KissMeData/003060/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	160142	57	100.00	KOSPI		의약품	N	N	N	N		N	1143	-48	5	-4.03	3805976608	3329123	146.65	1187	1194	1113	1548	834	1191	1143.24	1.01	0	-47467	1255	1222	1195	1162	1135	1209	1149	662	357	500	710	1	1	132328549	1513	-0.68	0.22	12	2.52	-1680.00	5124.00	5440	20230817	-78.99	995	20240628	14.87	2314	-50.61	20240105	995	14.87	20240628	2180	-47.57	20240416	156	632.69	20240306	0.01	N	003060	500	661 억		1334407	N	N	37	N	00	N
3	20240731	150144	57	100.00	KOSPI		의약품	N	N	N	N		N	1135	-56	5	-4.70	3688542583	3226013	142.11	1187	1194	1113	1548	834	1191	1143.37	1.01	0	-45980	1255	1222	1195	1162	1135	1209	1149	662	357	500	710	1	1	132328549	1502	-0.68	0.22	12	2.44	-1680.00	5124.00	5440	20230817	-79.14	995	20240628	14.07	2314	-50.95	20240105	995	14.07	20240628	2180	-47.94	20240416	156	627.56	20240306	0.01	N	003060	500	661 억		1334407	N	N	1406	N	00	N
4	20240731	140143	57	100.00	KOSPI		의약품	N	N	N	N		N	1129	-62	5	-5.21	3086439402	2689207	118.46	1187	1194	1125	1548	834	1191	1147.71	1.01	0	-41938	1255	1222	1195	1162	1135	1209	1149	662	357	500	710	1	1	132328549	1494	-0.67	0.22	12	2.03	-1680.00	5124.00	5440	20230817	-79.25	995	20240628	13.47	2314	-51.21	20240105	995	13.47	20240628	2180	-48.21	20240416	156	623.72	20240306	0.01	N	003060	500	661 억		1334407	N	N	1406	N	00	N
5	20240731	130142	57	100.00	KOSPI		의약품	N	N	N	N		N	1133	-58	5	-4.87	2841780369	2472783	108.93	1187	1194	1130	1548	834	1191	1149.22	1.01	0	14042	1255	1222	1195	1162	1135	1209	1149	662	357	500	710	1	1	132328549	1499	-0.67	0.22	12	1.87	-1680.00	5124.00	5440	20230817	-79.17	995	20240628	13.87	2314	-51.04	20240105	995	13.87	20240628	2180	-48.03	20240416	156	626.28	20240306	0.01	N	003060	500	661 억		1334407	N	N	1406	N	00	N
6	20240731	120143	57	100.00	KOSPI		의약품	N	N	N	N		N	1140	-51	5	-4.28	2597954245	2257837	99.46	1187	1194	1131	1548	834	1191	1150.64	1.01	0	14004	1255	1222	1195	1162	1135	1209	1149	662	357	500	710	1	1	132328549	1509	-0.68	0.22	12	1.71	-1680.00	5124.00	5440	20230817	-79.04	995	20240628	14.57	2314	-50.73	20240105	995	14.57	20240628	2180	-47.71	20240416	156	630.77	20240306	0.01	N	003060	500	661 억		1334407	N	N	1406	N	00	N
7	20240731	110142	57	100.00	KOSPI		의약품	N	N	N	N		N	1137	-54	5	-4.53	2324406392	2017189	88.86	1187	1194	1135	1548	834	1191	1152.30	1.01	0	-1444	1255	1222	1195	1162	1135	1209	1149	662	357	500	710	1	1	132328549	1505	-0.68	0.22	12	1.52	-1680.00	5124.00	5440	20230817	-79.10	995	20240628	14.27	2314	-50.86	20240105	995	14.27	20240628	2180	-47.84	20240416	156	628.85	20240306	0.01	N	003060	500	661 억		1334407	N	N	1406	N	00	N
8	20240731	100142	57	100.00	KOSPI		의약품	N	N	N	N		N	1150	-41	5	-3.44	1676519314	1451470	63.94	1187	1194	1143	1548	834	1191	1155.05	1.01	0	148668	1255	1222	1195	1162	1135	1209	1149	662	357	500	710	1	1	132328549	1522	-0.68	0.22	12	1.10	-1680.00	5124.00	5440	20230817	-78.86	995	20240628	15.58	2314	-50.30	20240105	995	15.58	20240628	2180	-47.25	20240416	156	637.18	20240306	0.01	N	003060	500	661 억		1334407	N	N	1406	N	00	N
9	20240731	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	1185	-6	5	-0.50	33743121	28399	1.25	1187	1191	1185	1548	834	1191	1188.17	1.01	0	-5203	1255	1222	1195	1162	1135	1209	1149	662	357	500	710	1	1	132328549	1568	-0.71	0.23	12	0.02	-1680.00	5124.00	5440	20230817	-78.22	995	20240628	19.10	2314	-48.79	20240105	995	19.10	20240628	2180	-45.64	20240416	156	659.62	20240306	0.01	N	003060	500	661 억		1334407	N	N	1406	N	00	N
10	20240730	160140	57	100.00	KOSPI		의약품	N	N	N	N		N	1191	-44	5	-3.56	2680975116	2253134	57.16	1224	1228	1168	1605	865	1235	1189.89	1.20	0	-271227	1291	1262	1233	1204	1175	1248	1190	662	370	500	740	1	1	132328549	1576	-0.71	0.23	12	1.70	-1680.00	5124.00	5440	20230817	-78.11	995	20240628	19.70	2314	-48.53	20240105	995	19.70	20240628	2180	-45.37	20240416	156	663.46	20240306	0.01	N	003060	500	661 억		1584097	N	N	1406	N	00	N
11	20240730	150142	57	100.00	KOSPI		의약품	N	N	N	N		N	1185	-50	5	-4.05	2617670943	2199823	55.81	1224	1228	1168	1605	865	1235	1189.95	1.20	0	-263848	1291	1262	1233	1204	1175	1248	1190	662	370	500	740	1	1	132328549	1568	-0.71	0.23	12	1.66	-1680.00	5124.00	5440	20230817	-78.22	995	20240628	19.10	2314	-48.79	20240105	995	19.10	20240628	2180	-45.64	20240416	156	659.62	20240306	0.01	N	003060	500	661 억		1584097	N	N	0	N	00	N
12	20240730	140140	57	100.00	KOSPI		의약품	N	N	N	N		N	1177	-58	5	-4.70	2474529659	2078900	52.74	1224	1228	1168	1605	865	1235	1190.31	1.20	0	-248537	1291	1262	1233	1204	1175	1248	1190	662	370	500	740	1	1	132328549	1558	-0.70	0.23	12	1.57	-1680.00	5124.00	5440	20230817	-78.36	995	20240628	18.29	2314	-49.14	20240105	995	18.29	20240628	2180	-46.01	20240416	156	654.49	20240306	0.01	N	003060	500	661 억		1584097	N	N	0	N	00	N
13	20240730	130141	57	100.00	KOSPI		의약품	N	N	N	N		N	1173	-62	5	-5.02	2302207655	1932325	49.02	1224	1228	1168	1605	865	1235	1191.42	1.20	0	-244180	1291	1262	1233	1204	1175	1248	1190	662	370	500	740	1	1	132328549	1552	-0.70	0.23	12	1.46	-1680.00	5124.00	5440	20230817	-78.44	995	20240628	17.89	2314	-49.31	20240105	995	17.89	20240628	2180	-46.19	20240416	156	651.92	20240306	0.01	N	003060	500	661 억		1584097	N	N	0	N	00	N
14	20240730	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	1187	-48	5	-3.89	2041165370	1710244	43.39	1224	1228	1168	1605	865	1235	1193.49	1.20	0	-243218	1291	1262	1233	1204	1175	1248	1190	662	370	500	740	1	1	132328549	1571	-0.71	0.23	12	1.29	-1680.00	5124.00	5440	20230817	-78.18	995	20240628	19.30	2314	-48.70	20240105	995	19.30	20240628	2180	-45.55	20240416	156	660.90	20240306	0.01	N	003060	500	661 억		1584097	N	N	0	N	00	N
15	20240730	110141	57	100.00	KOSPI		의약품	N	N	N	N		N	1171	-64	5	-5.18	1848988844	1547168	39.25	1224	1228	1170	1605	865	1235	1195.08	1.20	0	-211107	1291	1262	1233	1204	1175	1248	1190	662	370	500	740	1	1	132328549	1550	-0.70	0.23	12	1.17	-1680.00	5124.00	5440	20230817	-78.47	995	20240628	17.69	2314	-49.39	20240105	995	17.69	20240628	2180	-46.28	20240416	156	650.64	20240306	0.01	N	003060	500	661 억		1584097	N	N	0	N	00	N
16	20240730	100141	57	100.00	KOSPI		의약품	N	N	N	N		N	1185	-50	5	-4.05	1149060894	954025	24.20	1224	1228	1184	1605	865	1235	1204.43	1.20	0	-176093	1291	1262	1233	1204	1175	1248	1190	662	370	500	740	1	1	132328549	1568	-0.71	0.23	12	0.72	-1680.00	5124.00	5440	20230817	-78.22	995	20240628	19.10	2314	-48.79	20240105	995	19.10	20240628	2180	-45.64	20240416	156	659.62	20240306	0.01	N	003060	500	661 억		1584097	N	N	0	N	00	N
17	20240730	090141	57	100.00	KOSPI		의약품	N	N	N	N		N	1228	-7	5	-0.57	95433201	78105	1.98	1224	1228	1218	1605	865	1235	1221.85	1.20	0	12390	1291	1262	1233	1204	1175	1248	1190	662	370	500	740	1	1	132328549	1625	-0.73	0.24	12	0.06	-1680.00	5124.00	5440	20230817	-77.43	995	20240628	23.42	2314	-46.93	20240105	995	23.42	20240628	2180	-43.67	20240416	156	687.18	20240306	0.01	N	003060	500	661 억		1584097	N	N	0	N	00	N
18	20240729	160141	57	100.00	KOSPI		의약품	N	N	N	N		N	1235	21	2	1.73	4793975506	3877114	63.68	1258	1262	1204	1578	850	1214	1236.49	1.17	0	27973	1315	1264	1228	1177	1141	1246	1159	662	364	500	720	1	1	132328549	1634	-0.74	0.24	12	2.93	-1680.00	5124.00	5440	20230817	-77.30	995	20240628	24.12	2314	-46.63	20240105	995	24.12	20240628	2180	-43.35	20240416	156	691.67	20240306	0.01	N	003060	500	661 억		1552455	N	N	10	N	00	N
19	20240729	150140	57	100.00	KOSPI		의약품	N	N	N	N		N	1230	16	2	1.32	4612798714	3730387	61.27	1258	1262	1204	1578	850	1214	1236.55	1.17	0	19179	1315	1264	1228	1177	1141	1246	1159	662	364	500	720	1	1	132328549	1628	-0.73	0.24	12	2.82	-1680.00	5124.00	5440	20230817	-77.39	995	20240628	23.62	2314	-46.85	20240105	995	23.62	20240628	2180	-43.58	20240416	156	688.46	20240306	0.01	N	003060	500	661 억		1552455	N	N	10	N	00	N
20	20240729	140140	57	100.00	KOSPI		의약품	N	N	N	N		N	1236	22	2	1.81	4287504379	3467541	56.96	1258	1262	1204	1578	850	1214	1236.47	1.17	0	53802	1315	1264	1228	1177	1141	1246	1159	662	364	500	720	1	1	132328549	1636	-0.74	0.24	12	2.62	-1680.00	5124.00	5440	20230817	-77.28	995	20240628	24.22	2314	-46.59	20240105	995	24.22	20240628	2180	-43.30	20240416	156	692.31	20240306	0.01	N	003060	500	661 억		1552455	N	N	10	N	00	N
21	20240729	130142	57	100.00	KOSPI		의약품	N	N	N	N		N	1243	29	2	2.39	3972085457	3213132	52.78	1258	1262	1204	1578	850	1214	1236.21	1.17	0	39819	1315	1264	1228	1177	1141	1246	1159	662	364	500	720	1	1	132328549	1645	-0.74	0.24	12	2.43	-1680.00	5124.00	5440	20230817	-77.15	995	20240628	24.92	2314	-46.28	20240105	995	24.92	20240628	2180	-42.98	20240416	156	696.79	20240306	0.01	N	003060	500	661 억		1552455	N	N	10	N	00	N
22	20240729	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	1240	26	2	2.14	3532406743	2858489	46.95	1258	1262	1204	1578	850	1214	1235.76	1.17	0	-13737	1315	1264	1228	1177	1141	1246	1159	662	364	500	720	1	1	132328549	1641	-0.74	0.24	12	2.16	-1680.00	5124.00	5440	20230817	-77.21	995	20240628	24.62	2314	-46.41	20240105	995	24.62	20240628	2180	-43.12	20240416	156	694.87	20240306	0.01	N	003060	500	661 억		1552455	N	N	10	N	00	N
23	20240729	110141	57	100.00	KOSPI		의약품	N	N	N	N		N	1242	28	2	2.31	2842580345	2303289	37.83	1258	1262	1204	1578	850	1214	1234.14	1.17	0	-30804	1315	1264	1228	1177	1141	1246	1159	662	364	500	720	1	1	132328549	1644	-0.74	0.24	12	1.74	-1680.00	5124.00	5440	20230817	-77.17	995	20240628	24.82	2314	-46.33	20240105	995	24.82	20240628	2180	-43.03	20240416	156	696.15	20240306	0.01	N	003060	500	661 억		1552455	N	N	10	N	00	N
24	20240729	100141	57	100.00	KOSPI		의약품	N	N	N	N		N	1218	4	2	0.33	2225078843	1802156	29.60	1258	1262	1204	1578	850	1214	1234.68	1.17	0	-104691	1315	1264	1228	1177	1141	1246	1159	662	364	500	720	1	1	132328549	1612	-0.72	0.24	12	1.36	-1680.00	5124.00	5440	20230817	-77.61	995	20240628	22.41	2314	-47.36	20240105	995	22.41	20240628	2180	-44.13	20240416	156	680.77	20240306	0.01	N	003060	500	661 억		1552455	N	N	10	N	00	N
