	3690	5260	5228.03	1.94	0	1825	5353	5306	5253	5206	5153	5330	5230	91	1570	500	3780	10	1	18178525	951	15.29	0.41	12	0.11	342.00	12710.00	7440	20230912	-29.70	5070	20240419	3.16	6430	-18.66	20240115	5070	3.16	20240419	7440	-29.70	20230912	5070	3.16	20240419	2.21	N	004720	500	90 억		353010	N	N	17	N	00	N
119	20240711	110158	57	100.00	KOSPI		의약품	N	N	N	N		N	5230	-30	5	-0.57	97642550	18676	98.36	5270	5300	5180	6830	3690	5260	5228.24	1.94	0	1540	5353	5306	5253	5206	5153	5330	5230	91	1570	500	3780	10	1	18178525	951	15.29	0.41	12	0.10	342.00	12710.00	7440	20230912	-29.70	5070	20240419	3.16	6430	-18.66	20240115	5070	3.16	20240419	7440	-29.70	20230912	5070	3.16	20240419	2.21	N	004720	500	90 억		353010	N	N	17	N	00	N
120	20240711	100158	57	100.00	KOSPI		의약품	N	N	N	N		N	5230	-30	5	-0.57	86705100	16589	87.37	5270	5300	5180	6830	3690	5260	5226.66	1.94	0	1646	5353	5306	5253	5206	5153	5330	5230	91	1570	500	3780	10	1	18178525	951	15.29	0.41	12	0.09	342.00	12710.00	7440	20230912	-29.70	5070	20240419	3.16	6430	-18.66	20240115	5070	3.16	20240419	7440	-29.70	20230912	5070	3.16	20240419	2.21	N	004720	500	90 억		353010	N	N	17	N	00	N
121	20240711	090158	57	100.00	KOSPI		의약품	N	N	N	N		N	5290	30	2	0.57	426910	81	0.43	5270	5290	5270	6830	3690	5260	5270.49	1.94	0	-11	5353	5306	5253	5206	5153	5330	5230	91	1570	500	3780	10	1	18178525	962	15.47	0.42	12	0.00	342.00	12710.00	7440	20230912	-28.90	5070	20240419	4.34	6430	-17.73	20240115	5070	4.34	20240419	7440	-28.90	20230912	5070	4.34	20240419	2.21	N	004720	500	90 억		353010	N	N	17	N	00	N
122	20240710	160159	57	100.00	KOSPI		의약품	N	N	N	N		N	5260	20	2	0.38	99212900	18934	59.60	5240	5300	5200	6810	3670	5240	5239.82	1.95	0	-2269	5393	5316	5273	5196	5153	5295	5175	91	1570	500	3770	10	1	18178525	956	15.38	0.41	12	0.10	342.00	12710.00	7440	20230912	-29.30	5070	20240419	3.75	6430	-18.20	20240115	5070	3.75	20240419	7440	-29.30	20230912	5070	3.75	20240419	2.20	N	004720	500	90 억		355263	N	N	17	N	00	N
123	20240710	150158	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	0	3	0.00	80063100	15281	48.10	5240	5300	5210	6810	3670	5240	5239.39	1.95	0	-1860	5393	5316	5273	5196	5153	5295	5175	91	1570	500	3770	10	1	18178525	953	15.32	0.41	12	0.08	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.20	N	004720	500	90 억		355263	N	N	19	N	00	N
124	20240710	140158	57	100.00	KOSPI		의약품	N	N	N	N		N	5250	10	2	0.19	72166780	13771	43.35	5240	5300	5210	6810	3670	5240	5240.49	1.95	0	-1467	5393	5316	5273	5196	5153	5295	5175	91	1570	500	3770	10	1	18178525	954	15.35	0.41	12	0.08	342.00	12710.00	7440	20230912	-29.44	5070	20240419	3.55	6430	-18.35	20240115	5070	3.55	20240419	7440	-29.44	20230912	5070	3.55	20240419	2.20	N	004720	500	90 억		355263	N	N	19	N	00	N
125	20240710	130158	57	100.00	KOSPI		의약품	N	N	N	N		N	5260	20	2	0.38	55120410	10507	33.07	5240	5300	5220	6810	3670	5240	5246.07	1.95	0	-1321	5393	5316	5273	5196	5153	5295	5175	91	1570	500	3770	10	1	18178525	956	15.38	0.41	12	0.06	342.00	12710.00	7440	20230912	-29.30	5070	20240419	3.75	6430	-18.20	20240115	5070	3.75	20240419	7440	-29.30	20230912	5070	3.75	20240419	2.20	N	004720	500	90 억		355263	N	N	19	N	00	N
126	20240710	120158	57	100.00	KOSPI		의약품	N	N	N	N		N	5260	20	2	0.38	51315800	9780	30.78	5240	5300	5220	6810	3670	5240	5247.01	1.95	0	-1219	5393	5316	5273	5196	5153	5295	5175	91	1570	500	3770	10	1	18178525	956	15.38	0.41	12	0.05	342.00	12710.00	7440	20230912	-29.30	5070	20240419	3.75	6430	-18.20	20240115	5070	3.75	20240419	7440	-29.30	20230912	5070	3.75	20240419	2.20	N	004720	500	90 억		355263	N	N	19	N	00	N
