KissMeData/271980/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	161109	57	100.00	KOSPI		의약품	N	N	N	N		N	15310	10	2	0.07	79390930	5182	24.36	15360	15380	15250	19890	10710	15300	15320.64	2.45	0	-800	15706	15502	15376	15172	15046	15605	15275	74	4590	500	11010	10	1	14704872	2251	45.03	1.38	12	0.04	340.00	11112.00	19870	20240411	-22.95	14540	20231023	5.30	19870	-22.95	20240411	15070	1.59	20240605	19870	-22.95	20240411	14540	5.30	20231023	0.95	N	271980	500	73 억		360660	N	N	18	N	00	N
3	20240731	151125	57	100.00	KOSPI		의약품	N	N	N	N		N	15310	10	2	0.07	77308580	5046	23.72	15360	15380	15250	19890	10710	15300	15320.76	2.45	0	-852	15706	15502	15376	15172	15046	15605	15275	74	4590	500	11010	10	1	14704872	2251	45.03	1.38	12	0.03	340.00	11112.00	19870	20240411	-22.95	14540	20231023	5.30	19870	-22.95	20240411	15070	1.59	20240605	19870	-22.95	20240411	14540	5.30	20231023	0.95	N	271980	500	73 억		360660	N	N	52	N	00	N
4	20240731	141125	57	100.00	KOSPI		의약품	N	N	N	N		N	15330	30	2	0.20	70414410	4596	21.61	15360	15380	15250	19890	10710	15300	15320.80	2.45	0	-747	15706	15502	15376	15172	15046	15605	15275	74	4590	500	11010	10	1	14704872	2254	45.09	1.38	12	0.03	340.00	11112.00	19870	20240411	-22.85	14540	20231023	5.43	19870	-22.85	20240411	15070	1.73	20240605	19870	-22.85	20240411	14540	5.43	20231023	0.95	N	271980	500	73 억		360660	N	N	52	N	00	N
5	20240731	131121	57	100.00	KOSPI		의약품	N	N	N	N		N	15380	80	2	0.52	56738450	3704	17.41	15360	15380	15250	19890	10710	15300	15318.16	2.45	0	-714	15706	15502	15376	15172	15046	15605	15275	74	4590	500	11010	10	1	14704872	2262	45.24	1.38	12	0.03	340.00	11112.00	19870	20240411	-22.60	14540	20231023	5.78	19870	-22.60	20240411	15070	2.06	20240605	19870	-22.60	20240411	14540	5.78	20231023	0.95	N	271980	500	73 억		360660	N	N	52	N	00	N
6	20240731	121119	57	100.00	KOSPI		의약품	N	N	N	N		N	15350	50	2	0.33	51733300	3378	15.88	15360	15380	15250	19890	10710	15300	15314.77	2.45	0	-670	15706	15502	15376	15172	15046	15605	15275	74	4590	500	11010	10	1	14704872	2257	45.15	1.38	12	0.02	340.00	11112.00	19870	20240411	-22.75	14540	20231023	5.57	19870	-22.75	20240411	15070	1.86	20240605	19870	-22.75	20240411	14540	5.57	20231023	0.95	N	271980	500	73 억		360660	N	N	52	N	00	N
7	20240731	111123	57	100.00	KOSPI		의약품	N	N	N	N		N	15300	0	3	0.00	45103020	2946	13.85	15360	15370	15250	19890	10710	15300	15309.92	2.45	0	-501	15706	15502	15376	15172	15046	15605	15275	74	4590	500	11010	10	1	14704872	2250	45.00	1.38	12	0.02	340.00	11112.00	19870	20240411	-23.00	14540	20231023	5.23	19870	-23.00	20240411	15070	1.53	20240605	19870	-23.00	20240411	14540	5.23	20231023	0.95	N	271980	500	73 억		360660	N	N	52	N	00	N
8	20240731	101117	57	100.00	KOSPI		의약품	N	N	N	N		N	15360	60	2	0.39	27750280	1813	8.52	15360	15360	15250	19890	10710	15300	15306.28	2.45	0	-346	15706	15502	15376	15172	15046	15605	15275	74	4590	500	11010	10	1	14704872	2259	45.18	1.38	12	0.01	340.00	11112.00	19870	20240411	-22.70	14540	20231023	5.64	19870	-22.70	20240411	15070	1.92	20240605	19870	-22.70	20240411	14540	5.64	20231023	0.95	N	271980	500	73 억		360660	N	N	52	N	00	N
9	20240731	091119	57	100.00	KOSPI		의약품	N	N	N	N		N	15270	-30	5	-0.20	2553610	167	0.79	15360	15360	15270	19890	10710	15300	15291.08	2.45	0	-102	15706	15502	15376	15172	15046	15605	15275	74	4590	500	11010	10	1	14704872	2245	44.91	1.37	12	0.00	340.00	11112.00	19870	20240411	-23.15	14540	20231023	5.02	19870	-23.15	20240411	15070	1.33	20240605	19870	-23.15	20240411	14540	5.02	20231023	0.95	N	271980	500	73 억		360660	N	N	52	N	00	N
10	20240730	161050	57	100.00	KOSPI		의약품	N	N	N	N		N	15300	-420	5	-2.67	325731130	21271	488.43	15250	15580	15250	20400	11010	15720	15313.56	2.48	0	-3513	15993	15856	15633	15496	15273	15925	15565	74	4680	500	11310	10	1	14704872	2250	45.00	1.38	12	0.14	340.00	11112.00	19870	20240411	-23.00	14540	20231023	5.23	19870	-23.00	20240411	15070	1.53	20240605	19870	-23.00	20240411	14540	5.23	20231023	0.99	N	271980	500	73 억		364077	N	N	52	N	00	N
11	20240730	151113	57	100.00	KOSPI		의약품	N	N	N	N		N	15300	-420	5	-2.67	317483950	20732	476.05	15250	15580	15250	20400	11010	15720	15313.72	2.48	0	-3450	15993	15856	15633	15496	15273	15925	15565	74	4680	500	11310	10	1	14704872	2250	45.00	1.38	12	0.14	340.00	11112.00	19870	20240411	-23.00	14540	20231023	5.23	19870	-23.00	20240411	15070	1.53	20240605	19870	-23.00	20240411	14540	5.23	20231023	0.99	N	271980	500	73 억		364077	N	N	0	N	00	N
12	20240730	141100	57	100.00	KOSPI		의약품	N	N	N	N		N	15370	-350	5	-2.23	274667980	17938	411.89	15250	15580	15250	20400	11010	15720	15312.07	2.48	0	-3168	15993	15856	15633	15496	15273	15925	15565	74	4680	500	11310	10	1	14704872	2260	45.21	1.38	12	0.12	340.00	11112.00	19870	20240411	-22.65	14540	20231023	5.71	19870	-22.65	20240411	15070	1.99	20240605	19870	-22.65	20240411	14540	5.71	20231023	0.99	N	271980	500	73 억		364077	N	N	0	N	00	N
13	20240730	131105	57	100.00	KOSPI		의약품	N	N	N	N		N	15410	-310	5	-1.97	273592950	17868	410.29	15250	15580	15250	20400	11010	15720	15311.90	2.48	0	-3147	15993	15856	15633	15496	15273	15925	15565	74	4680	500	11310	10	1	14704872	2266	45.32	1.39	12	0.12	340.00	11112.00	19870	20240411	-22.45	14540	20231023	5.98	19870	-22.45	20240411	15070	2.26	20240605	19870	-22.45	20240411	14540	5.98	20231023	0.99	N	271980	500	73 억		364077	N	N	0	N	00	N
14	20240730	121056	57	100.00	KOSPI		의약품	N	N	N	N		N	15390	-330	5	-2.10	252072490	16470	378.19	15250	15580	15250	20400	11010	15720	15304.95	2.48	0	-2238	15993	15856	15633	15496	15273	15925	15565	74	4680	500	11310	10	1	14704872	2263	45.26	1.38	12	0.11	340.00	11112.00	19870	20240411	-22.55	14540	20231023	5.85	19870	-22.55	20240411	15070	2.12	20240605	19870	-22.55	20240411	14540	5.85	20231023	0.99	N	271980	500	73 억		364077	N	N	0	N	00	N
15	20240730	111101	57	100.00	KOSPI		의약품	N	N	N	N		N	15370	-350	5	-2.23	240429570	15713	360.80	15250	15580	15250	20400	11010	15720	15301.32	2.48	0	-1959	15993	15856	15633	15496	15273	15925	15565	74	4680	500	11310	10	1	14704872	2260	45.21	1.38	12	0.11	340.00	11112.00	19870	20240411	-22.65	14540	20231023	5.71	19870	-22.65	20240411	15070	1.99	20240605	19870	-22.65	20240411	14540	5.71	20231023	0.99	N	271980	500	73 억		364077	N	N	0	N	00	N
16	20240730	101112	57	100.00	KOSPI		의약품	N	N	N	N		N	15290	-430	5	-2.74	233116110	15236	349.85	15250	15580	15250	20400	11010	15720	15300.35	2.48	0	-1899	15993	15856	15633	15496	15273	15925	15565	74	4680	500	11310	10	1	14704872	2248	44.97	1.38	12	0.10	340.00	11112.00	19870	20240411	-23.05	14540	20231023	5.16	19870	-23.05	20240411	15070	1.46	20240605	19870	-23.05	20240411	14540	5.16	20231023	0.99	N	271980	500	73 억		364077	N	N	0	N	00	N
17	20240730	091115	57	100.00	KOSPI		의약품	N	N	N	N		N	15420	-300	5	-1.91	183640610	12007	275.71	15250	15580	15250	20400	11010	15720	15294.46	2.48	0	-1330	15993	15856	15633	15496	15273	15925	15565	74	4680	500	11310	10	1	14704872	2267	45.35	1.39	12	0.08	340.00	11112.00	19870	20240411	-22.40	14540	20231023	6.05	19870	-22.40	20240411	15070	2.32	20240605	19870	-22.40	20240411	14540	6.05	20231023	0.99	N	271980	500	73 억		364077	N	N	0	N	00	N
18	20240729	161049	57	100.00	KOSPI		의약품	N	N	N	N		N	15720	190	2	1.22	67964990	4355	71.85	15410	15770	15410	20150	10880	15530	15609.50	2.48	0	24	15743	15636	15423	15316	15103	15690	15370	74	4620	500	11180	10	1	14704872	2312	46.24	1.41	12	0.03	340.00	11112.00	19870	20240411	-20.89	14540	20231023	8.12	19870	-20.89	20240411	15070	4.31	20240605	19870	-20.89	20240411	14540	8.12	20231023	0.97	N	271980	500	73 억		364072	N	N	1	N	00	N
19	20240729	151105	57	100.00	KOSPI		의약품	N	N	N	N		N	15720	190	2	1.22	64899590	4160	68.64	15410	15770	15410	20150	10880	15530	15604.09	2.48	0	69	15743	15636	15423	15316	15103	15690	15370	74	4620	500	11180	10	1	14704872	2312	46.24	1.41	12	0.03	340.00	11112.00	19870	20240411	-20.89	14540	20231023	8.12	19870	-20.89	20240411	15070	4.31	20240605	19870	-20.89	20240411	14540	8.12	20231023	0.97	N	271980	500	73 억		364072	N	N	1	N	00	N
20	20240729	141113	57	100.00	KOSPI		의약품	N	N	N	N		N	15750	220	2	1.42	52080430	3345	55.19	15410	15750	15410	20150	10880	15530	15571.90	2.48	0	258	15743	15636	15423	15316	15103	15690	15370	74	4620	500	11180	10	1	14704872	2316	46.32	1.42	12	0.02	340.00	11112.00	19870	20240411	-20.73	14540	20231023	8.32	19870	-20.73	20240411	15070	4.51	20240605	19870	-20.73	20240411	14540	8.32	20231023	0.97	N	271980	500	73 억		364072	N	N	1	N	00	N
21	20240729	131109	57	100.00	KOSPI		의약품	N	N	N	N		N	15670	140	2	0.90	46062350	2962	48.87	15410	15670	15410	20150	10880	15530	15552.47	2.48	0	332	15743	15636	15423	15316	15103	15690	15370	74	4620	500	11180	10	1	14704872	2304	46.09	1.41	12	0.02	340.00	11112.00	19870	20240411	-21.14	14540	20231023	7.77	19870	-21.14	20240411	15070	3.98	20240605	19870	-21.14	20240411	14540	7.77	20231023	0.97	N	271980	500	73 억		364072	N	N	1	N	00	N
22	20240729	121109	57	100.00	KOSPI		의약품	N	N	N	N		N	15580	50	2	0.32	32020790	2062	34.02	15410	15590	15410	20150	10880	15530	15528.90	2.48	0	-144	15743	15636	15423	15316	15103	15690	15370	74	4620	500	11180	10	1	14704872	2291	45.82	1.40	12	0.01	340.00	11112.00	19870	20240411	-21.59	14540	20231023	7.15	19870	-21.59	20240411	15070	3.38	20240605	19870	-21.59	20240411	14540	7.15	20231023	0.97	N	271980	500	73 억		364072	N	N	1	N	00	N
23	20240729	111058	57	100.00	KOSPI		의약품	N	N	N	N		N	15570	40	2	0.26	25838670	1665	27.47	15410	15590	15410	20150	10880	15530	15517.35	2.48	0	-82	15743	15636	15423	15316	15103	15690	15370	74	4620	500	11180	10	1	14704872	2290	45.79	1.40	12	0.01	340.00	11112.00	19870	20240411	-21.64	14540	20231023	7.08	19870	-21.64	20240411	15070	3.32	20240605	19870	-21.64	20240411	14540	7.08	20231023	0.97	N	271980	500	73 억		364072	N	N	1	N	00	N
24	20240729	101055	57	100.00	KOSPI		의약품	N	N	N	N		N	15570	40	2	0.26	18187240	1173	19.35	15410	15570	15410	20150	10880	15530	15500.31	2.48	0	-111	15743	15636	15423	15316	15103	15690	15370	74	4620	500	11180	10	1	14704872	2290	45.79	1.40	12	0.01	340.00	11112.00	19870	20240411	-21.64	14540	20231023	7.08	19870	-21.64	20240411	15070	3.32	20240605	19870	-21.64	20240411	14540	7.08	20231023	0.97	N	271980	500	73 억		364072	N	N	1	N	00	N