25	20240729	090141	57	100.00	KOSPI		의약품	N	N	N	N		N	1252	38	2	3.13	414586106	330474	5.43	1258	1262	1240	1578	850	1214	1254.59	1.17	0	-48115	1315	1264	1228	1177	1141	1246	1159	662	364	500	720	1	1	132328549	1657	-0.75	0.24	12	0.25	-1680.00	5124.00	5440	20230817	-76.99	995	20240628	25.83	2314	-45.89	20240105	995	25.83	20240628	2180	-42.57	20240416	156	702.56	20240306	0.01	N	003060	500	661 억		1552455	N	N	10	N	00	N
26	20240726	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	1214	-2	5	-0.16	7295236134	5907400	111.44	1217	1279	1192	1580	852	1216	1234.98	1.16	0	52125	1324	1269	1230	1175	1136	1250	1156	662	364	500	720	1	1	132328549	1606	-0.72	0.24	12	4.46	-1680.00	5124.00	5440	20230817	-77.68	995	20240628	22.01	2314	-47.54	20240105	995	22.01	20240628	2180	-44.31	20240416	156	678.21	20240306	0.01	N	003060	500	661 억		1530386	N	N	10	N	00	N
27	20240726	150140	57	100.00	KOSPI		의약품	N	N	N	N		N	1199	-17	5	-1.40	6952349305	5624791	106.11	1217	1279	1192	1580	852	1216	1236.02	1.16	0	109068	1324	1269	1230	1175	1136	1250	1156	662	364	500	720	1	1	132328549	1587	-0.71	0.23	12	4.25	-1680.00	5124.00	5440	20230817	-77.96	995	20240628	20.50	2314	-48.18	20240105	995	20.50	20240628	2180	-45.00	20240416	156	668.59	20240306	0.01	N	003060	500	661 억		1530386	N	N	6	N	00	N
28	20240726	140141	57	100.00	KOSPI		의약품	N	N	N	N		N	1219	3	2	0.25	5200882025	4189978	79.04	1217	1279	1192	1580	852	1216	1241.27	1.16	0	132029	1324	1269	1230	1175	1136	1250	1156	662	364	500	720	1	1	132328549	1613	-0.73	0.24	12	3.17	-1680.00	5124.00	5440	20230817	-77.59	995	20240628	22.51	2314	-47.32	20240105	995	22.51	20240628	2180	-44.08	20240416	156	681.41	20240306	0.01	N	003060	500	661 억		1530386	N	N	6	N	00	N
29	20240726	130141	57	100.00	KOSPI		의약품	N	N	N	N		N	1220	4	2	0.33	4326944176	3473141	65.52	1217	1279	1192	1580	852	1216	1245.83	1.16	0	190587	1324	1269	1230	1175	1136	1250	1156	662	364	500	720	1	1	132328549	1614	-0.73	0.24	12	2.62	-1680.00	5124.00	5440	20230817	-77.57	995	20240628	22.61	2314	-47.28	20240105	995	22.61	20240628	2180	-44.04	20240416	156	682.05	20240306	0.01	N	003060	500	661 억		1530386	N	N	6	N	00	N
30	20240726	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	1226	10	2	0.82	3960343024	3172911	59.85	1217	1279	1192	1580	852	1216	1248.17	1.16	0	255141	1324	1269	1230	1175	1136	1250	1156	662	364	500	720	1	1	132328549	1622	-0.73	0.24	12	2.40	-1680.00	5124.00	5440	20230817	-77.46	995	20240628	23.22	2314	-47.02	20240105	995	23.22	20240628	2180	-43.76	20240416	156	685.90	20240306	0.01	N	003060	500	661 억		1530386	N	N	6	N	00	N
31	20240726	110139	57	100.00	KOSPI		의약품	N	N	N	N		N	1243	27	2	2.22	3326606998	2657881	50.14	1217	1279	1192	1580	852	1216	1251.60	1.16	0	373443	1324	1269	1230	1175	1136	1250	1156	662	364	500	720	1	1	132328549	1645	-0.74	0.24	12	2.01	-1680.00	5124.00	5440	20230817	-77.15	995	20240628	24.92	2314	-46.28	20240105	995	24.92	20240628	2180	-42.98	20240416	156	696.79	20240306	0.01	N	003060	500	661 억		1530386	N	N	6	N	00	N
32	20240726	100140	57	100.00	KOSPI		의약품	N	N	N	N		N	1268	52	2	4.28	2485257664	1988204	37.51	1217	1279	1192	1580	852	1216	1250.00	1.16	0	379935	1324	1269	1230	1175	1136	1250	1156	662	364	500	720	1	1	132328549	1678	-0.75	0.25	12	1.50	-1680.00	5124.00	5440	20230817	-76.69	995	20240628	27.44	2314	-45.20	20240105	995	27.44	20240628	2180	-41.83	20240416	156	712.82	20240306	0.01	N	003060	500	661 억		1530386	N	N	6	N	00	N
33	20240726	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	1209	-7	5	-0.58	62271515	51312	0.97	1217	1217	1207	1580	852	1216	1213.59	1.16	0	-25219	1324	1269	1230	1175	1136	1250	1156	662	364	500	720	1	1	132328549	1600	-0.72	0.24	12	0.04	-1680.00	5124.00	5440	20230817	-77.78	995	20240628	21.51	2314	-47.75	20240105	995	21.51	20240628	2180	-44.54	20240416	156	675.00	20240306	0.01	N	003060	500	661 억		1530386	N	N	6	N	00	N
34	20240725	160140	57	100.00	KOSPI		의약품	N	N	N	N		N	1216	-48	5	-3.80	6520724383	5253412	62.42	1276	1285	1191	1643	885	1264	1241.27	1.61	0	-659191	1392	1328	1274	1210	1156	1360	1242	662	379	500	750	1	1	132328549	1609	-0.72	0.24	12	3.97	-1680.00	5124.00	5440	20230817	-77.65	995	20240628	22.21	2314	-47.45	20240105	995	22.21	20240628	2180	-44.22	20240416	156	679.49	20240306	0.01	N	003060	500	661 억		2127453	N	N	6	N	00	N
35	20240725	150141	57	100.00	KOSPI		의약품	N	N	N	N		N	1209	-55	5	-4.35	6366287240	5126095	60.90	1276	1285	1191	1643	885	1264	1241.92	1.61	0	-660393	1392	1328	1274	1210	1156	1360	1242	662	379	500	750	1	1	132328549	1600	-0.72	0.24	12	3.87	-1680.00	5124.00	5440	20230817	-77.78	995	20240628	21.51	2314	-47.75	20240105	995	21.51	20240628	2180	-44.54	20240416	156	675.00	20240306	0.01	N	003060	500	661 억		2127453	N	N	13	N	00	N
36	20240725	140140	57	100.00	KOSPI		의약품	N	N	N	N		N	1203	-61	5	-4.83	6062269711	4874532	57.92	1276	1285	1191	1643	885	1264	1243.64	1.61	0	-653418	1392	1328	1274	1210	1156	1360	1242	662	379	500	750	1	1	132328549	1592	-0.72	0.23	12	3.68	-1680.00	5124.00	5440	20230817	-77.89	995	20240628	20.90	2314	-48.01	20240105	995	20.90	20240628	2180	-44.82	20240416	156	671.15	20240306	0.01	N	003060	500	661 억		2127453	N	N	13	N	00	N
37	20240725	130140	57	100.00	KOSPI		의약품	N	N	N	N		N	1227	-37	5	-2.93	5366839183	4299233	51.08	1276	1285	1212	1643	885	1264	1248.31	1.61	0	-667212	1392	1328	1274	1210	1156	1360	1242	662	379	500	750	1	1	132328549	1624	-0.73	0.24	12	3.25	-1680.00	5124.00	5440	20230817	-77.44	995	20240628	23.32	2314	-46.97	20240105	995	23.32	20240628	2180	-43.72	20240416	156	686.54	20240306	0.01	N	003060	500	661 억		2127453	N	N	13	N	00	N
38	20240725	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	1220	-44	5	-3.48	5105792824	4085072	48.54	1276	1285	1212	1643	885	1264	1249.85	1.61	0	-668335	1392	1328	1274	1210	1156	1360	1242	662	379	500	750	1	1	132328549	1614	-0.73	0.24	12	3.09	-1680.00	5124.00	5440	20230817	-77.57	995	20240628	22.61	2314	-47.28	20240105	995	22.61	20240628	2180	-44.04	20240416	156	682.05	20240306	0.01	N	003060	500	661 억		2127453	N	N	13	N	00	N
39	20240725	110140	57	100.00	KOSPI		의약품	N	N	N	N		N	1222	-42	5	-3.32	4576598256	3650934	43.38	1276	1285	1221	1643	885	1264	1253.53	1.61	0	-585608	1392	1328	1274	1210	1156	1360	1242	662	379	500	750	1	1	132328549	1617	-0.73	0.24	12	2.76	-1680.00	5124.00	5440	20230817	-77.54	995	20240628	22.81	2314	-47.19	20240105	995	22.81	20240628	2180	-43.94	20240416	156	683.33	20240306	0.01	N	003060	500	661 억		2127453	N	N	13	N	00	N
40	20240725	100140	57	100.00	KOSPI		의약품	N	N	N	N		N	1243	-21	5	-1.66	3775937012	2999106	35.63	1276	1285	1228	1643	885	1264	1259.01	1.61	0	-470278	1392	1328	1274	1210	1156	1360	1242	662	379	500	750	1	1	132328549	1645	-0.74	0.24	12	2.27	-1680.00	5124.00	5440	20230817	-77.15	995	20240628	24.92	2314	-46.28	20240105	995	24.92	20240628	2180	-42.98	20240416	156	696.79	20240306	0.01	N	003060	500	661 억		2127453	N	N	13	N	00	N
41	20240725	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	1280	16	2	1.27	757427914	593130	7.05	1276	1281	1272	1643	885	1264	1277.10	1.61	0	-143836	1392	1328	1274	1210	1156	1360	1242	662	379	500	750	1	1	132328549	1694	-0.76	0.25	12	0.45	-1680.00	5124.00	5440	20230817	-76.47	995	20240628	28.64	2314	-44.68	20240105	995	28.64	20240628	2180	-41.28	20240416	156	720.51	20240306	0.01	N	003060	500	661 억		2127453	N	N	13	N	00	N
42	20240724	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	1264	45	2	3.69	10733281707	8348708	128.20	1220	1338	1220	1584	854	1219	1285.62	1.49	0	203556	1355	1286	1251	1182	1147	1269	1165	662	365	500	730	1	1	132328549	1673	-0.75	0.25	12	6.31	-1680.00	5124.00	5440	20230817	-76.76	995	20240628	27.04	2314	-45.38	20240105	995	27.04	20240628	2180	-42.02	20240416	156	710.26	20240306	0.01	N	003060	500	661 억		1971289	N	N	13	N	00	N
43	20240724	150140	57	100.00	KOSPI		의약품	N	N	N	N		N	1270	51	2	4.18	10258084447	7972761	122.42	1220	1338	1220	1584	854	1219	1286.64	1.49	0	314275	1355	1286	1251	1182	1147	1269	1165	662	365	500	730	1	1	132328549	1681	-0.76	0.25	12	6.02	-1680.00	5124.00	5440	20230817	-76.65	995	20240628	27.64	2314	-45.12	20240105	995	27.64	20240628	2180	-41.74	20240416	156	714.10	20240306	0.01	N	003060	500	661 억		1971289	N	N	33	N	00	N
44	20240724	140140	57	100.00	KOSPI		의약품	N	N	N	N		N	1283	64	2	5.25	9209177051	7150537	109.80	1220	1338	1220	1584	854	1219	1287.90	1.49	0	543799	1355	1286	1251	1182	1147	1269	1165	662	365	500	730	1	1	132328549	1698	-0.76	0.25	12	5.40	-1680.00	5124.00	5440	20230817	-76.42	995	20240628	28.94	2314	-44.55	20240105	995	28.94	20240628	2180	-41.15	20240416	156	722.44	20240306	0.01	N	003060	500	661 억		1971289	N	N	33	N	00	N
45	20240724	130139	57	100.00	KOSPI		의약품	N	N	N	N		N	1280	61	2	5.00	7827367827	6079781	93.36	1220	1338	1220	1584	854	1219	1287.44	1.49	0	458223	1355	1286	1251	1182	1147	1269	1165	662	365	500	730	1	1	132328549	1694	-0.76	0.25	12	4.59	-1680.00	5124.00	5440	20230817	-76.47	995	20240628	28.64	2314	-44.68	20240105	995	28.64	20240628	2180	-41.28	20240416	156	720.51	20240306	0.01	N	003060	500	661 억		1971289	N	N	33	N	00	N
46	20240724	120141	57	100.00	KOSPI		의약품	N	N	N	N		N	1281	62	2	5.09	7255038033	5633946	86.51	1220	1338	1220	1584	854	1219	1287.74	1.49	0	528133	1355	1286	1251	1182	1147	1269	1165	662	365	500	730	1	1	132328549	1695	-0.76	0.25	12	4.26	-1680.00	5124.00	5440	20230817	-76.45	995	20240628	28.74	2314	-44.64	20240105	995	28.74	20240628	2180	-41.24	20240416	156	721.15	20240306	0.01	N	003060	500	661 억		1971289	N	N	33	N	00	N
47	20240724	110140	57	100.00	KOSPI		의약품	N	N	N	N		N	1279	60	2	4.92	6239905799	4841486	74.34	1220	1338	1220	1584	854	1219	1288.84	1.49	0	508435	1355	1286	1251	1182	1147	1269	1165	662	365	500	730	1	1	132328549	1692	-0.76	0.25	12	3.66	-1680.00	5124.00	5440	20230817	-76.49	995	20240628	28.54	2314	-44.73	20240105	995	28.54	20240628	2180	-41.33	20240416	156	719.87	20240306	0.01	N	003060	500	661 억		1971289	N	N	33	N	00	N
