KissMeData/234080/price/prices-20240801.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	20240830	161007	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11600	80	2	0.69	116827140	10125	68.99	11530	11600	11510	14970	8070	11520	11537.93	3.61	0	-1182	11646	11582	11536	11472	11426	11560	11450	396	3450	2500	8520	10	1	15834554	1837	6.53	1.11	12	0.06	1777.00	10492.00	14630	20230901	-20.71	10750	20240805	7.91	13550	-14.39	20240219	10750	7.91	20240805	14630	-20.71	20230901	10750	7.91	20240805	0.31	N	234080	2500	395 억		572209	N	N	1	N	00	N
3	20240830	151018	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11590	70	2	0.61	111833790	9694	66.05	11530	11590	11510	14970	8070	11520	11536.39	3.61	0	-1125	11646	11582	11536	11472	11426	11560	11450	396	3450	2500	8520	10	1	15834554	1835	6.52	1.10	12	0.06	1777.00	10492.00	14630	20230901	-20.78	10750	20240805	7.81	13550	-14.46	20240219	10750	7.81	20240805	14630	-20.78	20230901	10750	7.81	20240805	0.31	N	234080	2500	395 억		572209	N	N	0	N	00	N
4	20240830	141017	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11530	10	2	0.09	77023700	6680	45.51	11530	11580	11510	14970	8070	11520	11530.49	3.61	0	-1309	11646	11582	11536	11472	11426	11560	11450	396	3450	2500	8520	10	1	15834554	1826	6.49	1.10	12	0.04	1777.00	10492.00	14630	20230901	-21.19	10750	20240805	7.26	13550	-14.91	20240219	10750	7.26	20240805	14630	-21.19	20230901	10750	7.26	20240805	0.31	N	234080	2500	395 억		572209	N	N	0	N	00	N
5	20240830	131010	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11530	10	2	0.09	68632060	5952	40.55	11530	11580	11510	14970	8070	11520	11530.92	3.61	0	-1148	11646	11582	11536	11472	11426	11560	11450	396	3450	2500	8520	10	1	15834554	1826	6.49	1.10	12	0.04	1777.00	10492.00	14630	20230901	-21.19	10750	20240805	7.26	13550	-14.91	20240219	10750	7.26	20240805	14630	-21.19	20230901	10750	7.26	20240805	0.31	N	234080	2500	395 억		572209	N	N	0	N	00	N
6	20240830	121015	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11540	20	2	0.17	44455890	3853	26.25	11530	11580	11510	14970	8070	11520	11537.99	3.61	0	-974	11646	11582	11536	11472	11426	11560	11450	396	3450	2500	8520	10	1	15834554	1827	6.49	1.10	12	0.02	1777.00	10492.00	14630	20230901	-21.12	10750	20240805	7.35	13550	-14.83	20240219	10750	7.35	20240805	14630	-21.12	20230901	10750	7.35	20240805	0.31	N	234080	2500	395 억		572209	N	N	0	N	00	N
7	20240830	111025	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11560	40	2	0.35	24051370	2083	14.19	11530	11580	11510	14970	8070	11520	11546.51	3.61	0	-760	11646	11582	11536	11472	11426	11560	11450	396	3450	2500	8520	10	1	15834554	1830	6.51	1.10	12	0.01	1777.00	10492.00	14630	20230901	-20.98	10750	20240805	7.53	13550	-14.69	20240219	10750	7.53	20240805	14630	-20.98	20230901	10750	7.53	20240805	0.31	N	234080	2500	395 억		572209	N	N	0	N	00	N
8	20240830	101021	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11560	40	2	0.35	19731660	1709	11.64	11530	11580	11510	14970	8070	11520	11545.73	3.61	0	-727	11646	11582	11536	11472	11426	11560	11450	396	3450	2500	8520	10	1	15834554	1830	6.51	1.10	12	0.01	1777.00	10492.00	14630	20230901	-20.98	10750	20240805	7.53	13550	-14.69	20240219	10750	7.53	20240805	14630	-20.98	20230901	10750	7.53	20240805	0.31	N	234080	2500	395 억		572209	N	N	0	N	00	N
