KissMeData/234080/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

80 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161028	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	20	2	0.17	237927880	20110	224.67	11900	11910	11800	15440	8320	11880	11831.29	3.51	6083	12093	11986	11933	11826	11773	11960	11800	396	3560	2500	8790	10	1	15834554	1884	6.70	1.13	12	0.13	1777.00	10492.00	15160	20230816	-21.50	11670	20240704	1.97	13550	-12.18	20240219	11670	1.97	20240704	15160	-21.50	20230816	11670	1.97	20240704	0.30	N	234080	2500	395 억	555375	N	N	23	N	N
3	20240731	151044	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	-30	5	-0.25	235055240	19868	221.96	11900	11910	11800	15440	8320	11880	11830.85	3.51	6147	12093	11986	11933	11826	11773	11960	11800	396	3560	2500	8790	10	1	15834554	1876	6.67	1.13	12	0.13	1777.00	10492.00	15160	20230816	-21.83	11670	20240704	1.54	13550	-12.55	20240219	11670	1.54	20240704	15160	-21.83	20230816	11670	1.54	20240704	0.30	N	234080	2500	395 억	555375	N	N	42	N	N
4	20240731	141043	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11870	-10	5	-0.08	225736510	19082	213.18	11900	11900	11800	15440	8320	11880	11829.81	3.51	5751	12093	11986	11933	11826	11773	11960	11800	396	3560	2500	8790	10	1	15834554	1880	6.68	1.13	12	0.12	1777.00	10492.00	15160	20230816	-21.70	11670	20240704	1.71	13550	-12.40	20240219	11670	1.71	20240704	15160	-21.70	20230816	11670	1.71	20240704	0.30	N	234080	2500	395 억	555375	N	N	42	N	N
5	20240731	131038	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11870	-10	5	-0.08	77321400	6519	72.83	11900	11900	11800	15440	8320	11880	11860.93	3.51	607	12093	11986	11933	11826	11773	11960	11800	396	3560	2500	8790	10	1	15834554	1880	6.68	1.13	12	0.04	1777.00	10492.00	15160	20230816	-21.70	11670	20240704	1.71	13550	-12.40	20240219	11670	1.71	20240704	15160	-21.70	20230816	11670	1.71	20240704	0.30	N	234080	2500	395 억	555375	N	N	42	N	N
6	20240731	121038	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11880	0	3	0.00	33549110	2823	31.54	11900	11900	11800	15440	8320	11880	11884.20	3.51	-118	12093	11986	11933	11826	11773	11960	11800	396	3560	2500	8790	10	1	15834554	1881	6.69	1.13	12	0.02	1777.00	10492.00	15160	20230816	-21.64	11670	20240704	1.80	13550	-12.32	20240219	11670	1.80	20240704	15160	-21.64	20230816	11670	1.80	20240704	0.30	N	234080	2500	395 억	555375	N	N	42	N	N
7	20240731	111041	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11880	0	3	0.00	30233920	2544	28.42	11900	11900	11800	15440	8320	11880	11884.40	3.51	-193	12093	11986	11933	11826	11773	11960	11800	396	3560	2500	8790	10	1	15834554	1881	6.69	1.13	12	0.02	1777.00	10492.00	15160	20230816	-21.64	11670	20240704	1.80	13550	-12.32	20240219	11670	1.80	20240704	15160	-21.64	20230816	11670	1.80	20240704	0.30	N	234080	2500	395 억	555375	N	N	42	N	N
8	20240731	101036	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11890	10	2	0.08	7936100	668	7.46	11900	11900	11800	15440	8320	11880	11880.39	3.51	105	12093	11986	11933	11826	11773	11960	11800	396	3560	2500	8790	10	1	15834554	1883	6.69	1.13	12	0.00	1777.00	10492.00	15160	20230816	-21.57	11670	20240704	1.89	13550	-12.25	20240219	11670	1.89	20240704	15160	-21.57	20230816	11670	1.89	20240704	0.30	N	234080	2500	395 억	555375	N	N	42	N	N
9	20240731	091038	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	20	2	0.17	3137300	264	2.95	11900	11900	11800	15440	8320	11880	11883.71	3.51	21	12093	11986	11933	11826	11773	11960	11800	396	3560	2500	8790	10	1	15834554	1884	6.70	1.13	12	0.00	1777.00	10492.00	15160	20230816	-21.50	11670	20240704	1.97	13550	-12.18	20240219	11670	1.97	20240704	15160	-21.50	20230816	11670	1.97	20240704	0.30	N	234080	2500	395 억	555375	N	N	42	N	N
10	20240730	161011	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11880	-110	5	-0.92	106946580	8951	87.56	11990	12040	11880	15580	8400	11990	11948.00	3.51	-143	12090	12040	11950	11900	11810	12065	11925	396	3590	2500	8870	10	1	15834554	1881	6.69	1.13	12	0.06	1777.00	10492.00	15160	20230816	-21.64	11670	20240704	1.80	13550	-12.32	20240219	11670	1.80	20240704	15160	-21.64	20230816	11670	1.80	20240704	0.30	N	234080	2500	395 억	555428	N	N	42	N	N
11	20240730	151032	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	-90	5	-0.75	100041930	8370	81.87	11990	12040	11890	15580	8400	11990	11952.44	3.51	-197	12090	12040	11950	11900	11810	12065	11925	396	3590	2500	8870	10	1	15834554	1884	6.70	1.13	12	0.05	1777.00	10492.00	15160	20230816	-21.50	11670	20240704	1.97	13550	-12.18	20240219	11670	1.97	20240704	15160	-21.50	20230816	11670	1.97	20240704	0.30	N	234080	2500	395 억	555428	N	N	0	N	N
12	20240730	141019	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11920	-70	5	-0.58	90299650	7552	73.87	11990	12040	11920	15580	8400	11990	11957.05	3.51	85	12090	12040	11950	11900	11810	12065	11925	396	3590	2500	8870	10	1	15834554	1887	6.71	1.14	12	0.05	1777.00	10492.00	15160	20230816	-21.37	11670	20240704	2.14	13550	-12.03	20240219	11670	2.14	20240704	15160	-21.37	20230816	11670	2.14	20240704	0.30	N	234080	2500	395 억	555428	N	N	0	N	N
13	20240730	131023	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11960	-30	5	-0.25	58549230	4895	47.88	11990	12040	11920	15580	8400	11990	11961.03	3.51	850	12090	12040	11950	11900	11810	12065	11925	396	3590	2500	8870	10	1	15834554	1894	6.73	1.14	12	0.03	1777.00	10492.00	15160	20230816	-21.11	11670	20240704	2.49	13550	-11.73	20240219	11670	2.49	20240704	15160	-21.11	20230816	11670	2.49	20240704	0.30	N	234080	2500	395 억	555428	N	N	0	N	N
14	20240730	121016	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11940	-50	5	-0.42	54423930	4550	44.51	11990	12040	11920	15580	8400	11990	11961.30	3.51	936	12090	12040	11950	11900	11810	12065	11925	396	3590	2500	8870	10	1	15834554	1891	6.72	1.14	12	0.03	1777.00	10492.00	15160	20230816	-21.24	11670	20240704	2.31	13550	-11.88	20240219	11670	2.31	20240704	15160	-21.24	20230816	11670	2.31	20240704	0.30	N	234080	2500	395 억	555428	N	N	0	N	N
15	20240730	111021	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11960	-30	5	-0.25	28763760	2406	23.54	11990	12040	11920	15580	8400	11990	11955.01	3.51	556	12090	12040	11950	11900	11810	12065	11925	396	3590	2500	8870	10	1	15834554	1894	6.73	1.14	12	0.02	1777.00	10492.00	15160	20230816	-21.11	11670	20240704	2.49	13550	-11.73	20240219	11670	2.49	20240704	15160	-21.11	20230816	11670	2.49	20240704	0.30	N	234080	2500	395 억	555428	N	N	0	N	N
16	20240730	101030	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11930	-60	5	-0.50	20935310	1751	17.13	11990	12040	11920	15580	8400	11990	11956.20	3.51	217	12090	12040	11950	11900	11810	12065	11925	396	3590	2500	8870	10	1	15834554	1889	6.71	1.14	12	0.01	1777.00	10492.00	15160	20230816	-21.31	11670	20240704	2.23	13550	-11.96	20240219	11670	2.23	20240704	15160	-21.31	20230816	11670	2.23	20240704	0.30	N	234080	2500	395 억	555428	N	N	0	N	N
17	20240730	091035	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11990	0	3	0.00	1196630	100	0.98	11990	11990	11930	15580	8400	11990	11966.30	3.51	37	12090	12040	11950	11900	11810	12065	11925	396	3590	2500	8870	10	1	15834554	1899	6.75	1.14	12	0.00	1777.00	10492.00	15160	20230816	-20.91	11670	20240704	2.74	13550	-11.51	20240219	11670	2.74	20240704	15160	-20.91	20230816	11670	2.74	20240704	0.30	N	234080	2500	395 억	555428	N	N	0	N	N
18	20240729	161010	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11990	90	2	0.76	122188800	10223	68.61	11900	12000	11860	15470	8330	11900	11952.34	3.48	4355	12020	11960	11880	11820	11740	11920	11780	396	3570	2500	8800	10	1	15834554	1899	6.75	1.14	12	0.06	1777.00	10492.00	15160	20230816	-20.91	11670	20240704	2.74	13550	-11.51	20240219	11670	2.74	20240704	15160	-20.91	20230816	11670	2.74	20240704	0.31	N	234080	2500	395 억	550654	N	N	1	N	N
19	20240729	151026	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11980	80	2	0.67	118604670	9924	66.60	11900	12000	11860	15470	8330	11900	11951.30	3.48	4279	12020	11960	11880	11820	11740	11920	11780	396	3570	2500	8800	10	1	15834554	1897	6.74	1.14	12	0.06	1777.00	10492.00	15160	20230816	-20.98	11670	20240704	2.66	13550	-11.59	20240219	11670	2.66	20240704	15160	-20.98	20230816	11670	2.66	20240704	0.31	N	234080	2500	395 억	550654	N	N	1	N	N
20	20240729	141032	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11990	90	2	0.76	108426650	9074	60.90	11900	12000	11860	15470	8330	11900	11949.16	3.48	3983	12020	11960	11880	11820	11740	11920	11780	396	3570	2500	8800	10	1	15834554	1899	6.75	1.14	12	0.06	1777.00	10492.00	15160	20230816	-20.91	11670	20240704	2.74	13550	-11.51	20240219	11670	2.74	20240704	15160	-20.91	20230816	11670	2.74	20240704	0.31	N	234080	2500	395 억	550654	N	N	1	N	N
21	20240729	131029	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11980	80	2	0.67	105741010	8850	59.40	11900	12000	11860	15470	8330	11900	11948.14	3.48	3929	12020	11960	11880	11820	11740	11920	11780	396	3570	2500	8800	10	1	15834554	1897	6.74	1.14	12	0.06	1777.00	10492.00	15160	20230816	-20.98	11670	20240704	2.66	13550	-11.59	20240219	11670	2.66	20240704	15160	-20.98	20230816	11670	2.66	20240704	0.31	N	234080	2500	395 억	550654	N	N	1	N	N
22	20240729	121028	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11990	90	2	0.76	96930570	8115	54.46	11900	11990	11860	15470	8330	11900	11944.62	3.48	3535	12020	11960	11880	11820	11740	11920	11780	396	3570	2500	8800	10	1	15834554	1899	6.75	1.14	12	0.05	1777.00	10492.00	15160	20230816	-20.91	11670	20240704	2.74	13550	-11.51	20240219	11670	2.74	20240704	15160	-20.91	20230816	11670	2.74	20240704	0.31	N	234080	2500	395 억	550654	N	N	1	N	N
23	20240729	111018	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11970	70	2	0.59	80148470	6714	45.06	11900	11990	11860	15470	8330	11900	11937.51	3.48	3572	12020	11960	11880	11820	11740	11920	11780	396	3570	2500	8800	10	1	15834554	1895	6.74	1.14	12	0.04	1777.00	10492.00	15160	20230816	-21.04	11670	20240704	2.57	13550	-11.66	20240219	11670	2.57	20240704	15160	-21.04	20230816	11670	2.57	20240704	0.31	N	234080	2500	395 억	550654	N	N	1	N	N
24	20240729	101016	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11980	80	2	0.67	65580890	5498	36.90	11900	11990	11860	15470	8330	11900	11928.14	3.48	3316	12020	11960	11880	11820	11740	11920	11780	396	3570	2500	8800	10	1	15834554	1897	6.74	1.14	12	0.03	1777.00	10492.00	15160	20230816	-20.98	11670	20240704	2.66	13550	-11.59	20240219	11670	2.66	20240704	15160	-20.98	20230816	11670	2.66	20240704	0.31	N	234080	2500	395 억	550654	N	N	1	N	N