48	20240724	100140	57	100.00	KOSPI		의약품	N	N	N	N		N	1275	56	2	4.59	1989655641	1584174	24.33	1220	1292	1220	1584	854	1219	1255.96	1.49	0	69839	1355	1286	1251	1182	1147	1269	1165	662	365	500	730	1	1	132328549	1687	-0.76	0.25	12	1.20	-1680.00	5124.00	5440	20230817	-76.56	995	20240628	28.14	2314	-44.90	20240105	995	28.14	20240628	2180	-41.51	20240416	156	717.31	20240306	0.01	N	003060	500	661 억		1971289	N	N	33	N	00	N
49	20240724	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	1237	18	2	1.48	86385739	70433	1.08	1220	1237	1220	1584	854	1219	1226.50	1.49	0	2139	1355	1286	1251	1182	1147	1269	1165	662	365	500	730	1	1	132328549	1637	-0.74	0.24	12	0.05	-1680.00	5124.00	5440	20230817	-77.26	995	20240628	24.32	2314	-46.54	20240105	995	24.32	20240628	2180	-43.26	20240416	156	692.95	20240306	0.01	N	003060	500	661 억		1971289	N	N	33	N	00	N
50	20240723	160140	57	100.00	KOSPI		의약품	N	N	N	N		N	1219	-10	5	-0.81	8062020279	6413760	73.14	1229	1320	1216	1597	861	1229	1257.04	1.77	0	-458759	1387	1307	1262	1182	1137	1285	1160	662	368	500	730	1	1	132328549	1613	-0.73	0.24	12	4.85	-1680.00	5124.00	5440	20230817	-77.59	995	20240628	22.51	2314	-47.32	20240105	995	22.51	20240628	2180	-44.08	20240416	156	681.41	20240306	0.01	N	003060	500	661 억		2340871	N	N	33	N	00	N
51	20240723	150142	57	100.00	KOSPI		의약품	N	N	N	N		N	1224	-5	5	-0.41	7746913017	6155692	70.20	1229	1320	1217	1597	861	1229	1258.50	1.77	0	-404445	1387	1307	1262	1182	1137	1285	1160	662	368	500	730	1	1	132328549	1620	-0.73	0.24	12	4.65	-1680.00	5124.00	5440	20230817	-77.50	995	20240628	23.02	2314	-47.10	20240105	995	23.02	20240628	2180	-43.85	20240416	156	684.62	20240306	0.01	N	003060	500	661 억		2340871	N	N	0	N	00	N
52	20240723	140138	57	100.00	KOSPI		의약품	N	N	N	N		N	1228	-1	5	-0.08	7430756654	5898647	67.27	1229	1320	1217	1597	861	1229	1259.74	1.77	0	-398060	1387	1307	1262	1182	1137	1285	1160	662	368	500	730	1	1	132328549	1625	-0.73	0.24	12	4.46	-1680.00	5124.00	5440	20230817	-77.43	995	20240628	23.42	2314	-46.93	20240105	995	23.42	20240628	2180	-43.67	20240416	156	687.18	20240306	0.01	N	003060	500	661 억		2340871	N	N	0	N	00	N
53	20240723	130138	57	100.00	KOSPI		의약품	N	N	N	N		N	1238	9	2	0.73	6794972597	5381569	61.37	1229	1320	1229	1597	861	1229	1262.64	1.77	0	-396915	1387	1307	1262	1182	1137	1285	1160	662	368	500	730	1	1	132328549	1638	-0.74	0.24	12	4.07	-1680.00	5124.00	5440	20230817	-77.24	995	20240628	24.42	2314	-46.50	20240105	995	24.42	20240628	2180	-43.21	20240416	156	693.59	20240306	0.01	N	003060	500	661 억		2340871	N	N	0	N	00	N
54	20240723	120141	57	100.00	KOSPI		의약품	N	N	N	N		N	1246	17	2	1.38	6197513374	4899930	55.88	1229	1320	1229	1597	861	1229	1264.82	1.77	0	-267893	1387	1307	1262	1182	1137	1285	1160	662	368	500	730	1	1	132328549	1649	-0.74	0.24	12	3.70	-1680.00	5124.00	5440	20230817	-77.10	995	20240628	25.23	2314	-46.15	20240105	995	25.23	20240628	2180	-42.84	20240416	156	698.72	20240306	0.01	N	003060	500	661 억		2340871	N	N	0	N	00	N
55	20240723	110140	57	100.00	KOSPI		의약품	N	N	N	N		N	1241	12	2	0.98	5610141097	4425520	50.47	1229	1320	1229	1597	861	1229	1267.68	1.77	0	-284893	1387	1307	1262	1182	1137	1285	1160	662	368	500	730	1	1	132328549	1642	-0.74	0.24	12	3.34	-1680.00	5124.00	5440	20230817	-77.19	995	20240628	24.72	2314	-46.37	20240105	995	24.72	20240628	2180	-43.07	20240416	156	695.51	20240306	0.01	N	003060	500	661 억		2340871	N	N	0	N	00	N
56	20240723	100140	57	100.00	KOSPI		의약품	N	N	N	N		N	1246	17	2	1.38	4356481642	3421856	39.02	1229	1320	1229	1597	861	1229	1273.14	1.77	0	-230364	1387	1307	1262	1182	1137	1285	1160	662	368	500	730	1	1	132328549	1649	-0.74	0.24	12	2.59	-1680.00	5124.00	5440	20230817	-77.10	995	20240628	25.23	2314	-46.15	20240105	995	25.23	20240628	2180	-42.84	20240416	156	698.72	20240306	0.01	N	003060	500	661 억		2340871	N	N	0	N	00	N
57	20240723	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	1241	12	2	0.98	217768556	175940	2.01	1229	1254	1229	1597	861	1229	1237.76	1.77	0	-22070	1387	1307	1262	1182	1137	1285	1160	662	368	500	730	1	1	132328549	1642	-0.74	0.24	12	0.13	-1680.00	5124.00	5440	20230817	-77.19	995	20240628	24.72	2314	-46.37	20240105	995	24.72	20240628	2180	-43.07	20240416	156	695.51	20240306	0.01	N	003060	500	661 억		2340871	N	N	0	N	00	N
58	20240722	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	1229	-106	5	-7.94	11117279147	8690503	32.50	1315	1342	1217	1735	935	1335	1279.26	1.55	0	276792	1528	1431	1268	1171	1008	1480	1220	662	400	500	800	1	1	132328549	1626	-0.73	0.24	12	6.57	-1680.00	5124.00	5440	20230817	-77.41	995	20240628	23.52	2314	-46.89	20240105	995	23.52	20240628	2180	-43.62	20240416	156	687.82	20240306	0.01	N	003060	500	661 억		2056461	N	N	0	N	00	N
59	20240722	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	1235	-100	5	-7.49	10666700192	8325647	31.13	1315	1342	1217	1735	935	1335	1281.17	1.55	0	313193	1528	1431	1268	1171	1008	1480	1220	662	400	500	800	1	1	132328549	1634	-0.74	0.24	12	6.29	-1680.00	5124.00	5440	20230817	-77.30	995	20240628	24.12	2314	-46.63	20240105	995	24.12	20240628	2180	-43.35	20240416	156	691.67	20240306	0.01	N	003060	500	661 억		2056461	N	N	0	N	00	N
60	20240722	140141	57	100.00	KOSPI		의약품	N	N	N	N		N	1250	-85	5	-6.37	8953890569	6934424	25.93	1315	1342	1243	1735	935	1335	1291.21	1.55	0	82802	1528	1431	1268	1171	1008	1480	1220	662	400	500	800	1	1	132328549	1654	-0.74	0.24	12	5.24	-1680.00	5124.00	5440	20230817	-77.02	995	20240628	25.63	2314	-45.98	20240105	995	25.63	20240628	2180	-42.66	20240416	156	701.28	20240306	0.01	N	003060	500	661 억		2056461	N	N	0	N	00	N
61	20240722	130138	57	100.00	KOSPI		의약품	N	N	N	N		N	1269	-66	5	-4.94	7896643687	6092445	22.78	1315	1342	1264	1735	935	1335	1296.12	1.55	0	95260	1528	1431	1268	1171	1008	1480	1220	662	400	500	800	1	1	132328549	1679	-0.76	0.25	12	4.60	-1680.00	5124.00	5440	20230817	-76.67	995	20240628	27.54	2314	-45.16	20240105	995	27.54	20240628	2180	-41.79	20240416	156	713.46	20240306	0.01	N	003060	500	661 억		2056461	N	N	0	N	00	N
62	20240722	120139	57	100.00	KOSPI		의약품	N	N	N	N		N	1281	-54	5	-4.04	7237706751	5574253	20.84	1315	1342	1264	1735	935	1335	1298.40	1.55	0	131912	1528	1431	1268	1171	1008	1480	1220	662	400	500	800	1	1	132328549	1695	-0.76	0.25	12	4.21	-1680.00	5124.00	5440	20230817	-76.45	995	20240628	28.74	2314	-44.64	20240105	995	28.74	20240628	2180	-41.24	20240416	156	721.15	20240306	0.01	N	003060	500	661 억		2056461	N	N	0	N	00	N
63	20240722	110140	57	100.00	KOSPI		의약품	N	N	N	N		N	1281	-54	5	-4.04	6601397418	5074906	18.98	1315	1342	1264	1735	935	1335	1300.77	1.55	0	106959	1528	1431	1268	1171	1008	1480	1220	662	400	500	800	1	1	132328549	1695	-0.76	0.25	12	3.84	-1680.00	5124.00	5440	20230817	-76.45	995	20240628	28.74	2314	-44.64	20240105	995	28.74	20240628	2180	-41.24	20240416	156	721.15	20240306	0.01	N	003060	500	661 억		2056461	N	N	0	N	00	N
64	20240722	100139	57	100.00	KOSPI		의약품	N	N	N	N		N	1275	-60	5	-4.49	5427665058	4160184	15.56	1315	1342	1264	1735	935	1335	1304.65	1.55	0	118083	1528	1431	1268	1171	1008	1480	1220	662	400	500	800	1	1	132328549	1687	-0.76	0.25	12	3.14	-1680.00	5124.00	5440	20230817	-76.56	995	20240628	28.14	2314	-44.90	20240105	995	28.14	20240628	2180	-41.51	20240416	156	717.31	20240306	0.01	N	003060	500	661 억		2056461	N	N	0	N	00	N
65	20240722	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	1341	6	2	0.45	666931073	504191	1.89	1315	1342	1310	1735	935	1335	1322.70	1.55	0	56067	1528	1431	1268	1171	1008	1480	1220	662	400	500	800	1	1	132328549	1775	-0.80	0.26	12	0.38	-1680.00	5124.00	5440	20230817	-75.35	995	20240628	34.77	2314	-42.05	20240105	995	34.77	20240628	2180	-38.49	20240416	156	759.62	20240306	0.01	N	003060	500	661 억		2056461	N	N	0	N	00	N
66	20240719	160138	57	100.00	KOSPI		의약품	N	N	N	N		N	1335	197	2	17.31	33737874591	26453094	339.35	1142	1365	1105	1479	797	1138	1275.26	1.05	0	657177	1244	1190	1117	1063	990	1218	1091	662	341	500	680	1	1	132328549	1767	-0.79	0.26	12	19.99	-1680.00	5124.00	5440	20230817	-75.46	995	20240628	34.17	2314	-42.31	20240105	995	34.17	20240628	2180	-38.76	20240416	156	755.77	20240306	0.01	N	003060	500	661 억		1393979	N	N	34	N	00	N
67	20240719	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	1317	179	2	15.73	32169103134	25268473	324.15	1142	1365	1105	1479	797	1138	1273.09	1.05	0	541534	1244	1190	1117	1063	990	1218	1091	662	341	500	680	1	1	132328549	1743	-0.78	0.26	12	19.10	-1680.00	5124.00	5440	20230817	-75.79	995	20240628	32.36	2314	-43.09	20240105	995	32.36	20240628	2180	-39.59	20240416	156	744.23	20240306	0.01	N	003060	500	661 억		1393979	N	N	34	N	00	N
68	20240719	140139	57	100.00	KOSPI		의약품	N	N	N	N		N	1317	179	2	15.73	27166502144	21497830	275.78	1142	1365	1105	1479	797	1138	1263.69	1.05	0	166901	1244	1190	1117	1063	990	1218	1091	662	341	500	680	1	1	132328549	1743	-0.78	0.26	12	16.25	-1680.00	5124.00	5440	20230817	-75.79	995	20240628	32.36	2314	-43.09	20240105	995	32.36	20240628	2180	-39.59	20240416	156	744.23	20240306	0.01	N	003060	500	661 억		1393979	N	N	34	N	00	N
69	20240719	130138	57	100.00	KOSPI		의약품	N	N	N	N		N	1270	132	2	11.60	15909690226	12927808	165.84	1142	1289	1105	1479	797	1138	1230.66	1.05	0	473040	1244	1190	1117	1063	990	1218	1091	662	341	500	680	1	1	132328549	1681	-0.76	0.25	12	9.77	-1680.00	5124.00	5440	20230817	-76.65	995	20240628	27.64	2314	-45.12	20240105	995	27.64	20240628	2180	-41.74	20240416	156	714.10	20240306	0.01	N	003060	500	661 억		1393979	N	N	34	N	00	N