127	20240710	110200	57	100.00	KOSPI		의약품	N	N	N	N		N	5280	40	2	0.76	41783380	7962	25.06	5240	5300	5220	6810	3670	5240	5247.85	1.95	0	-1154	5393	5316	5273	5196	5153	5295	5175	91	1570	500	3770	10	1	18178525	960	15.44	0.42	12	0.04	342.00	12710.00	7440	20230912	-29.03	5070	20240419	4.14	6430	-17.88	20240115	5070	4.14	20240419	7440	-29.03	20230912	5070	4.14	20240419	2.20	N	004720	500	90 억		355263	N	N	19	N	00	N
128	20240710	100158	57	100.00	KOSPI		의약품	N	N	N	N		N	5270	30	2	0.57	28657630	5459	17.18	5240	5300	5220	6810	3670	5240	5249.61	1.95	0	-815	5393	5316	5273	5196	5153	5295	5175	91	1570	500	3770	10	1	18178525	958	15.41	0.41	12	0.03	342.00	12710.00	7440	20230912	-29.17	5070	20240419	3.94	6430	-18.04	20240115	5070	3.94	20240419	7440	-29.17	20230912	5070	3.94	20240419	2.20	N	004720	500	90 억		355263	N	N	19	N	00	N
129	20240710	090158	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	0	3	0.00	1289050	246	0.77	5240	5250	5240	6810	3670	5240	5240.04	1.95	0	1	5393	5316	5273	5196	5153	5295	5175	91	1570	500	3770	10	1	18178525	953	15.32	0.41	12	0.00	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.20	N	004720	500	90 억		355263	N	N	19	N	00	N
130	20240709	160158	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	0	3	0.00	167573060	31768	114.41	5270	5350	5230	6810	3670	5240	5274.90	1.94	0	1475	5313	5276	5233	5196	5153	5255	5175	91	1570	500	3770	10	1	18178525	953	15.32	0.41	12	0.17	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.20	N	004720	500	90 억		352108	N	N	19	N	00	N
131	20240709	150158	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	0	3	0.00	163944230	31076	111.92	5270	5350	5230	6810	3670	5240	5275.59	1.94	0	1794	5313	5276	5233	5196	5153	5255	5175	91	1570	500	3770	10	1	18178525	953	15.32	0.41	12	0.17	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.20	N	004720	500	90 억		352108	N	N	25	N	00	N
132	20240709	140158	57	100.00	KOSPI		의약품	N	N	N	N		N	5260	20	2	0.38	161898300	30686	110.51	5270	5350	5230	6810	3670	5240	5275.97	1.94	0	1812	5313	5276	5233	5196	5153	5255	5175	91	1570	500	3770	10	1	18178525	956	15.38	0.41	12	0.17	342.00	12710.00	7440	20230912	-29.30	5070	20240419	3.75	6430	-18.20	20240115	5070	3.75	20240419	7440	-29.30	20230912	5070	3.75	20240419	2.20	N	004720	500	90 억		352108	N	N	25	N	00	N
133	20240709	130158	57	100.00	KOSPI		의약품	N	N	N	N		N	5290	50	2	0.95	143479980	27181	97.89	5270	5350	5230	6810	3670	5240	5278.69	1.94	0	3332	5313	5276	5233	5196	5153	5255	5175	91	1570	500	3770	10	1	18178525	962	15.47	0.42	12	0.15	342.00	12710.00	7440	20230912	-28.90	5070	20240419	4.34	6430	-17.73	20240115	5070	4.34	20240419	7440	-28.90	20230912	5070	4.34	20240419	2.20	N	004720	500	90 억		352108	N	N	25	N	00	N
134	20240709	120159	57	100.00	KOSPI		의약품	N	N	N	N		N	5290	50	2	0.95	139541480	26434	95.20	5270	5350	5230	6810	3670	5240	5278.86	1.94	0	3491	5313	5276	5233	5196	5153	5255	5175	91	1570	500	3770	10	1	18178525	962	15.47	0.42	12	0.15	342.00	12710.00	7440	20230912	-28.90	5070	20240419	4.34	6430	-17.73	20240115	5070	4.34	20240419	7440	-28.90	20230912	5070	4.34	20240419	2.20	N	004720	500	90 억		352108	N	N	25	N	00	N
135	20240709	110158	57	100.00	KOSPI		의약품	N	N	N	N		N	5280	40	2	0.76	133800480	25345	91.28	5270	5350	5230	6810	3670	5240	5279.17	1.94	0	3490	5313	5276	5233	5196	5153	5255	5175	91	1570	500	3770	10	1	18178525	960	15.44	0.42	12	0.14	342.00	12710.00	7440	20230912	-29.03	5070	20240419	4.14	6430	-17.88	20240115	5070	4.14	20240419	7440	-29.03	20230912	5070	4.14	20240419	2.20	N	004720	500	90 억		352108	N	N	25	N	00	N