25	20240729	091054	57	100.00	KOSPI		의약품	N	N	N	N		N	15520	-10	5	-0.06	8920100	577	9.52	15410	15530	15410	20150	10880	15530	15427.20	2.48	0	-44	15743	15636	15423	15316	15103	15690	15370	74	4620	500	11180	10	1	14704872	2282	45.65	1.40	12	0.00	340.00	11112.00	19870	20240411	-21.89	14540	20231023	6.74	19870	-21.89	20240411	15070	2.99	20240605	19870	-21.89	20240411	14540	6.74	20231023	0.97	N	271980	500	73 억		364072	N	N	1	N	00	N
26	20240726	161038	57	100.00	KOSPI		의약품	N	N	N	N		N	15530	160	2	1.04	93120560	6061	75.00	15210	15530	15210	19980	10760	15370	15363.89	2.48	0	-552	15710	15540	15420	15250	15130	15480	15190	74	4610	500	11060	10	1	14704872	2284	45.68	1.40	12	0.04	340.00	11112.00	19870	20240411	-21.84	14540	20231023	6.81	19870	-21.84	20240411	15070	3.05	20240605	19870	-21.84	20240411	14540	6.81	20231023	0.99	N	271980	500	73 억		364532	N	N	1	N	00	N
27	20240726	151049	57	100.00	KOSPI		의약품	N	N	N	N		N	15400	30	2	0.20	73828230	4815	59.58	15210	15400	15210	19980	10760	15370	15332.97	2.48	0	-427	15710	15540	15420	15250	15130	15480	15190	74	4610	500	11060	10	1	14704872	2265	45.29	1.39	12	0.03	340.00	11112.00	19870	20240411	-22.50	14540	20231023	5.91	19870	-22.50	20240411	15070	2.19	20240605	19870	-22.50	20240411	14540	5.91	20231023	0.99	N	271980	500	73 억		364532	N	N	0	N	00	N
28	20240726	141050	57	100.00	KOSPI		의약품	N	N	N	N		N	15340	-30	5	-0.20	69414550	4528	56.03	15210	15400	15210	19980	10760	15370	15330.07	2.48	0	-383	15710	15540	15420	15250	15130	15480	15190	74	4610	500	11060	10	1	14704872	2256	45.12	1.38	12	0.03	340.00	11112.00	19870	20240411	-22.80	14540	20231023	5.50	19870	-22.80	20240411	15070	1.79	20240605	19870	-22.80	20240411	14540	5.50	20231023	0.99	N	271980	500	73 억		364532	N	N	0	N	00	N
29	20240726	131051	57	100.00	KOSPI		의약품	N	N	N	N		N	15380	10	2	0.07	60287220	3935	48.69	15210	15400	15210	19980	10760	15370	15320.77	2.48	0	-435	15710	15540	15420	15250	15130	15480	15190	74	4610	500	11060	10	1	14704872	2262	45.24	1.38	12	0.03	340.00	11112.00	19870	20240411	-22.60	14540	20231023	5.78	19870	-22.60	20240411	15070	2.06	20240605	19870	-22.60	20240411	14540	5.78	20231023	0.99	N	271980	500	73 억		364532	N	N	0	N	00	N
30	20240726	121055	57	100.00	KOSPI		의약품	N	N	N	N		N	15320	-50	5	-0.33	56502570	3689	45.65	15210	15400	15210	19980	10760	15370	15316.50	2.48	0	-395	15710	15540	15420	15250	15130	15480	15190	74	4610	500	11060	10	1	14704872	2253	45.06	1.38	12	0.03	340.00	11112.00	19870	20240411	-22.90	14540	20231023	5.36	19870	-22.90	20240411	15070	1.66	20240605	19870	-22.90	20240411	14540	5.36	20231023	0.99	N	271980	500	73 억		364532	N	N	0	N	00	N
31	20240726	111055	57	100.00	KOSPI		의약품	N	N	N	N		N	15320	-50	5	-0.33	54369970	3550	43.93	15210	15370	15210	19980	10760	15370	15315.48	2.48	0	-390	15710	15540	15420	15250	15130	15480	15190	74	4610	500	11060	10	1	14704872	2253	45.06	1.38	12	0.02	340.00	11112.00	19870	20240411	-22.90	14540	20231023	5.36	19870	-22.90	20240411	15070	1.66	20240605	19870	-22.90	20240411	14540	5.36	20231023	0.99	N	271980	500	73 억		364532	N	N	0	N	00	N
32	20240726	101047	57	100.00	KOSPI		의약품	N	N	N	N		N	15340	-30	5	-0.20	12601280	823	10.18	15210	15370	15210	19980	10760	15370	15311.40	2.48	0	-52	15710	15540	15420	15250	15130	15480	15190	74	4610	500	11060	10	1	14704872	2256	45.12	1.38	12	0.01	340.00	11112.00	19870	20240411	-22.80	14540	20231023	5.50	19870	-22.80	20240411	15070	1.79	20240605	19870	-22.80	20240411	14540	5.50	20231023	0.99	N	271980	500	73 억		364532	N	N	0	N	00	N
33	20240726	091047	57	100.00	KOSPI		의약품	N	N	N	N		N	15290	-80	5	-0.52	2273700	149	1.84	15210	15370	15210	19980	10760	15370	15259.73	2.48	0	-84	15710	15540	15420	15250	15130	15480	15190	74	4610	500	11060	10	1	14704872	2248	44.97	1.38	12	0.00	340.00	11112.00	19870	20240411	-23.05	14540	20231023	5.16	19870	-23.05	20240411	15070	1.46	20240605	19870	-23.05	20240411	14540	5.16	20231023	0.99	N	271980	500	73 억		364532	N	N	0	N	00	N
34	20240725	161045	57	100.00	KOSPI		의약품	N	N	N	N		N	15370	-60	5	-0.39	124308990	8077	125.30	15450	15590	15300	20050	10810	15430	15390.49	2.48	0	-619	15770	15600	15440	15270	15110	15520	15190	74	4620	500	11100	10	1	14704872	2260	45.21	1.38	12	0.05	340.00	11112.00	19870	20240411	-22.65	14540	20231023	5.71	19870	-22.65	20240411	15070	1.99	20240605	19870	-22.65	20240411	14540	5.71	20231023	1.00	N	271980	500	73 억		364915	N	N	2	N	00	N
35	20240725	151058	57	100.00	KOSPI		의약품	N	N	N	N		N	15330	-100	5	-0.65	114962130	7467	115.84	15450	15590	15300	20050	10810	15430	15396.03	2.48	0	-461	15770	15600	15440	15270	15110	15520	15190	74	4620	500	11100	10	1	14704872	2254	45.09	1.38	12	0.05	340.00	11112.00	19870	20240411	-22.85	14540	20231023	5.43	19870	-22.85	20240411	15070	1.73	20240605	19870	-22.85	20240411	14540	5.43	20231023	1.00	N	271980	500	73 억		364915	N	N	2	N	00	N
36	20240725	141053	57	100.00	KOSPI		의약품	N	N	N	N		N	15400	-30	5	-0.19	104240400	6770	105.03	15450	15590	15300	20050	10810	15430	15397.40	2.48	0	-471	15770	15600	15440	15270	15110	15520	15190	74	4620	500	11100	10	1	14704872	2265	45.29	1.39	12	0.05	340.00	11112.00	19870	20240411	-22.50	14540	20231023	5.91	19870	-22.50	20240411	15070	2.19	20240605	19870	-22.50	20240411	14540	5.91	20231023	1.00	N	271980	500	73 억		364915	N	N	2	N	00	N
37	20240725	131047	57	100.00	KOSPI		의약품	N	N	N	N		N	15330	-100	5	-0.65	95893400	6228	96.62	15450	15590	15300	20050	10810	15430	15397.14	2.48	0	-410	15770	15600	15440	15270	15110	15520	15190	74	4620	500	11100	10	1	14704872	2254	45.09	1.38	12	0.04	340.00	11112.00	19870	20240411	-22.85	14540	20231023	5.43	19870	-22.85	20240411	15070	1.73	20240605	19870	-22.85	20240411	14540	5.43	20231023	1.00	N	271980	500	73 억		364915	N	N	2	N	00	N
38	20240725	121052	57	100.00	KOSPI		의약품	N	N	N	N		N	15410	-20	5	-0.13	92347950	5997	93.03	15450	15590	15300	20050	10810	15430	15399.02	2.48	0	-387	15770	15600	15440	15270	15110	15520	15190	74	4620	500	11100	10	1	14704872	2266	45.32	1.39	12	0.04	340.00	11112.00	19870	20240411	-22.45	14540	20231023	5.98	19870	-22.45	20240411	15070	2.26	20240605	19870	-22.45	20240411	14540	5.98	20231023	1.00	N	271980	500	73 억		364915	N	N	2	N	00	N
39	20240725	111050	57	100.00	KOSPI		의약품	N	N	N	N		N	15350	-80	5	-0.52	69572320	4512	70.00	15450	15590	15320	20050	10810	15430	15419.40	2.48	0	-998	15770	15600	15440	15270	15110	15520	15190	74	4620	500	11100	10	1	14704872	2257	45.15	1.38	12	0.03	340.00	11112.00	19870	20240411	-22.75	14540	20231023	5.57	19870	-22.75	20240411	15070	1.86	20240605	19870	-22.75	20240411	14540	5.57	20231023	1.00	N	271980	500	73 억		364915	N	N	2	N	00	N
40	20240725	101043	57	100.00	KOSPI		의약품	N	N	N	N		N	15450	20	2	0.13	44692810	2895	44.91	15450	15590	15430	20050	10810	15430	15437.93	2.48	0	-544	15770	15600	15440	15270	15110	15520	15190	74	4620	500	11100	10	1	14704872	2272	45.44	1.39	12	0.02	340.00	11112.00	19870	20240411	-22.24	14540	20231023	6.26	19870	-22.24	20240411	15070	2.52	20240605	19870	-22.24	20240411	14540	6.26	20231023	1.00	N	271980	500	73 억		364915	N	N	2	N	00	N
41	20240725	091039	57	100.00	KOSPI		의약품	N	N	N	N		N	15470	40	2	0.26	1144330	74	1.15	15450	15590	15430	20050	10810	15430	15463.92	2.48	0	-5	15770	15600	15440	15270	15110	15520	15190	74	4620	500	11100	10	1	14704872	2275	45.50	1.39	12	0.00	340.00	11112.00	19870	20240411	-22.14	14540	20231023	6.40	19870	-22.14	20240411	15070	2.65	20240605	19870	-22.14	20240411	14540	6.40	20231023	1.00	N	271980	500	73 억		364915	N	N	2	N	00	N
42	20240724	161038	57	100.00	KOSPI		의약품	N	N	N	N		N	15430	0	3	0.00	99420010	6445	41.54	15470	15610	15280	20050	10810	15430	15425.91	2.48	0	427	15790	15610	15410	15230	15030	15510	15130	74	4620	500	11100	10	1	14704872	2269	45.38	1.39	12	0.04	340.00	11112.00	19870	20240411	-22.35	14540	20231023	6.12	19870	-22.35	20240411	15070	2.39	20240605	19870	-22.35	20240411	14540	6.12	20231023	1.03	N	271980	500	73 억		364455	N	N	2	N	00	N
43	20240724	151055	57	100.00	KOSPI		의약품	N	N	N	N		N	15420	-10	5	-0.06	86227170	5590	36.03	15470	15610	15280	20050	10810	15430	15425.25	2.48	0	529	15790	15610	15410	15230	15030	15510	15130	74	4620	500	11100	10	1	14704872	2267	45.35	1.39	12	0.04	340.00	11112.00	19870	20240411	-22.40	14540	20231023	6.05	19870	-22.40	20240411	15070	2.32	20240605	19870	-22.40	20240411	14540	6.05	20231023	1.03	N	271980	500	73 억		364455	N	N	4	N	00	N
44	20240724	141048	57	100.00	KOSPI		의약품	N	N	N	N		N	15410	-20	5	-0.13	76467770	4957	31.95	15470	15610	15280	20050	10810	15430	15426.22	2.48	0	590	15790	15610	15410	15230	15030	15510	15130	74	4620	500	11100	10	1	14704872	2266	45.32	1.39	12	0.03	340.00	11112.00	19870	20240411	-22.45	14540	20231023	5.98	19870	-22.45	20240411	15070	2.26	20240605	19870	-22.45	20240411	14540	5.98	20231023	1.03	N	271980	500	73 억		364455	N	N	4	N	00	N
45	20240724	131054	57	100.00	KOSPI		의약품	N	N	N	N		N	15420	-10	5	-0.06	71888870	4660	30.04	15470	15610	15280	20050	10810	15430	15426.80	2.48	0	603	15790	15610	15410	15230	15030	15510	15130	74	4620	500	11100	10	1	14704872	2267	45.35	1.39	12	0.03	340.00	11112.00	19870	20240411	-22.40	14540	20231023	6.05	19870	-22.40	20240411	15070	2.32	20240605	19870	-22.40	20240411	14540	6.05	20231023	1.03	N	271980	500	73 억		364455	N	N	4	N	00	N
46	20240724	121052	57	100.00	KOSPI		의약품	N	N	N	N		N	15470	40	2	0.26	66058940	4282	27.60	15470	15610	15280	20050	10810	15430	15427.12	2.48	0	580	15790	15610	15410	15230	15030	15510	15130	74	4620	500	11100	10	1	14704872	2275	45.50	1.39	12	0.03	340.00	11112.00	19870	20240411	-22.14	14540	20231023	6.40	19870	-22.14	20240411	15070	2.65	20240605	19870	-22.14	20240411	14540	6.40	20231023	1.03	N	271980	500	73 억		364455	N	N	4	N	00	N
47	20240724	111049	57	100.00	KOSPI		의약품	N	N	N	N		N	15350	-80	5	-0.52	58282220	3778	24.35	15470	15610	15280	20050	10810	15430	15426.74	2.48	0	260	15790	15610	15410	15230	15030	15510	15130	74	4620	500	11100	10	1	14704872	2257	45.15	1.38	12	0.03	340.00	11112.00	19870	20240411	-22.75	14540	20231023	5.57	19870	-22.75	20240411	15070	1.86	20240605	19870	-22.75	20240411	14540	5.57	20231023	1.03	N	271980	500	73 억		364455	N	N	4	N	00	N