70	20240719	120137	57	100.00	KOSPI		의약품	N	N	N	N		N	1218	80	2	7.03	11811281530	9678907	124.17	1142	1285	1105	1479	797	1138	1220.31	1.05	0	138526	1244	1190	1117	1063	990	1218	1091	662	341	500	680	1	1	132328549	1612	-0.72	0.24	12	7.31	-1680.00	5124.00	5440	20230817	-77.61	995	20240628	22.41	2314	-47.36	20240105	995	22.41	20240628	2180	-44.13	20240416	156	680.77	20240306	0.01	N	003060	500	661 억		1393979	N	N	34	N	00	N
71	20240719	110139	57	100.00	KOSPI		의약품	N	N	N	N		N	1223	85	2	7.47	8871867203	7297049	93.61	1142	1285	1105	1479	797	1138	1215.82	1.05	0	322143	1244	1190	1117	1063	990	1218	1091	662	341	500	680	1	1	132328549	1618	-0.73	0.24	12	5.51	-1680.00	5124.00	5440	20230817	-77.52	995	20240628	22.91	2314	-47.15	20240105	995	22.91	20240628	2180	-43.90	20240416	156	683.97	20240306	0.01	N	003060	500	661 억		1393979	N	N	34	N	00	N
72	20240719	100132	57	100.00	KOSPI		의약품	N	N	N	N		N	1213	75	2	6.59	3772646251	3184550	40.85	1142	1237	1105	1479	797	1138	1184.67	1.05	0	269740	1244	1190	1117	1063	990	1218	1091	662	341	500	680	1	1	132328549	1605	-0.72	0.24	12	2.41	-1680.00	5124.00	5440	20230817	-77.70	995	20240628	21.91	2314	-47.58	20240105	995	21.91	20240628	2180	-44.36	20240416	156	677.56	20240306	0.01	N	003060	500	661 억		1393979	N	N	34	N	00	N
73	20240719	090146	57	100.00	KOSPI		의약품	N	N	N	N		N	1124	-14	5	-1.23	170486306	150043	1.92	1142	1142	1124	1479	797	1138	1136.25	1.05	0	-89780	1244	1190	1117	1063	990	1218	1091	662	341	500	680	1	1	132328549	1487	-0.67	0.22	12	0.11	-1680.00	5124.00	5440	20230817	-79.34	995	20240628	12.96	2314	-51.43	20240105	995	12.96	20240628	2180	-48.44	20240416	156	620.51	20240306	0.01	N	003060	500	661 억		1393979	N	N	34	N	00	N
74	20240718	160137	57	100.00	KOSPI		의약품	N	N	N	N		N	1138	73	2	6.85	8637666775	7702791	109.29	1090	1171	1044	1384	746	1065	1121.39	0.90	0	358705	1149	1107	1071	1029	993	1128	1050	662	319	500	630	1	1	132328549	1506	-0.68	0.22	12	5.82	-1680.00	5124.00	5440	20230817	-79.08	995	20240628	14.37	2314	-50.82	20240105	995	14.37	20240628	2180	-47.80	20240416	156	629.49	20240306	0.01	N	003060	500	661 억		1191386	N	N	34	N	00	N
75	20240718	150138	57	100.00	KOSPI		의약품	N	N	N	N		N	1129	64	2	6.01	8433460915	7522885	106.74	1090	1171	1044	1384	746	1065	1121.08	0.90	0	387976	1149	1107	1071	1029	993	1128	1050	662	319	500	630	1	1	132328549	1494	-0.67	0.22	12	5.69	-1680.00	5124.00	5440	20230817	-79.25	995	20240628	13.47	2314	-51.21	20240105	995	13.47	20240628	2180	-48.21	20240416	156	623.72	20240306	0.01	N	003060	500	661 억		1191386	N	N	69	N	00	N
76	20240718	140137	57	100.00	KOSPI		의약품	N	N	N	N		N	1133	68	2	6.38	7980063367	7119121	101.01	1090	1171	1044	1384	746	1065	1120.97	0.90	0	357010	1149	1107	1071	1029	993	1128	1050	662	319	500	630	1	1	132328549	1499	-0.67	0.22	12	5.38	-1680.00	5124.00	5440	20230817	-79.17	995	20240628	13.87	2314	-51.04	20240105	995	13.87	20240628	2180	-48.03	20240416	156	626.28	20240306	0.01	N	003060	500	661 억		1191386	N	N	69	N	00	N
77	20240718	130137	57	100.00	KOSPI		의약품	N	N	N	N		N	1134	69	2	6.48	7394306914	6601247	93.66	1090	1171	1044	1384	746	1065	1120.18	0.90	0	439934	1149	1107	1071	1029	993	1128	1050	662	319	500	630	1	1	132328549	1501	-0.68	0.22	12	4.99	-1680.00	5124.00	5440	20230817	-79.15	995	20240628	13.97	2314	-50.99	20240105	995	13.97	20240628	2180	-47.98	20240416	156	626.92	20240306	0.01	N	003060	500	661 억		1191386	N	N	69	N	00	N
78	20240718	120137	57	100.00	KOSPI		의약품	N	N	N	N		N	1137	72	2	6.76	6215872265	5571002	79.05	1090	1171	1044	1384	746	1065	1115.80	0.90	0	378479	1149	1107	1071	1029	993	1128	1050	662	319	500	630	1	1	132328549	1505	-0.68	0.22	12	4.21	-1680.00	5124.00	5440	20230817	-79.10	995	20240628	14.27	2314	-50.86	20240105	995	14.27	20240628	2180	-47.84	20240416	156	628.85	20240306	0.01	N	003060	500	661 억		1191386	N	N	69	N	00	N
79	20240718	110138	57	100.00	KOSPI		의약품	N	N	N	N		N	1110	45	2	4.23	3384170678	3107285	44.09	1090	1140	1044	1384	746	1065	1089.15	0.90	0	236100	1149	1107	1071	1029	993	1128	1050	662	319	500	630	1	1	132328549	1469	-0.66	0.22	12	2.35	-1680.00	5124.00	5440	20230817	-79.60	995	20240628	11.56	2314	-52.03	20240105	995	11.56	20240628	2180	-49.08	20240416	156	611.54	20240306	0.01	N	003060	500	661 억		1191386	N	N	69	N	00	N
80	20240718	100138	57	100.00	KOSPI		의약품	N	N	N	N		N	1129	64	2	6.01	2210664008	2048190	29.06	1090	1140	1044	1384	746	1065	1079.36	0.90	0	151992	1149	1107	1071	1029	993	1128	1050	662	319	500	630	1	1	132328549	1494	-0.67	0.22	12	1.55	-1680.00	5124.00	5440	20230817	-79.25	995	20240628	13.47	2314	-51.21	20240105	995	13.47	20240628	2180	-48.21	20240416	156	623.72	20240306	0.01	N	003060	500	661 억		1191386	N	N	69	N	00	N
81	20240718	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	1056	-9	5	-0.85	193932567	180586	2.56	1090	1090	1056	1384	746	1065	1074.17	0.90	0	-50688	1149	1107	1071	1029	993	1128	1050	662	319	500	630	1	1	132328549	1397	-0.63	0.21	12	0.14	-1680.00	5124.00	5440	20230817	-80.59	995	20240628	6.13	2314	-54.36	20240105	995	6.13	20240628	2180	-51.56	20240416	156	576.92	20240306	0.01	N	003060	500	661 억		1191386	N	N	69	N	00	N
82	20240717	160141	57	100.00	KOSPI		의약품	N	N	N	N		N	1065	18	2	1.72	7164390222	6787322	96.31	1060	1113	1035	1361	733	1047	1055.49	0.59	0	340169	1177	1111	1071	1005	965	1092	986	662	314	500	620	1	1	132328549	1409	-0.63	0.21	12	5.13	-1680.00	5124.00	5440	20230817	-80.42	995	20240628	7.04	2314	-53.98	20240105	995	7.04	20240628	2180	-51.15	20240416	156	582.69	20240306	0.01	N	003060	500	661 억		779462	N	N	69	N	00	N
83	20240717	150141	57	100.00	KOSPI		의약품	N	N	N	N		N	1057	10	2	0.96	6603952677	6259172	88.81	1060	1113	1035	1361	733	1047	1055.08	0.59	0	286853	1177	1111	1071	1005	965	1092	986	662	314	500	620	1	1	132328549	1399	-0.63	0.21	12	4.73	-1680.00	5124.00	5440	20230817	-80.57	995	20240628	6.23	2314	-54.32	20240105	995	6.23	20240628	2180	-51.51	20240416	156	577.56	20240306	0.01	N	003060	500	661 억		779462	N	N	56	N	00	N
84	20240717	140142	57	100.00	KOSPI		의약품	N	N	N	N		N	1045	-2	5	-0.19	5827947590	5521669	78.35	1060	1113	1035	1361	733	1047	1055.47	0.59	0	363075	1177	1111	1071	1005	965	1092	986	662	314	500	620	1	1	132328549	1383	-0.62	0.20	12	4.17	-1680.00	5124.00	5440	20230817	-80.79	995	20240628	5.03	2314	-54.84	20240105	995	5.03	20240628	2180	-52.06	20240416	156	569.87	20240306	0.01	N	003060	500	661 억		779462	N	N	56	N	00	N
85	20240717	130141	57	100.00	KOSPI		의약품	N	N	N	N		N	1046	-1	5	-0.10	2806137543	2675576	37.96	1060	1076	1035	1361	733	1047	1048.80	0.59	0	305396	1177	1111	1071	1005	965	1092	986	662	314	500	620	1	1	132328549	1384	-0.62	0.20	12	2.02	-1680.00	5124.00	5440	20230817	-80.77	995	20240628	5.13	2314	-54.80	20240105	995	5.13	20240628	2180	-52.02	20240416	156	570.51	20240306	0.01	N	003060	500	661 억		779462	N	N	56	N	00	N
86	20240717	120141	57	100.00	KOSPI		의약품	N	N	N	N		N	1074	27	2	2.58	2222570946	2123585	30.13	1060	1076	1035	1361	733	1047	1046.61	0.59	0	319464	1177	1111	1071	1005	965	1092	986	662	314	500	620	1	1	132328549	1421	-0.64	0.21	12	1.60	-1680.00	5124.00	5440	20230817	-80.26	995	20240628	7.94	2314	-53.59	20240105	995	7.94	20240628	2180	-50.73	20240416	156	588.46	20240306	0.01	N	003060	500	661 억		779462	N	N	56	N	00	N
87	20240717	110141	57	100.00	KOSPI		의약품	N	N	N	N		N	1040	-7	5	-0.67	1552271246	1486639	21.09	1060	1062	1035	1361	733	1047	1044.15	0.59	0	163427	1177	1111	1071	1005	965	1092	986	662	314	500	620	1	1	132328549	1376	-0.62	0.20	12	1.12	-1680.00	5124.00	5440	20230817	-80.88	995	20240628	4.52	2314	-55.06	20240105	995	4.52	20240628	2180	-52.29	20240416	156	566.67	20240306	0.01	N	003060	500	661 억		779462	N	N	56	N	00	N
88	20240717	100141	57	100.00	KOSPI		의약품	N	N	N	N		N	1042	-5	5	-0.48	1174616504	1123759	15.95	1060	1062	1035	1361	733	1047	1045.26	0.59	0	225575	1177	1111	1071	1005	965	1092	986	662	314	500	620	1	1	132328549	1379	-0.62	0.20	12	0.85	-1680.00	5124.00	5440	20230817	-80.85	995	20240628	4.72	2314	-54.97	20240105	995	4.72	20240628	2180	-52.20	20240416	156	567.95	20240306	0.01	N	003060	500	661 억		779462	N	N	56	N	00	N
89	20240717	090133	57	100.00	KOSPI		의약품	N	N	N	N		N	1047	0	3	0.00	113737670	107967	1.53	1060	1062	1046	1361	733	1047	1053.45	0.59	0	2212	1177	1111	1071	1005	965	1092	986	662	314	500	620	1	1	132328549	1385	-0.62	0.20	12	0.08	-1680.00	5124.00	5440	20230817	-80.75	995	20240628	5.23	2314	-54.75	20240105	995	5.23	20240628	2180	-51.97	20240416	156	571.15	20240306	0.01	N	003060	500	661 억		779462	N	N	56	N	00	N
90	20240716	160141	57	100.00	KOSPI		의약품	N	N	N	N		N	1047	-63	5	-5.68	7427866717	6972782	113.34	1129	1137	1031	1443	777	1110	1073.24	0.83	0	-321376	1284	1196	1135	1047	986	1166	1017	662	333	500	660	1	1	132328549	1385	-0.62	0.20	12	5.27	-1680.00	5124.00	5440	20230817	-80.75	995	20240628	5.23	2314	-54.75	20240105	995	5.23	20240628	2180	-51.97	20240416	156	571.15	20240306	0.01	N	003060	500	661 억		1099360	N	N	56	N	00	N
91	20240716	150142	57	100.00	KOSPI		의약품	N	N	N	N		N	1047	-63	5	-5.68	4961318886	4616820	75.04	1129	1137	1031	1443	777	1110	1074.61	0.83	0	-325599	1284	1196	1135	1047	986	1166	1017	662	333	500	660	1	1	132328549	1385	-0.62	0.20	12	3.49	-1680.00	5124.00	5440	20230817	-80.75	995	20240628	5.23	2314	-54.75	20240105	995	5.23	20240628	2180	-51.97	20240416	156	571.15	20240306	0.01	N	003060	500	661 억		1099360	N	N	35	N	00	N
92	20240716	140142	57	100.00	KOSPI		의약품	N	N	N	N		N	1067	-43	5	-3.87	3861760184	3570153	58.03	1129	1137	1057	1443	777	1110	1081.67	0.83	0	-234416	1284	1196	1135	1047	986	1166	1017	662	333	500	660	1	1	132328549	1412	-0.64	0.21	12	2.70	-1680.00	5124.00	5440	20230817	-80.39	995	20240628	7.24	2314	-53.89	20240105	995	7.24	20240628	2180	-51.06	20240416	156	583.97	20240306	0.01	N	003060	500	661 억		1099360	N	N	35	N	00	N
93	20240716	130141	57	100.00	KOSPI		의약품	N	N	N	N		N	1060	-50	5	-4.50	3549185118	3277252	53.27	1129	1137	1057	1443	777	1110	1082.97	0.83	0	-150473	1284	1196	1135	1047	986	1166	1017	662	333	500	660	1	1	132328549	1403	-0.63	0.21	12	2.48	-1680.00	5124.00	5440	20230817	-80.51	995	20240628	6.53	2314	-54.19	20240105	995	6.53	20240628	2180	-51.38	20240416	156	579.49	20240306	0.01	N	003060	500	661 억		1099360	N	N	35	N	00	N