136	20240709	100158	57	100.00	KOSPI		의약품	N	N	N	N		N	5260	20	2	0.38	37007340	7059	25.42	5270	5270	5230	6810	3670	5240	5242.58	1.94	0	910	5313	5276	5233	5196	5153	5255	5175	91	1570	500	3770	10	1	18178525	956	15.38	0.41	12	0.04	342.00	12710.00	7440	20230912	-29.30	5070	20240419	3.75	6430	-18.20	20240115	5070	3.75	20240419	7440	-29.30	20230912	5070	3.75	20240419	2.20	N	004720	500	90 억		352108	N	N	25	N	00	N
137	20240709	090158	57	100.00	KOSPI		의약품	N	N	N	N		N	5270	30	2	0.57	31620	6	0.02	5270	5270	5270	6810	3670	5240	5270.00	1.94	0	0	5313	5276	5233	5196	5153	5255	5175	91	1570	500	3770	10	1	18178525	958	15.41	0.41	12	0.00	342.00	12710.00	7440	20230912	-29.17	5070	20240419	3.94	6430	-18.04	20240115	5070	3.94	20240419	7440	-29.17	20230912	5070	3.94	20240419	2.20	N	004720	500	90 억		352108	N	N	25	N	00	N
138	20240708	160157	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	-10	5	-0.19	145276710	27767	72.82	5250	5270	5190	6820	3680	5250	5231.99	1.89	0	7683	5336	5292	5206	5162	5076	5315	5185	91	1570	500	3780	10	1	18178525	953	15.32	0.41	12	0.15	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.20	N	004720	500	90 억		344277	N	N	25	N	00	N
139	20240708	150158	57	100.00	KOSPI		의약품	N	N	N	N		N	5250	0	3	0.00	134237450	25659	67.29	5250	5270	5190	6820	3680	5250	5231.59	1.89	0	6756	5336	5292	5206	5162	5076	5315	5185	91	1570	500	3780	10	1	18178525	954	15.35	0.41	12	0.14	342.00	12710.00	7440	20230912	-29.44	5070	20240419	3.55	6430	-18.35	20240115	5070	3.55	20240419	7440	-29.44	20230912	5070	3.55	20240419	2.20	N	004720	500	90 억		344277	N	N	25	N	00	N
140	20240708	140158	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	-10	5	-0.19	110427980	21117	55.38	5250	5270	5190	6820	3680	5250	5229.34	1.89	0	3641	5336	5292	5206	5162	5076	5315	5185	91	1570	500	3780	10	1	18178525	953	15.32	0.41	12	0.12	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.20	N	004720	500	90 억		344277	N	N	25	N	00	N
141	20240708	130157	57	100.00	KOSPI		의약품	N	N	N	N		N	5250	0	3	0.00	80666180	15400	40.39	5250	5270	5210	6820	3680	5250	5238.06	1.89	0	1972	5336	5292	5206	5162	5076	5315	5185	91	1570	500	3780	10	1	18178525	954	15.35	0.41	12	0.08	342.00	12710.00	7440	20230912	-29.44	5070	20240419	3.55	6430	-18.35	20240115	5070	3.55	20240419	7440	-29.44	20230912	5070	3.55	20240419	2.20	N	004720	500	90 억		344277	N	N	25	N	00	N
142	20240708	120158	57	100.00	KOSPI		의약품	N	N	N	N		N	5250	0	3	0.00	75670680	14444	37.88	5250	5270	5210	6820	3680	5250	5238.90	1.89	0	1713	5336	5292	5206	5162	5076	5315	5185	91	1570	500	3780	10	1	18178525	954	15.35	0.41	12	0.08	342.00	12710.00	7440	20230912	-29.44	5070	20240419	3.55	6430	-18.35	20240115	5070	3.55	20240419	7440	-29.44	20230912	5070	3.55	20240419	2.20	N	004720	500	90 억		344277	N	N	25	N	00	N
143	20240708	110157	57	100.00	KOSPI		의약품	N	N	N	N		N	5270	20	2	0.38	45611740	8712	22.85	5250	5270	5210	6820	3680	5250	5235.51	1.89	0	1134	5336	5292	5206	5162	5076	5315	5185	91	1570	500	3780	10	1	18178525	958	15.41	0.41	12	0.05	342.00	12710.00	7440	20230912	-29.17	5070	20240419	3.94	6430	-18.04	20240115	5070	3.94	20240419	7440	-29.17	20230912	5070	3.94	20240419	2.20	N	004720	500	90 억		344277	N	N	25	N	00	N