48	20240724	101116	57	100.00	KOSPI		의약품	N	N	N	N		N	15590	160	2	1.04	51321450	3329	21.46	15470	15600	15280	20050	10810	15430	15416.48	2.48	0	278	15790	15610	15410	15230	15030	15510	15130	74	4620	500	11100	10	1	14704872	2292	45.85	1.40	12	0.02	340.00	11112.00	19870	20240411	-21.54	14540	20231023	7.22	19870	-21.54	20240411	15070	3.45	20240605	19870	-21.54	20240411	14540	7.22	20231023	1.03	N	271980	500	73 억		364455	N	N	4	N	00	N
49	20240724	091040	57	100.00	KOSPI		의약품	N	N	N	N		N	15290	-140	5	-0.91	4373860	285	1.84	15470	15470	15290	20050	10810	15430	15346.88	2.48	0	-28	15790	15610	15410	15230	15030	15510	15130	74	4620	500	11100	10	1	14704872	2248	44.97	1.38	12	0.00	340.00	11112.00	19870	20240411	-23.05	14540	20231023	5.16	19870	-23.05	20240411	15070	1.46	20240605	19870	-23.05	20240411	14540	5.16	20231023	1.03	N	271980	500	73 억		364455	N	N	4	N	00	N
50	20240723	161033	57	100.00	KOSPI		의약품	N	N	N	N		N	15430	-80	5	-0.52	238393170	15481	364.09	15450	15590	15210	20150	10860	15510	15399.08	2.50	0	-2578	15663	15586	15523	15446	15383	15555	15415	74	4640	500	11160	10	1	14704872	2269	45.38	1.39	12	0.11	340.00	11112.00	19870	20240411	-22.35	14540	20231023	6.12	19870	-22.35	20240411	15070	2.39	20240605	19870	-22.35	20240411	14540	6.12	20231023	1.03	N	271980	500	73 억		366928	N	N	4	N	00	N
51	20240723	151059	57	100.00	KOSPI		의약품	N	N	N	N		N	15290	-220	5	-1.42	232363270	15088	354.84	15450	15590	15210	20150	10860	15510	15400.53	2.50	0	-2443	15663	15586	15523	15446	15383	15555	15415	74	4640	500	11160	10	1	14704872	2248	44.97	1.38	12	0.10	340.00	11112.00	19870	20240411	-23.05	14540	20231023	5.16	19870	-23.05	20240411	15070	1.46	20240605	19870	-23.05	20240411	14540	5.16	20231023	1.03	N	271980	500	73 억		366928	N	N	0	N	00	N
52	20240723	141035	57	100.00	KOSPI		의약품	N	N	N	N		N	15320	-190	5	-1.23	213321790	13843	325.56	15450	15590	15210	20150	10860	15510	15410.08	2.50	0	-2220	15663	15586	15523	15446	15383	15555	15415	74	4640	500	11160	10	1	14704872	2253	45.06	1.38	12	0.09	340.00	11112.00	19870	20240411	-22.90	14540	20231023	5.36	19870	-22.90	20240411	15070	1.66	20240605	19870	-22.90	20240411	14540	5.36	20231023	1.03	N	271980	500	73 억		366928	N	N	0	N	00	N
53	20240723	131031	57	100.00	KOSPI		의약품	N	N	N	N		N	15490	-20	5	-0.13	169936200	11011	258.96	15450	15590	15210	20150	10860	15510	15433.31	2.50	0	-1929	15663	15586	15523	15446	15383	15555	15415	74	4640	500	11160	10	1	14704872	2278	45.56	1.39	12	0.07	340.00	11112.00	19870	20240411	-22.04	14540	20231023	6.53	19870	-22.04	20240411	15070	2.79	20240605	19870	-22.04	20240411	14540	6.53	20231023	1.03	N	271980	500	73 억		366928	N	N	0	N	00	N
54	20240723	121040	57	100.00	KOSPI		의약품	N	N	N	N		N	15460	-50	5	-0.32	101267970	6542	153.86	15450	15590	15400	20150	10860	15510	15479.67	2.50	0	-1130	15663	15586	15523	15446	15383	15555	15415	74	4640	500	11160	10	1	14704872	2273	45.47	1.39	12	0.04	340.00	11112.00	19870	20240411	-22.19	14540	20231023	6.33	19870	-22.19	20240411	15070	2.59	20240605	19870	-22.19	20240411	14540	6.33	20231023	1.03	N	271980	500	73 억		366928	N	N	0	N	00	N
55	20240723	111039	57	100.00	KOSPI		의약품	N	N	N	N		N	15500	-10	5	-0.06	92541670	5979	140.62	15450	15590	15400	20150	10860	15510	15477.78	2.50	0	-833	15663	15586	15523	15446	15383	15555	15415	74	4640	500	11160	10	1	14704872	2279	45.59	1.39	12	0.04	340.00	11112.00	19870	20240411	-21.99	14540	20231023	6.60	19870	-21.99	20240411	15070	2.85	20240605	19870	-21.99	20240411	14540	6.60	20231023	1.03	N	271980	500	73 억		366928	N	N	0	N	00	N
56	20240723	101032	57	100.00	KOSPI		의약품	N	N	N	N		N	15450	-60	5	-0.39	40657830	2627	61.78	15450	15580	15450	20150	10860	15510	15476.91	2.50	0	-199	15663	15586	15523	15446	15383	15555	15415	74	4640	500	11160	10	1	14704872	2272	45.44	1.39	12	0.02	340.00	11112.00	19870	20240411	-22.24	14540	20231023	6.26	19870	-22.24	20240411	15070	2.52	20240605	19870	-22.24	20240411	14540	6.26	20231023	1.03	N	271980	500	73 억		366928	N	N	0	N	00	N
57	20240723	091045	57	100.00	KOSPI		의약품	N	N	N	N		N	15480	-30	5	-0.19	13550390	877	20.63	15450	15490	15450	20150	10860	15510	15450.84	2.50	0	-125	15663	15586	15523	15446	15383	15555	15415	74	4640	500	11160	10	1	14704872	2276	45.53	1.39	12	0.01	340.00	11112.00	19870	20240411	-22.09	14540	20231023	6.46	19870	-22.09	20240411	15070	2.72	20240605	19870	-22.09	20240411	14540	6.46	20231023	1.03	N	271980	500	73 억		366928	N	N	0	N	00	N
58	20240722	161028	57	100.00	KOSPI		의약품	N	N	N	N		N	15510	-40	5	-0.26	65976450	4252	54.01	15550	15600	15460	20200	10890	15550	15515.68	2.50	0	-656	16076	15812	15476	15212	14876	15645	15045	74	4650	500	11190	10	1	14704872	2281	45.62	1.40	12	0.03	340.00	11112.00	19870	20240411	-21.94	14540	20231023	6.67	19870	-21.94	20240411	15070	2.92	20240605	19870	-21.94	20240411	14540	6.67	20231023	1.04	N	271980	500	73 억		367575	N	N	0	N	00	N
59	20240722	151036	57	100.00	KOSPI		의약품	N	N	N	N		N	15550	0	3	0.00	58670730	3781	48.03	15550	15600	15460	20200	10890	15550	15516.25	2.50	0	-570	16076	15812	15476	15212	14876	15645	15045	74	4650	500	11190	10	1	14704872	2287	45.74	1.40	12	0.03	340.00	11112.00	19870	20240411	-21.74	14540	20231023	6.95	19870	-21.74	20240411	15070	3.19	20240605	19870	-21.74	20240411	14540	6.95	20231023	1.04	N	271980	500	73 억		367575	N	N	0	N	00	N
60	20240722	141044	57	100.00	KOSPI		의약품	N	N	N	N		N	15490	-60	5	-0.39	57911650	3732	47.41	15550	15600	15460	20200	10890	15550	15516.59	2.50	0	-561	16076	15812	15476	15212	14876	15645	15045	74	4650	500	11190	10	1	14704872	2278	45.56	1.39	12	0.03	340.00	11112.00	19870	20240411	-22.04	14540	20231023	6.53	19870	-22.04	20240411	15070	2.79	20240605	19870	-22.04	20240411	14540	6.53	20231023	1.04	N	271980	500	73 억		367575	N	N	0	N	00	N
61	20240722	131039	57	100.00	KOSPI		의약품	N	N	N	N		N	15470	-80	5	-0.51	56797750	3660	46.49	15550	15600	15460	20200	10890	15550	15517.52	2.50	0	-541	16076	15812	15476	15212	14876	15645	15045	74	4650	500	11190	10	1	14704872	2275	45.50	1.39	12	0.02	340.00	11112.00	19870	20240411	-22.14	14540	20231023	6.40	19870	-22.14	20240411	15070	2.65	20240605	19870	-22.14	20240411	14540	6.40	20231023	1.04	N	271980	500	73 억		367575	N	N	0	N	00	N
62	20240722	121035	57	100.00	KOSPI		의약품	N	N	N	N		N	15500	-50	5	-0.32	47380160	3052	38.77	15550	15600	15490	20200	10890	15550	15523.32	2.50	0	-300	16076	15812	15476	15212	14876	15645	15045	74	4650	500	11190	10	1	14704872	2279	45.59	1.39	12	0.02	340.00	11112.00	19870	20240411	-21.99	14540	20231023	6.60	19870	-21.99	20240411	15070	2.85	20240605	19870	-21.99	20240411	14540	6.60	20231023	1.04	N	271980	500	73 억		367575	N	N	0	N	00	N
63	20240722	111035	57	100.00	KOSPI		의약품	N	N	N	N		N	15540	-10	5	-0.06	39268530	2530	32.14	15550	15600	15490	20200	10890	15550	15519.82	2.50	0	-8	16076	15812	15476	15212	14876	15645	15045	74	4650	500	11190	10	1	14704872	2285	45.71	1.40	12	0.02	340.00	11112.00	19870	20240411	-21.79	14540	20231023	6.88	19870	-21.79	20240411	15070	3.12	20240605	19870	-21.79	20240411	14540	6.88	20231023	1.04	N	271980	500	73 억		367575	N	N	0	N	00	N
64	20240722	101035	57	100.00	KOSPI		의약품	N	N	N	N		N	15500	-50	5	-0.32	27674210	1784	22.66	15550	15550	15490	20200	10890	15550	15509.93	2.50	0	31	16076	15812	15476	15212	14876	15645	15045	74	4650	500	11190	10	1	14704872	2279	45.59	1.39	12	0.01	340.00	11112.00	19870	20240411	-21.99	14540	20231023	6.60	19870	-21.99	20240411	15070	2.85	20240605	19870	-21.99	20240411	14540	6.60	20231023	1.04	N	271980	500	73 억		367575	N	N	0	N	00	N
65	20240722	091039	57	100.00	KOSPI		의약품	N	N	N	N		N	15500	-50	5	-0.32	5217780	336	4.27	15550	15550	15500	20200	10890	15550	15518.66	2.50	0	18	16076	15812	15476	15212	14876	15645	15045	74	4650	500	11190	10	1	14704872	2279	45.59	1.39	12	0.00	340.00	11112.00	19870	20240411	-21.99	14540	20231023	6.60	19870	-21.99	20240411	15070	2.85	20240605	19870	-21.99	20240411	14540	6.60	20231023	1.04	N	271980	500	73 억		367575	N	N	0	N	00	N
66	20240719	161009	57	100.00	KOSPI		의약품	N	N	N	N		N	15550	-160	5	-1.02	120099220	7744	157.62	15740	15740	15140	20400	11000	15710	15508.68	2.51	0	-839	15990	15850	15750	15610	15510	15800	15560	74	4690	500	11310	10	1	14704872	2287	45.74	1.40	12	0.05	340.00	11112.00	19870	20240411	-21.74	14540	20231023	6.95	19870	-21.74	20240411	15070	3.19	20240605	19870	-21.74	20240411	14540	6.95	20231023	0.96	N	271980	500	73 억		368457	N	N	4	N	00	N
67	20240719	151021	57	100.00	KOSPI		의약품	N	N	N	N		N	15600	-110	5	-0.70	116457530	7510	152.86	15740	15740	15140	20400	11000	15710	15506.99	2.51	0	-783	15990	15850	15750	15610	15510	15800	15560	74	4690	500	11310	10	1	14704872	2294	45.88	1.40	12	0.05	340.00	11112.00	19870	20240411	-21.49	14540	20231023	7.29	19870	-21.49	20240411	15070	3.52	20240605	19870	-21.49	20240411	14540	7.29	20231023	0.96	N	271980	500	73 억		368457	N	N	4	N	00	N
68	20240719	141022	57	100.00	KOSPI		의약품	N	N	N	N		N	15560	-150	5	-0.95	95303590	6151	125.20	15740	15740	15140	20400	11000	15710	15494.00	2.51	0	-604	15990	15850	15750	15610	15510	15800	15560	74	4690	500	11310	10	1	14704872	2288	45.76	1.40	12	0.04	340.00	11112.00	19870	20240411	-21.69	14540	20231023	7.02	19870	-21.69	20240411	15070	3.25	20240605	19870	-21.69	20240411	14540	7.02	20231023	0.96	N	271980	500	73 억		368457	N	N	4	N	00	N
69	20240719	131013	57	100.00	KOSPI		의약품	N	N	N	N		N	15620	-90	5	-0.57	85960810	5551	112.99	15740	15740	15140	20400	11000	15710	15485.64	2.51	0	-540	15990	15850	15750	15610	15510	15800	15560	74	4690	500	11310	10	1	14704872	2297	45.94	1.41	12	0.04	340.00	11112.00	19870	20240411	-21.39	14540	20231023	7.43	19870	-21.39	20240411	15070	3.65	20240605	19870	-21.39	20240411	14540	7.43	20231023	0.96	N	271980	500	73 억		368457	N	N	4	N	00	N
70	20240719	121011	57	100.00	KOSPI		의약품	N	N	N	N		N	15600	-110	5	-0.70	82103170	5303	107.94	15740	15740	15140	20400	11000	15710	15482.40	2.51	0	-517	15990	15850	15750	15610	15510	15800	15560	74	4690	500	11310	10	1	14704872	2294	45.88	1.40	12	0.04	340.00	11112.00	19870	20240411	-21.49	14540	20231023	7.29	19870	-21.49	20240411	15070	3.52	20240605	19870	-21.49	20240411	14540	7.29	20231023	0.96	N	271980	500	73 억		368457	N	N	4	N	00	N