25	20240729	091014	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11930	30	2	0.25	2069490	174	1.17	11900	11930	11860	15470	8330	11900	11893.62	3.48	53	12020	11960	11880	11820	11740	11920	11780	396	3570	2500	8800	10	1	15834554	1889	6.71	1.14	12	0.00	1777.00	10492.00	15160	20230816	-21.31	11670	20240704	2.23	13550	-11.96	20240219	11670	2.23	20240704	15160	-21.31	20230816	11670	2.23	20240704	0.31	N	234080	2500	395 억	550654	N	N	1	N	N
26	20240726	160959	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	90	2	0.76	176662030	14887	65.80	11910	11940	11800	15350	8270	11810	11866.87	3.44	4304	11943	11876	11833	11766	11723	11855	11745	396	3540	2500	8730	10	1	15834554	1884	6.70	1.13	12	0.09	1777.00	10492.00	15160	20230816	-21.50	11670	20240704	1.97	13550	-12.18	20240219	11670	1.97	20240704	15160	-21.50	20230816	11670	1.97	20240704	0.31	N	234080	2500	395 억	544037	N	N	1	N	N
27	20240726	151010	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11890	80	2	0.68	170791310	14393	63.61	11910	11940	11800	15350	8270	11810	11866.28	3.44	4289	11943	11876	11833	11766	11723	11855	11745	396	3540	2500	8730	10	1	15834554	1883	6.69	1.13	12	0.09	1777.00	10492.00	15160	20230816	-21.57	11670	20240704	1.89	13550	-12.25	20240219	11670	1.89	20240704	15160	-21.57	20230816	11670	1.89	20240704	0.31	N	234080	2500	395 억	544037	N	N	0	N	N
28	20240726	141010	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11920	110	2	0.93	148446840	12515	55.31	11910	11940	11800	15350	8270	11810	11861.51	3.44	3402	11943	11876	11833	11766	11723	11855	11745	396	3540	2500	8730	10	1	15834554	1887	6.71	1.14	12	0.08	1777.00	10492.00	15160	20230816	-21.37	11670	20240704	2.14	13550	-12.03	20240219	11670	2.14	20240704	15160	-21.37	20230816	11670	2.14	20240704	0.31	N	234080	2500	395 억	544037	N	N	0	N	N
29	20240726	131011	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	90	2	0.76	127299920	10741	47.47	11910	11910	11800	15350	8270	11810	11851.78	3.44	3397	11943	11876	11833	11766	11723	11855	11745	396	3540	2500	8730	10	1	15834554	1884	6.70	1.13	12	0.07	1777.00	10492.00	15160	20230816	-21.50	11670	20240704	1.97	13550	-12.18	20240219	11670	1.97	20240704	15160	-21.50	20230816	11670	1.97	20240704	0.31	N	234080	2500	395 억	544037	N	N	0	N	N
30	20240726	121015	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11880	70	2	0.59	119620870	10095	44.62	11910	11910	11800	15350	8270	11810	11849.52	3.44	3019	11943	11876	11833	11766	11723	11855	11745	396	3540	2500	8730	10	1	15834554	1881	6.69	1.13	12	0.06	1777.00	10492.00	15160	20230816	-21.64	11670	20240704	1.80	13550	-12.32	20240219	11670	1.80	20240704	15160	-21.64	20230816	11670	1.80	20240704	0.31	N	234080	2500	395 억	544037	N	N	0	N	N
31	20240726	111016	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11890	80	2	0.68	55345810	4673	20.65	11910	11910	11800	15350	8270	11810	11843.74	3.44	823	11943	11876	11833	11766	11723	11855	11745	396	3540	2500	8730	10	1	15834554	1883	6.69	1.13	12	0.03	1777.00	10492.00	15160	20230816	-21.57	11670	20240704	1.89	13550	-12.25	20240219	11670	1.89	20240704	15160	-21.57	20230816	11670	1.89	20240704	0.31	N	234080	2500	395 억	544037	N	N	0	N	N
32	20240726	101008	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11830	20	2	0.17	30669650	2594	11.46	11910	11910	11800	15350	8270	11810	11823.30	3.44	522	11943	11876	11833	11766	11723	11855	11745	396	3540	2500	8730	10	1	15834554	1873	6.66	1.13	12	0.02	1777.00	10492.00	15160	20230816	-21.97	11670	20240704	1.37	13550	-12.69	20240219	11670	1.37	20240704	15160	-21.97	20230816	11670	1.37	20240704	0.31	N	234080	2500	395 억	544037	N	N	0	N	N
33	20240726	091006	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11800	-10	5	-0.08	9444010	799	3.53	11910	11910	11800	15350	8270	11810	11819.79	3.44	216	11943	11876	11833	11766	11723	11855	11745	396	3540	2500	8730	10	1	15834554	1868	6.64	1.12	12	0.01	1777.00	10492.00	15160	20230816	-22.16	11670	20240704	1.11	13550	-12.92	20240219	11670	1.11	20240704	15160	-22.16	20230816	11670	1.11	20240704	0.31	N	234080	2500	395 억	544037	N	N	0	N	N
34	20240725	161005	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11810	-100	5	-0.84	267558320	22626	121.01	11900	11900	11790	15480	8340	11910	11825.89	3.40	3399	12083	11996	11883	11796	11683	12040	11840	396	3570	2500	8810	10	1	15834554	1870	6.65	1.13	12	0.14	1777.00	10492.00	15160	20230816	-22.10	11670	20240704	1.20	13550	-12.84	20240219	11670	1.20	20240704	15160	-22.10	20230816	11670	1.20	20240704	0.32	N	234080	2500	395 억	537903	N	N	1	N	N
35	20240725	151019	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11800	-110	5	-0.92	253185820	21409	114.51	11900	11900	11790	15480	8340	11910	11826.14	3.40	3321	12083	11996	11883	11796	11683	12040	11840	396	3570	2500	8810	10	1	15834554	1868	6.64	1.12	12	0.14	1777.00	10492.00	15160	20230816	-22.16	11670	20240704	1.11	13550	-12.92	20240219	11670	1.11	20240704	15160	-22.16	20230816	11670	1.11	20240704	0.32	N	234080	2500	395 억	537903	N	N	1	N	N
36	20240725	141013	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11830	-80	5	-0.67	194644320	16459	88.03	11900	11900	11790	15480	8340	11910	11826.01	3.40	3490	12083	11996	11883	11796	11683	12040	11840	396	3570	2500	8810	10	1	15834554	1873	6.66	1.13	12	0.10	1777.00	10492.00	15160	20230816	-21.97	11670	20240704	1.37	13550	-12.69	20240219	11670	1.37	20240704	15160	-21.97	20230816	11670	1.37	20240704	0.32	N	234080	2500	395 억	537903	N	N	1	N	N
37	20240725	131007	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	-60	5	-0.50	185689470	15702	83.98	11900	11900	11790	15480	8340	11910	11825.85	3.40	3441	12083	11996	11883	11796	11683	12040	11840	396	3570	2500	8810	10	1	15834554	1876	6.67	1.13	12	0.10	1777.00	10492.00	15160	20230816	-21.83	11670	20240704	1.54	13550	-12.55	20240219	11670	1.54	20240704	15160	-21.83	20230816	11670	1.54	20240704	0.32	N	234080	2500	395 억	537903	N	N	1	N	N
38	20240725	121013	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11820	-90	5	-0.76	178720020	15113	80.83	11900	11900	11790	15480	8340	11910	11825.58	3.40	3144	12083	11996	11883	11796	11683	12040	11840	396	3570	2500	8810	10	1	15834554	1872	6.65	1.13	12	0.10	1777.00	10492.00	15160	20230816	-22.03	11670	20240704	1.29	13550	-12.77	20240219	11670	1.29	20240704	15160	-22.03	20230816	11670	1.29	20240704	0.32	N	234080	2500	395 억	537903	N	N	1	N	N
39	20240725	111010	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11810	-100	5	-0.84	161978350	13695	73.25	11900	11900	11790	15480	8340	11910	11827.55	3.40	3139	12083	11996	11883	11796	11683	12040	11840	396	3570	2500	8810	10	1	15834554	1870	6.65	1.13	12	0.09	1777.00	10492.00	15160	20230816	-22.10	11670	20240704	1.20	13550	-12.84	20240219	11670	1.20	20240704	15160	-22.10	20230816	11670	1.20	20240704	0.32	N	234080	2500	395 억	537903	N	N	1	N	N
40	20240725	101005	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11800	-110	5	-0.92	132046600	11158	59.68	11900	11900	11800	15480	8340	11910	11834.25	3.40	3142	12083	11996	11883	11796	11683	12040	11840	396	3570	2500	8810	10	1	15834554	1868	6.64	1.12	12	0.07	1777.00	10492.00	15160	20230816	-22.16	11670	20240704	1.11	13550	-12.92	20240219	11670	1.11	20240704	15160	-22.16	20230816	11670	1.11	20240704	0.32	N	234080	2500	395 억	537903	N	N	1	N	N
41	20240725	090959	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11820	-90	5	-0.76	6605550	558	2.98	11900	11900	11800	15480	8340	11910	11837.90	3.40	253	12083	11996	11883	11796	11683	12040	11840	396	3570	2500	8810	10	1	15834554	1872	6.65	1.13	12	0.00	1777.00	10492.00	15160	20230816	-22.03	11670	20240704	1.29	13550	-12.77	20240219	11670	1.29	20240704	15160	-22.03	20230816	11670	1.29	20240704	0.32	N	234080	2500	395 억	537903	N	N	1	N	N
42	20240724	161000	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11910	50	2	0.42	221984190	18696	243.60	11770	11970	11770	15410	8310	11860	11873.35	3.35	6600	12020	11940	11870	11790	11720	11980	11830	396	3550	2500	8770	10	1	15834554	1886	6.70	1.14	12	0.12	1777.00	10492.00	15160	20230816	-21.44	11670	20240704	2.06	13550	-12.10	20240219	11670	2.06	20240704	15160	-21.44	20230816	11670	2.06	20240704	0.32	N	234080	2500	395 억	531246	N	N	1	N	N
43	20240724	151015	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	40	2	0.34	205629680	17320	225.67	11770	11970	11770	15410	8310	11860	11872.38	3.35	6649	12020	11940	11870	11790	11720	11980	11830	396	3550	2500	8770	10	1	15834554	1884	6.70	1.13	12	0.11	1777.00	10492.00	15160	20230816	-21.50	11670	20240704	1.97	13550	-12.18	20240219	11670	1.97	20240704	15160	-21.50	20230816	11670	1.97	20240704	0.32	N	234080	2500	395 억	531246	N	N	4	N	N
44	20240724	141009	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	-10	5	-0.08	195701660	16484	214.78	11770	11970	11770	15410	8310	11860	11872.22	3.35	6346	12020	11940	11870	11790	11720	11980	11830	396	3550	2500	8770	10	1	15834554	1876	6.67	1.13	12	0.10	1777.00	10492.00	15160	20230816	-21.83	11670	20240704	1.54	13550	-12.55	20240219	11670	1.54	20240704	15160	-21.83	20230816	11670	1.54	20240704	0.32	N	234080	2500	395 억	531246	N	N	4	N	N
45	20240724	131014	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11920	60	2	0.51	158217410	13325	173.62	11770	11970	11770	15410	8310	11860	11873.73	3.35	5990	12020	11940	11870	11790	11720	11980	11830	396	3550	2500	8770	10	1	15834554	1887	6.71	1.14	12	0.08	1777.00	10492.00	15160	20230816	-21.37	11670	20240704	2.14	13550	-12.03	20240219	11670	2.14	20240704	15160	-21.37	20230816	11670	2.14	20240704	0.32	N	234080	2500	395 억	531246	N	N	4	N	N
46	20240724	121013	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11920	60	2	0.51	155788100	13121	170.96	11770	11970	11770	15410	8310	11860	11873.19	3.35	5939	12020	11940	11870	11790	11720	11980	11830	396	3550	2500	8770	10	1	15834554	1887	6.71	1.14	12	0.08	1777.00	10492.00	15160	20230816	-21.37	11670	20240704	2.14	13550	-12.03	20240219	11670	2.14	20240704	15160	-21.37	20230816	11670	2.14	20240704	0.32	N	234080	2500	395 억	531246	N	N	4	N	N
47	20240724	111010	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11890	30	2	0.25	125565200	10591	137.99	11770	11950	11770	15410	8310	11860	11855.84	3.35	4664	12020	11940	11870	11790	11720	11980	11830	396	3550	2500	8770	10	1	15834554	1883	6.69	1.13	12	0.07	1777.00	10492.00	15160	20230816	-21.57	11670	20240704	1.89	13550	-12.25	20240219	11670	1.89	20240704	15160	-21.57	20230816	11670	1.89	20240704	0.32	N	234080	2500	395 억	531246	N	N	4	N	N