144	20240708	100157	57	100.00	KOSPI		의약품	N	N	N	N		N	5250	0	3	0.00	24149160	4615	12.10	5250	5250	5210	6820	3680	5250	5232.75	1.89	0	-1055	5336	5292	5206	5162	5076	5315	5185	91	1570	500	3780	10	1	18178525	954	15.35	0.41	12	0.03	342.00	12710.00	7440	20230912	-29.44	5070	20240419	3.55	6430	-18.35	20240115	5070	3.55	20240419	7440	-29.44	20230912	5070	3.55	20240419	2.20	N	004720	500	90 억		344277	N	N	25	N	00	N
145	20240708	090158	57	100.00	KOSPI		의약품	N	N	N	N		N	5250	0	3	0.00	7722660	1471	3.86	5250	5250	5240	6820	3680	5250	5249.94	1.89	0	-9	5336	5292	5206	5162	5076	5315	5185	91	1570	500	3780	10	1	18178525	954	15.35	0.41	12	0.01	342.00	12710.00	7440	20230912	-29.44	5070	20240419	3.55	6430	-18.35	20240115	5070	3.55	20240419	7440	-29.44	20230912	5070	3.55	20240419	2.20	N	004720	500	90 억		344277	N	N	25	N	00	N
146	20240705	160157	57	100.00	KOSPI		의약품	N	N	N	N		N	5250	40	2	0.77	197332370	38131	144.69	5180	5250	5120	6770	3650	5210	5174.72	1.88	0	2469	5263	5236	5193	5166	5123	5250	5180	91	1560	500	3750	10	1	18178525	954	15.35	0.41	12	0.21	342.00	12710.00	7440	20230912	-29.44	5070	20240419	3.55	6430	-18.35	20240115	5070	3.55	20240419	7440	-29.44	20230912	5070	3.55	20240419	2.18	N	004720	500	90 억		341750	N	N	25	N	00	N
147	20240705	150157	57	100.00	KOSPI		의약품	N	N	N	N		N	5200	-10	5	-0.19	157079530	30440	115.50	5180	5230	5120	6770	3650	5210	5160.30	1.88	0	2551	5263	5236	5193	5166	5123	5250	5180	91	1560	500	3750	10	1	18178525	945	15.20	0.41	12	0.17	342.00	12710.00	7440	20230912	-30.11	5070	20240419	2.56	6430	-19.13	20240115	5070	2.56	20240419	7440	-30.11	20230912	5070	2.56	20240419	2.18	N	004720	500	90 억		341750	N	N	17	N	00	N
148	20240705	140158	57	100.00	KOSPI		의약품	N	N	N	N		N	5190	-20	5	-0.38	123133570	23888	90.64	5180	5230	5120	6770	3650	5210	5154.62	1.88	0	1786	5263	5236	5193	5166	5123	5250	5180	91	1560	500	3750	10	1	18178525	943	15.18	0.41	12	0.13	342.00	12710.00	7440	20230912	-30.24	5070	20240419	2.37	6430	-19.28	20240115	5070	2.37	20240419	7440	-30.24	20230912	5070	2.37	20240419	2.18	N	004720	500	90 억		341750	N	N	17	N	00	N
149	20240705	130157	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	-30	5	-0.58	101081870	19630	74.49	5180	5230	5120	6770	3650	5210	5149.36	1.88	0	1322	5263	5236	5193	5166	5123	5250	5180	91	1560	500	3750	10	1	18178525	942	15.15	0.41	12	0.11	342.00	12710.00	7440	20230912	-30.38	5070	20240419	2.17	6430	-19.44	20240115	5070	2.17	20240419	7440	-30.38	20230912	5070	2.17	20240419	2.18	N	004720	500	90 억		341750	N	N	17	N	00	N
150	20240705	120157	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	-30	5	-0.58	93446010	18153	68.88	5180	5230	5120	6770	3650	5210	5147.69	1.88	0	1326	5263	5236	5193	5166	5123	5250	5180	91	1560	500	3750	10	1	18178525	942	15.15	0.41	12	0.10	342.00	12710.00	7440	20230912	-30.38	5070	20240419	2.17	6430	-19.44	20240115	5070	2.17	20240419	7440	-30.38	20230912	5070	2.17	20240419	2.18	N	004720	500	90 억		341750	N	N	17	N	00	N
151	20240705	110156	57	100.00	KOSPI		의약품	N	N	N	N		N	5170	-40	5	-0.77	87279790	16960	64.35	5180	5230	5120	6770	3650	5210	5146.21	1.88	0	1268	5263	5236	5193	5166	5123	5250	5180	91	1560	500	3750	10	1	18178525	940	15.12	0.41	12	0.09	342.00	12710.00	7440	20230912	-30.51	5070	20240419	1.97	6430	-19.60	20240115	5070	1.97	20240419	7440	-30.51	20230912	5070	1.97	20240419	2.18	N	004720	500	90 억		341750	N	N	17	N	00	N
152	20240705	100157	57	100.00	KOSPI		의약품	N	N	N	N		N	5220	10	2	0.19	10779710	2078	7.88	5180	5230	5180	6770	3650	5210	5187.54	1.88	0	455	5263	5236	5193	5166	5123	5250	5180	91	1560	500	3750	10	1	18178525	949	15.26	0.41	12	0.01	342.00	12710.00	7440	20230912	-29.84	5070	20240419	2.96	6430	-18.82	20240115	5070	2.96	20240419	7440	-29.84	20230912	5070	2.96	20240419	2.18	N	004720	500	90 억		341750	N	N	17	N	00	N