71	20240719	111023	57	100.00	KOSPI		의약품	N	N	N	N		N	15610	-100	5	-0.64	74605690	4821	98.13	15740	15740	15140	20400	11000	15710	15475.15	2.51	0	-494	15990	15850	15750	15610	15510	15800	15560	74	4690	500	11310	10	1	14704872	2295	45.91	1.40	12	0.03	340.00	11112.00	19870	20240411	-21.44	14540	20231023	7.36	19870	-21.44	20240411	15070	3.58	20240605	19870	-21.44	20240411	14540	7.36	20231023	0.96	N	271980	500	73 억		368457	N	N	4	N	00	N
72	20240719	100959	57	100.00	KOSPI		의약품	N	N	N	N		N	15530	-180	5	-1.15	64456220	4170	84.88	15740	15740	15140	20400	11000	15710	15457.13	2.51	0	-298	15990	15850	15750	15610	15510	15800	15560	74	4690	500	11310	10	1	14704872	2284	45.68	1.40	12	0.03	340.00	11112.00	19870	20240411	-21.84	14540	20231023	6.81	19870	-21.84	20240411	15070	3.05	20240605	19870	-21.84	20240411	14540	6.81	20231023	0.96	N	271980	500	73 억		368457	N	N	4	N	00	N
73	20240719	091025	57	100.00	KOSPI		의약품	N	N	N	N		N	15630	-80	5	-0.51	7286950	464	9.44	15740	15740	15630	20400	11000	15710	15704.63	2.51	0	-158	15990	15850	15750	15610	15510	15800	15560	74	4690	500	11310	10	1	14704872	2298	45.97	1.41	12	0.00	340.00	11112.00	19870	20240411	-21.34	14540	20231023	7.50	19870	-21.34	20240411	15070	3.72	20240605	19870	-21.34	20240411	14540	7.50	20231023	0.96	N	271980	500	73 억		368457	N	N	4	N	00	N
74	20240718	161003	57	100.00	KOSPI		의약품	N	N	N	N		N	15710	-180	5	-1.13	77286670	4910	11.51	15890	15890	15650	20650	11130	15890	15740.67	2.51	0	-1065	16750	16320	15970	15540	15190	16535	15755	74	4760	500	11440	10	1	14704872	2310	46.21	1.41	12	0.03	340.00	11112.00	19870	20240411	-20.94	14540	20231023	8.05	19870	-20.94	20240411	15070	4.25	20240605	19870	-20.94	20240411	14540	8.05	20231023	0.96	N	271980	500	73 억		369543	N	N	4	N	00	N
75	20240718	151012	57	100.00	KOSPI		의약품	N	N	N	N		N	15820	-70	5	-0.44	72148470	4583	10.75	15890	15890	15650	20650	11130	15890	15742.63	2.51	0	-1037	16750	16320	15970	15540	15190	16535	15755	74	4760	500	11440	10	1	14704872	2326	46.53	1.42	12	0.03	340.00	11112.00	19870	20240411	-20.38	14540	20231023	8.80	19870	-20.38	20240411	15070	4.98	20240605	19870	-20.38	20240411	14540	8.80	20231023	0.96	N	271980	500	73 억		369543	N	N	8	N	00	N
76	20240718	141004	57	100.00	KOSPI		의약품	N	N	N	N		N	15740	-150	5	-0.94	68766340	4369	10.25	15890	15890	15650	20650	11130	15890	15739.61	2.51	0	-966	16750	16320	15970	15540	15190	16535	15755	74	4760	500	11440	10	1	14704872	2315	46.29	1.42	12	0.03	340.00	11112.00	19870	20240411	-20.79	14540	20231023	8.25	19870	-20.79	20240411	15070	4.45	20240605	19870	-20.79	20240411	14540	8.25	20231023	0.96	N	271980	500	73 억		369543	N	N	8	N	00	N
77	20240718	131005	57	100.00	KOSPI		의약품	N	N	N	N		N	15760	-130	5	-0.82	52906390	3362	7.88	15890	15890	15650	20650	11130	15890	15736.58	2.51	0	-867	16750	16320	15970	15540	15190	16535	15755	74	4760	500	11440	10	1	14704872	2317	46.35	1.42	12	0.02	340.00	11112.00	19870	20240411	-20.68	14540	20231023	8.39	19870	-20.68	20240411	15070	4.58	20240605	19870	-20.68	20240411	14540	8.39	20231023	0.96	N	271980	500	73 억		369543	N	N	8	N	00	N
78	20240718	121006	57	100.00	KOSPI		의약품	N	N	N	N		N	15710	-180	5	-1.13	48452690	3079	7.22	15890	15890	15650	20650	11130	15890	15736.50	2.51	0	-855	16750	16320	15970	15540	15190	16535	15755	74	4760	500	11440	10	1	14704872	2310	46.21	1.41	12	0.02	340.00	11112.00	19870	20240411	-20.94	14540	20231023	8.05	19870	-20.94	20240411	15070	4.25	20240605	19870	-20.94	20240411	14540	8.05	20231023	0.96	N	271980	500	73 억		369543	N	N	8	N	00	N
79	20240718	111013	57	100.00	KOSPI		의약품	N	N	N	N		N	15760	-130	5	-0.82	45367330	2883	6.76	15890	15890	15650	20650	11130	15890	15736.15	2.51	0	-832	16750	16320	15970	15540	15190	16535	15755	74	4760	500	11440	10	1	14704872	2317	46.35	1.42	12	0.02	340.00	11112.00	19870	20240411	-20.68	14540	20231023	8.39	19870	-20.68	20240411	15070	4.58	20240605	19870	-20.68	20240411	14540	8.39	20231023	0.96	N	271980	500	73 억		369543	N	N	8	N	00	N
80	20240718	101015	57	100.00	KOSPI		의약품	N	N	N	N		N	15740	-150	5	-0.94	39134700	2488	5.83	15890	15890	15650	20650	11130	15890	15729.38	2.51	0	-778	16750	16320	15970	15540	15190	16535	15755	74	4760	500	11440	10	1	14704872	2315	46.29	1.42	12	0.02	340.00	11112.00	19870	20240411	-20.79	14540	20231023	8.25	19870	-20.79	20240411	15070	4.45	20240605	19870	-20.79	20240411	14540	8.25	20231023	0.96	N	271980	500	73 억		369543	N	N	8	N	00	N
81	20240718	091014	57	100.00	KOSPI		의약품	N	N	N	N		N	15680	-210	5	-1.32	12562370	797	1.87	15890	15890	15680	20650	11130	15890	15762.07	2.51	0	-678	16750	16320	15970	15540	15190	16535	15755	74	4760	500	11440	10	1	14704872	2306	46.12	1.41	12	0.01	340.00	11112.00	19870	20240411	-21.09	14540	20231023	7.84	19870	-21.09	20240411	15070	4.05	20240605	19870	-21.09	20240411	14540	7.84	20231023	0.96	N	271980	500	73 억		369543	N	N	8	N	00	N
82	20240717	161056	57	100.00	KOSPI		의약품	N	N	N	N		N	15890	270	2	1.73	685749630	42589	760.93	15630	16400	15620	20300	10940	15620	16102.01	2.51	0	986	15940	15780	15590	15430	15240	15685	15335	74	4680	500	11240	10	1	14704872	2337	46.74	1.43	12	0.29	340.00	11112.00	19870	20240411	-20.03	14540	20231023	9.28	19870	-20.03	20240411	15070	5.44	20240605	19870	-20.03	20240411	14540	9.28	20231023	0.97	N	271980	500	73 억		368977	N	N	8	N	00	N
83	20240717	151102	57	100.00	KOSPI		의약품	N	N	N	N		N	15880	260	2	1.66	680807800	42278	755.37	15630	16400	15620	20300	10940	15620	16103.12	2.51	0	994	15940	15780	15590	15430	15240	15685	15335	74	4680	500	11240	10	1	14704872	2335	46.71	1.43	12	0.29	340.00	11112.00	19870	20240411	-20.08	14540	20231023	9.22	19870	-20.08	20240411	15070	5.37	20240605	19870	-20.08	20240411	14540	9.22	20231023	0.97	N	271980	500	73 억		368977	N	N	6	N	00	N
84	20240717	141059	57	100.00	KOSPI		의약품	N	N	N	N		N	15930	310	2	1.98	598326700	37087	662.62	15630	16400	15620	20300	10940	15620	16133.06	2.51	0	1401	15940	15780	15590	15430	15240	15685	15335	74	4680	500	11240	10	1	14704872	2342	46.85	1.43	12	0.25	340.00	11112.00	19870	20240411	-19.83	14540	20231023	9.56	19870	-19.83	20240411	15070	5.71	20240605	19870	-19.83	20240411	14540	9.56	20231023	0.97	N	271980	500	73 억		368977	N	N	6	N	00	N
85	20240717	131057	57	100.00	KOSPI		의약품	N	N	N	N		N	15950	330	2	2.11	581988570	36063	644.33	15630	16400	15620	20300	10940	15620	16138.11	2.51	0	1580	15940	15780	15590	15430	15240	15685	15335	74	4680	500	11240	10	1	14704872	2345	46.91	1.44	12	0.25	340.00	11112.00	19870	20240411	-19.73	14540	20231023	9.70	19870	-19.73	20240411	15070	5.84	20240605	19870	-19.73	20240411	14540	9.70	20231023	0.97	N	271980	500	73 억		368977	N	N	6	N	00	N
86	20240717	121059	57	100.00	KOSPI		의약품	N	N	N	N		N	15930	310	2	1.98	575846580	35678	637.45	15630	16400	15620	20300	10940	15620	16140.10	2.51	0	1636	15940	15780	15590	15430	15240	15685	15335	74	4680	500	11240	10	1	14704872	2342	46.85	1.43	12	0.24	340.00	11112.00	19870	20240411	-19.83	14540	20231023	9.56	19870	-19.83	20240411	15070	5.71	20240605	19870	-19.83	20240411	14540	9.56	20231023	0.97	N	271980	500	73 억		368977	N	N	6	N	00	N
87	20240717	111100	57	100.00	KOSPI		의약품	N	N	N	N		N	16110	490	2	3.14	545344730	33772	603.39	15630	16400	15620	20300	10940	15620	16147.84	2.51	0	1609	15940	15780	15590	15430	15240	15685	15335	74	4680	500	11240	10	1	14704872	2369	47.38	1.45	12	0.23	340.00	11112.00	19870	20240411	-18.92	14540	20231023	10.80	19870	-18.92	20240411	15070	6.90	20240605	19870	-18.92	20240411	14540	10.80	20231023	0.97	N	271980	500	73 억		368977	N	N	6	N	00	N
88	20240717	101102	57	100.00	KOSPI		의약품	N	N	N	N		N	16120	500	2	3.20	518132710	32086	573.27	15630	16400	15620	20300	10940	15620	16148.25	2.51	0	1870	15940	15780	15590	15430	15240	15685	15335	74	4680	500	11240	10	1	14704872	2370	47.41	1.45	12	0.22	340.00	11112.00	19870	20240411	-18.87	14540	20231023	10.87	19870	-18.87	20240411	15070	6.97	20240605	19870	-18.87	20240411	14540	10.87	20231023	0.97	N	271980	500	73 억		368977	N	N	6	N	00	N
89	20240717	090857	57	100.00	KOSPI		의약품	N	N	N	N		N	16090	470	2	3.01	83862940	5272	94.19	15630	16090	15620	20300	10940	15620	15907.23	2.51	0	-951	15940	15780	15590	15430	15240	15685	15335	74	4680	500	11240	10	1	14704872	2366	47.32	1.45	12	0.04	340.00	11112.00	19870	20240411	-19.02	14540	20231023	10.66	19870	-19.02	20240411	15070	6.77	20240605	19870	-19.02	20240411	14540	10.66	20231023	0.97	N	271980	500	73 억		368977	N	N	6	N	00	N
90	20240716	161100	57	100.00	KOSPI		의약품	N	N	N	N		N	15620	-10	5	-0.06	87277780	5594	84.76	15630	15750	15400	20300	10950	15630	15602.02	2.51	0	-442	15870	15750	15690	15570	15510	15720	15540	74	4670	500	11250	10	1	14704872	2297	45.94	1.41	12	0.04	340.00	11112.00	19870	20240411	-21.39	14540	20231023	7.43	19870	-21.39	20240411	15070	3.65	20240605	19870	-21.39	20240411	14540	7.43	20231023	0.97	N	271980	500	73 억		369377	N	N	6	N	00	N
91	20240716	151113	57	100.00	KOSPI		의약품	N	N	N	N		N	15650	20	2	0.13	84950370	5445	82.50	15630	15750	15400	20300	10950	15630	15601.54	2.51	0	-378	15870	15750	15690	15570	15510	15720	15540	74	4670	500	11250	10	1	14704872	2301	46.03	1.41	12	0.04	340.00	11112.00	19870	20240411	-21.24	14540	20231023	7.63	19870	-21.24	20240411	15070	3.85	20240605	19870	-21.24	20240411	14540	7.63	20231023	0.97	N	271980	500	73 억		369377	N	N	5	N	00	N
92	20240716	141107	57	100.00	KOSPI		의약품	N	N	N	N		N	15500	-130	5	-0.83	79025700	5065	76.74	15630	15750	15400	20300	10950	15630	15602.31	2.51	0	-374	15870	15750	15690	15570	15510	15720	15540	74	4670	500	11250	10	1	14704872	2279	45.59	1.39	12	0.03	340.00	11112.00	19870	20240411	-21.99	14540	20231023	6.60	19870	-21.99	20240411	15070	2.85	20240605	19870	-21.99	20240411	14540	6.60	20231023	0.97	N	271980	500	73 억		369377	N	N	5	N	00	N
93	20240716	131107	57	100.00	KOSPI		의약품	N	N	N	N		N	15620	-10	5	-0.06	48915450	3137	47.53	15630	15750	15400	20300	10950	15630	15593.07	2.51	0	-299	15870	15750	15690	15570	15510	15720	15540	74	4670	500	11250	10	1	14704872	2297	45.94	1.41	12	0.02	340.00	11112.00	19870	20240411	-21.39	14540	20231023	7.43	19870	-21.39	20240411	15070	3.65	20240605	19870	-21.39	20240411	14540	7.43	20231023	0.97	N	271980	500	73 억		369377	N	N	5	N	00	N