48	20240724	101036	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11930	70	2	0.59	69008250	5831	75.97	11770	11950	11770	15410	8310	11860	11834.72	3.35	2368	12020	11940	11870	11790	11720	11980	11830	396	3550	2500	8770	10	1	15834554	1889	6.71	1.14	12	0.04	1777.00	10492.00	15160	20230816	-21.31	11670	20240704	2.23	13550	-11.96	20240219	11670	2.23	20240704	15160	-21.31	20230816	11670	2.23	20240704	0.32	N	234080	2500	395 억	531246	N	N	4	N	N
49	20240724	091000	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11870	10	2	0.08	35269810	2993	39.00	11770	11950	11770	15410	8310	11860	11784.10	3.35	334	12020	11940	11870	11790	11720	11980	11830	396	3550	2500	8770	10	1	15834554	1880	6.68	1.13	12	0.02	1777.00	10492.00	15160	20230816	-21.70	11670	20240704	1.71	13550	-12.40	20240219	11670	1.71	20240704	15160	-21.70	20230816	11670	1.71	20240704	0.32	N	234080	2500	395 억	531246	N	N	4	N	N
50	20240723	160955	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11860	20	2	0.17	90921560	7671	87.21	11850	11950	11800	15390	8290	11840	11852.63	3.35	88	12060	11950	11890	11780	11720	11920	11750	396	3550	2500	8760	10	1	15834554	1878	6.67	1.13	12	0.05	1777.00	10492.00	15160	20230816	-21.77	11670	20240704	1.63	13550	-12.47	20240219	11670	1.63	20240704	15160	-21.77	20230816	11670	1.63	20240704	0.33	N	234080	2500	395 억	531132	N	N	4	N	N
51	20240723	151017	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	10	2	0.08	89771510	7574	86.11	11850	11950	11800	15390	8290	11840	11852.59	3.35	57	12060	11950	11890	11780	11720	11920	11750	396	3550	2500	8760	10	1	15834554	1876	6.67	1.13	12	0.05	1777.00	10492.00	15160	20230816	-21.83	11670	20240704	1.54	13550	-12.55	20240219	11670	1.54	20240704	15160	-21.83	20230816	11670	1.54	20240704	0.33	N	234080	2500	395 억	531132	N	N	0	N	N
52	20240723	140957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11860	20	2	0.17	84533490	7132	81.08	11850	11950	11800	15390	8290	11840	11852.70	3.35	-86	12060	11950	11890	11780	11720	11920	11750	396	3550	2500	8760	10	1	15834554	1878	6.67	1.13	12	0.05	1777.00	10492.00	15160	20230816	-21.77	11670	20240704	1.63	13550	-12.47	20240219	11670	1.63	20240704	15160	-21.77	20230816	11670	1.63	20240704	0.33	N	234080	2500	395 억	531132	N	N	0	N	N
53	20240723	130954	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11870	30	2	0.25	76894730	6488	73.76	11850	11950	11800	15390	8290	11840	11851.84	3.35	-63	12060	11950	11890	11780	11720	11920	11750	396	3550	2500	8760	10	1	15834554	1880	6.68	1.13	12	0.04	1777.00	10492.00	15160	20230816	-21.70	11670	20240704	1.71	13550	-12.40	20240219	11670	1.71	20240704	15160	-21.70	20230816	11670	1.71	20240704	0.33	N	234080	2500	395 억	531132	N	N	0	N	N
54	20240723	121001	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11870	30	2	0.25	72910730	6152	69.94	11850	11950	11800	15390	8290	11840	11851.55	3.35	-68	12060	11950	11890	11780	11720	11920	11750	396	3550	2500	8760	10	1	15834554	1880	6.68	1.13	12	0.04	1777.00	10492.00	15160	20230816	-21.70	11670	20240704	1.71	13550	-12.40	20240219	11670	1.71	20240704	15160	-21.70	20230816	11670	1.71	20240704	0.33	N	234080	2500	395 억	531132	N	N	0	N	N
55	20240723	111000	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11820	-20	5	-0.17	56917680	4800	54.57	11850	11950	11810	15390	8290	11840	11857.85	3.35	-214	12060	11950	11890	11780	11720	11920	11750	396	3550	2500	8760	10	1	15834554	1872	6.65	1.13	12	0.03	1777.00	10492.00	15160	20230816	-22.03	11670	20240704	1.29	13550	-12.77	20240219	11670	1.29	20240704	15160	-22.03	20230816	11670	1.29	20240704	0.33	N	234080	2500	395 억	531132	N	N	0	N	N
56	20240723	100956	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	60	2	0.51	15045540	1263	14.36	11850	11950	11850	15390	8290	11840	11912.54	3.35	-323	12060	11950	11890	11780	11720	11920	11750	396	3550	2500	8760	10	1	15834554	1884	6.70	1.13	12	0.01	1777.00	10492.00	15160	20230816	-21.50	11670	20240704	1.97	13550	-12.18	20240219	11670	1.97	20240704	15160	-21.50	20230816	11670	1.97	20240704	0.33	N	234080	2500	395 억	531132	N	N	0	N	N
57	20240723	091006	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11890	50	2	0.42	2753180	231	2.63	11850	11950	11850	15390	8290	11840	11918.53	3.35	-138	12060	11950	11890	11780	11720	11920	11750	396	3550	2500	8760	10	1	15834554	1883	6.69	1.13	12	0.00	1777.00	10492.00	15160	20230816	-21.57	11670	20240704	1.89	13550	-12.25	20240219	11670	1.89	20240704	15160	-21.57	20230816	11670	1.89	20240704	0.33	N	234080	2500	395 억	531132	N	N	0	N	N
58	20240722	160950	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11840	-110	5	-0.92	104226300	8766	52.29	11950	12000	11830	15530	8370	11950	11889.85	3.36	-710	12103	12026	11943	11866	11783	11985	11825	396	3580	2500	8840	10	1	15834554	1875	6.66	1.13	12	0.06	1777.00	10492.00	15160	20230816	-21.90	11670	20240704	1.46	13550	-12.62	20240219	11670	1.46	20240704	15160	-21.90	20230816	11670	1.46	20240704	0.32	N	234080	2500	395 억	531842	N	N	0	N	N
59	20240722	150957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	-100	5	-0.84	99098410	8333	49.70	11950	12000	11830	15530	8370	11950	11892.28	3.36	-792	12103	12026	11943	11866	11783	11985	11825	396	3580	2500	8840	10	1	15834554	1876	6.67	1.13	12	0.05	1777.00	10492.00	15160	20230816	-21.83	11670	20240704	1.54	13550	-12.55	20240219	11670	1.54	20240704	15160	-21.83	20230816	11670	1.54	20240704	0.32	N	234080	2500	395 억	531842	N	N	0	N	N
60	20240722	141005	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11860	-90	5	-0.75	85733070	7205	42.98	11950	12000	11830	15530	8370	11950	11899.11	3.36	-974	12103	12026	11943	11866	11783	11985	11825	396	3580	2500	8840	10	1	15834554	1878	6.67	1.13	12	0.05	1777.00	10492.00	15160	20230816	-21.77	11670	20240704	1.63	13550	-12.47	20240219	11670	1.63	20240704	15160	-21.77	20230816	11670	1.63	20240704	0.32	N	234080	2500	395 억	531842	N	N	0	N	N
61	20240722	131000	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11870	-80	5	-0.67	69554400	5840	34.83	11950	12000	11860	15530	8370	11950	11910.00	3.36	-1109	12103	12026	11943	11866	11783	11985	11825	396	3580	2500	8840	10	1	15834554	1880	6.68	1.13	12	0.04	1777.00	10492.00	15160	20230816	-21.70	11670	20240704	1.71	13550	-12.40	20240219	11670	1.71	20240704	15160	-21.70	20230816	11670	1.71	20240704	0.32	N	234080	2500	395 억	531842	N	N	0	N	N
62	20240722	120957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11880	-70	5	-0.59	55907100	4690	27.97	11950	12000	11870	15530	8370	11950	11920.49	3.36	-1118	12103	12026	11943	11866	11783	11985	11825	396	3580	2500	8840	10	1	15834554	1881	6.69	1.13	12	0.03	1777.00	10492.00	15160	20230816	-21.64	11670	20240704	1.80	13550	-12.32	20240219	11670	1.80	20240704	15160	-21.64	20230816	11670	1.80	20240704	0.32	N	234080	2500	395 억	531842	N	N	0	N	N
63	20240722	110957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11890	-60	5	-0.50	45446070	3810	22.73	11950	12000	11870	15530	8370	11950	11928.10	3.36	-1194	12103	12026	11943	11866	11783	11985	11825	396	3580	2500	8840	10	1	15834554	1883	6.69	1.13	12	0.02	1777.00	10492.00	15160	20230816	-21.57	11670	20240704	1.89	13550	-12.25	20240219	11670	1.89	20240704	15160	-21.57	20230816	11670	1.89	20240704	0.32	N	234080	2500	395 억	531842	N	N	0	N	N
64	20240722	100957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11920	-30	5	-0.25	36134080	3027	18.06	11950	12000	11900	15530	8370	11950	11937.26	3.36	-1085	12103	12026	11943	11866	11783	11985	11825	396	3580	2500	8840	10	1	15834554	1887	6.71	1.14	12	0.02	1777.00	10492.00	15160	20230816	-21.37	11670	20240704	2.14	13550	-12.03	20240219	11670	2.14	20240704	15160	-21.37	20230816	11670	2.14	20240704	0.32	N	234080	2500	395 억	531842	N	N	0	N	N
65	20240722	091000	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11950	0	3	0.00	7422910	622	3.71	11950	12000	11910	15530	8370	11950	11933.94	3.36	45	12103	12026	11943	11866	11783	11985	11825	396	3580	2500	8840	10	1	15834554	1892	6.72	1.14	12	0.00	1777.00	10492.00	15160	20230816	-21.17	11670	20240704	2.40	13550	-11.81	20240219	11670	2.40	20240704	15160	-21.17	20230816	11670	2.40	20240704	0.32	N	234080	2500	395 억	531842	N	N	0	N	N
66	20240719	160931	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11950	0	3	0.00	199702300	16760	87.46	12000	12020	11860	15530	8370	11950	11915.41	3.36	-308	12116	12032	11966	11882	11816	12000	11850	396	3580	2500	8840	10	1	15834554	1892	6.72	1.14	12	0.11	1777.00	10492.00	15160	20230816	-21.17	11670	20240704	2.40	13550	-11.81	20240219	11670	2.40	20240704	15160	-21.17	20230816	11670	2.40	20240704	0.34	N	234080	2500	395 억	532639	N	N	4	N	N
67	20240719	150943	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11970	20	2	0.17	195889070	16441	85.79	12000	12020	11860	15530	8370	11950	11914.67	3.36	-339	12116	12032	11966	11882	11816	12000	11850	396	3580	2500	8840	10	1	15834554	1895	6.74	1.14	12	0.10	1777.00	10492.00	15160	20230816	-21.04	11670	20240704	2.57	13550	-11.66	20240219	11670	2.57	20240704	15160	-21.04	20230816	11670	2.57	20240704	0.34	N	234080	2500	395 억	532639	N	N	4	N	N
68	20240719	140944	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11890	-60	5	-0.50	155089140	13020	67.94	12000	12020	11860	15530	8370	11950	11911.61	3.36	234	12116	12032	11966	11882	11816	12000	11850	396	3580	2500	8840	10	1	15834554	1883	6.69	1.13	12	0.08	1777.00	10492.00	15160	20230816	-21.57	11670	20240704	1.89	13550	-12.25	20240219	11670	1.89	20240704	15160	-21.57	20230816	11670	1.89	20240704	0.34	N	234080	2500	395 억	532639	N	N	4	N	N
69	20240719	130935	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11890	-60	5	-0.50	139337840	11693	61.02	12000	12020	11860	15530	8370	11950	11916.35	3.36	109	12116	12032	11966	11882	11816	12000	11850	396	3580	2500	8840	10	1	15834554	1883	6.69	1.13	12	0.07	1777.00	10492.00	15160	20230816	-21.57	11670	20240704	1.89	13550	-12.25	20240219	11670	1.89	20240704	15160	-21.57	20230816	11670	1.89	20240704	0.34	N	234080	2500	395 억	532639	N	N	4	N	N
70	20240719	120935	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	-50	5	-0.42	113351020	9505	49.60	12000	12020	11860	15530	8370	11950	11925.41	3.36	366	12116	12032	11966	11882	11816	12000	11850	396	3580	2500	8840	10	1	15834554	1884	6.70	1.13	12	0.06	1777.00	10492.00	15160	20230816	-21.50	11670	20240704	1.97	13550	-12.18	20240219	11670	1.97	20240704	15160	-21.50	20230816	11670	1.97	20240704	0.34	N	234080	2500	395 억	532639	N	N	4	N	N