153	20240705	090157	57	100.00	KOSPI		의약품	N	N	N	N		N	5230	20	2	0.38	3180650	614	2.33	5180	5230	5180	6770	3650	5210	5180.21	1.88	0	0	5263	5236	5193	5166	5123	5250	5180	91	1560	500	3750	10	1	18178525	951	15.29	0.41	12	0.00	342.00	12710.00	7440	20230912	-29.70	5070	20240419	3.16	6430	-18.66	20240115	5070	3.16	20240419	7440	-29.70	20230912	5070	3.16	20240419	2.18	N	004720	500	90 억		341750	N	N	17	N	00	N
154	20240704	160156	57	100.00	KOSPI		의약품	N	N	N	N		N	5210	10	2	0.19	136638620	26344	62.89	5160	5220	5150	6760	3640	5200	5186.71	1.90	0	-3751	5360	5280	5190	5110	5020	5235	5065	91	1560	500	3740	10	1	18178525	947	15.23	0.41	12	0.14	342.00	12710.00	7440	20230912	-29.97	5070	20240419	2.76	6430	-18.97	20240115	5070	2.76	20240419	7440	-29.97	20230912	5070	2.76	20240419	2.19	N	004720	500	90 억		345501	N	N	17	N	00	N
155	20240704	150157	57	100.00	KOSPI		의약품	N	N	N	N		N	5160	-40	5	-0.77	83552490	16141	38.53	5160	5210	5150	6760	3640	5200	5176.41	1.90	0	-631	5360	5280	5190	5110	5020	5235	5065	91	1560	500	3740	10	1	18178525	938	15.09	0.41	12	0.09	342.00	12710.00	7440	20230912	-30.65	5070	20240419	1.78	6430	-19.75	20240115	5070	1.78	20240419	7440	-30.65	20230912	5070	1.78	20240419	2.19	N	004720	500	90 억		345501	N	N	14	N	00	N
156	20240704	140156	57	100.00	KOSPI		의약품	N	N	N	N		N	5170	-30	5	-0.58	64048860	12370	29.53	5160	5210	5150	6760	3640	5200	5177.76	1.90	0	-622	5360	5280	5190	5110	5020	5235	5065	91	1560	500	3740	10	1	18178525	940	15.12	0.41	12	0.07	342.00	12710.00	7440	20230912	-30.51	5070	20240419	1.97	6430	-19.60	20240115	5070	1.97	20240419	7440	-30.51	20230912	5070	1.97	20240419	2.19	N	004720	500	90 억		345501	N	N	14	N	00	N
157	20240704	130157	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	-20	5	-0.38	59829120	11556	27.59	5160	5210	5150	6760	3640	5200	5177.32	1.90	0	-417	5360	5280	5190	5110	5020	5235	5065	91	1560	500	3740	10	1	18178525	942	15.15	0.41	12	0.06	342.00	12710.00	7440	20230912	-30.38	5070	20240419	2.17	6430	-19.44	20240115	5070	2.17	20240419	7440	-30.38	20230912	5070	2.17	20240419	2.19	N	004720	500	90 억		345501	N	N	14	N	00	N
158	20240704	120157	57	100.00	KOSPI		의약품	N	N	N	N		N	5170	-30	5	-0.58	59337900	11461	27.36	5160	5210	5150	6760	3640	5200	5177.38	1.90	0	-416	5360	5280	5190	5110	5020	5235	5065	91	1560	500	3740	10	1	18178525	940	15.12	0.41	12	0.06	342.00	12710.00	7440	20230912	-30.51	5070	20240419	1.97	6430	-19.60	20240115	5070	1.97	20240419	7440	-30.51	20230912	5070	1.97	20240419	2.19	N	004720	500	90 억		345501	N	N	14	N	00	N
159	20240704	110157	57	100.00	KOSPI		의약품	N	N	N	N		N	5200	0	3	0.00	54893880	10601	25.31	5160	5210	5150	6760	3640	5200	5178.18	1.90	0	-311	5360	5280	5190	5110	5020	5235	5065	91	1560	500	3740	10	1	18178525	945	15.20	0.41	12	0.06	342.00	12710.00	7440	20230912	-30.11	5070	20240419	2.56	6430	-19.13	20240115	5070	2.56	20240419	7440	-30.11	20230912	5070	2.56	20240419	2.19	N	004720	500	90 억		345501	N	N	14	N	00	N
160	20240704	100156	57	100.00	KOSPI		의약품	N	N	N	N		N	5190	-10	5	-0.19	45783070	8842	21.11	5160	5210	5150	6760	3640	5200	5177.91	1.90	0	39	5360	5280	5190	5110	5020	5235	5065	91	1560	500	3740	10	1	18178525	943	15.18	0.41	12	0.05	342.00	12710.00	7440	20230912	-30.24	5070	20240419	2.37	6430	-19.28	20240115	5070	2.37	20240419	7440	-30.24	20230912	5070	2.37	20240419	2.19	N	004720	500	90 억		345501	N	N	14	N	00	N