94	20240716	121105	57	100.00	KOSPI		의약품	N	N	N	N		N	15620	-10	5	-0.06	47119150	3022	45.79	15630	15750	15400	20300	10950	15630	15592.04	2.51	0	-291	15870	15750	15690	15570	15510	15720	15540	74	4670	500	11250	10	1	14704872	2297	45.94	1.41	12	0.02	340.00	11112.00	19870	20240411	-21.39	14540	20231023	7.43	19870	-21.39	20240411	15070	3.65	20240605	19870	-21.39	20240411	14540	7.43	20231023	0.97	N	271980	500	73 억		369377	N	N	5	N	00	N
95	20240716	111106	57	100.00	KOSPI		의약품	N	N	N	N		N	15620	-10	5	-0.06	44840850	2876	43.58	15630	15750	15400	20300	10950	15630	15591.39	2.51	0	-252	15870	15750	15690	15570	15510	15720	15540	74	4670	500	11250	10	1	14704872	2297	45.94	1.41	12	0.02	340.00	11112.00	19870	20240411	-21.39	14540	20231023	7.43	19870	-21.39	20240411	15070	3.65	20240605	19870	-21.39	20240411	14540	7.43	20231023	0.97	N	271980	500	73 억		369377	N	N	5	N	00	N
96	20240716	101106	57	100.00	KOSPI		의약품	N	N	N	N		N	15720	90	2	0.58	18543440	1184	17.94	15630	15750	15630	20300	10950	15630	15661.69	2.51	0	-140	15870	15750	15690	15570	15510	15720	15540	74	4670	500	11250	10	1	14704872	2312	46.24	1.41	12	0.01	340.00	11112.00	19870	20240411	-20.89	14540	20231023	8.12	19870	-20.89	20240411	15070	4.31	20240605	19870	-20.89	20240411	14540	8.12	20231023	0.97	N	271980	500	73 억		369377	N	N	5	N	00	N
97	20240716	091105	57	100.00	KOSPI		의약품	N	N	N	N		N	15740	110	2	0.70	5097730	326	4.94	15630	15740	15630	20300	10950	15630	15637.21	2.51	0	-33	15870	15750	15690	15570	15510	15720	15540	74	4670	500	11250	10	1	14704872	2315	46.29	1.42	12	0.00	340.00	11112.00	19870	20240411	-20.79	14540	20231023	8.25	19870	-20.79	20240411	15070	4.45	20240605	19870	-20.79	20240411	14540	8.25	20231023	0.97	N	271980	500	73 억		369377	N	N	5	N	00	N
98	20240715	161048	57	100.00	KOSPI		의약품	N	N	N	N		N	15630	-60	5	-0.38	103731700	6599	54.01	15810	15810	15630	20350	10990	15690	15719.31	2.51	0	-71	16123	15906	15733	15516	15343	16015	15625	74	4660	500	11290	10	1	14704872	2298	45.97	1.41	12	0.04	340.00	11112.00	19870	20240411	-21.34	14540	20231023	7.50	19870	-21.34	20240411	15070	3.72	20240605	19870	-21.34	20240411	14540	7.50	20231023	0.97	N	271980	500	73 억		369463	N	N	5	N	00	N
99	20240715	151057	57	100.00	KOSPI		의약품	N	N	N	N		N	15710	20	2	0.13	92081050	5854	47.92	15810	15810	15660	20350	10990	15690	15729.60	2.51	0	-48	16123	15906	15733	15516	15343	16015	15625	74	4660	500	11290	10	1	14704872	2310	46.21	1.41	12	0.04	340.00	11112.00	19870	20240411	-20.94	14540	20231023	8.05	19870	-20.94	20240411	15070	4.25	20240605	19870	-20.94	20240411	14540	8.05	20231023	0.97	N	271980	500	73 억		369463	N	N	4	N	00	N
100	20240715	141053	57	100.00	KOSPI		의약품	N	N	N	N		N	15750	60	2	0.38	75771550	4817	39.43	15810	15810	15660	20350	10990	15690	15730.03	2.51	0	-33	16123	15906	15733	15516	15343	16015	15625	74	4660	500	11290	10	1	14704872	2316	46.32	1.42	12	0.03	340.00	11112.00	19870	20240411	-20.73	14540	20231023	8.32	19870	-20.73	20240411	15070	4.51	20240605	19870	-20.73	20240411	14540	8.32	20231023	0.97	N	271980	500	73 억		369463	N	N	4	N	00	N
101	20240715	131056	57	100.00	KOSPI		의약품	N	N	N	N		N	15780	90	2	0.57	71958100	4575	37.45	15810	15810	15660	20350	10990	15690	15728.55	2.51	0	62	16123	15906	15733	15516	15343	16015	15625	74	4660	500	11290	10	1	14704872	2320	46.41	1.42	12	0.03	340.00	11112.00	19870	20240411	-20.58	14540	20231023	8.53	19870	-20.58	20240411	15070	4.71	20240605	19870	-20.58	20240411	14540	8.53	20231023	0.97	N	271980	500	73 억		369463	N	N	4	N	00	N
102	20240715	121055	57	100.00	KOSPI		의약품	N	N	N	N		N	15720	30	2	0.19	69882360	4443	36.37	15810	15810	15660	20350	10990	15690	15728.64	2.51	0	64	16123	15906	15733	15516	15343	16015	15625	74	4660	500	11290	10	1	14704872	2312	46.24	1.41	12	0.03	340.00	11112.00	19870	20240411	-20.89	14540	20231023	8.12	19870	-20.89	20240411	15070	4.31	20240605	19870	-20.89	20240411	14540	8.12	20231023	0.97	N	271980	500	73 억		369463	N	N	4	N	00	N
103	20240715	111055	57	100.00	KOSPI		의약품	N	N	N	N		N	15710	20	2	0.13	59944870	3811	31.19	15810	15810	15660	20350	10990	15690	15729.43	2.51	0	127	16123	15906	15733	15516	15343	16015	15625	74	4660	500	11290	10	1	14704872	2310	46.21	1.41	12	0.03	340.00	11112.00	19870	20240411	-20.94	14540	20231023	8.05	19870	-20.94	20240411	15070	4.25	20240605	19870	-20.94	20240411	14540	8.05	20231023	0.97	N	271980	500	73 억		369463	N	N	4	N	00	N
104	20240715	101053	57	100.00	KOSPI		의약품	N	N	N	N		N	15680	-10	5	-0.06	38290100	2432	19.91	15810	15810	15680	20350	10990	15690	15744.28	2.51	0	-54	16123	15906	15733	15516	15343	16015	15625	74	4660	500	11290	10	1	14704872	2306	46.12	1.41	12	0.02	340.00	11112.00	19870	20240411	-21.09	14540	20231023	7.84	19870	-21.09	20240411	15070	4.05	20240605	19870	-21.09	20240411	14540	7.84	20231023	0.97	N	271980	500	73 억		369463	N	N	4	N	00	N
105	20240715	091055	57	100.00	KOSPI		의약품	N	N	N	N		N	15690	0	3	0.00	4490580	286	2.34	15810	15810	15690	20350	10990	15690	15701.33	2.51	0	149	16123	15906	15733	15516	15343	16015	15625	74	4660	500	11290	10	1	14704872	2307	46.15	1.41	12	0.00	340.00	11112.00	19870	20240411	-21.04	14540	20231023	7.91	19870	-21.04	20240411	15070	4.11	20240605	19870	-21.04	20240411	14540	7.91	20231023	0.97	N	271980	500	73 억		369463	N	N	4	N	00	N
106	20240712	161045	57	100.00	KOSPI		의약품	N	N	N	N		N	15690	120	2	0.77	191695160	12175	262.17	15570	15950	15560	20200	10900	15570	15745.00	2.50	0	1407	15850	15710	15630	15490	15410	15670	15450	74	4630	500	11210	10	1	14704872	2307	46.15	1.41	12	0.08	340.00	11112.00	19870	20240411	-21.04	14540	20231023	7.91	19870	-21.04	20240411	15070	4.11	20240605	19870	-21.04	20240411	14540	7.91	20231023	0.98	N	271980	500	73 억		367122	N	N	4	N	00	N
107	20240712	151053	57	100.00	KOSPI		의약품	N	N	N	N		N	15710	140	2	0.90	180169080	11441	246.36	15570	15950	15560	20200	10900	15570	15747.68	2.50	0	1365	15850	15710	15630	15490	15410	15670	15450	74	4630	500	11210	10	1	14704872	2310	46.21	1.41	12	0.08	340.00	11112.00	19870	20240411	-20.94	14540	20231023	8.05	19870	-20.94	20240411	15070	4.25	20240605	19870	-20.94	20240411	14540	8.05	20231023	0.98	N	271980	500	73 억		367122	N	N	55	N	00	N
108	20240712	141056	57	100.00	KOSPI		의약품	N	N	N	N		N	15740	170	2	1.09	170559770	10833	233.27	15570	15950	15560	20200	10900	15570	15744.48	2.50	0	1456	15850	15710	15630	15490	15410	15670	15450	74	4630	500	11210	10	1	14704872	2315	46.29	1.42	12	0.07	340.00	11112.00	19870	20240411	-20.79	14540	20231023	8.25	19870	-20.79	20240411	15070	4.45	20240605	19870	-20.79	20240411	14540	8.25	20231023	0.98	N	271980	500	73 억		367122	N	N	55	N	00	N
109	20240712	131050	57	100.00	KOSPI		의약품	N	N	N	N		N	15730	160	2	1.03	157407150	9999	215.31	15570	15950	15560	20200	10900	15570	15742.31	2.50	0	1507	15850	15710	15630	15490	15410	15670	15450	74	4630	500	11210	10	1	14704872	2313	46.26	1.42	12	0.07	340.00	11112.00	19870	20240411	-20.84	14540	20231023	8.18	19870	-20.84	20240411	15070	4.38	20240605	19870	-20.84	20240411	14540	8.18	20231023	0.98	N	271980	500	73 억		367122	N	N	55	N	00	N
110	20240712	121051	57	100.00	KOSPI		의약품	N	N	N	N		N	15750	180	2	1.16	153143540	9728	209.47	15570	15950	15560	20200	10900	15570	15742.57	2.50	0	1505	15850	15710	15630	15490	15410	15670	15450	74	4630	500	11210	10	1	14704872	2316	46.32	1.42	12	0.07	340.00	11112.00	19870	20240411	-20.73	14540	20231023	8.32	19870	-20.73	20240411	15070	4.51	20240605	19870	-20.73	20240411	14540	8.32	20231023	0.98	N	271980	500	73 억		367122	N	N	55	N	00	N
111	20240712	111048	57	100.00	KOSPI		의약품	N	N	N	N		N	15830	260	2	1.67	128270100	8146	175.41	15570	15950	15560	20200	10900	15570	15746.41	2.50	0	1590	15850	15710	15630	15490	15410	15670	15450	74	4630	500	11210	10	1	14704872	2328	46.56	1.42	12	0.06	340.00	11112.00	19870	20240411	-20.33	14540	20231023	8.87	19870	-20.33	20240411	15070	5.04	20240605	19870	-20.33	20240411	14540	8.87	20231023	0.98	N	271980	500	73 억		367122	N	N	55	N	00	N
112	20240712	101049	57	100.00	KOSPI		의약품	N	N	N	N		N	15750	180	2	1.16	58398390	3734	80.40	15570	15750	15560	20200	10900	15570	15639.65	2.50	0	1417	15850	15710	15630	15490	15410	15670	15450	74	4630	500	11210	10	1	14704872	2316	46.32	1.42	12	0.03	340.00	11112.00	19870	20240411	-20.73	14540	20231023	8.32	19870	-20.73	20240411	15070	4.51	20240605	19870	-20.73	20240411	14540	8.32	20231023	0.98	N	271980	500	73 억		367122	N	N	55	N	00	N
113	20240712	091046	57	100.00	KOSPI		의약품	N	N	N	N		N	15640	70	2	0.45	3315310	213	4.59	15570	15640	15560	20200	10900	15570	15564.81	2.50	0	129	15850	15710	15630	15490	15410	15670	15450	74	4630	500	11210	10	1	14704872	2300	46.00	1.41	12	0.00	340.00	11112.00	19870	20240411	-21.29	14540	20231023	7.57	19870	-21.29	20240411	15070	3.78	20240605	19870	-21.29	20240411	14540	7.57	20231023	0.98	N	271980	500	73 억		367122	N	N	55	N	00	N
114	20240711	161042	57	100.00	KOSPI		의약품	N	N	N	N		N	15570	-50	5	-0.32	71037570	4552	84.06	15770	15770	15550	20300	10940	15620	15605.97	2.50	0	-88	15833	15726	15623	15516	15413	15780	15570	74	4680	500	11240	10	1	14704872	2290	45.79	1.40	12	0.03	340.00	11112.00	19870	20240411	-21.64	14540	20231023	7.08	19870	-21.64	20240411	15070	3.32	20240605	19870	-21.64	20240411	14540	7.08	20231023	0.98	N	271980	500	73 억		367163	N	N	55	N	00	N
115	20240711	151049	57	100.00	KOSPI		의약품	N	N	N	N		N	15630	10	2	0.06	63937110	4096	75.64	15770	15770	15550	20300	10940	15620	15609.65	2.50	0	-27	15833	15726	15623	15516	15413	15780	15570	74	4680	500	11240	10	1	14704872	2298	45.97	1.41	12	0.03	340.00	11112.00	19870	20240411	-21.34	14540	20231023	7.50	19870	-21.34	20240411	15070	3.72	20240605	19870	-21.34	20240411	14540	7.50	20231023	0.98	N	271980	500	73 억		367163	N	N	15	N	00	N
116	20240711	141049	57	100.00	KOSPI		의약품	N	N	N	N		N	15600	-20	5	-0.13	57815780	3704	68.40	15770	15770	15550	20300	10940	15620	15609.01	2.50	0	120	15833	15726	15623	15516	15413	15780	15570	74	4680	500	11240	10	1	14704872	2294	45.88	1.40	12	0.03	340.00	11112.00	19870	20240411	-21.49	14540	20231023	7.29	19870	-21.49	20240411	15070	3.52	20240605	19870	-21.49	20240411	14540	7.29	20231023	0.98	N	271980	500	73 억		367163	N	N	15	N	00	N