71	20240719	110945	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11890	-60	5	-0.50	97762880	8193	42.75	12000	12020	11860	15530	8370	11950	11932.49	3.36	204	12116	12032	11966	11882	11816	12000	11850	396	3580	2500	8840	10	1	15834554	1883	6.69	1.13	12	0.05	1777.00	10492.00	15160	20230816	-21.57	11670	20240704	1.89	13550	-12.25	20240219	11670	1.89	20240704	15160	-21.57	20230816	11670	1.89	20240704	0.34	N	234080	2500	395 억	532639	N	N	4	N	N
72	20240719	100915	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11980	30	2	0.25	34140270	2852	14.88	12000	12020	11940	15530	8370	11950	11970.64	3.36	-11	12116	12032	11966	11882	11816	12000	11850	396	3580	2500	8840	10	1	15834554	1897	6.74	1.14	12	0.02	1777.00	10492.00	15160	20230816	-20.98	11670	20240704	2.66	13550	-11.59	20240219	11670	2.66	20240704	15160	-20.98	20230816	11670	2.66	20240704	0.34	N	234080	2500	395 억	532639	N	N	4	N	N
73	20240719	090948	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11950	0	3	0.00	6609780	551	2.88	12000	12020	11950	15530	8370	11950	11995.97	3.36	-202	12116	12032	11966	11882	11816	12000	11850	396	3580	2500	8840	10	1	15834554	1892	6.72	1.14	12	0.00	1777.00	10492.00	15160	20230816	-21.17	11670	20240704	2.40	13550	-11.81	20240219	11670	2.40	20240704	15160	-21.17	20230816	11670	2.40	20240704	0.34	N	234080	2500	395 억	532639	N	N	4	N	N
74	20240718	160926	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11950	-100	5	-0.83	229411580	19164	66.69	12050	12050	11900	15660	8440	12050	11970.98	3.33	4909	12156	12102	12046	11992	11936	12130	12020	396	3610	2500	8910	10	1	15834554	1892	6.72	1.14	12	0.12	1777.00	10492.00	15160	20230816	-21.17	11670	20240704	2.40	13550	-11.81	20240219	11670	2.40	20240704	15160	-21.17	20230816	11670	2.40	20240704	0.34	N	234080	2500	395 억	527627	N	N	4	N	N
75	20240718	150935	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11970	-80	5	-0.66	219798810	18360	63.90	12050	12050	11900	15660	8440	12050	11971.61	3.33	4746	12156	12102	12046	11992	11936	12130	12020	396	3610	2500	8910	10	1	15834554	1895	6.74	1.14	12	0.12	1777.00	10492.00	15160	20230816	-21.04	11670	20240704	2.57	13550	-11.66	20240219	11670	2.57	20240704	15160	-21.04	20230816	11670	2.57	20240704	0.34	N	234080	2500	395 억	527627	N	N	8	N	N
76	20240718	140927	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11980	-70	5	-0.58	165917100	13849	48.20	12050	12050	11900	15660	8440	12050	11980.44	3.33	4130	12156	12102	12046	11992	11936	12130	12020	396	3610	2500	8910	10	1	15834554	1897	6.74	1.14	12	0.09	1777.00	10492.00	15160	20230816	-20.98	11670	20240704	2.66	13550	-11.59	20240219	11670	2.66	20240704	15160	-20.98	20230816	11670	2.66	20240704	0.34	N	234080	2500	395 억	527627	N	N	8	N	N
77	20240718	130929	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11990	-60	5	-0.50	157885150	13179	45.87	12050	12050	11900	15660	8440	12050	11980.06	3.33	3859	12156	12102	12046	11992	11936	12130	12020	396	3610	2500	8910	10	1	15834554	1899	6.75	1.14	12	0.08	1777.00	10492.00	15160	20230816	-20.91	11670	20240704	2.74	13550	-11.51	20240219	11670	2.74	20240704	15160	-20.91	20230816	11670	2.74	20240704	0.34	N	234080	2500	395 억	527627	N	N	8	N	N
78	20240718	120929	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12010	-40	5	-0.33	149822840	12508	43.53	12050	12050	11900	15660	8440	12050	11978.16	3.33	3437	12156	12102	12046	11992	11936	12130	12020	396	3610	2500	8910	10	1	15834554	1902	6.76	1.14	12	0.08	1777.00	10492.00	15160	20230816	-20.78	11670	20240704	2.91	13550	-11.37	20240219	11670	2.91	20240704	15160	-20.78	20230816	11670	2.91	20240704	0.34	N	234080	2500	395 억	527627	N	N	8	N	N
79	20240718	110937	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12000	-50	5	-0.41	140261170	11711	40.76	12050	12050	11900	15660	8440	12050	11976.87	3.33	3057	12156	12102	12046	11992	11936	12130	12020	396	3610	2500	8910	10	1	15834554	1900	6.75	1.14	12	0.07	1777.00	10492.00	15160	20230816	-20.84	11670	20240704	2.83	13550	-11.44	20240219	11670	2.83	20240704	15160	-20.84	20230816	11670	2.83	20240704	0.34	N	234080	2500	395 억	527627	N	N	8	N	N
80	20240718	100937	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12010	-40	5	-0.33	107097020	8944	31.13	12050	12050	11900	15660	8440	12050	11974.17	3.33	1881	12156	12102	12046	11992	11936	12130	12020	396	3610	2500	8910	10	1	15834554	1902	6.76	1.14	12	0.06	1777.00	10492.00	15160	20230816	-20.78	11670	20240704	2.91	13550	-11.37	20240219	11670	2.91	20240704	15160	-20.78	20230816	11670	2.91	20240704	0.34	N	234080	2500	395 억	527627	N	N	8	N	N
81	20240718	090936	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12030	-20	5	-0.17	1390680	116	0.40	12050	12050	11930	15660	8440	12050	11988.62	3.33	6	12156	12102	12046	11992	11936	12130	12020	396	3610	2500	8910	10	1	15834554	1905	6.77	1.15	12	0.00	1777.00	10492.00	15160	20230816	-20.65	11670	20240704	3.08	13550	-11.22	20240219	11670	3.08	20240704	15160	-20.65	20230816	11670	3.08	20240704	0.34	N	234080	2500	395 억	527627	N	N	8	N	N
82	20240717	161016	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12050	60	2	0.50	345696490	28709	378.30	12000	12100	11990	15580	8400	11990	12041.40	3.32	2030	12090	12040	11970	11920	11850	12065	11945	396	3590	2500	8870	10	1	15834554	1908	6.78	1.15	12	0.18	1777.00	10492.00	15160	20230816	-20.51	11670	20240704	3.26	13550	-11.07	20240219	11670	3.26	20240704	15160	-20.51	20230816	11670	3.26	20240704	0.31	N	234080	2500	395 억	525616	N	N	8	N	N
83	20240717	151022	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12000	10	2	0.08	326037180	27077	356.79	12000	12100	11990	15580	8400	11990	12041.11	3.32	2088	12090	12040	11970	11920	11850	12065	11945	396	3590	2500	8870	10	1	15834554	1900	6.75	1.14	12	0.17	1777.00	10492.00	15160	20230816	-20.84	11670	20240704	2.83	13550	-11.44	20240219	11670	2.83	20240704	15160	-20.84	20230816	11670	2.83	20240704	0.31	N	234080	2500	395 억	525616	N	N	6	N	N
84	20240717	141019	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12040	50	2	0.42	277414360	23026	303.41	12000	12100	12000	15580	8400	11990	12047.87	3.32	1700	12090	12040	11970	11920	11850	12065	11945	396	3590	2500	8870	10	1	15834554	1906	6.78	1.15	12	0.15	1777.00	10492.00	15160	20230816	-20.58	11670	20240704	3.17	13550	-11.14	20240219	11670	3.17	20240704	15160	-20.58	20230816	11670	3.17	20240704	0.31	N	234080	2500	395 억	525616	N	N	6	N	N
85	20240717	131017	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12020	30	2	0.25	263000940	21828	287.63	12000	12100	12000	15580	8400	11990	12048.79	3.32	1258	12090	12040	11970	11920	11850	12065	11945	396	3590	2500	8870	10	1	15834554	1903	6.76	1.15	12	0.14	1777.00	10492.00	15160	20230816	-20.71	11670	20240704	3.00	13550	-11.29	20240219	11670	3.00	20240704	15160	-20.71	20230816	11670	3.00	20240704	0.31	N	234080	2500	395 억	525616	N	N	6	N	N
86	20240717	121019	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12020	30	2	0.25	254232740	21099	278.02	12000	12100	12000	15580	8400	11990	12049.52	3.32	1435	12090	12040	11970	11920	11850	12065	11945	396	3590	2500	8870	10	1	15834554	1903	6.76	1.15	12	0.13	1777.00	10492.00	15160	20230816	-20.71	11670	20240704	3.00	13550	-11.29	20240219	11670	3.00	20240704	15160	-20.71	20230816	11670	3.00	20240704	0.31	N	234080	2500	395 억	525616	N	N	6	N	N
87	20240717	111019	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12020	30	2	0.25	227631980	18886	248.86	12000	12100	12000	15580	8400	11990	12052.95	3.32	296	12090	12040	11970	11920	11850	12065	11945	396	3590	2500	8870	10	1	15834554	1903	6.76	1.15	12	0.12	1777.00	10492.00	15160	20230816	-20.71	11670	20240704	3.00	13550	-11.29	20240219	11670	3.00	20240704	15160	-20.71	20230816	11670	3.00	20240704	0.31	N	234080	2500	395 억	525616	N	N	6	N	N
88	20240717	101019	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12040	50	2	0.42	168107600	13942	183.71	12000	12100	12000	15580	8400	11990	12057.64	3.32	403	12090	12040	11970	11920	11850	12065	11945	396	3590	2500	8870	10	1	15834554	1906	6.78	1.15	12	0.09	1777.00	10492.00	15160	20230816	-20.58	11670	20240704	3.17	13550	-11.14	20240219	11670	3.17	20240704	15160	-20.58	20230816	11670	3.17	20240704	0.31	N	234080	2500	395 억	525616	N	N	6	N	N
89	20240717	090824	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12000	10	2	0.08	30564400	2547	33.56	12000	12050	12000	15580	8400	11990	12000.16	3.32	-301	12090	12040	11970	11920	11850	12065	11945	396	3590	2500	8870	10	1	15834554	1900	6.75	1.14	12	0.02	1777.00	10492.00	15160	20230816	-20.84	11670	20240704	2.83	13550	-11.44	20240219	11670	2.83	20240704	15160	-20.84	20230816	11670	2.83	20240704	0.31	N	234080	2500	395 억	525616	N	N	6	N	N
90	20240716	161020	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11990	30	2	0.25	90782080	7584	57.77	11900	12020	11900	15540	8380	11960	11970.21	3.32	-623	12146	12052	11956	11862	11766	12005	11815	396	3580	2500	8850	10	1	15834554	1899	6.75	1.14	12	0.05	1777.00	10492.00	15160	20230816	-20.91	11670	20240704	2.74	13550	-11.51	20240219	11670	2.74	20240704	15160	-20.91	20230816	11670	2.74	20240704	0.32	N	234080	2500	395 억	526193	N	N	6	N	N
91	20240716	151032	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11950	-10	5	-0.08	89273530	7458	56.81	11900	12020	11900	15540	8380	11960	11970.17	3.32	-585	12146	12052	11956	11862	11766	12005	11815	396	3580	2500	8850	10	1	15834554	1892	6.72	1.14	12	0.05	1777.00	10492.00	15160	20230816	-21.17	11670	20240704	2.40	13550	-11.81	20240219	11670	2.40	20240704	15160	-21.17	20230816	11670	2.40	20240704	0.32	N	234080	2500	395 억	526193	N	N	5	N	N
92	20240716	141027	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12000	40	2	0.33	67224460	5617	42.79	11900	12020	11900	15540	8380	11960	11968.04	3.32	-414	12146	12052	11956	11862	11766	12005	11815	396	3580	2500	8850	10	1	15834554	1900	6.75	1.14	12	0.04	1777.00	10492.00	15160	20230816	-20.84	11670	20240704	2.83	13550	-11.44	20240219	11670	2.83	20240704	15160	-20.84	20230816	11670	2.83	20240704	0.32	N	234080	2500	395 억	526193	N	N	5	N	N
93	20240716	131026	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11970	10	2	0.08	45310230	3790	28.87	11900	12000	11900	15540	8380	11960	11955.21	3.32	-131	12146	12052	11956	11862	11766	12005	11815	396	3580	2500	8850	10	1	15834554	1895	6.74	1.14	12	0.02	1777.00	10492.00	15160	20230816	-21.04	11670	20240704	2.57	13550	-11.66	20240219	11670	2.57	20240704	15160	-21.04	20230816	11670	2.57	20240704	0.32	N	234080	2500	395 억	526193	N	N	5	N	N