161	20240704	090157	57	100.00	KOSPI		의약품	N	N	N	N		N	5200	0	3	0.00	6192040	1200	2.86	5160	5200	5160	6760	3640	5200	5160.03	1.90	0	313	5360	5280	5190	5110	5020	5235	5065	91	1560	500	3740	10	1	18178525	945	15.20	0.41	12	0.01	342.00	12710.00	7440	20230912	-30.11	5070	20240419	2.56	6430	-19.13	20240115	5070	2.56	20240419	7440	-30.11	20230912	5070	2.56	20240419	2.19	N	004720	500	90 억		345501	N	N	14	N	00	N
162	20240703	160156	57	100.00	KOSPI		의약품	N	N	N	N		N	5200	-60	5	-1.14	216650410	41888	202.43	5250	5270	5100	6830	3690	5260	5172.14	2.01	0	-20801	5373	5316	5263	5206	5153	5345	5235	91	1570	500	3780	10	1	18178525	945	15.20	0.41	12	0.23	342.00	12710.00	7440	20230912	-30.11	5070	20240419	2.56	6430	-19.13	20240115	5070	2.56	20240419	7440	-30.11	20230912	5070	2.56	20240419	2.21	N	004720	500	90 억		366257	N	N	14	N	00	N
163	20240703	150156	57	100.00	KOSPI		의약품	N	N	N	N		N	5160	-100	5	-1.90	191395860	37015	178.88	5250	5270	5100	6830	3690	5260	5170.76	2.01	0	-19185	5373	5316	5263	5206	5153	5345	5235	91	1570	500	3780	10	1	18178525	938	15.09	0.41	12	0.20	342.00	12710.00	7440	20230912	-30.65	5070	20240419	1.78	6430	-19.75	20240115	5070	1.78	20240419	7440	-30.65	20230912	5070	1.78	20240419	2.21	N	004720	500	90 억		366257	N	N	17	N	00	N
164	20240703	140156	57	100.00	KOSPI		의약품	N	N	N	N		N	5160	-100	5	-1.90	135627050	26154	126.39	5250	5270	5150	6830	3690	5260	5185.71	2.01	0	-17965	5373	5316	5263	5206	5153	5345	5235	91	1570	500	3780	10	1	18178525	938	15.09	0.41	12	0.14	342.00	12710.00	7440	20230912	-30.65	5070	20240419	1.78	6430	-19.75	20240115	5070	1.78	20240419	7440	-30.65	20230912	5070	1.78	20240419	2.21	N	004720	500	90 억		366257	N	N	17	N	00	N
165	20240703	130156	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	-80	5	-1.52	113572000	21879	105.73	5250	5270	5170	6830	3690	5260	5190.91	2.01	0	-16075	5373	5316	5263	5206	5153	5345	5235	91	1570	500	3780	10	1	18178525	942	15.15	0.41	12	0.12	342.00	12710.00	7440	20230912	-30.38	5070	20240419	2.17	6430	-19.44	20240115	5070	2.17	20240419	7440	-30.38	20230912	5070	2.17	20240419	2.21	N	004720	500	90 억		366257	N	N	17	N	00	N
166	20240703	120156	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	-80	5	-1.52	84572140	16272	78.64	5250	5270	5170	6830	3690	5260	5197.40	2.01	0	-13822	5373	5316	5263	5206	5153	5345	5235	91	1570	500	3780	10	1	18178525	942	15.15	0.41	12	0.09	342.00	12710.00	7440	20230912	-30.38	5070	20240419	2.17	6430	-19.44	20240115	5070	2.17	20240419	7440	-30.38	20230912	5070	2.17	20240419	2.21	N	004720	500	90 억		366257	N	N	17	N	00	N
167	20240703	110157	57	100.00	KOSPI		의약품	N	N	N	N		N	5190	-70	5	-1.33	57759220	11096	53.62	5250	5270	5190	6830	3690	5260	5205.41	2.01	0	-9280	5373	5316	5263	5206	5153	5345	5235	91	1570	500	3780	10	1	18178525	943	15.18	0.41	12	0.06	342.00	12710.00	7440	20230912	-30.24	5070	20240419	2.37	6430	-19.28	20240115	5070	2.37	20240419	7440	-30.24	20230912	5070	2.37	20240419	2.21	N	004720	500	90 억		366257	N	N	17	N	00	N
168	20240703	100157	57	100.00	KOSPI		의약품	N	N	N	N		N	5210	-50	5	-0.95	23119520	4431	21.41	5250	5270	5210	6830	3690	5260	5217.68	2.01	0	-2874	5373	5316	5263	5206	5153	5345	5235	91	1570	500	3780	10	1	18178525	947	15.23	0.41	12	0.02	342.00	12710.00	7440	20230912	-29.97	5070	20240419	2.76	6430	-18.97	20240115	5070	2.76	20240419	7440	-29.97	20230912	5070	2.76	20240419	2.21	N	004720	500	90 억		366257	N	N	17	N	00	N