94	20240716	120142	57	100.00	KOSPI		의약품	N	N	N	N		N	1069	-41	5	-3.69	3004382990	2767862	44.99	1129	1137	1057	1443	777	1110	1085.45	0.83	0	-155389	1284	1196	1135	1047	986	1166	1017	662	333	500	660	1	1	132328549	1415	-0.64	0.21	12	2.09	-1680.00	5124.00	5440	20230817	-80.35	995	20240628	7.44	2314	-53.80	20240105	995	7.44	20240628	2180	-50.96	20240416	156	585.26	20240306	0.01	N	003060	500	661 억		1099360	N	N	35	N	00	N
95	20240716	110142	57	100.00	KOSPI		의약품	N	N	N	N		N	1078	-32	5	-2.88	2551835819	2347018	38.15	1129	1137	1057	1443	777	1110	1087.26	0.83	0	-188498	1284	1196	1135	1047	986	1166	1017	662	333	500	660	1	1	132328549	1427	-0.64	0.21	12	1.77	-1680.00	5124.00	5440	20230817	-80.18	995	20240628	8.34	2314	-53.41	20240105	995	8.34	20240628	2180	-50.55	20240416	156	591.03	20240306	0.01	N	003060	500	661 억		1099360	N	N	35	N	00	N
96	20240716	100141	57	100.00	KOSPI		의약품	N	N	N	N		N	1067	-43	5	-3.87	1945124772	1778207	28.90	1129	1137	1063	1443	777	1110	1093.86	0.83	0	-72986	1284	1196	1135	1047	986	1166	1017	662	333	500	660	1	1	132328549	1412	-0.64	0.21	12	1.34	-1680.00	5124.00	5440	20230817	-80.39	995	20240628	7.24	2314	-53.89	20240105	995	7.24	20240628	2180	-51.06	20240416	156	583.97	20240306	0.01	N	003060	500	661 억		1099360	N	N	35	N	00	N
97	20240716	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	1129	19	2	1.71	117235947	103670	1.69	1129	1137	1123	1443	777	1110	1130.97	0.83	0	-30060	1284	1196	1135	1047	986	1166	1017	662	333	500	660	1	1	132328549	1494	-0.67	0.22	12	0.08	-1680.00	5124.00	5440	20230817	-79.25	995	20240628	13.47	2314	-51.21	20240105	995	13.47	20240628	2180	-48.21	20240416	156	623.72	20240306	0.01	N	003060	500	661 억		1099360	N	N	35	N	00	N
98	20240715	160140	57	100.00	KOSPI		의약품	N	N	N	N		N	1110	-21	5	-1.86	6881258383	6092646	81.31	1135	1223	1074	1470	792	1131	1129.47	0.71	0	123476	1273	1202	1156	1085	1039	1179	1062	662	339	500	670	1	1	132328549	1469	-0.66	0.22	12	4.60	-1680.00	5124.00	5440	20230817	-79.60	995	20240628	11.56	2314	-52.03	20240105	995	11.56	20240628	2180	-49.08	20240416	156	611.54	20240306	0.01	N	003060	500	661 억		943368	N	N	35	N	00	N
99	20240715	150140	57	100.00	KOSPI		의약품	N	N	N	N		N	1121	-10	5	-0.88	6578650951	5821899	77.70	1135	1223	1074	1470	792	1131	1129.98	0.71	0	134752	1273	1202	1156	1085	1039	1179	1062	662	339	500	670	1	1	132328549	1483	-0.67	0.22	12	4.40	-1680.00	5124.00	5440	20230817	-79.39	995	20240628	12.66	2314	-51.56	20240105	995	12.66	20240628	2180	-48.58	20240416	156	618.59	20240306	0.01	N	003060	500	661 억		943368	N	N	31	N	00	N
100	20240715	140140	57	100.00	KOSPI		의약품	N	N	N	N		N	1154	23	2	2.03	5572723609	4934231	65.85	1135	1223	1074	1470	792	1131	1129.40	0.71	0	-33932	1273	1202	1156	1085	1039	1179	1062	662	339	500	670	1	1	132328549	1527	-0.69	0.23	12	3.73	-1680.00	5124.00	5440	20230817	-78.79	995	20240628	15.98	2314	-50.13	20240105	995	15.98	20240628	2180	-47.06	20240416	156	639.74	20240306	0.01	N	003060	500	661 억		943368	N	N	31	N	00	N
101	20240715	130140	57	100.00	KOSPI		의약품	N	N	N	N		N	1099	-32	5	-2.83	2080595070	1891429	25.24	1135	1147	1074	1470	792	1131	1099.99	0.71	0	81	1273	1202	1156	1085	1039	1179	1062	662	339	500	670	1	1	132328549	1454	-0.65	0.21	12	1.43	-1680.00	5124.00	5440	20230817	-79.80	995	20240628	10.45	2314	-52.51	20240105	995	10.45	20240628	2180	-49.59	20240416	156	604.49	20240306	0.01	N	003060	500	661 억		943368	N	N	31	N	00	N
102	20240715	120141	57	100.00	KOSPI		의약품	N	N	N	N		N	1089	-42	5	-3.71	1881274279	1709523	22.82	1135	1147	1074	1470	792	1131	1100.45	0.71	0	10932	1273	1202	1156	1085	1039	1179	1062	662	339	500	670	1	1	132328549	1441	-0.65	0.21	12	1.29	-1680.00	5124.00	5440	20230817	-79.98	995	20240628	9.45	2314	-52.94	20240105	995	9.45	20240628	2180	-50.05	20240416	156	598.08	20240306	0.01	N	003060	500	661 억		943368	N	N	31	N	00	N
103	20240715	110141	57	100.00	KOSPI		의약품	N	N	N	N		N	1089	-42	5	-3.71	1631041882	1478961	19.74	1135	1147	1074	1470	792	1131	1102.81	0.71	0	74456	1273	1202	1156	1085	1039	1179	1062	662	339	500	670	1	1	132328549	1441	-0.65	0.21	12	1.12	-1680.00	5124.00	5440	20230817	-79.98	995	20240628	9.45	2314	-52.94	20240105	995	9.45	20240628	2180	-50.05	20240416	156	598.08	20240306	0.01	N	003060	500	661 억		943368	N	N	31	N	00	N
104	20240715	100141	57	100.00	KOSPI		의약품	N	N	N	N		N	1090	-41	5	-3.63	1161756537	1045734	13.96	1135	1147	1089	1470	792	1131	1110.92	0.71	0	26223	1273	1202	1156	1085	1039	1179	1062	662	339	500	670	1	1	132328549	1442	-0.65	0.21	12	0.79	-1680.00	5124.00	5440	20230817	-79.96	995	20240628	9.55	2314	-52.90	20240105	995	9.55	20240628	2180	-50.00	20240416	156	598.72	20240306	0.01	N	003060	500	661 억		943368	N	N	31	N	00	N
105	20240715	090141	57	100.00	KOSPI		의약품	N	N	N	N		N	1131	0	3	0.00	77582001	68260	0.91	1135	1147	1131	1470	792	1131	1136.67	0.71	0	9694	1273	1202	1156	1085	1039	1179	1062	662	339	500	670	1	1	132328549	1497	-0.67	0.22	12	0.05	-1680.00	5124.00	5440	20230817	-79.21	995	20240628	13.67	2314	-51.12	20240105	995	13.67	20240628	2180	-48.12	20240416	156	625.00	20240306	0.01	N	003060	500	661 억		943368	N	N	31	N	00	N
106	20240712	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	1131	-100	5	-8.12	8536574065	7452135	133.81	1220	1227	1110	1600	862	1231	1145.54	0.88	0	-209483	1302	1266	1238	1202	1174	1252	1188	662	369	500	730	1	1	132328549	1497	-0.67	0.22	12	5.63	-1680.00	5124.00	5440	20230817	-79.21	995	20240628	13.67	2314	-51.12	20240105	995	13.67	20240628	2180	-48.12	20240416	156	625.00	20240306	0.01	N	003060	500	661 억		1164330	N	N	31	N	00	N
107	20240712	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	1133	-98	5	-7.96	8262643236	7209417	129.45	1220	1227	1110	1600	862	1231	1146.09	0.88	0	-242728	1302	1266	1238	1202	1174	1252	1188	662	369	500	730	1	1	132328549	1499	-0.67	0.22	12	5.45	-1680.00	5124.00	5440	20230817	-79.17	995	20240628	13.87	2314	-51.04	20240105	995	13.87	20240628	2180	-48.03	20240416	156	626.28	20240306	0.01	N	003060	500	661 억		1164330	N	N	271	N	00	N
108	20240712	140142	57	100.00	KOSPI		의약품	N	N	N	N		N	1136	-95	5	-7.72	7432924836	6472209	116.22	1220	1227	1115	1600	862	1231	1148.43	0.88	0	-283989	1302	1266	1238	1202	1174	1252	1188	662	369	500	730	1	1	132328549	1503	-0.68	0.22	12	4.89	-1680.00	5124.00	5440	20230817	-79.12	995	20240628	14.17	2314	-50.91	20240105	995	14.17	20240628	2180	-47.89	20240416	156	628.21	20240306	0.01	N	003060	500	661 억		1164330	N	N	271	N	00	N
109	20240712	130140	57	100.00	KOSPI		의약품	N	N	N	N		N	1151	-80	5	-6.50	6839566579	5950652	106.85	1220	1227	1115	1600	862	1231	1149.38	0.88	0	-246742	1302	1266	1238	1202	1174	1252	1188	662	369	500	730	1	1	132328549	1523	-0.69	0.22	12	4.50	-1680.00	5124.00	5440	20230817	-78.84	995	20240628	15.68	2314	-50.26	20240105	995	15.68	20240628	2180	-47.20	20240416	156	637.82	20240306	0.01	N	003060	500	661 억		1164330	N	N	271	N	00	N
110	20240712	120141	57	100.00	KOSPI		의약품	N	N	N	N		N	1138	-93	5	-7.55	6424896431	5587837	100.34	1220	1227	1115	1600	862	1231	1149.79	0.88	0	-194321	1302	1266	1238	1202	1174	1252	1188	662	369	500	730	1	1	132328549	1506	-0.68	0.22	12	4.22	-1680.00	5124.00	5440	20230817	-79.08	995	20240628	14.37	2314	-50.82	20240105	995	14.37	20240628	2180	-47.80	20240416	156	629.49	20240306	0.01	N	003060	500	661 억		1164330	N	N	271	N	00	N
111	20240712	110140	57	100.00	KOSPI		의약품	N	N	N	N		N	1144	-87	5	-7.07	6043525234	5254170	94.34	1220	1227	1115	1600	862	1231	1150.23	0.88	0	-187257	1302	1266	1238	1202	1174	1252	1188	662	369	500	730	1	1	132328549	1514	-0.68	0.22	12	3.97	-1680.00	5124.00	5440	20230817	-78.97	995	20240628	14.97	2314	-50.56	20240105	995	14.97	20240628	2180	-47.52	20240416	156	633.33	20240306	0.01	N	003060	500	661 억		1164330	N	N	271	N	00	N
112	20240712	100140	57	100.00	KOSPI		의약품	N	N	N	N		N	1125	-106	5	-8.61	4552087790	3946484	70.86	1220	1227	1115	1600	862	1231	1153.45	0.88	0	12921	1302	1266	1238	1202	1174	1252	1188	662	369	500	730	1	1	132328549	1489	-0.67	0.22	12	2.98	-1680.00	5124.00	5440	20230817	-79.32	995	20240628	13.07	2314	-51.38	20240105	995	13.07	20240628	2180	-48.39	20240416	156	621.15	20240306	0.01	N	003060	500	661 억		1164330	N	N	271	N	00	N
113	20240712	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	1213	-18	5	-1.46	88387247	72628	1.30	1220	1227	1210	1600	862	1231	1216.91	0.88	0	-14578	1302	1266	1238	1202	1174	1252	1188	662	369	500	730	1	1	132328549	1605	-0.72	0.24	12	0.05	-1680.00	5124.00	5440	20230817	-77.70	995	20240628	21.91	2314	-47.58	20240105	995	21.91	20240628	2180	-44.36	20240416	156	677.56	20240306	0.01	N	003060	500	661 억		1164330	N	N	271	N	00	N
114	20240711	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	1231	-73	5	-5.60	6825464725	5529099	65.44	1234	1274	1210	1695	913	1304	1234.45	0.69	581389	272342	1438	1371	1293	1226	1148	1404	1259	662	391	500	780	1	1	132328549	1629	-0.73	0.24	12	4.18	-1680.00	5124.00	5440	20230817	-77.37	995	20240628	23.72	2314	-46.80	20240105	995	23.72	20240628	2180	-43.53	20240416	156	689.10	20240306	0.02	N	003060	500	661 억		915797	N	N	271	N	00	N
115	20240711	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	1235	-69	5	-5.29	6537129053	5295404	62.67	1234	1274	1210	1695	913	1304	1234.48	0.69	581389	271934	1438	1371	1293	1226	1148	1404	1259	662	391	500	780	1	1	132328549	1634	-0.74	0.24	12	4.00	-1680.00	5124.00	5440	20230817	-77.30	995	20240628	24.12	2314	-46.63	20240105	995	24.12	20240628	2180	-43.35	20240416	156	691.67	20240306	0.02	N	003060	500	661 억		915797	N	N	123	N	00	N