94	20240716	121024	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11940	-20	5	-0.17	19621140	1645	12.53	11900	12000	11900	15540	8380	11960	11927.74	3.32	-129	12146	12052	11956	11862	11766	12005	11815	396	3580	2500	8850	10	1	15834554	1891	6.72	1.14	12	0.01	1777.00	10492.00	15160	20230816	-21.24	11670	20240704	2.31	13550	-11.88	20240219	11670	2.31	20240704	15160	-21.24	20230816	11670	2.31	20240704	0.32	N	234080	2500	395 억	526193	N	N	5	N	N
95	20240716	111025	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11930	-30	5	-0.25	16375740	1373	10.46	11900	12000	11900	15540	8380	11960	11926.98	3.32	-164	12146	12052	11956	11862	11766	12005	11815	396	3580	2500	8850	10	1	15834554	1889	6.71	1.14	12	0.01	1777.00	10492.00	15160	20230816	-21.31	11670	20240704	2.23	13550	-11.96	20240219	11670	2.23	20240704	15160	-21.31	20230816	11670	2.23	20240704	0.32	N	234080	2500	395 억	526193	N	N	5	N	N
96	20240716	101026	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11920	-40	5	-0.33	11012780	923	7.03	11900	12000	11900	15540	8380	11960	11931.51	3.32	-97	12146	12052	11956	11862	11766	12005	11815	396	3580	2500	8850	10	1	15834554	1887	6.71	1.14	12	0.01	1777.00	10492.00	15160	20230816	-21.37	11670	20240704	2.14	13550	-12.03	20240219	11670	2.14	20240704	15160	-21.37	20230816	11670	2.14	20240704	0.32	N	234080	2500	395 억	526193	N	N	5	N	N
97	20240716	091024	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11970	10	2	0.08	656490	55	0.42	11900	11970	11900	15540	8380	11960	11936.18	3.32	6	12146	12052	11956	11862	11766	12005	11815	396	3580	2500	8850	10	1	15834554	1895	6.74	1.14	12	0.00	1777.00	10492.00	15160	20230816	-21.04	11670	20240704	2.57	13550	-11.66	20240219	11670	2.57	20240704	15160	-21.04	20230816	11670	2.57	20240704	0.32	N	234080	2500	395 억	526193	N	N	5	N	N
98	20240715	161009	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11960	-40	5	-0.33	156546960	13128	90.18	12000	12050	11860	15600	8400	12000	11924.66	3.33	-1240	12153	12076	11963	11886	11773	12115	11925	396	3600	2500	8880	10	1	15834554	1894	6.73	1.14	12	0.08	1777.00	10492.00	15160	20230816	-21.11	11670	20240704	2.49	13550	-11.73	20240219	11670	2.49	20240704	15160	-21.11	20230816	11670	2.49	20240704	0.31	N	234080	2500	395 억	526782	N	N	5	N	N
99	20240715	151016	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11970	-30	5	-0.25	154057110	12920	88.75	12000	12050	11860	15600	8400	12000	11923.92	3.33	-1242	12153	12076	11963	11886	11773	12115	11925	396	3600	2500	8880	10	1	15834554	1895	6.74	1.14	12	0.08	1777.00	10492.00	15160	20230816	-21.04	11670	20240704	2.57	13550	-11.66	20240219	11670	2.57	20240704	15160	-21.04	20230816	11670	2.57	20240704	0.31	N	234080	2500	395 억	526782	N	N	4	N	N
100	20240715	141014	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11960	-40	5	-0.33	148268650	12436	85.42	12000	12050	11860	15600	8400	12000	11922.54	3.33	-1200	12153	12076	11963	11886	11773	12115	11925	396	3600	2500	8880	10	1	15834554	1894	6.73	1.14	12	0.08	1777.00	10492.00	15160	20230816	-21.11	11670	20240704	2.49	13550	-11.73	20240219	11670	2.49	20240704	15160	-21.11	20230816	11670	2.49	20240704	0.31	N	234080	2500	395 억	526782	N	N	4	N	N
101	20240715	131016	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11940	-60	5	-0.50	136303310	11434	78.54	12000	12050	11860	15600	8400	12000	11920.88	3.33	-1074	12153	12076	11963	11886	11773	12115	11925	396	3600	2500	8880	10	1	15834554	1891	6.72	1.14	12	0.07	1777.00	10492.00	15160	20230816	-21.24	11670	20240704	2.31	13550	-11.88	20240219	11670	2.31	20240704	15160	-21.24	20230816	11670	2.31	20240704	0.31	N	234080	2500	395 억	526782	N	N	4	N	N
102	20240715	121015	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11920	-80	5	-0.67	101411230	8507	58.44	12000	12050	11860	15600	8400	12000	11920.92	3.33	-875	12153	12076	11963	11886	11773	12115	11925	396	3600	2500	8880	10	1	15834554	1887	6.71	1.14	12	0.05	1777.00	10492.00	15160	20230816	-21.37	11670	20240704	2.14	13550	-12.03	20240219	11670	2.14	20240704	15160	-21.37	20230816	11670	2.14	20240704	0.31	N	234080	2500	395 억	526782	N	N	4	N	N
103	20240715	111016	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11940	-60	5	-0.50	94027200	7888	54.18	12000	12050	11860	15600	8400	12000	11920.28	3.33	-624	12153	12076	11963	11886	11773	12115	11925	396	3600	2500	8880	10	1	15834554	1891	6.72	1.14	12	0.05	1777.00	10492.00	15160	20230816	-21.24	11670	20240704	2.31	13550	-11.88	20240219	11670	2.31	20240704	15160	-21.24	20230816	11670	2.31	20240704	0.31	N	234080	2500	395 억	526782	N	N	4	N	N
104	20240715	101013	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11890	-110	5	-0.92	58573820	4908	33.71	12000	12050	11890	15600	8400	12000	11934.36	3.33	-90	12153	12076	11963	11886	11773	12115	11925	396	3600	2500	8880	10	1	15834554	1883	6.69	1.13	12	0.03	1777.00	10492.00	15160	20230816	-21.57	11670	20240704	1.89	13550	-12.25	20240219	11670	1.89	20240704	15160	-21.57	20230816	11670	1.89	20240704	0.31	N	234080	2500	395 억	526782	N	N	4	N	N
105	20240715	091015	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12010	10	2	0.08	1691830	141	0.97	12000	12050	11950	15600	8400	12000	11998.79	3.33	19	12153	12076	11963	11886	11773	12115	11925	396	3600	2500	8880	10	1	15834554	1902	6.76	1.14	12	0.00	1777.00	10492.00	15160	20230816	-20.78	11670	20240704	2.91	13550	-11.37	20240219	11670	2.91	20240704	15160	-20.78	20230816	11670	2.91	20240704	0.31	N	234080	2500	395 억	526782	N	N	4	N	N
106	20240712	161006	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12000	100	2	0.84	174267600	14554	78.30	11950	12040	11850	15470	8330	11900	11973.86	3.30	3300	12006	11952	11876	11822	11746	11965	11835	396	3570	2500	8800	10	1	15834554	1900	6.75	1.14	12	0.09	1777.00	10492.00	15160	20230816	-20.84	11670	20240704	2.83	13550	-11.44	20240219	11670	2.83	20240704	15160	-20.84	20230816	11670	2.83	20240704	0.31	N	234080	2500	395 억	523186	N	N	4	N	N
107	20240712	151013	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11990	90	2	0.76	160120010	13373	71.94	11950	12040	11850	15470	8330	11900	11973.38	3.30	2914	12006	11952	11876	11822	11746	11965	11835	396	3570	2500	8800	10	1	15834554	1899	6.75	1.14	12	0.08	1777.00	10492.00	15160	20230816	-20.91	11670	20240704	2.74	13550	-11.51	20240219	11670	2.74	20240704	15160	-20.91	20230816	11670	2.74	20240704	0.31	N	234080	2500	395 억	523186	N	N	71	N	N
108	20240712	141016	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11980	80	2	0.67	151758270	12675	68.19	11950	12040	11850	15470	8330	11900	11973.04	3.30	2638	12006	11952	11876	11822	11746	11965	11835	396	3570	2500	8800	10	1	15834554	1897	6.74	1.14	12	0.08	1777.00	10492.00	15160	20230816	-20.98	11670	20240704	2.66	13550	-11.59	20240219	11670	2.66	20240704	15160	-20.98	20230816	11670	2.66	20240704	0.31	N	234080	2500	395 억	523186	N	N	71	N	N
109	20240712	131009	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11980	80	2	0.67	135368310	11306	60.82	11950	12040	11850	15470	8330	11900	11973.14	3.30	1684	12006	11952	11876	11822	11746	11965	11835	396	3570	2500	8800	10	1	15834554	1897	6.74	1.14	12	0.07	1777.00	10492.00	15160	20230816	-20.98	11670	20240704	2.66	13550	-11.59	20240219	11670	2.66	20240704	15160	-20.98	20230816	11670	2.66	20240704	0.31	N	234080	2500	395 억	523186	N	N	71	N	N
110	20240712	121011	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12020	120	2	1.01	106719290	8917	47.97	11950	12040	11850	15470	8330	11900	11968.07	3.30	1469	12006	11952	11876	11822	11746	11965	11835	396	3570	2500	8800	10	1	15834554	1903	6.76	1.15	12	0.06	1777.00	10492.00	15160	20230816	-20.71	11670	20240704	3.00	13550	-11.29	20240219	11670	3.00	20240704	15160	-20.71	20230816	11670	3.00	20240704	0.31	N	234080	2500	395 억	523186	N	N	71	N	N
111	20240712	111009	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12010	110	2	0.92	91340290	7637	41.09	11950	12040	11850	15470	8330	11900	11960.23	3.30	1348	12006	11952	11876	11822	11746	11965	11835	396	3570	2500	8800	10	1	15834554	1902	6.76	1.14	12	0.05	1777.00	10492.00	15160	20230816	-20.78	11670	20240704	2.91	13550	-11.37	20240219	11670	2.91	20240704	15160	-20.78	20230816	11670	2.91	20240704	0.31	N	234080	2500	395 억	523186	N	N	71	N	N
112	20240712	101010	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11940	40	2	0.34	25391220	2130	11.46	11950	11950	11850	15470	8330	11900	11920.76	3.30	205	12006	11952	11876	11822	11746	11965	11835	396	3570	2500	8800	10	1	15834554	1891	6.72	1.14	12	0.01	1777.00	10492.00	15160	20230816	-21.24	11670	20240704	2.31	13550	-11.88	20240219	11670	2.31	20240704	15160	-21.24	20230816	11670	2.31	20240704	0.31	N	234080	2500	395 억	523186	N	N	71	N	N
113	20240712	091007	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11940	40	2	0.34	2710130	227	1.22	11950	11950	11850	15470	8330	11900	11938.90	3.30	-11	12006	11952	11876	11822	11746	11965	11835	396	3570	2500	8800	10	1	15834554	1891	6.72	1.14	12	0.00	1777.00	10492.00	15160	20230816	-21.24	11670	20240704	2.31	13550	-11.88	20240219	11670	2.31	20240704	15160	-21.24	20230816	11670	2.31	20240704	0.31	N	234080	2500	395 억	523186	N	N	71	N	N
114	20240711	161002	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	30	2	0.25	220678150	18585	101.13	11900	11930	11800	15430	8310	11870	11873.98	3.29	2053	11936	11902	11856	11822	11776	11920	11840	396	3560	2500	8780	10	1	15834554	1884	6.70	1.13	12	0.12	1777.00	10492.00	15160	20230816	-21.50	11670	20240704	1.97	13550	-12.18	20240219	11670	1.97	20240704	15160	-21.50	20230816	11670	1.97	20240704	0.30	N	234080	2500	395 억	521082	N	N	71	N	N
115	20240711	151009	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11910	40	2	0.34	209037660	17607	95.81	11900	11930	11800	15430	8310	11870	11872.42	3.29	2023	11936	11902	11856	11822	11776	11920	11840	396	3560	2500	8780	10	1	15834554	1886	6.70	1.14	12	0.11	1777.00	10492.00	15160	20230816	-21.44	11670	20240704	2.06	13550	-12.10	20240219	11670	2.06	20240704	15160	-21.44	20230816	11670	2.06	20240704	0.30	N	234080	2500	395 억	521082	N	N	16	N	N
116	20240711	141010	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	30	2	0.25	180848820	15241	82.94	11900	11920	11800	15430	8310	11870	11865.94	3.29	1736	11936	11902	11856	11822	11776	11920	11840	396	3560	2500	8780	10	1	15834554	1884	6.70	1.13	12	0.10	1777.00	10492.00	15160	20230816	-21.50	11670	20240704	1.97	13550	-12.18	20240219	11670	1.97	20240704	15160	-21.50	20230816	11670	1.97	20240704	0.30	N	234080	2500	395 억	521082	N	N	16	N	N