117	20240711	131047	57	100.00	KOSPI		의약품	N	N	N	N		N	15600	-20	5	-0.13	55850680	3578	66.08	15770	15770	15550	20300	10940	15620	15609.47	2.50	0	104	15833	15726	15623	15516	15413	15780	15570	74	4680	500	11240	10	1	14704872	2294	45.88	1.40	12	0.02	340.00	11112.00	19870	20240411	-21.49	14540	20231023	7.29	19870	-21.49	20240411	15070	3.52	20240605	19870	-21.49	20240411	14540	7.29	20231023	0.98	N	271980	500	73 억		367163	N	N	15	N	00	N
118	20240711	121046	57	100.00	KOSPI		의약품	N	N	N	N		N	15640	20	2	0.13	36597960	2344	43.29	15770	15770	15550	20300	10940	15620	15613.46	2.50	0	55	15833	15726	15623	15516	15413	15780	15570	74	4680	500	11240	10	1	14704872	2300	46.00	1.41	12	0.02	340.00	11112.00	19870	20240411	-21.29	14540	20231023	7.57	19870	-21.29	20240411	15070	3.78	20240605	19870	-21.29	20240411	14540	7.57	20231023	0.98	N	271980	500	73 억		367163	N	N	15	N	00	N
119	20240711	111042	57	100.00	KOSPI		의약품	N	N	N	N		N	15640	20	2	0.13	28466030	1823	33.67	15770	15770	15550	20300	10940	15620	15614.94	2.50	0	89	15833	15726	15623	15516	15413	15780	15570	74	4680	500	11240	10	1	14704872	2300	46.00	1.41	12	0.01	340.00	11112.00	19870	20240411	-21.29	14540	20231023	7.57	19870	-21.29	20240411	15070	3.78	20240605	19870	-21.29	20240411	14540	7.57	20231023	0.98	N	271980	500	73 억		367163	N	N	15	N	00	N
120	20240711	101045	57	100.00	KOSPI		의약품	N	N	N	N		N	15680	60	2	0.38	6880600	438	8.09	15770	15770	15610	20300	10940	15620	15709.13	2.50	0	-48	15833	15726	15623	15516	15413	15780	15570	74	4680	500	11240	10	1	14704872	2306	46.12	1.41	12	0.00	340.00	11112.00	19870	20240411	-21.09	14540	20231023	7.84	19870	-21.09	20240411	15070	4.05	20240605	19870	-21.09	20240411	14540	7.84	20231023	0.98	N	271980	500	73 억		367163	N	N	15	N	00	N
121	20240711	091042	57	100.00	KOSPI		의약품	N	N	N	N		N	15710	90	2	0.58	3568600	227	4.19	15770	15770	15610	20300	10940	15620	15720.70	2.50	0	-44	15833	15726	15623	15516	15413	15780	15570	74	4680	500	11240	10	1	14704872	2310	46.21	1.41	12	0.00	340.00	11112.00	19870	20240411	-20.94	14540	20231023	8.05	19870	-20.94	20240411	15070	4.25	20240605	19870	-20.94	20240411	14540	8.05	20231023	0.98	N	271980	500	73 억		367163	N	N	15	N	00	N
122	20240710	161038	57	100.00	KOSPI		의약품	N	N	N	N		N	15620	90	2	0.58	80628060	5164	81.37	15530	15730	15520	20150	10880	15530	15613.49	2.49	0	338	15710	15620	15550	15460	15390	15610	15450	74	4620	500	11180	10	1	14704872	2297	45.94	1.41	12	0.04	340.00	11112.00	19870	20240411	-21.39	14540	20231023	7.43	19870	-21.39	20240411	15070	3.65	20240605	19870	-21.39	20240411	14540	7.43	20231023	0.96	N	271980	500	73 억		366594	N	N	15	N	00	N
123	20240710	151042	57	100.00	KOSPI		의약품	N	N	N	N		N	15670	140	2	0.90	78675310	5039	79.40	15530	15730	15520	20150	10880	15530	15613.28	2.49	0	334	15710	15620	15550	15460	15390	15610	15450	74	4620	500	11180	10	1	14704872	2304	46.09	1.41	12	0.03	340.00	11112.00	19870	20240411	-21.14	14540	20231023	7.77	19870	-21.14	20240411	15070	3.98	20240605	19870	-21.14	20240411	14540	7.77	20231023	0.96	N	271980	500	73 억		366594	N	N	9	N	00	N
124	20240710	141042	57	100.00	KOSPI		의약품	N	N	N	N		N	15690	160	2	1.03	57020840	3654	57.58	15530	15730	15520	20150	10880	15530	15605.05	2.49	0	414	15710	15620	15550	15460	15390	15610	15450	74	4620	500	11180	10	1	14704872	2307	46.15	1.41	12	0.02	340.00	11112.00	19870	20240411	-21.04	14540	20231023	7.91	19870	-21.04	20240411	15070	4.11	20240605	19870	-21.04	20240411	14540	7.91	20231023	0.96	N	271980	500	73 억		366594	N	N	9	N	00	N
125	20240710	131041	57	100.00	KOSPI		의약품	N	N	N	N		N	15710	180	2	1.16	49676100	3186	50.20	15530	15730	15520	20150	10880	15530	15592.00	2.49	0	364	15710	15620	15550	15460	15390	15610	15450	74	4620	500	11180	10	1	14704872	2310	46.21	1.41	12	0.02	340.00	11112.00	19870	20240411	-20.94	14540	20231023	8.05	19870	-20.94	20240411	15070	4.25	20240605	19870	-20.94	20240411	14540	8.05	20231023	0.96	N	271980	500	73 억		366594	N	N	9	N	00	N
126	20240710	121039	57	100.00	KOSPI		의약품	N	N	N	N		N	15650	120	2	0.77	37129570	2385	37.58	15530	15650	15520	20150	10880	15530	15567.95	2.49	0	246	15710	15620	15550	15460	15390	15610	15450	74	4620	500	11180	10	1	14704872	2301	46.03	1.41	12	0.02	340.00	11112.00	19870	20240411	-21.24	14540	20231023	7.63	19870	-21.24	20240411	15070	3.85	20240605	19870	-21.24	20240411	14540	7.63	20231023	0.96	N	271980	500	73 억		366594	N	N	9	N	00	N
127	20240710	111041	57	100.00	KOSPI		의약품	N	N	N	N		N	15650	120	2	0.77	29769300	1914	30.16	15530	15650	15520	20150	10880	15530	15553.45	2.49	0	163	15710	15620	15550	15460	15390	15610	15450	74	4620	500	11180	10	1	14704872	2301	46.03	1.41	12	0.01	340.00	11112.00	19870	20240411	-21.24	14540	20231023	7.63	19870	-21.24	20240411	15070	3.85	20240605	19870	-21.24	20240411	14540	7.63	20231023	0.96	N	271980	500	73 억		366594	N	N	9	N	00	N
128	20240710	101036	57	100.00	KOSPI		의약품	N	N	N	N		N	15620	90	2	0.58	23811490	1533	24.16	15530	15620	15520	20150	10880	15530	15532.61	2.49	0	29	15710	15620	15550	15460	15390	15610	15450	74	4620	500	11180	10	1	14704872	2297	45.94	1.41	12	0.01	340.00	11112.00	19870	20240411	-21.39	14540	20231023	7.43	19870	-21.39	20240411	15070	3.65	20240605	19870	-21.39	20240411	14540	7.43	20231023	0.96	N	271980	500	73 억		366594	N	N	9	N	00	N
129	20240710	091042	57	100.00	KOSPI		의약품	N	N	N	N		N	15520	-10	5	-0.06	19664460	1267	19.97	15530	15530	15520	20150	10880	15530	15520.49	2.49	0	3	15710	15620	15550	15460	15390	15610	15450	74	4620	500	11180	10	1	14704872	2282	45.65	1.40	12	0.01	340.00	11112.00	19870	20240411	-21.89	14540	20231023	6.74	19870	-21.89	20240411	15070	2.99	20240605	19870	-21.89	20240411	14540	6.74	20231023	0.96	N	271980	500	73 억		366594	N	N	9	N	00	N
130	20240709	161035	57	100.00	KOSPI		의약품	N	N	N	N		N	15530	10	2	0.06	98683120	6346	19.86	15530	15640	15480	20150	10870	15520	15550.44	2.48	0	1758	16573	16046	15773	15246	14973	15910	15110	74	4630	500	11170	10	1	14704872	2284	45.68	1.40	12	0.04	340.00	11112.00	19870	20240411	-21.84	14540	20231023	6.81	19870	-21.84	20240411	15070	3.05	20240605	19870	-21.84	20240411	14540	6.81	20231023	0.95	N	271980	500	73 억		364787	N	N	9	N	00	N
131	20240709	151041	57	100.00	KOSPI		의약품	N	N	N	N		N	15530	10	2	0.06	97642570	6279	19.65	15530	15640	15480	20150	10870	15520	15550.66	2.48	0	1764	16573	16046	15773	15246	14973	15910	15110	74	4630	500	11170	10	1	14704872	2284	45.68	1.40	12	0.04	340.00	11112.00	19870	20240411	-21.84	14540	20231023	6.81	19870	-21.84	20240411	15070	3.05	20240605	19870	-21.84	20240411	14540	6.81	20231023	0.95	N	271980	500	73 억		364787	N	N	24	N	00	N
132	20240709	141040	57	100.00	KOSPI		의약품	N	N	N	N		N	15530	10	2	0.06	97347160	6260	19.59	15530	15640	15480	20150	10870	15520	15550.66	2.48	0	1764	16573	16046	15773	15246	14973	15910	15110	74	4630	500	11170	10	1	14704872	2284	45.68	1.40	12	0.04	340.00	11112.00	19870	20240411	-21.84	14540	20231023	6.81	19870	-21.84	20240411	15070	3.05	20240605	19870	-21.84	20240411	14540	6.81	20231023	0.95	N	271980	500	73 억		364787	N	N	24	N	00	N
133	20240709	131043	57	100.00	KOSPI		의약품	N	N	N	N		N	15630	110	2	0.71	86391760	5556	17.39	15530	15640	15480	20150	10870	15520	15549.27	2.48	0	1792	16573	16046	15773	15246	14973	15910	15110	74	4630	500	11170	10	1	14704872	2298	45.97	1.41	12	0.04	340.00	11112.00	19870	20240411	-21.34	14540	20231023	7.50	19870	-21.34	20240411	15070	3.72	20240605	19870	-21.34	20240411	14540	7.50	20231023	0.95	N	271980	500	73 억		364787	N	N	24	N	00	N
134	20240709	121045	57	100.00	KOSPI		의약품	N	N	N	N		N	15580	60	2	0.39	82856190	5329	16.68	15530	15640	15480	20150	10870	15520	15548.17	2.48	0	1821	16573	16046	15773	15246	14973	15910	15110	74	4630	500	11170	10	1	14704872	2291	45.82	1.40	12	0.04	340.00	11112.00	19870	20240411	-21.59	14540	20231023	7.15	19870	-21.59	20240411	15070	3.38	20240605	19870	-21.59	20240411	14540	7.15	20231023	0.95	N	271980	500	73 억		364787	N	N	24	N	00	N
135	20240709	111046	57	100.00	KOSPI		의약품	N	N	N	N		N	15610	90	2	0.58	80620190	5186	16.23	15530	15610	15480	20150	10870	15520	15545.74	2.48	0	1821	16573	16046	15773	15246	14973	15910	15110	74	4630	500	11170	10	1	14704872	2295	45.91	1.40	12	0.04	340.00	11112.00	19870	20240411	-21.44	14540	20231023	7.36	19870	-21.44	20240411	15070	3.58	20240605	19870	-21.44	20240411	14540	7.36	20231023	0.95	N	271980	500	73 억		364787	N	N	24	N	00	N
136	20240709	101041	57	100.00	KOSPI		의약품	N	N	N	N		N	15530	10	2	0.06	6399810	412	1.29	15530	15580	15520	20150	10870	15520	15533.52	2.48	0	-4	16573	16046	15773	15246	14973	15910	15110	74	4630	500	11170	10	1	14704872	2284	45.68	1.40	12	0.00	340.00	11112.00	19870	20240411	-21.84	14540	20231023	6.81	19870	-21.84	20240411	15070	3.05	20240605	19870	-21.84	20240411	14540	6.81	20231023	0.95	N	271980	500	73 억		364787	N	N	24	N	00	N
137	20240709	091038	57	100.00	KOSPI		의약품	N	N	N	N		N	15580	60	2	0.39	1071350	69	0.22	15530	15580	15520	20150	10870	15520	15526.81	2.48	0	0	16573	16046	15773	15246	14973	15910	15110	74	4630	500	11170	10	1	14704872	2291	45.82	1.40	12	0.00	340.00	11112.00	19870	20240411	-21.59	14540	20231023	7.15	19870	-21.59	20240411	15070	3.38	20240605	19870	-21.59	20240411	14540	7.15	20231023	0.95	N	271980	500	73 억		364787	N	N	24	N	00	N
138	20240708	161032	57	100.00	KOSPI		의약품	N	N	N	N		N	15520	-170	5	-1.08	506197910	31948	123.03	15800	16300	15500	20350	10990	15690	15844.43	2.49	0	-613	16203	15946	15583	15326	14963	16075	15455	74	4660	500	11290	10	1	14704872	2282	45.65	1.40	12	0.22	340.00	11112.00	19870	20240411	-21.89	14540	20231023	6.74	19870	-21.89	20240411	15070	2.99	20240605	19870	-21.89	20240411	14540	6.74	20231023	0.95	N	271980	500	73 억		365929	N	N	24	N	00	N
139	20240708	151034	57	100.00	KOSPI		의약품	N	N	N	N		N	15640	-50	5	-0.32	454594120	28627	110.24	15800	16300	15580	20350	10990	15690	15879.91	2.49	0	-733	16203	15946	15583	15326	14963	16075	15455	74	4660	500	11290	10	1	14704872	2300	46.00	1.41	12	0.19	340.00	11112.00	19870	20240411	-21.29	14540	20231023	7.57	19870	-21.29	20240411	15070	3.78	20240605	19870	-21.29	20240411	14540	7.57	20231023	0.95	N	271980	500	73 억		365929	N	N	45	N	00	N