116	20240711	140140	57	100.00	KOSPI		의약품	N	N	N	N		N	1232	-72	5	-5.52	6139258848	4975080	58.88	1234	1274	1210	1695	913	1304	1233.99	0.69	581389	292799	1438	1371	1293	1226	1148	1404	1259	662	391	500	780	1	1	132328549	1630	-0.73	0.24	12	3.76	-1680.00	5124.00	5440	20230817	-77.35	995	20240628	23.82	2314	-46.76	20240105	995	23.82	20240628	2180	-43.49	20240416	156	689.74	20240306	0.02	N	003060	500	661 억		915797	N	N	123	N	00	N
117	20240711	130140	57	100.00	KOSPI		의약품	N	N	N	N		N	1234	-70	5	-5.37	5751096671	4659841	55.15	1234	1274	1210	1695	913	1304	1234.17	0.69	581389	314014	1438	1371	1293	1226	1148	1404	1259	662	391	500	780	1	1	132328549	1633	-0.73	0.24	12	3.52	-1680.00	5124.00	5440	20230817	-77.32	995	20240628	24.02	2314	-46.67	20240105	995	24.02	20240628	2180	-43.39	20240416	156	691.03	20240306	0.02	N	003060	500	661 억		915797	N	N	123	N	00	N
118	20240711	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	1250	-54	5	-4.14	5310712340	4305735	50.96	1234	1274	1210	1695	913	1304	1233.39	0.69	581389	299901	1438	1371	1293	1226	1148	1404	1259	662	391	500	780	1	1	132328549	1654	-0.74	0.24	12	3.25	-1680.00	5124.00	5440	20230817	-77.02	995	20240628	25.63	2314	-45.98	20240105	995	25.63	20240628	2180	-42.66	20240416	156	701.28	20240306	0.02	N	003060	500	661 억		915797	N	N	123	N	00	N
119	20240711	110139	57	100.00	KOSPI		의약품	N	N	N	N		N	1231	-73	5	-5.60	4715416337	3824998	45.27	1234	1274	1210	1695	913	1304	1232.78	0.69	581389	268463	1438	1371	1293	1226	1148	1404	1259	662	391	500	780	1	1	132328549	1629	-0.73	0.24	12	2.89	-1680.00	5124.00	5440	20230817	-77.37	995	20240628	23.72	2314	-46.80	20240105	995	23.72	20240628	2180	-43.53	20240416	156	689.10	20240306	0.02	N	003060	500	661 억		915797	N	N	123	N	00	N
120	20240711	100139	57	100.00	KOSPI		의약품	N	N	N	N		N	1242	-62	5	-4.75	3785279910	3067241	36.30	1234	1274	1210	1695	913	1304	1234.08	0.69	581389	321936	1438	1371	1293	1226	1148	1404	1259	662	391	500	780	1	1	132328549	1644	-0.74	0.24	12	2.32	-1680.00	5124.00	5440	20230817	-77.17	995	20240628	24.82	2314	-46.33	20240105	995	24.82	20240628	2180	-43.03	20240416	156	696.15	20240306	0.02	N	003060	500	661 억		915797	N	N	123	N	00	N
121	20240711	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	1230	-74	5	-5.67	1009052623	818643	9.69	1234	1274	1225	1695	913	1304	1232.53	0.69	581389	111018	1438	1371	1293	1226	1148	1404	1259	662	391	500	780	1	1	132328549	1628	-0.73	0.24	12	0.62	-1680.00	5124.00	5440	20230817	-77.39	995	20240628	23.62	2314	-46.85	20240105	995	23.62	20240628	2180	-43.58	20240416	156	688.46	20240306	0.02	N	003060	500	661 억		915797	N	N	123	N	00	N
122	20240710	160140	57	100.00	KOSPI		의약품	N	N	N	N		N	1304	4	2	0.31	10719616015	8345315	24.94	1280	1360	1215	1690	910	1300	1284.49	0.55	0	-20736	1540	1420	1275	1155	1010	1480	1215	333	390	500	780	1	1	66575468	868	-0.78	0.25	12	12.54	-1680.00	5124.00	5440	20230817	-76.03	995	20240628	31.06	2314	-43.65	20240105	995	31.06	20240628	2180	-40.18	20240416	156	735.90	20240306	0.02	N	003060	500	332 억		363570	N	N	123	N	00	N
123	20240710	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	1271	-29	5	-2.23	10005581514	7795822	23.30	1280	1360	1215	1690	910	1300	1283.45	0.55	0	-5442	1540	1420	1275	1155	1010	1480	1215	333	390	500	780	1	1	66575468	846	-0.76	0.25	12	11.71	-1680.00	5124.00	5440	20230817	-76.64	995	20240628	27.74	2314	-45.07	20240105	995	27.74	20240628	2180	-41.70	20240416	156	714.74	20240306	0.02	N	003060	500	332 억		363570	N	N	126	N	00	N
124	20240710	140139	57	100.00	KOSPI		의약품	N	N	N	N		N	1278	-22	5	-1.69	9601596197	7479379	22.36	1280	1360	1215	1690	910	1300	1283.74	0.55	0	-28075	1540	1420	1275	1155	1010	1480	1215	333	390	500	780	1	1	66575468	851	-0.76	0.25	12	11.23	-1680.00	5124.00	5440	20230817	-76.51	995	20240628	28.44	2314	-44.77	20240105	995	28.44	20240628	2180	-41.38	20240416	156	719.23	20240306	0.02	N	003060	500	332 억		363570	N	N	126	N	00	N
125	20240710	130139	57	100.00	KOSPI		의약품	N	N	N	N		N	1293	-7	5	-0.54	9067152473	7060914	21.10	1280	1360	1215	1690	910	1300	1284.13	0.55	0	-16819	1540	1420	1275	1155	1010	1480	1215	333	390	500	780	1	1	66575468	861	-0.77	0.25	12	10.61	-1680.00	5124.00	5440	20230817	-76.23	995	20240628	29.95	2314	-44.12	20240105	995	29.95	20240628	2180	-40.69	20240416	156	728.85	20240306	0.02	N	003060	500	332 억		363570	N	N	126	N	00	N
126	20240710	120139	57	100.00	KOSPI		의약품	N	N	N	N		N	1294	-6	5	-0.46	8654124877	6740727	20.15	1280	1360	1215	1690	910	1300	1283.86	0.55	0	-33356	1540	1420	1275	1155	1010	1480	1215	333	390	500	780	1	1	66575468	861	-0.77	0.25	12	10.12	-1680.00	5124.00	5440	20230817	-76.21	995	20240628	30.05	2314	-44.08	20240105	995	30.05	20240628	2180	-40.64	20240416	156	729.49	20240306	0.02	N	003060	500	332 억		363570	N	N	126	N	00	N
127	20240710	110141	57	100.00	KOSPI		의약품	N	N	N	N		N	1301	1	2	0.08	7318787914	5706547	17.06	1280	1360	1215	1690	910	1300	1282.52	0.55	0	627	1540	1420	1275	1155	1010	1480	1215	333	390	500	780	1	1	66575468	866	-0.77	0.25	12	8.57	-1680.00	5124.00	5440	20230817	-76.08	995	20240628	30.75	2314	-43.78	20240105	995	30.75	20240628	2180	-40.32	20240416	156	733.97	20240306	0.02	N	003060	500	332 억		363570	N	N	126	N	00	N
128	20240710	100139	57	100.00	KOSPI		의약품	N	N	N	N		N	1224	-76	5	-5.85	3088106920	2490386	7.44	1280	1296	1215	1690	910	1300	1240.01	0.55	0	29540	1540	1420	1275	1155	1010	1480	1215	333	390	500	780	1	1	66575468	815	-0.73	0.24	12	3.74	-1680.00	5124.00	5440	20230817	-77.50	995	20240628	23.02	2314	-47.10	20240105	995	23.02	20240628	2180	-43.85	20240416	156	684.62	20240306	0.02	N	003060	500	332 억		363570	N	N	126	N	00	N
129	20240710	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	1277	-23	5	-1.77	230222648	179845	0.54	1280	1296	1277	1690	910	1300	1280.09	0.55	0	3511	1540	1420	1275	1155	1010	1480	1215	333	390	500	780	1	1	66575468	850	-0.76	0.25	12	0.27	-1680.00	5124.00	5440	20230817	-76.53	995	20240628	28.34	2314	-44.81	20240105	995	28.34	20240628	2180	-41.42	20240416	156	718.59	20240306	0.02	N	003060	500	332 억		363570	N	N	126	N	00	N
130	20240709	160140	57	100.00	KOSPI		의약품	N	N	N	N		N	1300	-255	5	-16.40	42388619838	33260981	162.53	1155	1395	1130	2020	1089	1555	1274.41	0.37	0	93206	1865	1710	1625	1470	1385	1667	1427	333	465	500	930	1	1	66575468	865	-0.77	0.25	12	49.96	-1680.00	5124.00	5440	20230817	-76.10	995	20240628	30.65	2314	-43.82	20240105	995	30.65	20240628	2180	-40.37	20240416	156	733.33	20240306	0.02	N	003060	500	332 억		245530	N	N	126	N	00	N
131	20240709	150140	57	100.00	KOSPI		의약품	N	N	N	N		N	1299	-256	5	-16.46	41591180896	32646763	159.53	1155	1395	1130	2020	1089	1555	1273.97	0.37	0	55505	1865	1710	1625	1470	1385	1667	1427	333	465	500	930	1	1	66575468	865	-0.77	0.25	12	49.04	-1680.00	5124.00	5440	20230817	-76.12	995	20240628	30.55	2314	-43.86	20240105	995	30.55	20240628	2180	-40.41	20240416	156	732.69	20240306	0.02	N	003060	500	332 억		245530	N	N	192	N	00	N
132	20240709	140140	57	100.00	KOSPI		의약품	N	N	N	N		N	1298	-257	5	-16.53	39460625503	31003936	151.50	1155	1395	1130	2020	1089	1555	1272.76	0.37	0	16031	1865	1710	1625	1470	1385	1667	1427	333	465	500	930	1	1	66575468	864	-0.77	0.25	12	46.57	-1680.00	5124.00	5440	20230817	-76.14	995	20240628	30.45	2314	-43.91	20240105	995	30.45	20240628	2180	-40.46	20240416	156	732.05	20240306	0.02	N	003060	500	332 억		245530	N	N	192	N	00	N
133	20240709	130139	57	100.00	KOSPI		의약품	N	N	N	N		N	1327	-228	5	-14.66	37073015089	29174471	142.56	1155	1395	1130	2020	1089	1555	1270.73	0.37	0	23750	1865	1710	1625	1470	1385	1667	1427	333	465	500	930	1	1	66575468	883	-0.79	0.26	12	43.82	-1680.00	5124.00	5440	20230817	-75.61	995	20240628	33.37	2314	-42.65	20240105	995	33.37	20240628	2180	-39.13	20240416	156	750.64	20240306	0.02	N	003060	500	332 억		245530	N	N	192	N	00	N
134	20240709	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	1371	-184	5	-11.83	34913319919	27557176	134.66	1155	1395	1130	2020	1089	1555	1266.93	0.37	0	43807	1865	1710	1625	1470	1385	1667	1427	333	465	500	930	1	1	66575468	913	-0.82	0.27	12	41.39	-1680.00	5124.00	5440	20230817	-74.80	995	20240628	37.79	2314	-40.75	20240105	995	37.79	20240628	2180	-37.11	20240416	156	778.85	20240306	0.02	N	003060	500	332 억		245530	N	N	192	N	00	N
135	20240709	110139	57	100.00	KOSPI		의약품	N	N	N	N		N	1279	-276	5	-17.75	27415936507	21986988	107.44	1155	1367	1130	2020	1089	1555	1246.91	0.37	0	33507	1865	1710	1625	1470	1385	1667	1427	333	465	500	930	1	1	66575468	852	-0.76	0.25	12	33.03	-1680.00	5124.00	5440	20230817	-76.49	995	20240628	28.54	2314	-44.73	20240105	995	28.54	20240628	2180	-41.33	20240416	156	719.87	20240306	0.02	N	003060	500	332 억		245530	N	N	192	N	00	N
136	20240709	100139	57	100.00	KOSPI		의약품	N	N	N	N		N	1290	-265	5	-17.04	23709231127	19127100	93.46	1155	1367	1130	2020	1089	1555	1239.55	0.37	0	48627	1865	1710	1625	1470	1385	1667	1427	333	465	500	930	1	1	66575468	859	-0.77	0.25	12	28.73	-1680.00	5124.00	5440	20230817	-76.29	995	20240628	29.65	2314	-44.25	20240105	995	29.65	20240628	2180	-40.83	20240416	156	726.92	20240306	0.02	N	003060	500	332 억		245530	N	N	192	N	00	N
137	20240709	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	1555	0	3	0.00	1128930	726	0.00	0	0	0	2020	1089	1555	0.00	0.37	0	0	1865	1710	1625	1470	1385	1667	1427	333	465	500	930	1	1	66575468	1035	-0.93	0.30	12	0.00	-1680.00	5124.00	5440	20230817	-71.42	995	20240628	56.28	2314	-32.80	20240105	995	56.28	20240628	2180	-28.67	20240416	156	896.79	20240306	0.02	N	003060	500	332 억		245530	Y	N	192	N	00	N
138	20240708	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	1555	175	2	12.68	33612129909	20345070	512.03	1560	1780	1540	1794	966	1380	1652.20	0.68	0	-213152	1400	1390	1370	1360	1340	1395	1365	333	414	500	820	1	1	66575468	1035	-0.93	0.30	12	30.56	-1680.00	5124.00	5440	20230817	-71.42	995	20240628	56.28	2314	-32.80	20240105	995	56.28	20240628	2180	-28.67	20240416	156	896.79	20240306	0.02	N	003060	500	332 억		449638	N	N	192	N	00	N