117	20240711	131008	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	30	2	0.25	170825770	14399	78.35	11900	11920	11800	15430	8310	11870	11863.72	3.29	1381	11936	11902	11856	11822	11776	11920	11840	396	3560	2500	8780	10	1	15834554	1884	6.70	1.13	12	0.09	1777.00	10492.00	15160	20230816	-21.50	11670	20240704	1.97	13550	-12.18	20240219	11670	1.97	20240704	15160	-21.50	20230816	11670	1.97	20240704	0.30	N	234080	2500	395 억	521082	N	N	16	N	N
118	20240711	121008	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11830	-40	5	-0.34	68292860	5770	31.40	11900	11900	11800	15430	8310	11870	11835.85	3.29	881	11936	11902	11856	11822	11776	11920	11840	396	3560	2500	8780	10	1	15834554	1873	6.66	1.13	12	0.04	1777.00	10492.00	15160	20230816	-21.97	11670	20240704	1.37	13550	-12.69	20240219	11670	1.37	20240704	15160	-21.97	20230816	11670	1.37	20240704	0.30	N	234080	2500	395 억	521082	N	N	16	N	N
119	20240711	111003	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11800	-70	5	-0.59	64970750	5489	29.87	11900	11900	11800	15430	8310	11870	11836.54	3.29	836	11936	11902	11856	11822	11776	11920	11840	396	3560	2500	8780	10	1	15834554	1868	6.64	1.12	12	0.03	1777.00	10492.00	15160	20230816	-22.16	11670	20240704	1.11	13550	-12.92	20240219	11670	1.11	20240704	15160	-22.16	20230816	11670	1.11	20240704	0.30	N	234080	2500	395 억	521082	N	N	16	N	N
120	20240711	101005	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11860	-10	5	-0.08	29405350	2481	13.50	11900	11900	11830	15430	8310	11870	11852.22	3.29	805	11936	11902	11856	11822	11776	11920	11840	396	3560	2500	8780	10	1	15834554	1878	6.67	1.13	12	0.02	1777.00	10492.00	15160	20230816	-21.77	11670	20240704	1.63	13550	-12.47	20240219	11670	1.63	20240704	15160	-21.77	20230816	11670	1.63	20240704	0.30	N	234080	2500	395 억	521082	N	N	16	N	N
121	20240711	091003	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	30	2	0.25	570270	48	0.26	11900	11900	11840	15430	8310	11870	11880.62	3.29	4	11936	11902	11856	11822	11776	11920	11840	396	3560	2500	8780	10	1	15834554	1884	6.70	1.13	12	0.00	1777.00	10492.00	15160	20230816	-21.50	11670	20240704	1.97	13550	-12.18	20240219	11670	1.97	20240704	15160	-21.50	20230816	11670	1.97	20240704	0.30	N	234080	2500	395 억	521082	N	N	16	N	N
122	20240710	160959	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11870	10	2	0.08	217588400	18377	84.98	11850	11890	11810	15410	8310	11860	11840.26	3.26	5450	11953	11906	11863	11816	11773	11930	11840	396	3550	2500	8770	10	1	15834554	1880	6.68	1.13	12	0.12	1777.00	10492.00	15160	20230816	-21.70	11670	20240704	1.71	13550	-12.40	20240219	11670	1.71	20240704	15160	-21.70	20230816	11670	1.71	20240704	0.37	N	234080	2500	395 억	515467	N	N	16	N	N
123	20240710	151003	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11860	0	3	0.00	212794240	17973	83.11	11850	11890	11810	15410	8310	11860	11839.66	3.26	5339	11953	11906	11863	11816	11773	11930	11840	396	3550	2500	8770	10	1	15834554	1878	6.67	1.13	12	0.11	1777.00	10492.00	15160	20230816	-21.77	11670	20240704	1.63	13550	-12.47	20240219	11670	1.63	20240704	15160	-21.77	20230816	11670	1.63	20240704	0.37	N	234080	2500	395 억	515467	N	N	8	N	N
124	20240710	141003	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11860	0	3	0.00	170648340	14414	66.65	11850	11890	11810	15410	8310	11860	11839.07	3.26	4010	11953	11906	11863	11816	11773	11930	11840	396	3550	2500	8770	10	1	15834554	1878	6.67	1.13	12	0.09	1777.00	10492.00	15160	20230816	-21.77	11670	20240704	1.63	13550	-12.47	20240219	11670	1.63	20240704	15160	-21.77	20230816	11670	1.63	20240704	0.37	N	234080	2500	395 억	515467	N	N	8	N	N
125	20240710	131002	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11860	0	3	0.00	161219130	13619	62.98	11850	11890	11810	15410	8310	11860	11837.81	3.26	3957	11953	11906	11863	11816	11773	11930	11840	396	3550	2500	8770	10	1	15834554	1878	6.67	1.13	12	0.09	1777.00	10492.00	15160	20230816	-21.77	11670	20240704	1.63	13550	-12.47	20240219	11670	1.63	20240704	15160	-21.77	20230816	11670	1.63	20240704	0.37	N	234080	2500	395 억	515467	N	N	8	N	N
126	20240710	121001	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11870	10	2	0.08	154999750	13095	60.55	11850	11890	11810	15410	8310	11860	11836.56	3.26	3683	11953	11906	11863	11816	11773	11930	11840	396	3550	2500	8770	10	1	15834554	1880	6.68	1.13	12	0.08	1777.00	10492.00	15160	20230816	-21.70	11670	20240704	1.71	13550	-12.40	20240219	11670	1.71	20240704	15160	-21.70	20230816	11670	1.71	20240704	0.37	N	234080	2500	395 억	515467	N	N	8	N	N
127	20240710	111002	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11860	0	3	0.00	111007670	9382	43.38	11850	11890	11810	15410	8310	11860	11831.98	3.26	2771	11953	11906	11863	11816	11773	11930	11840	396	3550	2500	8770	10	1	15834554	1878	6.67	1.13	12	0.06	1777.00	10492.00	15160	20230816	-21.77	11670	20240704	1.63	13550	-12.47	20240219	11670	1.63	20240704	15160	-21.77	20230816	11670	1.63	20240704	0.37	N	234080	2500	395 억	515467	N	N	8	N	N
128	20240710	100957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11840	-20	5	-0.17	40808230	3448	15.94	11850	11890	11810	15410	8310	11860	11835.33	3.26	-175	11953	11906	11863	11816	11773	11930	11840	396	3550	2500	8770	10	1	15834554	1875	6.66	1.13	12	0.02	1777.00	10492.00	15160	20230816	-21.90	11670	20240704	1.46	13550	-12.62	20240219	11670	1.46	20240704	15160	-21.90	20230816	11670	1.46	20240704	0.37	N	234080	2500	395 억	515467	N	N	8	N	N
129	20240710	091003	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11830	-30	5	-0.25	16248060	1373	6.35	11850	11890	11820	15410	8310	11860	11833.98	3.26	-498	11953	11906	11863	11816	11773	11930	11840	396	3550	2500	8770	10	1	15834554	1873	6.66	1.13	12	0.01	1777.00	10492.00	15160	20230816	-21.97	11670	20240704	1.37	13550	-12.69	20240219	11670	1.37	20240704	15160	-21.97	20230816	11670	1.37	20240704	0.37	N	234080	2500	395 억	515467	N	N	8	N	N
130	20240709	160956	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11860	20	2	0.17	256527440	21624	166.92	11840	11910	11820	15390	8290	11840	11863.09	3.26	17	12020	11930	11820	11730	11620	11975	11775	396	3550	2500	8760	10	1	15834554	1878	6.67	1.13	12	0.14	1777.00	10492.00	15160	20230816	-21.77	11670	20240704	1.63	13550	-12.47	20240219	11670	1.63	20240704	15160	-21.77	20230816	11670	1.63	20240704	0.37	N	234080	2500	395 억	515440	N	N	8	N	N
131	20240709	151001	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	10	2	0.08	243171880	20497	158.22	11840	11910	11820	15390	8290	11840	11863.78	3.26	-45	12020	11930	11820	11730	11620	11975	11775	396	3550	2500	8760	10	1	15834554	1876	6.67	1.13	12	0.13	1777.00	10492.00	15160	20230816	-21.83	11670	20240704	1.54	13550	-12.55	20240219	11670	1.54	20240704	15160	-21.83	20230816	11670	1.54	20240704	0.37	N	234080	2500	395 억	515440	N	N	23	N	N
132	20240709	141001	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11890	50	2	0.42	202788970	17094	131.95	11840	11910	11820	15390	8290	11840	11863.17	3.26	-1119	12020	11930	11820	11730	11620	11975	11775	396	3550	2500	8760	10	1	15834554	1883	6.69	1.13	12	0.11	1777.00	10492.00	15160	20230816	-21.57	11670	20240704	1.89	13550	-12.25	20240219	11670	1.89	20240704	15160	-21.57	20230816	11670	1.89	20240704	0.37	N	234080	2500	395 억	515440	N	N	23	N	N
133	20240709	131004	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	10	2	0.08	115299030	9736	75.15	11840	11870	11820	15390	8290	11840	11842.55	3.26	-594	12020	11930	11820	11730	11620	11975	11775	396	3550	2500	8760	10	1	15834554	1876	6.67	1.13	12	0.06	1777.00	10492.00	15160	20230816	-21.83	11670	20240704	1.54	13550	-12.55	20240219	11670	1.54	20240704	15160	-21.83	20230816	11670	1.54	20240704	0.37	N	234080	2500	395 억	515440	N	N	23	N	N
134	20240709	121005	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11840	0	3	0.00	78068330	6593	50.89	11840	11870	11820	15390	8290	11840	11841.09	3.26	-220	12020	11930	11820	11730	11620	11975	11775	396	3550	2500	8760	10	1	15834554	1875	6.66	1.13	12	0.04	1777.00	10492.00	15160	20230816	-21.90	11670	20240704	1.46	13550	-12.62	20240219	11670	1.46	20240704	15160	-21.90	20230816	11670	1.46	20240704	0.37	N	234080	2500	395 억	515440	N	N	23	N	N
135	20240709	111006	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11840	0	3	0.00	70688640	5970	46.08	11840	11870	11820	15390	8290	11840	11840.64	3.26	-17	12020	11930	11820	11730	11620	11975	11775	396	3550	2500	8760	10	1	15834554	1875	6.66	1.13	12	0.04	1777.00	10492.00	15160	20230816	-21.90	11670	20240704	1.46	13550	-12.62	20240219	11670	1.46	20240704	15160	-21.90	20230816	11670	1.46	20240704	0.37	N	234080	2500	395 억	515440	N	N	23	N	N
136	20240709	101002	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	10	2	0.08	42172190	3563	27.50	11840	11870	11820	15390	8290	11840	11836.15	3.26	102	12020	11930	11820	11730	11620	11975	11775	396	3550	2500	8760	10	1	15834554	1876	6.67	1.13	12	0.02	1777.00	10492.00	15160	20230816	-21.83	11670	20240704	1.54	13550	-12.55	20240219	11670	1.54	20240704	15160	-21.83	20230816	11670	1.54	20240704	0.37	N	234080	2500	395 억	515440	N	N	23	N	N
137	20240709	090959	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	10	2	0.08	3318350	280	2.16	11840	11870	11840	15390	8290	11840	11851.25	3.26	8	12020	11930	11820	11730	11620	11975	11775	396	3550	2500	8760	10	1	15834554	1876	6.67	1.13	12	0.00	1777.00	10492.00	15160	20230816	-21.83	11670	20240704	1.54	13550	-12.55	20240219	11670	1.54	20240704	15160	-21.83	20230816	11670	1.54	20240704	0.37	N	234080	2500	395 억	515440	N	N	23	N	N
138	20240708	160953	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11840	30	2	0.25	152927880	12955	87.34	11810	11910	11710	15350	8270	11810	11804.53	3.23	3335	11943	11876	11793	11726	11643	11910	11760	396	3540	2500	8730	10	1	15834554	1875	6.66	1.13	12	0.08	1777.00	10492.00	15160	20230816	-21.90	11670	20240704	1.46	13550	-12.62	20240219	11670	1.46	20240704	15160	-21.90	20230816	11670	1.46	20240704	0.37	N	234080	2500	395 억	512076	N	N	23	N	N
139	20240708	150955	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11810	0	3	0.00	151190210	12808	86.35	11810	11910	11710	15350	8270	11810	11804.36	3.23	3333	11943	11876	11793	11726	11643	11910	11760	396	3540	2500	8730	10	1	15834554	1870	6.65	1.13	12	0.08	1777.00	10492.00	15160	20230816	-22.10	11670	20240704	1.20	13550	-12.84	20240219	11670	1.20	20240704	15160	-22.10	20230816	11670	1.20	20240704	0.37	N	234080	2500	395 억	512076	N	N	47	N	N