140	20240708	141037	57	100.00	KOSPI		의약품	N	N	N	N		N	15710	20	2	0.13	384961710	24174	93.09	15800	16300	15620	20350	10990	15690	15924.62	2.49	0	-751	16203	15946	15583	15326	14963	16075	15455	74	4660	500	11290	10	1	14704872	2310	46.21	1.41	12	0.16	340.00	11112.00	19870	20240411	-20.94	14540	20231023	8.05	19870	-20.94	20240411	15070	4.25	20240605	19870	-20.94	20240411	14540	8.05	20231023	0.95	N	271980	500	73 억		365929	N	N	45	N	00	N
141	20240708	131032	57	100.00	KOSPI		의약품	N	N	N	N		N	15690	0	3	0.00	376015040	23603	90.89	15800	16300	15620	20350	10990	15690	15930.82	2.49	0	-903	16203	15946	15583	15326	14963	16075	15455	74	4660	500	11290	10	1	14704872	2307	46.15	1.41	12	0.16	340.00	11112.00	19870	20240411	-21.04	14540	20231023	7.91	19870	-21.04	20240411	15070	4.11	20240605	19870	-21.04	20240411	14540	7.91	20231023	0.95	N	271980	500	73 억		365929	N	N	45	N	00	N
142	20240708	121034	57	100.00	KOSPI		의약품	N	N	N	N		N	15710	20	2	0.13	353884270	22193	85.46	15800	16300	15620	20350	10990	15690	15945.76	2.49	0	-902	16203	15946	15583	15326	14963	16075	15455	74	4660	500	11290	10	1	14704872	2310	46.21	1.41	12	0.15	340.00	11112.00	19870	20240411	-20.94	14540	20231023	8.05	19870	-20.94	20240411	15070	4.25	20240605	19870	-20.94	20240411	14540	8.05	20231023	0.95	N	271980	500	73 억		365929	N	N	45	N	00	N
143	20240708	111031	57	100.00	KOSPI		의약품	N	N	N	N		N	15680	-10	5	-0.06	316416400	19808	76.28	15800	16300	15620	20350	10990	15690	15974.17	2.49	0	-870	16203	15946	15583	15326	14963	16075	15455	74	4660	500	11290	10	1	14704872	2306	46.12	1.41	12	0.13	340.00	11112.00	19870	20240411	-21.09	14540	20231023	7.84	19870	-21.09	20240411	15070	4.05	20240605	19870	-21.09	20240411	14540	7.84	20231023	0.95	N	271980	500	73 억		365929	N	N	45	N	00	N
144	20240708	101031	57	100.00	KOSPI		의약품	N	N	N	N		N	15720	30	2	0.19	44023350	2801	10.79	15800	15830	15620	20350	10990	15690	15717.01	2.49	0	-886	16203	15946	15583	15326	14963	16075	15455	74	4660	500	11290	10	1	14704872	2312	46.24	1.41	12	0.02	340.00	11112.00	19870	20240411	-20.89	14540	20231023	8.12	19870	-20.89	20240411	15070	4.31	20240605	19870	-20.89	20240411	14540	8.12	20231023	0.95	N	271980	500	73 억		365929	N	N	45	N	00	N
145	20240708	091031	57	100.00	KOSPI		의약품	N	N	N	N		N	15700	10	2	0.06	28356960	1801	6.94	15800	15830	15620	20350	10990	15690	15745.12	2.49	0	-898	16203	15946	15583	15326	14963	16075	15455	74	4660	500	11290	10	1	14704872	2309	46.18	1.41	12	0.01	340.00	11112.00	19870	20240411	-20.99	14540	20231023	7.98	19870	-20.99	20240411	15070	4.18	20240605	19870	-20.99	20240411	14540	7.98	20231023	0.95	N	271980	500	73 억		365929	N	N	45	N	00	N
146	20240705	161026	57	100.00	KOSPI		의약품	N	N	N	N		N	15690	410	2	2.68	405562190	25968	450.44	15250	15840	15220	19860	10700	15280	15617.71	2.48	0	2172	15393	15336	15253	15196	15113	15365	15225	74	4580	500	11000	10	1	14704872	2307	46.15	1.41	12	0.18	340.00	11112.00	19870	20240411	-21.04	14540	20231023	7.91	19870	-21.04	20240411	15070	4.11	20240605	19870	-21.04	20240411	14540	7.91	20231023	0.96	N	271980	500	73 억		364181	N	N	45	N	00	N
147	20240705	151030	57	100.00	KOSPI		의약품	N	N	N	N		N	15800	520	2	3.40	369423680	23678	410.72	15250	15840	15220	19860	10700	15280	15601.98	2.48	0	2216	15393	15336	15253	15196	15113	15365	15225	74	4580	500	11000	10	1	14704872	2323	46.47	1.42	12	0.16	340.00	11112.00	19870	20240411	-20.48	14540	20231023	8.67	19870	-20.48	20240411	15070	4.84	20240605	19870	-20.48	20240411	14540	8.67	20231023	0.96	N	271980	500	73 억		364181	N	N	19	N	00	N
148	20240705	141032	57	100.00	KOSPI		의약품	N	N	N	N		N	15620	340	2	2.23	195912120	12680	219.95	15250	15630	15220	19860	10700	15280	15450.48	2.48	0	3247	15393	15336	15253	15196	15113	15365	15225	74	4580	500	11000	10	1	14704872	2297	45.94	1.41	12	0.09	340.00	11112.00	19870	20240411	-21.39	14540	20231023	7.43	19870	-21.39	20240411	15070	3.65	20240605	19870	-21.39	20240411	14540	7.43	20231023	0.96	N	271980	500	73 억		364181	N	N	19	N	00	N
149	20240705	131029	57	100.00	KOSPI		의약품	N	N	N	N		N	15500	220	2	1.44	142499930	9248	160.42	15250	15530	15220	19860	10700	15280	15408.73	2.48	0	2415	15393	15336	15253	15196	15113	15365	15225	74	4580	500	11000	10	1	14704872	2279	45.59	1.39	12	0.06	340.00	11112.00	19870	20240411	-21.99	14540	20231023	6.60	19870	-21.99	20240411	15070	2.85	20240605	19870	-21.99	20240411	14540	6.60	20231023	0.96	N	271980	500	73 억		364181	N	N	19	N	00	N
150	20240705	121030	57	100.00	KOSPI		의약품	N	N	N	N		N	15510	230	2	1.51	128022010	8314	144.22	15250	15510	15220	19860	10700	15280	15398.37	2.48	0	2478	15393	15336	15253	15196	15113	15365	15225	74	4580	500	11000	10	1	14704872	2281	45.62	1.40	12	0.06	340.00	11112.00	19870	20240411	-21.94	14540	20231023	6.67	19870	-21.94	20240411	15070	2.92	20240605	19870	-21.94	20240411	14540	6.67	20231023	0.96	N	271980	500	73 억		364181	N	N	19	N	00	N
151	20240705	111026	57	100.00	KOSPI		의약품	N	N	N	N		N	15490	210	2	1.37	88678980	5768	100.05	15250	15490	15220	19860	10700	15280	15374.30	2.48	0	1812	15393	15336	15253	15196	15113	15365	15225	74	4580	500	11000	10	1	14704872	2278	45.56	1.39	12	0.04	340.00	11112.00	19870	20240411	-22.04	14540	20231023	6.53	19870	-22.04	20240411	15070	2.79	20240605	19870	-22.04	20240411	14540	6.53	20231023	0.96	N	271980	500	73 억		364181	N	N	19	N	00	N
152	20240705	101026	57	100.00	KOSPI		의약품	N	N	N	N		N	15400	120	2	0.79	45914690	3001	52.06	15250	15430	15220	19860	10700	15280	15299.80	2.48	0	1467	15393	15336	15253	15196	15113	15365	15225	74	4580	500	11000	10	1	14704872	2265	45.29	1.39	12	0.02	340.00	11112.00	19870	20240411	-22.50	14540	20231023	5.91	19870	-22.50	20240411	15070	2.19	20240605	19870	-22.50	20240411	14540	5.91	20231023	0.96	N	271980	500	73 억		364181	N	N	19	N	00	N
153	20240705	091028	57	100.00	KOSPI		의약품	N	N	N	N		N	15340	60	2	0.39	1862190	122	2.12	15250	15340	15240	19860	10700	15280	15263.85	2.48	0	0	15393	15336	15253	15196	15113	15365	15225	74	4580	500	11000	10	1	14704872	2256	45.12	1.38	12	0.00	340.00	11112.00	19870	20240411	-22.80	14540	20231023	5.50	19870	-22.80	20240411	15070	1.79	20240605	19870	-22.80	20240411	14540	5.50	20231023	0.96	N	271980	500	73 억		364181	N	N	19	N	00	N
154	20240704	161022	57	100.00	KOSPI		의약품	N	N	N	N		N	15280	100	2	0.66	87266620	5732	56.08	15180	15310	15170	19730	10630	15180	15224.46	2.47	0	-236	15433	15306	15203	15076	14973	15370	15140	74	4550	500	10920	10	1	14704872	2247	44.94	1.38	12	0.04	340.00	11112.00	19870	20240411	-23.10	14540	20231023	5.09	19870	-23.10	20240411	15070	1.39	20240605	19870	-23.10	20240411	14540	5.09	20231023	0.96	N	271980	500	73 억		363013	N	N	19	N	00	N
155	20240704	151026	57	100.00	KOSPI		의약품	N	N	N	N		N	15210	30	2	0.20	86732520	5697	55.73	15180	15310	15170	19730	10630	15180	15224.24	2.47	0	-232	15433	15306	15203	15076	14973	15370	15140	74	4550	500	10920	10	1	14704872	2237	44.74	1.37	12	0.04	340.00	11112.00	19870	20240411	-23.45	14540	20231023	4.61	19870	-23.45	20240411	15070	0.93	20240605	19870	-23.45	20240411	14540	4.61	20231023	0.96	N	271980	500	73 억		363013	N	N	9	N	00	N
156	20240704	141025	57	100.00	KOSPI		의약품	N	N	N	N		N	15230	50	2	0.33	39730510	2612	25.55	15180	15310	15170	19730	10630	15180	15210.76	2.47	0	-120	15433	15306	15203	15076	14973	15370	15140	74	4550	500	10920	10	1	14704872	2240	44.79	1.37	12	0.02	340.00	11112.00	19870	20240411	-23.35	14540	20231023	4.75	19870	-23.35	20240411	15070	1.06	20240605	19870	-23.35	20240411	14540	4.75	20231023	0.96	N	271980	500	73 억		363013	N	N	9	N	00	N
157	20240704	131025	57	100.00	KOSPI		의약품	N	N	N	N		N	15220	40	2	0.26	24857870	1634	15.99	15180	15310	15170	19730	10630	15180	15212.89	2.47	0	-71	15433	15306	15203	15076	14973	15370	15140	74	4550	500	10920	10	1	14704872	2238	44.76	1.37	12	0.01	340.00	11112.00	19870	20240411	-23.40	14540	20231023	4.68	19870	-23.40	20240411	15070	1.00	20240605	19870	-23.40	20240411	14540	4.68	20231023	0.96	N	271980	500	73 억		363013	N	N	9	N	00	N
158	20240704	121026	57	100.00	KOSPI		의약품	N	N	N	N		N	15240	60	2	0.40	16272820	1069	10.46	15180	15310	15170	19730	10630	15180	15222.47	2.47	0	-24	15433	15306	15203	15076	14973	15370	15140	74	4550	500	10920	10	1	14704872	2241	44.82	1.37	12	0.01	340.00	11112.00	19870	20240411	-23.30	14540	20231023	4.81	19870	-23.30	20240411	15070	1.13	20240605	19870	-23.30	20240411	14540	4.81	20231023	0.96	N	271980	500	73 억		363013	N	N	9	N	00	N
159	20240704	111024	57	100.00	KOSPI		의약품	N	N	N	N		N	15240	60	2	0.40	10463220	687	6.72	15180	15310	15180	19730	10630	15180	15230.31	2.47	0	-16	15433	15306	15203	15076	14973	15370	15140	74	4550	500	10920	10	1	14704872	2241	44.82	1.37	12	0.00	340.00	11112.00	19870	20240411	-23.30	14540	20231023	4.81	19870	-23.30	20240411	15070	1.13	20240605	19870	-23.30	20240411	14540	4.81	20231023	0.96	N	271980	500	73 억		363013	N	N	9	N	00	N
160	20240704	101024	57	100.00	KOSPI		의약품	N	N	N	N		N	15250	70	2	0.46	6549970	430	4.21	15180	15310	15180	19730	10630	15180	15232.49	2.47	0	-4	15433	15306	15203	15076	14973	15370	15140	74	4550	500	10920	10	1	14704872	2242	44.85	1.37	12	0.00	340.00	11112.00	19870	20240411	-23.25	14540	20231023	4.88	19870	-23.25	20240411	15070	1.19	20240605	19870	-23.25	20240411	14540	4.88	20231023	0.96	N	271980	500	73 억		363013	N	N	9	N	00	N
161	20240704	091026	57	100.00	KOSPI		의약품	N	N	N	N		N	15200	20	2	0.13	3203000	211	2.06	15180	15200	15180	19730	10630	15180	15180.09	2.47	0	1	15433	15306	15203	15076	14973	15370	15140	74	4550	500	10920	10	1	14704872	2235	44.71	1.37	12	0.00	340.00	11112.00	19870	20240411	-23.50	14540	20231023	4.54	19870	-23.50	20240411	15070	0.86	20240605	19870	-23.50	20240411	14540	4.54	20231023	0.96	N	271980	500	73 억		363013	N	N	9	N	00	N
162	20240703	161020	57	100.00	KOSPI		의약품	N	N	N	N		N	15180	-150	5	-0.98	155097980	10219	26.34	15170	15330	15100	19920	10740	15330	15177.41	2.46	0	547	16363	15846	15483	14966	14603	16105	15225	74	4590	500	11030	10	1	14704872	2232	44.65	1.37	12	0.07	340.00	11112.00	19870	20240411	-23.60	14540	20231023	4.40	19870	-23.60	20240411	15070	0.73	20240605	19870	-23.60	20240411	14540	4.40	20231023	0.96	N	271980	500	73 억		362332	N	N	9	N	00	N