139	20240708	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	1595	215	2	15.58	32334422181	19522987	491.34	1560	1780	1544	1794	966	1380	1656.22	0.68	0	-209511	1400	1390	1370	1360	1340	1395	1365	333	414	500	820	1	1	66575468	1062	-0.95	0.31	12	29.32	-1680.00	5124.00	5440	20230817	-70.68	995	20240628	60.30	2314	-31.07	20240105	995	60.30	20240628	2180	-26.83	20240416	156	922.44	20240306	0.02	N	003060	500	332 억		449638	N	N	202	N	00	N
140	20240708	140139	57	100.00	KOSPI		의약품	N	N	N	N		N	1689	309	2	22.39	27797460359	16747997	421.50	1560	1780	1544	1794	966	1380	1659.75	0.68	0	-212730	1400	1390	1370	1360	1340	1395	1365	333	414	500	820	1	1	66575468	1124	-1.01	0.33	12	25.16	-1680.00	5124.00	5440	20230817	-68.95	995	20240628	69.75	2314	-27.01	20240105	995	69.75	20240628	2180	-22.52	20240416	156	982.69	20240306	0.02	N	003060	500	332 억		449638	N	N	202	N	00	N
141	20240708	130138	57	100.00	KOSPI		의약품	N	N	N	N		N	1699	319	2	23.12	26508749785	15986886	402.35	1560	1780	1544	1794	966	1380	1658.16	0.68	0	-210825	1400	1390	1370	1360	1340	1395	1365	333	414	500	820	1	1	66575468	1131	-1.01	0.33	12	24.01	-1680.00	5124.00	5440	20230817	-68.77	995	20240628	70.75	2314	-26.58	20240105	995	70.75	20240628	2180	-22.06	20240416	156	989.10	20240306	0.02	N	003060	500	332 억		449638	N	N	202	N	00	N
142	20240708	120139	57	100.00	KOSPI		의약품	N	N	N	N		N	1711	331	2	23.99	24612557292	14869837	374.24	1560	1780	1544	1794	966	1380	1655.20	0.68	0	-204328	1400	1390	1370	1360	1340	1395	1365	333	414	500	820	1	1	66575468	1139	-1.02	0.33	12	22.34	-1680.00	5124.00	5440	20230817	-68.55	995	20240628	71.96	2314	-26.06	20240105	995	71.96	20240628	2180	-21.51	20240416	156	996.79	20240306	0.02	N	003060	500	332 억		449638	N	N	202	N	00	N
143	20240708	110138	57	100.00	KOSPI		의약품	N	N	N	N		N	1650	270	2	19.57	21936098168	13284738	334.34	1560	1780	1544	1794	966	1380	1651.23	0.68	0	-201863	1400	1390	1370	1360	1340	1395	1365	333	414	500	820	1	1	66575468	1098	-0.98	0.32	12	19.95	-1680.00	5124.00	5440	20230817	-69.67	995	20240628	65.83	2314	-28.69	20240105	995	65.83	20240628	2180	-24.31	20240416	156	957.69	20240306	0.02	N	003060	500	332 억		449638	N	N	202	N	00	N
144	20240708	100139	57	100.00	KOSPI		의약품	N	N	N	N		N	1616	236	2	17.10	13375819543	8274727	208.25	1560	1681	1544	1794	966	1380	1616.47	0.68	0	-207232	1400	1390	1370	1360	1340	1395	1365	333	414	500	820	1	1	66575468	1076	-0.96	0.32	12	12.43	-1680.00	5124.00	5440	20230817	-70.29	995	20240628	62.41	2314	-30.16	20240105	995	62.41	20240628	2180	-25.87	20240416	156	935.90	20240306	0.02	N	003060	500	332 억		449638	N	N	202	N	00	N
145	20240708	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	1380	0	3	0.00	0	0	0.00	0	0	0	1794	966	1380	0.00	0.68	0	0	1400	1390	1370	1360	1340	1395	1365	333	414	500	820	1	1	66575468	919	-0.82	0.27	12	0.00	-1680.00	5124.00	5440	20230817	-74.63	995	20240628	38.69	2314	-40.36	20240105	995	38.69	20240628	2180	-36.70	20240416	156	784.62	20240306	0.02	N	003060	500	332 억		449638	Y	N	202	N	00	N
146	20240705	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	1380	318	1	29.94	5481460131	3972782	816.82	1380	1380	1350	1380	744	1062	1379.75	0.68	0	-12754	1126	1094	1047	1015	968	1110	1031	333	318	500	630	1	1	66575468	919	-0.82	0.27	12	5.97	-1680.00	5124.00	5440	20230817	-74.63	995	20240628	38.69	2314	-40.36	20240105	995	38.69	20240628	2180	-36.70	20240416	156	784.62	20240306	0.02	N	003060	500	332 억		455672	N	N	202	N	00	N
147	20240705	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	1380	318	1	29.94	5469100851	3963826	814.98	1380	1380	1350	1380	744	1062	1379.75	0.68	0	-12720	1126	1094	1047	1015	968	1110	1031	333	318	500	630	1	1	66575468	919	-0.82	0.27	12	5.95	-1680.00	5124.00	5440	20230817	-74.63	995	20240628	38.69	2314	-40.36	20240105	995	38.69	20240628	2180	-36.70	20240416	156	784.62	20240306	0.02	N	003060	500	332 억		455672	N	N	138	N	00	N
148	20240705	140139	57	100.00	KOSPI		의약품	N	N	N	N		N	1380	318	1	29.94	5432047851	3936976	809.46	1380	1380	1350	1380	744	1062	1379.75	0.68	0	-10545	1126	1094	1047	1015	968	1110	1031	333	318	500	630	1	1	66575468	919	-0.82	0.27	12	5.91	-1680.00	5124.00	5440	20230817	-74.63	995	20240628	38.69	2314	-40.36	20240105	995	38.69	20240628	2180	-36.70	20240416	156	784.62	20240306	0.02	N	003060	500	332 억		455672	N	N	138	N	00	N
149	20240705	130138	57	100.00	KOSPI		의약품	N	N	N	N		N	1380	318	1	29.94	5397896991	3912229	804.37	1380	1380	1350	1380	744	1062	1379.75	0.68	0	-8436	1126	1094	1047	1015	968	1110	1031	333	318	500	630	1	1	66575468	919	-0.82	0.27	12	5.88	-1680.00	5124.00	5440	20230817	-74.63	995	20240628	38.69	2314	-40.36	20240105	995	38.69	20240628	2180	-36.70	20240416	156	784.62	20240306	0.02	N	003060	500	332 억		455672	N	N	138	N	00	N
150	20240705	120139	57	100.00	KOSPI		의약품	N	N	N	N		N	1380	318	1	29.94	5391158451	3907346	803.36	1380	1380	1350	1380	744	1062	1379.75	0.68	0	-8149	1126	1094	1047	1015	968	1110	1031	333	318	500	630	1	1	66575468	919	-0.82	0.27	12	5.87	-1680.00	5124.00	5440	20230817	-74.63	995	20240628	38.69	2314	-40.36	20240105	995	38.69	20240628	2180	-36.70	20240416	156	784.62	20240306	0.02	N	003060	500	332 억		455672	N	N	138	N	00	N
151	20240705	110138	57	100.00	KOSPI		의약품	N	N	N	N		N	1380	318	1	29.94	5368941831	3891247	800.05	1380	1380	1350	1380	744	1062	1379.75	0.68	0	-8149	1126	1094	1047	1015	968	1110	1031	333	318	500	630	1	1	66575468	919	-0.82	0.27	12	5.84	-1680.00	5124.00	5440	20230817	-74.63	995	20240628	38.69	2314	-40.36	20240105	995	38.69	20240628	2180	-36.70	20240416	156	784.62	20240306	0.02	N	003060	500	332 억		455672	N	N	138	N	00	N
152	20240705	100139	57	100.00	KOSPI		의약품	N	N	N	N		N	1380	318	1	29.94	5299693431	3841067	789.74	1380	1380	1350	1380	744	1062	1379.75	0.68	0	-8149	1126	1094	1047	1015	968	1110	1031	333	318	500	630	1	1	66575468	919	-0.82	0.27	12	5.77	-1680.00	5124.00	5440	20230817	-74.63	995	20240628	38.69	2314	-40.36	20240105	995	38.69	20240628	2180	-36.70	20240416	156	784.62	20240306	0.02	N	003060	500	332 억		455672	N	N	138	N	00	N
153	20240705	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	1062	0	3	0.00	0	0	0.00	0	0	0	1380	744	1062	0.00	0.68	0	0	1126	1094	1047	1015	968	1110	1031	333	318	500	630	1	1	66575468	707	-0.63	0.21	12	0.00	-1680.00	5124.00	5440	20230817	-80.48	995	20240628	6.73	2314	-54.11	20240105	995	6.73	20240628	2180	-51.28	20240416	156	580.77	20240306	0.02	N	003060	500	332 억		455672	Y	N	138	N	00	N
154	20240704	160138	57	100.00	KOSPI		의약품	N	N	N	N		N	1062	52	2	5.15	490650100	470293	452.79	1000	1079	1000	1313	707	1010	1043.29	0.54	0	67850	1030	1020	1009	999	988	1014	993	333	303	500	600	1	1	66575468	707	-0.63	0.21	12	0.71	-1680.00	5124.00	5440	20230817	-80.48	995	20240628	6.73	2314	-54.11	20240105	995	6.73	20240628	2180	-51.28	20240416	156	580.77	20240306	0.02	N	003060	500	332 억		359448	N	N	138	N	00	N
155	20240704	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	1060	50	2	4.95	474133821	454705	437.78	1000	1079	1000	1313	707	1010	1042.73	0.54	0	66382	1030	1020	1009	999	988	1014	993	333	303	500	600	1	1	66575468	706	-0.63	0.21	12	0.68	-1680.00	5124.00	5440	20230817	-80.51	995	20240628	6.53	2314	-54.19	20240105	995	6.53	20240628	2180	-51.38	20240416	156	579.49	20240306	0.02	N	003060	500	332 억		359448	N	N	119	N	00	N
156	20240704	140138	57	100.00	KOSPI		의약품	N	N	N	N		N	1045	35	2	3.47	404133464	388107	373.66	1000	1079	1000	1313	707	1010	1041.29	0.54	0	44833	1030	1020	1009	999	988	1014	993	333	303	500	600	1	1	66575468	696	-0.62	0.20	12	0.58	-1680.00	5124.00	5440	20230817	-80.79	995	20240628	5.03	2314	-54.84	20240105	995	5.03	20240628	2180	-52.06	20240416	156	569.87	20240306	0.02	N	003060	500	332 억		359448	N	N	119	N	00	N
157	20240704	130139	57	100.00	KOSPI		의약품	N	N	N	N		N	1041	31	2	3.07	374735758	359789	346.40	1000	1079	1000	1313	707	1010	1041.54	0.54	0	43751	1030	1020	1009	999	988	1014	993	333	303	500	600	1	1	66575468	693	-0.62	0.20	12	0.54	-1680.00	5124.00	5440	20230817	-80.86	995	20240628	4.62	2314	-55.01	20240105	995	4.62	20240628	2180	-52.25	20240416	156	567.31	20240306	0.02	N	003060	500	332 억		359448	N	N	119	N	00	N
158	20240704	120139	57	100.00	KOSPI		의약품	N	N	N	N		N	1042	32	2	3.17	347858087	334090	321.66	1000	1079	1000	1313	707	1010	1041.21	0.54	0	41948	1030	1020	1009	999	988	1014	993	333	303	500	600	1	1	66575468	694	-0.62	0.20	12	0.50	-1680.00	5124.00	5440	20230817	-80.85	995	20240628	4.72	2314	-54.97	20240105	995	4.72	20240628	2180	-52.20	20240416	156	567.95	20240306	0.02	N	003060	500	332 억		359448	N	N	119	N	00	N
159	20240704	110138	57	100.00	KOSPI		의약품	N	N	N	N		N	1030	20	2	1.98	280738707	270062	260.01	1000	1079	1000	1313	707	1010	1039.53	0.54	0	26631	1030	1020	1009	999	988	1014	993	333	303	500	600	1	1	66575468	686	-0.61	0.20	12	0.41	-1680.00	5124.00	5440	20230817	-81.07	995	20240628	3.52	2314	-55.49	20240105	995	3.52	20240628	2180	-52.75	20240416	156	560.26	20240306	0.02	N	003060	500	332 억		359448	N	N	119	N	00	N
160	20240704	100138	57	100.00	KOSPI		의약품	N	N	N	N		N	1021	11	2	1.09	100145434	98171	94.52	1000	1035	1000	1313	707	1010	1020.11	0.54	0	13276	1030	1020	1009	999	988	1014	993	333	303	500	600	1	1	66575468	680	-0.61	0.20	12	0.15	-1680.00	5124.00	5440	20230817	-81.23	995	20240628	2.61	2314	-55.88	20240105	995	2.61	20240628	2180	-53.17	20240416	156	554.49	20240306	0.02	N	003060	500	332 억		359448	N	N	119	N	00	N
161	20240704	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	1000	-10	5	-0.99	1986000	1986	1.91	1000	1000	1000	1313	707	1010	1000.00	0.54	0	1616	1030	1020	1009	999	988	1014	993	333	303	500	600	1	1	66575468	666	-0.60	0.20	12	0.00	-1680.00	5124.00	5440	20230817	-81.62	995	20240628	0.50	2314	-56.78	20240105	995	0.50	20240628	2180	-54.13	20240416	156	541.03	20240306	0.02	N	003060	500	332 억		359448	N	N	119	N	00	N