140	20240708	140958	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11800	-10	5	-0.08	138428540	11726	79.05	11810	11910	11710	15350	8270	11810	11805.27	3.23	3032	11943	11876	11793	11726	11643	11910	11760	396	3540	2500	8730	10	1	15834554	1868	6.64	1.12	12	0.07	1777.00	10492.00	15160	20230816	-22.16	11670	20240704	1.11	13550	-12.92	20240219	11670	1.11	20240704	15160	-22.16	20230816	11670	1.11	20240704	0.37	N	234080	2500	395 억	512076	N	N	47	N	N
141	20240708	130953	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11830	20	2	0.17	110529370	9361	63.11	11810	11910	11710	15350	8270	11810	11807.43	3.23	2747	11943	11876	11793	11726	11643	11910	11760	396	3540	2500	8730	10	1	15834554	1873	6.66	1.13	12	0.06	1777.00	10492.00	15160	20230816	-21.97	11670	20240704	1.37	13550	-12.69	20240219	11670	1.37	20240704	15160	-21.97	20230816	11670	1.37	20240704	0.37	N	234080	2500	395 억	512076	N	N	47	N	N
142	20240708	120955	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11840	30	2	0.25	103316590	8751	59.00	11810	11910	11710	15350	8270	11810	11806.26	3.23	2709	11943	11876	11793	11726	11643	11910	11760	396	3540	2500	8730	10	1	15834554	1875	6.66	1.13	12	0.06	1777.00	10492.00	15160	20230816	-21.90	11670	20240704	1.46	13550	-12.62	20240219	11670	1.46	20240704	15160	-21.90	20230816	11670	1.46	20240704	0.37	N	234080	2500	395 억	512076	N	N	47	N	N
143	20240708	110952	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11770	-40	5	-0.34	90978320	7706	51.95	11810	11910	11710	15350	8270	11810	11806.17	3.23	2704	11943	11876	11793	11726	11643	11910	11760	396	3540	2500	8730	10	1	15834554	1864	6.62	1.12	12	0.05	1777.00	10492.00	15160	20230816	-22.36	11670	20240704	0.86	13550	-13.14	20240219	11670	0.86	20240704	15160	-22.36	20230816	11670	0.86	20240704	0.37	N	234080	2500	395 억	512076	N	N	47	N	N
144	20240708	100953	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11820	10	2	0.08	63764610	5398	36.39	11810	11910	11710	15350	8270	11810	11812.64	3.23	2632	11943	11876	11793	11726	11643	11910	11760	396	3540	2500	8730	10	1	15834554	1872	6.65	1.13	12	0.03	1777.00	10492.00	15160	20230816	-22.03	11670	20240704	1.29	13550	-12.77	20240219	11670	1.29	20240704	15160	-22.03	20230816	11670	1.29	20240704	0.37	N	234080	2500	395 억	512076	N	N	47	N	N
145	20240708	090952	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11890	80	2	0.68	40548760	3435	23.16	11810	11910	11710	15350	8270	11810	11804.59	3.23	2792	11943	11876	11793	11726	11643	11910	11760	396	3540	2500	8730	10	1	15834554	1883	6.69	1.13	12	0.02	1777.00	10492.00	15160	20230816	-21.57	11670	20240704	1.89	13550	-12.25	20240219	11670	1.89	20240704	15160	-21.57	20230816	11670	1.89	20240704	0.37	N	234080	2500	395 억	512076	N	N	47	N	N
146	20240705	160948	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11810	40	2	0.34	174885120	14832	128.79	11780	11860	11710	15300	8240	11770	11791.07	3.23	-703	11943	11856	11763	11676	11583	11860	11680	396	3530	2500	8700	10	1	15834554	1870	6.65	1.13	12	0.09	1777.00	10492.00	15160	20230816	-22.10	11670	20240704	1.20	13550	-12.84	20240219	11670	1.20	20240704	15160	-22.10	20230816	11670	1.20	20240704	0.38	N	234080	2500	395 억	511861	N	N	47	N	N
147	20240705	150952	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11840	70	2	0.59	173101280	14681	127.48	11780	11860	11710	15300	8240	11770	11790.84	3.23	-728	11943	11856	11763	11676	11583	11860	11680	396	3530	2500	8700	10	1	15834554	1875	6.66	1.13	12	0.09	1777.00	10492.00	15160	20230816	-21.90	11670	20240704	1.46	13550	-12.62	20240219	11670	1.46	20240704	15160	-21.90	20230816	11670	1.46	20240704	0.38	N	234080	2500	395 억	511861	N	N	19	N	N
148	20240705	140953	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11800	30	2	0.25	126976700	10775	93.57	11780	11840	11710	15300	8240	11770	11784.38	3.23	-412	11943	11856	11763	11676	11583	11860	11680	396	3530	2500	8700	10	1	15834554	1868	6.64	1.12	12	0.07	1777.00	10492.00	15160	20230816	-22.16	11670	20240704	1.11	13550	-12.92	20240219	11670	1.11	20240704	15160	-22.16	20230816	11670	1.11	20240704	0.38	N	234080	2500	395 억	511861	N	N	19	N	N
149	20240705	130951	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11820	50	2	0.42	112271280	9531	82.76	11780	11840	11710	15300	8240	11770	11779.59	3.23	-25	11943	11856	11763	11676	11583	11860	11680	396	3530	2500	8700	10	1	15834554	1872	6.65	1.13	12	0.06	1777.00	10492.00	15160	20230816	-22.03	11670	20240704	1.29	13550	-12.77	20240219	11670	1.29	20240704	15160	-22.03	20230816	11670	1.29	20240704	0.38	N	234080	2500	395 억	511861	N	N	19	N	N
150	20240705	120951	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11820	50	2	0.42	89717890	7621	66.18	11780	11820	11710	15300	8240	11770	11772.46	3.23	-76	11943	11856	11763	11676	11583	11860	11680	396	3530	2500	8700	10	1	15834554	1872	6.65	1.13	12	0.05	1777.00	10492.00	15160	20230816	-22.03	11670	20240704	1.29	13550	-12.77	20240219	11670	1.29	20240704	15160	-22.03	20230816	11670	1.29	20240704	0.38	N	234080	2500	395 억	511861	N	N	19	N	N
151	20240705	110948	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11770	0	3	0.00	40225150	3419	29.69	11780	11800	11710	15300	8240	11770	11765.18	3.23	-56	11943	11856	11763	11676	11583	11860	11680	396	3530	2500	8700	10	1	15834554	1864	6.62	1.12	12	0.02	1777.00	10492.00	15160	20230816	-22.36	11670	20240704	0.86	13550	-13.14	20240219	11670	0.86	20240704	15160	-22.36	20230816	11670	0.86	20240704	0.38	N	234080	2500	395 억	511861	N	N	19	N	N
152	20240705	100949	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11790	20	2	0.17	19213380	1634	14.19	11780	11800	11710	15300	8240	11770	11758.49	3.23	25	11943	11856	11763	11676	11583	11860	11680	396	3530	2500	8700	10	1	15834554	1867	6.63	1.12	12	0.01	1777.00	10492.00	15160	20230816	-22.23	11670	20240704	1.03	13550	-12.99	20240219	11670	1.03	20240704	15160	-22.23	20230816	11670	1.03	20240704	0.38	N	234080	2500	395 억	511861	N	N	19	N	N
153	20240705	090950	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11790	20	2	0.17	5417200	462	4.01	11780	11800	11710	15300	8240	11770	11725.54	3.23	31	11943	11856	11763	11676	11583	11860	11680	396	3530	2500	8700	10	1	15834554	1867	6.63	1.12	12	0.00	1777.00	10492.00	15160	20230816	-22.23	11670	20240704	1.03	13550	-12.99	20240219	11670	1.03	20240704	15160	-22.23	20230816	11670	1.03	20240704	0.38	N	234080	2500	395 억	511861	N	N	19	N	N
154	20240704	160944	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11770	-20	5	-0.17	135114670	11516	40.95	11770	11850	11670	15320	8260	11790	11732.78	3.23	390	11983	11886	11793	11696	11603	11840	11650	396	3530	2500	8720	10	1	15834554	1864	6.62	1.12	12	0.07	1777.00	10492.00	15160	20230816	-22.36	11670	20240704	0.86	13550	-13.14	20240219	11670	0.86	20240704	15160	-22.36	20230816	11670	0.86	20240704	0.36	N	234080	2500	395 억	511445	N	N	19	N	N
155	20240704	150948	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11770	-20	5	-0.17	133301000	11362	40.40	11770	11850	11670	15320	8260	11790	11732.18	3.23	390	11983	11886	11793	11696	11603	11840	11650	396	3530	2500	8720	10	1	15834554	1864	6.62	1.12	12	0.07	1777.00	10492.00	15160	20230816	-22.36	11670	20240704	0.86	13550	-13.14	20240219	11670	0.86	20240704	15160	-22.36	20230816	11670	0.86	20240704	0.36	N	234080	2500	395 억	511445	N	N	8	N	N
156	20240704	140947	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11760	-30	5	-0.25	129591770	11047	39.28	11770	11850	11670	15320	8260	11790	11730.95	3.23	390	11983	11886	11793	11696	11603	11840	11650	396	3530	2500	8720	10	1	15834554	1862	6.62	1.12	12	0.07	1777.00	10492.00	15160	20230816	-22.43	11670	20240704	0.77	13550	-13.21	20240219	11670	0.77	20240704	15160	-22.43	20230816	11670	0.77	20240704	0.36	N	234080	2500	395 억	511445	N	N	8	N	N
157	20240704	130947	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11780	-10	5	-0.08	121381480	10349	36.80	11770	11850	11670	15320	8260	11790	11728.81	3.23	442	11983	11886	11793	11696	11603	11840	11650	396	3530	2500	8720	10	1	15834554	1865	6.63	1.12	12	0.07	1777.00	10492.00	15160	20230816	-22.30	11670	20240704	0.94	13550	-13.06	20240219	11670	0.94	20240704	15160	-22.30	20230816	11670	0.94	20240704	0.36	N	234080	2500	395 억	511445	N	N	8	N	N
158	20240704	120948	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11750	-40	5	-0.34	105916150	9035	32.12	11770	11850	11670	15320	8260	11790	11722.87	3.23	443	11983	11886	11793	11696	11603	11840	11650	396	3530	2500	8720	10	1	15834554	1861	6.61	1.12	12	0.06	1777.00	10492.00	15160	20230816	-22.49	11670	20240704	0.69	13550	-13.28	20240219	11670	0.69	20240704	15160	-22.49	20230816	11670	0.69	20240704	0.36	N	234080	2500	395 억	511445	N	N	8	N	N
159	20240704	110946	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11780	-10	5	-0.08	81332690	6943	24.69	11770	11850	11670	15320	8260	11790	11714.34	3.23	508	11983	11886	11793	11696	11603	11840	11650	396	3530	2500	8720	10	1	15834554	1865	6.63	1.12	12	0.04	1777.00	10492.00	15160	20230816	-22.30	11670	20240704	0.94	13550	-13.06	20240219	11670	0.94	20240704	15160	-22.30	20230816	11670	0.94	20240704	0.36	N	234080	2500	395 억	511445	N	N	8	N	N
160	20240704	100946	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11760	-30	5	-0.25	69603860	5945	21.14	11770	11850	11670	15320	8260	11790	11707.97	3.23	509	11983	11886	11793	11696	11603	11840	11650	396	3530	2500	8720	10	1	15834554	1862	6.62	1.12	12	0.04	1777.00	10492.00	15160	20230816	-22.43	11670	20240704	0.77	13550	-13.21	20240219	11670	0.77	20240704	15160	-22.43	20230816	11670	0.77	20240704	0.36	N	234080	2500	395 억	511445	N	N	8	N	N
161	20240704	090948	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11800	10	2	0.08	1790170	152	0.54	11770	11850	11770	15320	8260	11790	11777.43	3.23	1	11983	11886	11793	11696	11603	11840	11650	396	3530	2500	8720	10	1	15834554	1868	6.64	1.12	12	0.00	1777.00	10492.00	15160	20230816	-22.16	11690	20240416	0.94	13550	-12.92	20240219	11690	0.94	20240416	15160	-22.16	20230816	11690	0.94	20240416	0.36	N	234080	2500	395 억	511445	N	N	8	N	N
162	20240703	160942	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11790	-60	5	-0.51	330274440	28115	190.12	11810	11890	11700	15400	8300	11850	11747.12	3.25	-1996	11923	11886	11843	11806	11763	11890	11810	396	3550	2500	8760	10	1	15834554	1867	6.63	1.12	12	0.18	1777.00	10492.00	15160	20230816	-22.23	11690	20240416	0.86	13550	-12.99	20240219	11690	0.86	20240416	15160	-22.23	20230816	11690	0.86	20240416	0.36	N	234080	2500	395 억	513868	N	N	8	N	N