163	20240703	151023	57	100.00	KOSPI		의약품	N	N	N	N		N	15200	-130	5	-0.85	131010100	8639	22.26	15170	15280	15100	19920	10740	15330	15164.96	2.46	0	609	16363	15846	15483	14966	14603	16105	15225	74	4590	500	11030	10	1	14704872	2235	44.71	1.37	12	0.06	340.00	11112.00	19870	20240411	-23.50	14540	20231023	4.54	19870	-23.50	20240411	15070	0.86	20240605	19870	-23.50	20240411	14540	4.54	20231023	0.96	N	271980	500	73 억		362332	N	N	13	N	00	N
164	20240703	141023	57	100.00	KOSPI		의약품	N	N	N	N		N	15200	-130	5	-0.85	119957330	7913	20.39	15170	15280	15100	19920	10740	15330	15159.53	2.46	0	609	16363	15846	15483	14966	14603	16105	15225	74	4590	500	11030	10	1	14704872	2235	44.71	1.37	12	0.05	340.00	11112.00	19870	20240411	-23.50	14540	20231023	4.54	19870	-23.50	20240411	15070	0.86	20240605	19870	-23.50	20240411	14540	4.54	20231023	0.96	N	271980	500	73 억		362332	N	N	13	N	00	N
165	20240703	131022	57	100.00	KOSPI		의약품	N	N	N	N		N	15200	-130	5	-0.85	116830850	7707	19.86	15170	15280	15100	19920	10740	15330	15159.06	2.46	0	575	16363	15846	15483	14966	14603	16105	15225	74	4590	500	11030	10	1	14704872	2235	44.71	1.37	12	0.05	340.00	11112.00	19870	20240411	-23.50	14540	20231023	4.54	19870	-23.50	20240411	15070	0.86	20240605	19870	-23.50	20240411	14540	4.54	20231023	0.96	N	271980	500	73 억		362332	N	N	13	N	00	N
166	20240703	121021	57	100.00	KOSPI		의약품	N	N	N	N		N	15160	-170	5	-1.11	110072530	7261	18.71	15170	15280	15100	19920	10740	15330	15159.42	2.46	0	527	16363	15846	15483	14966	14603	16105	15225	74	4590	500	11030	10	1	14704872	2229	44.59	1.36	12	0.05	340.00	11112.00	19870	20240411	-23.70	14540	20231023	4.26	19870	-23.70	20240411	15070	0.60	20240605	19870	-23.70	20240411	14540	4.26	20231023	0.96	N	271980	500	73 억		362332	N	N	13	N	00	N
167	20240703	111024	57	100.00	KOSPI		의약품	N	N	N	N		N	15130	-200	5	-1.30	101295230	6682	17.22	15170	15280	15100	19920	10740	15330	15159.42	2.46	0	527	16363	15846	15483	14966	14603	16105	15225	74	4590	500	11030	10	1	14704872	2225	44.50	1.36	12	0.05	340.00	11112.00	19870	20240411	-23.86	14540	20231023	4.06	19870	-23.86	20240411	15070	0.40	20240605	19870	-23.86	20240411	14540	4.06	20231023	0.96	N	271980	500	73 억		362332	N	N	13	N	00	N
168	20240703	101025	57	100.00	KOSPI		의약품	N	N	N	N		N	15200	-130	5	-0.85	94672050	6245	16.09	15170	15280	15100	19920	10740	15330	15159.66	2.46	0	607	16363	15846	15483	14966	14603	16105	15225	74	4590	500	11030	10	1	14704872	2235	44.71	1.37	12	0.04	340.00	11112.00	19870	20240411	-23.50	14540	20231023	4.54	19870	-23.50	20240411	15070	0.86	20240605	19870	-23.50	20240411	14540	4.54	20231023	0.96	N	271980	500	73 억		362332	N	N	13	N	00	N
169	20240703	091021	57	100.00	KOSPI		의약품	N	N	N	N		N	15250	-80	5	-0.52	41930980	2762	7.12	15170	15280	15170	19920	10740	15330	15181.38	2.46	0	233	16363	15846	15483	14966	14603	16105	15225	74	4590	500	11030	10	1	14704872	2242	44.85	1.37	12	0.02	340.00	11112.00	19870	20240411	-23.25	14540	20231023	4.88	19870	-23.25	20240411	15070	1.19	20240605	19870	-23.25	20240411	14540	4.88	20231023	0.96	N	271980	500	73 억		362332	N	N	13	N	00	N
170	20240702	161018	57	100.00	KOSPI		의약품	N	N	N	N		N	15330	140	2	0.92	601486070	38710	1514.48	15200	16000	15120	19740	10640	15190	15538.57	2.49	0	-3272	15456	15322	15236	15102	15016	15300	15080	74	4550	500	10930	10	1	14704872	2254	45.09	1.38	12	0.26	340.00	11112.00	19870	20240411	-22.85	14540	20231023	5.43	19870	-22.85	20240411	15070	1.73	20240605	19870	-22.85	20240411	14540	5.43	20231023	0.96	N	271980	500	73 억		366546	N	N	13	N	00	N
171	20240702	151020	57	100.00	KOSPI		의약품	N	N	N	N		N	15290	100	2	0.66	591402260	38050	1488.65	15200	16000	15120	19740	10640	15190	15542.77	2.49	0	-3221	15456	15322	15236	15102	15016	15300	15080	74	4550	500	10930	10	1	14704872	2248	44.97	1.38	12	0.26	340.00	11112.00	19870	20240411	-23.05	14540	20231023	5.16	19870	-23.05	20240411	15070	1.46	20240605	19870	-23.05	20240411	14540	5.16	20231023	0.96	N	271980	500	73 억		366546	N	N	27	N	00	N
172	20240702	141020	57	100.00	KOSPI		의약품	N	N	N	N		N	15260	70	2	0.46	568722850	36567	1430.63	15200	16000	15120	19740	10640	15190	15552.90	2.49	0	-3096	15456	15322	15236	15102	15016	15300	15080	74	4550	500	10930	10	1	14704872	2244	44.88	1.37	12	0.25	340.00	11112.00	19870	20240411	-23.20	14540	20231023	4.95	19870	-23.20	20240411	15070	1.26	20240605	19870	-23.20	20240411	14540	4.95	20231023	0.96	N	271980	500	73 억		366546	N	N	27	N	00	N
173	20240702	131020	57	100.00	KOSPI		의약품	N	N	N	N		N	15310	120	2	0.79	541677490	34800	1361.50	15200	16000	15120	19740	10640	15190	15565.45	2.49	0	-3012	15456	15322	15236	15102	15016	15300	15080	74	4550	500	10930	10	1	14704872	2251	45.03	1.38	12	0.24	340.00	11112.00	19870	20240411	-22.95	14540	20231023	5.30	19870	-22.95	20240411	15070	1.59	20240605	19870	-22.95	20240411	14540	5.30	20231023	0.96	N	271980	500	73 억		366546	N	N	27	N	00	N
174	20240702	121021	57	100.00	KOSPI		의약품	N	N	N	N		N	15400	210	2	1.38	477749980	30633	1198.47	15200	16000	15120	19740	10640	15190	15595.93	2.49	0	-4016	15456	15322	15236	15102	15016	15300	15080	74	4550	500	10930	10	1	14704872	2265	45.29	1.39	12	0.21	340.00	11112.00	19870	20240411	-22.50	14540	20231023	5.91	19870	-22.50	20240411	15070	2.19	20240605	19870	-22.50	20240411	14540	5.91	20231023	0.96	N	271980	500	73 억		366546	N	N	27	N	00	N
175	20240702	111020	57	100.00	KOSPI		의약품	N	N	N	N		N	15200	10	2	0.07	33548600	2207	86.35	15200	15330	15120	19740	10640	15190	15201.00	2.49	0	-989	15456	15322	15236	15102	15016	15300	15080	74	4550	500	10930	10	1	14704872	2235	44.71	1.37	12	0.02	340.00	11112.00	19870	20240411	-23.50	14540	20231023	4.54	19870	-23.50	20240411	15070	0.86	20240605	19870	-23.50	20240411	14540	4.54	20231023	0.96	N	271980	500	73 억		366546	N	N	27	N	00	N
176	20240702	101019	57	100.00	KOSPI		의약품	N	N	N	N		N	15200	10	2	0.07	26822630	1764	69.01	15200	15330	15180	19740	10640	15190	15205.57	2.49	0	-993	15456	15322	15236	15102	15016	15300	15080	74	4550	500	10930	10	1	14704872	2235	44.71	1.37	12	0.01	340.00	11112.00	19870	20240411	-23.50	14540	20231023	4.54	19870	-23.50	20240411	15070	0.86	20240605	19870	-23.50	20240411	14540	4.54	20231023	0.96	N	271980	500	73 억		366546	N	N	27	N	00	N
177	20240702	091020	57	100.00	KOSPI		의약품	N	N	N	N		N	15210	20	2	0.13	2082360	137	5.36	15200	15330	15190	19740	10640	15190	15199.71	2.49	0	8	15456	15322	15236	15102	15016	15300	15080	74	4550	500	10930	10	1	14704872	2237	44.74	1.37	12	0.00	340.00	11112.00	19870	20240411	-23.45	14540	20231023	4.61	19870	-23.45	20240411	15070	0.93	20240605	19870	-23.45	20240411	14540	4.61	20231023	0.96	N	271980	500	73 억		366546	N	N	27	N	00	N
178	20240701	161016	57	100.00	KOSPI		의약품	N	N	N	N		N	15190	0	3	0.00	38983350	2555	37.42	15190	15370	15150	19740	10640	15190	15257.67	2.49	0	139	15403	15296	15193	15086	14983	15295	15085	74	4550	500	10930	10	1	14704872	2234	44.68	1.37	12	0.02	340.00	11112.00	19870	20240411	-23.55	14540	20231023	4.47	19870	-23.55	20240411	15070	0.80	20240605	19870	-23.55	20240411	14540	4.47	20231023	0.97	N	271980	500	73 억		366407	N	N	27	N	00	N
179	20240701	151018	57	100.00	KOSPI		의약품	N	N	N	N		N	15250	60	2	0.39	21918540	1436	21.03	15190	15370	15150	19740	10640	15190	15263.61	2.49	0	139	15403	15296	15193	15086	14983	15295	15085	74	4550	500	10930	10	1	14704872	2242	44.85	1.37	12	0.01	340.00	11112.00	19870	20240411	-23.25	14540	20231023	4.88	19870	-23.25	20240411	15070	1.19	20240605	19870	-23.25	20240411	14540	4.88	20231023	0.97	N	271980	500	73 억		366407	N	N	11	N	00	N
180	20240701	141017	57	100.00	KOSPI		의약품	N	N	N	N		N	15240	50	2	0.33	19479180	1276	18.69	15190	15370	15150	19740	10640	15190	15265.82	2.49	0	153	15403	15296	15193	15086	14983	15295	15085	74	4550	500	10930	10	1	14704872	2241	44.82	1.37	12	0.01	340.00	11112.00	19870	20240411	-23.30	14540	20231023	4.81	19870	-23.30	20240411	15070	1.13	20240605	19870	-23.30	20240411	14540	4.81	20231023	0.97	N	271980	500	73 억		366407	N	N	11	N	00	N
181	20240701	131017	57	100.00	KOSPI		의약품	N	N	N	N		N	15250	60	2	0.39	14646380	959	14.05	15190	15370	15150	19740	10640	15190	15272.55	2.49	0	127	15403	15296	15193	15086	14983	15295	15085	74	4550	500	10930	10	1	14704872	2242	44.85	1.37	12	0.01	340.00	11112.00	19870	20240411	-23.25	14540	20231023	4.88	19870	-23.25	20240411	15070	1.19	20240605	19870	-23.25	20240411	14540	4.88	20231023	0.97	N	271980	500	73 억		366407	N	N	11	N	00	N
182	20240701	121018	57	100.00	KOSPI		의약품	N	N	N	N		N	15330	140	2	0.92	7710940	506	7.41	15190	15330	15150	19740	10640	15190	15239.01	2.49	0	112	15403	15296	15193	15086	14983	15295	15085	74	4550	500	10930	10	1	14704872	2254	45.09	1.38	12	0.00	340.00	11112.00	19870	20240411	-22.85	14540	20231023	5.43	19870	-22.85	20240411	15070	1.73	20240605	19870	-22.85	20240411	14540	5.43	20231023	0.97	N	271980	500	73 억		366407	N	N	11	N	00	N
183	20240701	111014	57	100.00	KOSPI		의약품	N	N	N	N		N	15290	100	2	0.66	6258350	411	6.02	15190	15290	15150	19740	10640	15190	15227.13	2.49	0	112	15403	15296	15193	15086	14983	15295	15085	74	4550	500	10930	10	1	14704872	2248	44.97	1.38	12	0.00	340.00	11112.00	19870	20240411	-23.05	14540	20231023	5.16	19870	-23.05	20240411	15070	1.46	20240605	19870	-23.05	20240411	14540	5.16	20231023	0.97	N	271980	500	73 억		366407	N	N	11	N	00	N
184	20240701	101013	57	100.00	KOSPI		의약품	N	N	N	N		N	15290	100	2	0.66	5004570	329	4.82	15190	15290	15150	19740	10640	15190	15211.46	2.49	0	112	15403	15296	15193	15086	14983	15295	15085	74	4550	500	10930	10	1	14704872	2248	44.97	1.38	12	0.00	340.00	11112.00	19870	20240411	-23.05	14540	20231023	5.16	19870	-23.05	20240411	15070	1.46	20240605	19870	-23.05	20240411	14540	5.16	20231023	0.97	N	271980	500	73 억		366407	N	N	11	N	00	N
185	20240701	091011	57	100.00	KOSPI		의약품	N	N	N	N		N	15190	0	3	0.00	3706360	244	3.57	15190	15190	15190	19740	10640	15190	15190.00	2.49	0	144	15403	15296	15193	15086	14983	15295	15085	74	4550	500	10930	10	1	14704872	2234	44.68	1.37	12	0.00	340.00	11112.00	19870	20240411	-23.55	14540	20231023	4.47	19870	-23.55	20240411	15070	0.80	20240605	19870	-23.55	20240411	14540	4.47	20231023	0.97	N	271980	500	73 억		366407	N	N	11	N	00	N