162	20240703	160138	57	100.00	KOSPI		의약품	N	N	N	N		N	1010	0	3	0.00	104582455	103800	60.45	1019	1019	998	1313	707	1010	1007.54	0.59	0	-27652	1021	1015	1005	999	989	1018	1002	333	303	500	600	1	1	66575468	672	-0.60	0.20	12	0.16	-1680.00	5124.00	5440	20230817	-81.43	995	20240628	1.51	2314	-56.35	20240105	995	1.51	20240628	2180	-53.67	20240416	156	547.44	20240306	0.02	N	003060	500	332 억		391635	N	N	119	N	00	N
163	20240703	150138	57	100.00	KOSPI		의약품	N	N	N	N		N	1006	-4	5	-0.40	95860657	95131	55.40	1019	1019	998	1313	707	1010	1007.67	0.59	0	-24549	1021	1015	1005	999	989	1018	1002	333	303	500	600	1	1	66575468	670	-0.60	0.20	12	0.14	-1680.00	5124.00	5440	20230817	-81.51	995	20240628	1.11	2314	-56.53	20240105	995	1.11	20240628	2180	-53.85	20240416	156	544.87	20240306	0.02	N	003060	500	332 억		391635	N	N	140	N	00	N
164	20240703	140138	57	100.00	KOSPI		의약품	N	N	N	N		N	1007	-3	5	-0.30	88296635	87574	51.00	1019	1019	998	1313	707	1010	1008.25	0.59	0	-22295	1021	1015	1005	999	989	1018	1002	333	303	500	600	1	1	66575468	670	-0.60	0.20	12	0.13	-1680.00	5124.00	5440	20230817	-81.49	995	20240628	1.21	2314	-56.48	20240105	995	1.21	20240628	2180	-53.81	20240416	156	545.51	20240306	0.02	N	003060	500	332 억		391635	N	N	140	N	00	N
165	20240703	130138	57	100.00	KOSPI		의약품	N	N	N	N		N	1005	-5	5	-0.50	64286677	63655	37.07	1019	1019	998	1313	707	1010	1009.92	0.59	0	-21243	1021	1015	1005	999	989	1018	1002	333	303	500	600	1	1	66575468	669	-0.60	0.20	12	0.10	-1680.00	5124.00	5440	20230817	-81.53	995	20240628	1.01	2314	-56.57	20240105	995	1.01	20240628	2180	-53.90	20240416	156	544.23	20240306	0.02	N	003060	500	332 억		391635	N	N	140	N	00	N
166	20240703	120138	57	100.00	KOSPI		의약품	N	N	N	N		N	1008	-2	5	-0.20	50048930	49459	28.80	1019	1019	1001	1313	707	1010	1011.93	0.59	0	-12355	1021	1015	1005	999	989	1018	1002	333	303	500	600	1	1	66575468	671	-0.60	0.20	12	0.07	-1680.00	5124.00	5440	20230817	-81.47	995	20240628	1.31	2314	-56.44	20240105	995	1.31	20240628	2180	-53.76	20240416	156	546.15	20240306	0.02	N	003060	500	332 억		391635	N	N	140	N	00	N
167	20240703	110139	57	100.00	KOSPI		의약품	N	N	N	N		N	1006	-4	5	-0.40	42514748	41964	24.44	1019	1019	1001	1313	707	1010	1013.12	0.59	0	-6041	1021	1015	1005	999	989	1018	1002	333	303	500	600	1	1	66575468	670	-0.60	0.20	12	0.06	-1680.00	5124.00	5440	20230817	-81.51	995	20240628	1.11	2314	-56.53	20240105	995	1.11	20240628	2180	-53.85	20240416	156	544.87	20240306	0.02	N	003060	500	332 억		391635	N	N	140	N	00	N
168	20240703	100139	57	100.00	KOSPI		의약품	N	N	N	N		N	1016	6	2	0.59	30425992	29987	17.46	1019	1019	1001	1313	707	1010	1014.64	0.59	0	-2811	1021	1015	1005	999	989	1018	1002	333	303	500	600	1	1	66575468	676	-0.60	0.20	12	0.05	-1680.00	5124.00	5440	20230817	-81.32	995	20240628	2.11	2314	-56.09	20240105	995	2.11	20240628	2180	-53.39	20240416	156	551.28	20240306	0.02	N	003060	500	332 억		391635	N	N	140	N	00	N
169	20240703	090138	57	100.00	KOSPI		의약품	N	N	N	N		N	1010	0	3	0.00	5470363	5388	3.14	1019	1019	1010	1313	707	1010	1015.29	0.59	0	-5224	1021	1015	1005	999	989	1018	1002	333	303	500	600	1	1	66575468	672	-0.60	0.20	12	0.01	-1680.00	5124.00	5440	20230817	-81.43	995	20240628	1.51	2314	-56.35	20240105	995	1.51	20240628	2180	-53.67	20240416	156	547.44	20240306	0.02	N	003060	500	332 억		391635	N	N	140	N	00	N
170	20240702	160138	57	100.00	KOSPI		의약품	N	N	N	N		N	1010	-1	5	-0.10	171512641	171701	165.58	1000	1011	995	1314	708	1011	998.90	0.63	0	-18915	1023	1016	1007	1000	991	1020	1004	333	303	500	600	1	1	66575468	672	-0.60	0.20	12	0.26	-1680.00	5124.00	5440	20230817	-81.43	995	20240702	1.51	2314	-56.35	20240105	995	1.51	20240702	2180	-53.67	20240416	156	547.44	20240306	0.02	N	003060	500	332 억		420041	N	N	140	N	00	N
171	20240702	150138	57	100.00	KOSPI		의약품	N	N	N	N		N	1000	-11	5	-1.09	142961623	143201	138.10	1000	1011	995	1314	708	1011	998.33	0.63	0	-17129	1023	1016	1007	1000	991	1020	1004	333	303	500	600	1	1	66575468	666	-0.60	0.20	12	0.22	-1680.00	5124.00	5440	20230817	-81.62	995	20240702	0.50	2314	-56.78	20240105	995	0.50	20240702	2180	-54.13	20240416	156	541.03	20240306	0.02	N	003060	500	332 억		420041	N	N	151	N	00	N
172	20240702	140138	57	100.00	KOSPI		의약품	N	N	N	N		N	999	-12	5	-1.19	132676763	132932	128.19	1000	1010	995	1314	708	1011	998.08	0.63	0	-17260	1023	1016	1007	1000	991	1020	1004	333	303	500	600	1	1	66575468	665	-0.59	0.19	12	0.20	-1680.00	5124.00	5440	20230817	-81.64	995	20240702	0.40	2314	-56.83	20240105	995	0.40	20240702	2180	-54.17	20240416	156	540.38	20240306	0.02	N	003060	500	332 억		420041	N	N	151	N	00	N
173	20240702	130138	57	100.00	KOSPI		의약품	N	N	N	N		N	997	-14	5	-1.38	79884140	79932	77.08	1000	1010	996	1314	708	1011	999.40	0.63	0	1380	1023	1016	1007	1000	991	1020	1004	333	303	500	600	1	1	66575468	664	-0.59	0.19	12	0.12	-1680.00	5124.00	5440	20230817	-81.67	995	20240628	0.20	2314	-56.91	20240105	995	0.20	20240628	2180	-54.27	20240416	156	539.10	20240306	0.02	N	003060	500	332 억		420041	N	N	151	N	00	N
174	20240702	120139	57	100.00	KOSPI		의약품	N	N	N	N		N	1004	-7	5	-0.69	60652510	60665	58.50	1000	1010	996	1314	708	1011	999.79	0.63	0	-314	1023	1016	1007	1000	991	1020	1004	333	303	500	600	1	1	66575468	668	-0.60	0.20	12	0.09	-1680.00	5124.00	5440	20230817	-81.54	995	20240628	0.90	2314	-56.61	20240105	995	0.90	20240628	2180	-53.94	20240416	156	543.59	20240306	0.02	N	003060	500	332 억		420041	N	N	151	N	00	N
175	20240702	110138	57	100.00	KOSPI		의약품	N	N	N	N		N	999	-12	5	-1.19	42326774	42333	40.82	1000	1010	996	1314	708	1011	999.85	0.63	0	-8273	1023	1016	1007	1000	991	1020	1004	333	303	500	600	1	1	66575468	665	-0.59	0.19	12	0.06	-1680.00	5124.00	5440	20230817	-81.64	995	20240628	0.40	2314	-56.83	20240105	995	0.40	20240628	2180	-54.17	20240416	156	540.38	20240306	0.02	N	003060	500	332 억		420041	N	N	151	N	00	N
176	20240702	100138	57	100.00	KOSPI		의약품	N	N	N	N		N	997	-14	5	-1.38	25591984	25580	24.67	1000	1010	996	1314	708	1011	1000.47	0.63	0	-7342	1023	1016	1007	1000	991	1020	1004	333	303	500	600	1	1	66575468	664	-0.59	0.19	12	0.04	-1680.00	5124.00	5440	20230817	-81.67	995	20240628	0.20	2314	-56.91	20240105	995	0.20	20240628	2180	-54.27	20240416	156	539.10	20240306	0.02	N	003060	500	332 억		420041	N	N	151	N	00	N
177	20240702	090138	57	100.00	KOSPI		의약품	N	N	N	N		N	1006	-5	5	-0.49	652945	652	0.63	1000	1006	1000	1314	708	1011	1001.45	0.63	0	156	1023	1016	1007	1000	991	1020	1004	333	303	500	600	1	1	66575468	670	-0.60	0.20	12	0.00	-1680.00	5124.00	5440	20230817	-81.51	995	20240628	1.11	2314	-56.53	20240105	995	1.11	20240628	2180	-53.85	20240416	156	544.87	20240306	0.02	N	003060	500	332 억		420041	N	N	151	N	00	N
178	20240701	160138	57	100.00	KOSPI		의약품	N	N	N	N		N	1011	6	2	0.60	101437519	100913	65.90	998	1014	998	1306	704	1005	1005.20	0.61	0	29212	1041	1023	1009	991	977	1016	984	333	301	500	600	1	1	66575468	673	-0.55	0.18	12	0.15	-1838.00	5605.00	5440	20230817	-81.42	995	20240628	1.61	2314	-56.31	20240105	995	1.61	20240628	2180	-53.62	20240416	156	548.08	20240306	0.02	N	003060	500	332 억		403561	N	N	151	N	00	N
179	20240701	150138	57	100.00	KOSPI		의약품	N	N	N	N		N	1009	4	2	0.40	95229709	94765	61.89	998	1014	998	1306	704	1005	1004.90	0.61	0	27517	1041	1023	1009	991	977	1016	984	333	301	500	600	1	1	66575468	672	-0.55	0.18	12	0.14	-1838.00	5605.00	5440	20230817	-81.45	995	20240628	1.41	2314	-56.40	20240105	995	1.41	20240628	2180	-53.72	20240416	156	546.79	20240306	0.02	N	003060	500	332 억		403561	N	N	97	N	00	N
180	20240701	140137	57	100.00	KOSPI		의약품	N	N	N	N		N	1005	0	3	0.00	85983307	85593	55.90	998	1014	998	1306	704	1005	1004.56	0.61	0	26137	1041	1023	1009	991	977	1016	984	333	301	500	600	1	1	66575468	669	-0.55	0.18	12	0.13	-1838.00	5605.00	5440	20230817	-81.53	995	20240628	1.01	2314	-56.57	20240105	995	1.01	20240628	2180	-53.90	20240416	156	544.23	20240306	0.02	N	003060	500	332 억		403561	N	N	97	N	00	N
181	20240701	130138	57	100.00	KOSPI		의약품	N	N	N	N		N	1007	2	2	0.20	81914223	81552	53.26	998	1014	998	1306	704	1005	1004.44	0.61	0	24127	1041	1023	1009	991	977	1016	984	333	301	500	600	1	1	66575468	670	-0.55	0.18	12	0.12	-1838.00	5605.00	5440	20230817	-81.49	995	20240628	1.21	2314	-56.48	20240105	995	1.21	20240628	2180	-53.81	20240416	156	545.51	20240306	0.02	N	003060	500	332 억		403561	N	N	97	N	00	N
182	20240701	120139	57	100.00	KOSPI		의약품	N	N	N	N		N	1004	-1	5	-0.10	60732033	60582	39.56	998	1012	998	1306	704	1005	1002.48	0.61	0	18862	1041	1023	1009	991	977	1016	984	333	301	500	600	1	1	66575468	668	-0.55	0.18	12	0.09	-1838.00	5605.00	5440	20230817	-81.54	995	20240628	0.90	2314	-56.61	20240105	995	0.90	20240628	2180	-53.94	20240416	156	543.59	20240306	0.02	N	003060	500	332 억		403561	N	N	97	N	00	N
183	20240701	110138	57	100.00	KOSPI		의약품	N	N	N	N		N	1005	0	3	0.00	51243848	51106	33.38	998	1012	998	1306	704	1005	1002.70	0.61	0	18606	1041	1023	1009	991	977	1016	984	333	301	500	600	1	1	66575468	669	-0.55	0.18	12	0.08	-1838.00	5605.00	5440	20230817	-81.53	995	20240628	1.01	2314	-56.57	20240105	995	1.01	20240628	2180	-53.90	20240416	156	544.23	20240306	0.02	N	003060	500	332 억		403561	N	N	97	N	00	N
184	20240701	100138	57	100.00	KOSPI		의약품	N	N	N	N		N	1004	-1	5	-0.10	23908628	23788	15.54	998	1012	998	1306	704	1005	1005.07	0.61	0	15849	1041	1023	1009	991	977	1016	984	333	301	500	600	1	1	66575468	668	-0.55	0.18	12	0.04	-1838.00	5605.00	5440	20230817	-81.54	995	20240628	0.90	2314	-56.61	20240105	995	0.90	20240628	2180	-53.94	20240416	156	543.59	20240306	0.02	N	003060	500	332 억		403561	N	N	97	N	00	N
185	20240701	090138	57	100.00	KOSPI		의약품	N	N	N	N		N	998	-7	5	-0.70	4070842	4079	2.66	998	998	998	1306	704	1005	998.00	0.61	0	942	1041	1023	1009	991	977	1016	984	333	301	500	600	1	1	66575468	664	-0.54	0.18	12	0.01	-1838.00	5605.00	5440	20230817	-81.65	995	20240628	0.30	2314	-56.87	20240105	995	0.30	20240628	2180	-54.22	20240416	156	539.74	20240306	0.02	N	003060	500	332 억		403561	N	N	97	N	00	N