163	20240703	150945	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11800	-50	5	-0.42	326897220	27828	188.18	11810	11890	11700	15400	8300	11850	11747.06	3.25	-2000	11923	11886	11843	11806	11763	11890	11810	396	3550	2500	8760	10	1	15834554	1868	6.64	1.12	12	0.18	1777.00	10492.00	15160	20230816	-22.16	11690	20240416	0.94	13550	-12.92	20240219	11690	0.94	20240416	15160	-22.16	20230816	11690	0.94	20240416	0.36	N	234080	2500	395 억	513868	N	N	12	N	N
164	20240703	140945	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11740	-110	5	-0.93	277682870	23639	159.85	11810	11890	11700	15400	8300	11850	11746.81	3.25	-1340	11923	11886	11843	11806	11763	11890	11810	396	3550	2500	8760	10	1	15834554	1859	6.61	1.12	12	0.15	1777.00	10492.00	15160	20230816	-22.56	11690	20240416	0.43	13550	-13.36	20240219	11690	0.43	20240416	15160	-22.56	20230816	11690	0.43	20240416	0.36	N	234080	2500	395 억	513868	N	N	12	N	N
165	20240703	130944	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11740	-110	5	-0.93	264059590	22478	152.00	11810	11890	11700	15400	8300	11850	11747.47	3.25	-1094	11923	11886	11843	11806	11763	11890	11810	396	3550	2500	8760	10	1	15834554	1859	6.61	1.12	12	0.14	1777.00	10492.00	15160	20230816	-22.56	11690	20240416	0.43	13550	-13.36	20240219	11690	0.43	20240416	15160	-22.56	20230816	11690	0.43	20240416	0.36	N	234080	2500	395 억	513868	N	N	12	N	N
166	20240703	120944	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11720	-130	5	-1.10	252115660	21459	145.11	11810	11890	11700	15400	8300	11850	11748.71	3.25	-958	11923	11886	11843	11806	11763	11890	11810	396	3550	2500	8760	10	1	15834554	1856	6.60	1.12	12	0.14	1777.00	10492.00	15160	20230816	-22.69	11690	20240416	0.26	13550	-13.51	20240219	11690	0.26	20240416	15160	-22.69	20230816	11690	0.26	20240416	0.36	N	234080	2500	395 억	513868	N	N	12	N	N
167	20240703	110946	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11710	-140	5	-1.18	212607360	18088	122.32	11810	11890	11700	15400	8300	11850	11754.06	3.25	-722	11923	11886	11843	11806	11763	11890	11810	396	3550	2500	8760	10	1	15834554	1854	6.59	1.12	12	0.11	1777.00	10492.00	15160	20230816	-22.76	11690	20240416	0.17	13550	-13.58	20240219	11690	0.17	20240416	15160	-22.76	20230816	11690	0.17	20240416	0.36	N	234080	2500	395 억	513868	N	N	12	N	N
168	20240703	100947	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11790	-60	5	-0.51	115683520	9821	66.41	11810	11890	11730	15400	8300	11850	11779.20	3.25	-554	11923	11886	11843	11806	11763	11890	11810	396	3550	2500	8760	10	1	15834554	1867	6.63	1.12	12	0.06	1777.00	10492.00	15160	20230816	-22.23	11690	20240416	0.86	13550	-12.99	20240219	11690	0.86	20240416	15160	-22.23	20230816	11690	0.86	20240416	0.36	N	234080	2500	395 억	513868	N	N	12	N	N
169	20240703	090943	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11800	-50	5	-0.42	6449560	546	3.69	11810	11890	11800	15400	8300	11850	11812.38	3.25	2	11923	11886	11843	11806	11763	11890	11810	396	3550	2500	8760	10	1	15834554	1868	6.64	1.12	12	0.00	1777.00	10492.00	15160	20230816	-22.16	11690	20240416	0.94	13550	-12.92	20240219	11690	0.94	20240416	15160	-22.16	20230816	11690	0.94	20240416	0.36	N	234080	2500	395 억	513868	N	N	12	N	N
170	20240702	160940	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	-30	5	-0.25	174974870	14788	57.30	11850	11880	11800	15440	8320	11880	11832.22	3.24	329	12080	11980	11890	11790	11700	11935	11745	396	3560	2500	8790	10	1	15834554	1876	6.67	1.13	12	0.09	1777.00	10492.00	15160	20230816	-21.83	11690	20240416	1.37	13550	-12.55	20240219	11690	1.37	20240416	15160	-21.83	20230816	11690	1.37	20240416	0.36	N	234080	2500	395 억	513540	N	N	12	N	N
171	20240702	150942	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	-30	5	-0.25	171978600	14535	56.32	11850	11880	11800	15440	8320	11880	11832.03	3.24	206	12080	11980	11890	11790	11700	11935	11745	396	3560	2500	8790	10	1	15834554	1876	6.67	1.13	12	0.09	1777.00	10492.00	15160	20230816	-21.83	11690	20240416	1.37	13550	-12.55	20240219	11690	1.37	20240416	15160	-21.83	20230816	11690	1.37	20240416	0.36	N	234080	2500	395 억	513540	N	N	28	N	N
172	20240702	140943	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	-30	5	-0.25	169846810	14355	55.62	11850	11880	11800	15440	8320	11880	11831.89	3.24	132	12080	11980	11890	11790	11700	11935	11745	396	3560	2500	8790	10	1	15834554	1876	6.67	1.13	12	0.09	1777.00	10492.00	15160	20230816	-21.83	11690	20240416	1.37	13550	-12.55	20240219	11690	1.37	20240416	15160	-21.83	20230816	11690	1.37	20240416	0.36	N	234080	2500	395 억	513540	N	N	28	N	N
173	20240702	130942	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11870	-10	5	-0.08	160851030	13595	52.68	11850	11880	11800	15440	8320	11880	11831.63	3.24	58	12080	11980	11890	11790	11700	11935	11745	396	3560	2500	8790	10	1	15834554	1880	6.68	1.13	12	0.09	1777.00	10492.00	15160	20230816	-21.70	11690	20240416	1.54	13550	-12.40	20240219	11690	1.54	20240416	15160	-21.70	20230816	11690	1.54	20240416	0.36	N	234080	2500	395 억	513540	N	N	28	N	N
174	20240702	120943	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11840	-40	5	-0.34	124730290	10546	40.86	11850	11870	11800	15440	8320	11880	11827.26	3.24	-166	12080	11980	11890	11790	11700	11935	11745	396	3560	2500	8790	10	1	15834554	1875	6.66	1.13	12	0.07	1777.00	10492.00	15160	20230816	-21.90	11690	20240416	1.28	13550	-12.62	20240219	11690	1.28	20240416	15160	-21.90	20230816	11690	1.28	20240416	0.36	N	234080	2500	395 억	513540	N	N	28	N	N
175	20240702	110942	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11830	-50	5	-0.42	114625340	9692	37.55	11850	11870	11800	15440	8320	11880	11826.80	3.24	-172	12080	11980	11890	11790	11700	11935	11745	396	3560	2500	8790	10	1	15834554	1873	6.66	1.13	12	0.06	1777.00	10492.00	15160	20230816	-21.97	11690	20240416	1.20	13550	-12.69	20240219	11690	1.20	20240416	15160	-21.97	20230816	11690	1.20	20240416	0.36	N	234080	2500	395 억	513540	N	N	28	N	N
176	20240702	100942	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	-30	5	-0.25	74185870	6271	24.30	11850	11870	11800	15440	8320	11880	11829.99	3.24	-348	12080	11980	11890	11790	11700	11935	11745	396	3560	2500	8790	10	1	15834554	1876	6.67	1.13	12	0.04	1777.00	10492.00	15160	20230816	-21.83	11690	20240416	1.37	13550	-12.55	20240219	11690	1.37	20240416	15160	-21.83	20230816	11690	1.37	20240416	0.36	N	234080	2500	395 억	513540	N	N	28	N	N
177	20240702	090943	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11830	-50	5	-0.42	12858200	1086	4.21	11850	11870	11830	15440	8320	11880	11839.96	3.24	-233	12080	11980	11890	11790	11700	11935	11745	396	3560	2500	8790	10	1	15834554	1873	6.66	1.13	12	0.01	1777.00	10492.00	15160	20230816	-21.97	11690	20240416	1.20	13550	-12.69	20240219	11690	1.20	20240416	15160	-21.97	20230816	11690	1.20	20240416	0.36	N	234080	2500	395 억	513540	N	N	28	N	N
178	20240701	160939	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11880	-50	5	-0.42	305812180	25798	160.56	11980	11990	11800	15500	8360	11930	11854.10	3.24	447	12036	11982	11886	11832	11736	12010	11860	396	3570	2500	8820	10	1	15834554	1881	6.69	1.13	12	0.16	1777.00	10492.00	15160	20230816	-21.64	11690	20240416	1.63	13550	-12.32	20240219	11690	1.63	20240416	15160	-21.64	20230816	11690	1.63	20240416	0.35	N	234080	2500	395 억	513147	N	N	28	N	N
179	20240701	150941	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11870	-60	5	-0.50	298558930	25187	156.75	11980	11990	11800	15500	8360	11930	11853.69	3.24	462	12036	11982	11886	11832	11736	12010	11860	396	3570	2500	8820	10	1	15834554	1880	6.68	1.13	12	0.16	1777.00	10492.00	15160	20230816	-21.70	11690	20240416	1.54	13550	-12.40	20240219	11690	1.54	20240416	15160	-21.70	20230816	11690	1.54	20240416	0.35	N	234080	2500	395 억	513147	N	N	10	N	N
180	20240701	140940	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	-80	5	-0.67	275930450	23280	144.88	11980	11990	11800	15500	8360	11930	11852.68	3.24	264	12036	11982	11886	11832	11736	12010	11860	396	3570	2500	8820	10	1	15834554	1876	6.67	1.13	12	0.15	1777.00	10492.00	15160	20230816	-21.83	11690	20240416	1.37	13550	-12.55	20240219	11690	1.37	20240416	15160	-21.83	20230816	11690	1.37	20240416	0.35	N	234080	2500	395 억	513147	N	N	10	N	N
181	20240701	130940	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11840	-90	5	-0.75	192691880	16243	101.09	11980	11990	11800	15500	8360	11930	11863.07	3.24	172	12036	11982	11886	11832	11736	12010	11860	396	3570	2500	8820	10	1	15834554	1875	6.66	1.13	12	0.10	1777.00	10492.00	15160	20230816	-21.90	11690	20240416	1.28	13550	-12.62	20240219	11690	1.28	20240416	15160	-21.90	20230816	11690	1.28	20240416	0.35	N	234080	2500	395 억	513147	N	N	10	N	N
182	20240701	120940	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	-30	5	-0.25	55787440	4689	29.18	11980	11990	11870	15500	8360	11930	11897.51	3.24	91	12036	11982	11886	11832	11736	12010	11860	396	3570	2500	8820	10	1	15834554	1884	6.70	1.13	12	0.03	1777.00	10492.00	15160	20230816	-21.50	11690	20240416	1.80	13550	-12.18	20240219	11690	1.80	20240416	15160	-21.50	20230816	11690	1.80	20240416	0.35	N	234080	2500	395 억	513147	N	N	10	N	N
183	20240701	110937	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	-30	5	-0.25	53728080	4516	28.11	11980	11990	11870	15500	8360	11930	11897.27	3.24	83	12036	11982	11886	11832	11736	12010	11860	396	3570	2500	8820	10	1	15834554	1884	6.70	1.13	12	0.03	1777.00	10492.00	15160	20230816	-21.50	11690	20240416	1.80	13550	-12.18	20240219	11690	1.80	20240416	15160	-21.50	20230816	11690	1.80	20240416	0.35	N	234080	2500	395 억	513147	N	N	10	N	N
184	20240701	100936	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	-30	5	-0.25	31129700	2614	16.27	11980	11990	11890	15500	8360	11930	11908.84	3.24	71	12036	11982	11886	11832	11736	12010	11860	396	3570	2500	8820	10	1	15834554	1884	6.70	1.13	12	0.02	1777.00	10492.00	15160	20230816	-21.50	11690	20240416	1.80	13550	-12.18	20240219	11690	1.80	20240416	15160	-21.50	20230816	11690	1.80	20240416	0.35	N	234080	2500	395 억	513147	N	N	10	N	N
185	20240701	090935	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11960	30	2	0.25	4344980	364	2.27	11980	11990	11920	15500	8360	11930	11936.76	3.24	23	12036	11982	11886	11832	11736	12010	11860	396	3570	2500	8820	10	1	15834554	1894	6.73	1.14	12	0.00	1777.00	10492.00	15160	20230816	-21.11	11690	20240416	2.31	13550	-11.73	20240219	11690	2.31	20240416	15160	-21.11	20230816	11690	2.31	20240416	0.35	N	234080	2500	395 억	513147	N	N	10	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History