169	20240703	090157	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	-20	5	-0.38	304290	58	0.28	5250	5250	5240	6830	3690	5260	5246.38	2.01	0	-21	5373	5316	5263	5206	5153	5345	5235	91	1570	500	3780	10	1	18178525	953	15.32	0.41	12	0.00	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.21	N	004720	500	90 억		366257	N	N	17	N	00	N
170	20240702	160156	57	100.00	KOSPI		의약품	N	N	N	N		N	5260	-50	5	-0.94	108654030	20692	48.14	5230	5320	5210	6900	3720	5310	5251.02	2.03	0	-2834	5456	5382	5296	5222	5136	5420	5260	91	1590	500	3820	10	1	18178525	956	15.38	0.41	12	0.11	342.00	12710.00	7440	20230912	-29.30	5070	20240419	3.75	6430	-18.20	20240115	5070	3.75	20240419	7440	-29.30	20230912	5070	3.75	20240419	2.17	N	004720	500	90 억		369574	N	N	17	N	00	N
171	20240702	150156	57	100.00	KOSPI		의약품	N	N	N	N		N	5230	-80	5	-1.51	96353260	18339	42.66	5230	5320	5210	6900	3720	5310	5254.01	2.03	0	-2926	5456	5382	5296	5222	5136	5420	5260	91	1590	500	3820	10	1	18178525	951	15.29	0.41	12	0.10	342.00	12710.00	7440	20230912	-29.70	5070	20240419	3.16	6430	-18.66	20240115	5070	3.16	20240419	7440	-29.70	20230912	5070	3.16	20240419	2.17	N	004720	500	90 억		369574	N	N	20	N	00	N
172	20240702	140156	57	100.00	KOSPI		의약품	N	N	N	N		N	5250	-60	5	-1.13	85444190	16251	37.81	5230	5320	5220	6900	3720	5310	5257.78	2.03	0	-2139	5456	5382	5296	5222	5136	5420	5260	91	1590	500	3820	10	1	18178525	954	15.35	0.41	12	0.09	342.00	12710.00	7440	20230912	-29.44	5070	20240419	3.55	6430	-18.35	20240115	5070	3.55	20240419	7440	-29.44	20230912	5070	3.55	20240419	2.17	N	004720	500	90 억		369574	N	N	20	N	00	N
173	20240702	130156	57	100.00	KOSPI		의약품	N	N	N	N		N	5230	-80	5	-1.51	75684120	14389	33.47	5230	5320	5220	6900	3720	5310	5259.86	2.03	0	-1335	5456	5382	5296	5222	5136	5420	5260	91	1590	500	3820	10	1	18178525	951	15.29	0.41	12	0.08	342.00	12710.00	7440	20230912	-29.70	5070	20240419	3.16	6430	-18.66	20240115	5070	3.16	20240419	7440	-29.70	20230912	5070	3.16	20240419	2.17	N	004720	500	90 억		369574	N	N	20	N	00	N
174	20240702	120157	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	-70	5	-1.32	66587840	12649	29.43	5230	5320	5230	6900	3720	5310	5264.28	2.03	0	-1104	5456	5382	5296	5222	5136	5420	5260	91	1590	500	3820	10	1	18178525	953	15.32	0.41	12	0.07	342.00	12710.00	7440	20230912	-29.57	5070	20240419	3.35	6430	-18.51	20240115	5070	3.35	20240419	7440	-29.57	20230912	5070	3.35	20240419	2.17	N	004720	500	90 억		369574	N	N	20	N	00	N
175	20240702	110156	57	100.00	KOSPI		의약품	N	N	N	N		N	5260	-50	5	-0.94	58146900	11040	25.68	5230	5320	5230	6900	3720	5310	5266.93	2.03	0	-1104	5456	5382	5296	5222	5136	5420	5260	91	1590	500	3820	10	1	18178525	956	15.38	0.41	12	0.06	342.00	12710.00	7440	20230912	-29.30	5070	20240419	3.75	6430	-18.20	20240115	5070	3.75	20240419	7440	-29.30	20230912	5070	3.75	20240419	2.17	N	004720	500	90 억		369574	N	N	20	N	00	N
176	20240702	100156	57	100.00	KOSPI		의약품	N	N	N	N		N	5280	-30	5	-0.56	55094650	10460	24.33	5230	5320	5230	6900	3720	5310	5267.17	2.03	0	-1084	5456	5382	5296	5222	5136	5420	5260	91	1590	500	3820	10	1	18178525	960	15.44	0.42	12	0.06	342.00	12710.00	7440	20230912	-29.03	5070	20240419	4.14	6430	-17.88	20240115	5070	4.14	20240419	7440	-29.03	20230912	5070	4.14	20240419	2.17	N	004720	500	90 억		369574	N	N	20	N	00	N
177	20240702	090156	57	100.00	KOSPI		의약품	N	N	N	N		N	5290	-20	5	-0.38	24940540	4755	11.06	5230	5310	5230	6900	3720	5310	5245.12	2.03	0	-291	5456	5382	5296	5222	5136	5420	5260	91	1590	500	3820	10	1	18178525	962	15.47	0.42	12	0.03	342.00	12710.00	7440	20230912	-28.90	5070	20240419	4.34	6430	-17.73	20240115	5070	4.34	20240419	7440	-28.90	20230912	5070	4.34	20240419	2.17	N	004720	500	90 억		369574	N	N	20	N	00	N
178	20240701	160156	57	100.00	KOSPI		의약품	N	N	N	N		N	5310	70	2	1.34	228223610	42955	137.95	5210	5370	5210	6810	3670	5240	5313.09	1.95	0	14513	5320	5280	5240	5200	5160	5260	5180	91	1570	500	3770	10	1	18178525	965	15.53	0.42	12	0.24	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.18	N	004720	500	90 억		354696	N	N	20	N	00	N
179	20240701	150156	57	100.00	KOSPI		의약품	N	N	N	N		N	5330	90	2	1.72	212067310	39911	128.17	5210	5370	5210	6810	3670	5240	5313.51	1.95	0	13673	5320	5280	5240	5200	5160	5260	5180	91	1570	500	3770	10	1	18178525	969	15.58	0.42	12	0.22	342.00	12710.00	7440	20230912	-28.36	5070	20240419	5.13	6430	-17.11	20240115	5070	5.13	20240419	7440	-28.36	20230912	5070	5.13	20240419	2.18	N	004720	500	90 억		354696	N	N	16	N	00	N
180	20240701	140155	57	100.00	KOSPI		의약품	N	N	N	N		N	5310	70	2	1.34	197705810	37213	119.51	5210	5370	5210	6810	3670	5240	5312.82	1.95	0	13489	5320	5280	5240	5200	5160	5260	5180	91	1570	500	3770	10	1	18178525	965	15.53	0.42	12	0.20	342.00	12710.00	7440	20230912	-28.63	5070	20240419	4.73	6430	-17.42	20240115	5070	4.73	20240419	7440	-28.63	20230912	5070	4.73	20240419	2.18	N	004720	500	90 억		354696	N	N	16	N	00	N
181	20240701	130156	57	100.00	KOSPI		의약품	N	N	N	N		N	5340	100	2	1.91	187738010	35340	113.49	5210	5370	5210	6810	3670	5240	5312.34	1.95	0	13340	5320	5280	5240	5200	5160	5260	5180	91	1570	500	3770	10	1	18178525	971	15.61	0.42	12	0.19	342.00	12710.00	7440	20230912	-28.23	5070	20240419	5.33	6430	-16.95	20240115	5070	5.33	20240419	7440	-28.23	20230912	5070	5.33	20240419	2.18	N	004720	500	90 억		354696	N	N	16	N	00	N
182	20240701	120157	57	100.00	KOSPI		의약품	N	N	N	N		N	5340	100	2	1.91	187305650	35259	113.23	5210	5370	5210	6810	3670	5240	5312.28	1.95	0	13322	5320	5280	5240	5200	5160	5260	5180	91	1570	500	3770	10	1	18178525	971	15.61	0.42	12	0.19	342.00	12710.00	7440	20230912	-28.23	5070	20240419	5.33	6430	-16.95	20240115	5070	5.33	20240419	7440	-28.23	20230912	5070	5.33	20240419	2.18	N	004720	500	90 억		354696	N	N	16	N	00	N
183	20240701	110155	57	100.00	KOSPI		의약품	N	N	N	N		N	5300	60	2	1.15	133061470	25031	80.38	5210	5370	5210	6810	3670	5240	5315.87	1.95	0	4233	5320	5280	5240	5200	5160	5260	5180	91	1570	500	3770	10	1	18178525	963	15.50	0.42	12	0.14	342.00	12710.00	7440	20230912	-28.76	5070	20240419	4.54	6430	-17.57	20240115	5070	4.54	20240419	7440	-28.76	20230912	5070	4.54	20240419	2.18	N	004720	500	90 억		354696	N	N	16	N	00	N
184	20240701	100156	57	100.00	KOSPI		의약품	N	N	N	N		N	5330	90	2	1.72	73618380	13870	44.54	5210	5360	5210	6810	3670	5240	5307.74	1.95	0	1143	5320	5280	5240	5200	5160	5260	5180	91	1570	500	3770	10	1	18178525	969	15.58	0.42	12	0.08	342.00	12710.00	7440	20230912	-28.36	5070	20240419	5.13	6430	-17.11	20240115	5070	5.13	20240419	7440	-28.36	20230912	5070	5.13	20240419	2.18	N	004720	500	90 억		354696	N	N	16	N	00	N
185	20240701	090156	57	100.00	KOSPI		의약품	N	N	N	N		N	5220	-20	5	-0.38	1719500	330	1.06	5210	5220	5210	6810	3670	5240	5210.61	1.95	0	-39	5320	5280	5240	5200	5160	5260	5180	91	1570	500	3770	10	1	18178525	949	15.26	0.41	12	0.00	342.00	12710.00	7440	20230912	-29.84	5070	20240419	2.96	6430	-18.82	20240115	5070	2.96	20240419	7440	-29.84	20230912	5070	2.96	20240419	2.18	N	004720	500	90 억		354696	N	N	16	N	00	N