9	20240830	091024	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11510	-10	5	-0.09	4989740	433	2.95	11530	11550	11510	14970	8070	11520	11523.65	3.61	0	-242	11646	11582	11536	11472	11426	11560	11450	396	3450	2500	8520	10	1	15834554	1823	6.48	1.10	12	0.00	1777.00	10492.00	14630	20230901	-21.33	10750	20240805	7.07	13550	-15.06	20240219	10750	7.07	20240805	14630	-21.33	20230901	10750	7.07	20240805	0.31	N	234080	2500	395 억		572209	N	N	0	N	00	N
10	20240829	161022	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11520	-50	5	-0.43	169124740	14677	147.05	11600	11600	11490	15040	8100	11570	11523.11	3.62	0	-753	11703	11636	11583	11516	11463	11610	11490	396	3470	2500	8560	10	1	15834554	1824	6.48	1.10	12	0.09	1777.00	10492.00	14630	20230901	-21.26	10750	20240805	7.16	13550	-14.98	20240219	10750	7.16	20240805	14630	-21.26	20230901	10750	7.16	20240805	0.31	N	234080	2500	395 억		572453	N	N	16	N	00	N
11	20240829	151033	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11490	-80	5	-0.69	158899600	13788	138.14	11600	11600	11490	15040	8100	11570	11524.49	3.62	0	-957	11703	11636	11583	11516	11463	11610	11490	396	3470	2500	8560	10	1	15834554	1819	6.47	1.10	12	0.09	1777.00	10492.00	14630	20230901	-21.46	10750	20240805	6.88	13550	-15.20	20240219	10750	6.88	20240805	14630	-21.46	20230901	10750	6.88	20240805	0.31	N	234080	2500	395 억		572453	N	N	16	N	00	N
12	20240829	141032	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11540	-30	5	-0.26	130159940	11289	113.10	11600	11600	11490	15040	8100	11570	11529.80	3.62	0	-719	11703	11636	11583	11516	11463	11610	11490	396	3470	2500	8560	10	1	15834554	1827	6.49	1.10	12	0.07	1777.00	10492.00	14630	20230901	-21.12	10750	20240805	7.35	13550	-14.83	20240219	10750	7.35	20240805	14630	-21.12	20230901	10750	7.35	20240805	0.31	N	234080	2500	395 억		572453	N	N	16	N	00	N
13	20240829	131034	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11530	-40	5	-0.35	91578900	7936	79.51	11600	11600	11490	15040	8100	11570	11539.68	3.62	0	-714	11703	11636	11583	11516	11463	11610	11490	396	3470	2500	8560	10	1	15834554	1826	6.49	1.10	12	0.05	1777.00	10492.00	14630	20230901	-21.19	10750	20240805	7.26	13550	-14.91	20240219	10750	7.26	20240805	14630	-21.19	20230901	10750	7.26	20240805	0.31	N	234080	2500	395 억		572453	N	N	16	N	00	N
14	20240829	121033	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11560	-10	5	-0.09	70637830	6119	61.31	11600	11600	11490	15040	8100	11570	11544.02	3.62	0	-464	11703	11636	11583	11516	11463	11610	11490	396	3470	2500	8560	10	1	15834554	1830	6.51	1.10	12	0.04	1777.00	10492.00	14630	20230901	-20.98	10750	20240805	7.53	13550	-14.69	20240219	10750	7.53	20240805	14630	-20.98	20230901	10750	7.53	20240805	0.31	N	234080	2500	395 억		572453	N	N	16	N	00	N
15	20240829	111032	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11570	0	3	0.00	63004020	5458	54.68	11600	11600	11490	15040	8100	11570	11543.43	3.62	0	-268	11703	11636	11583	11516	11463	11610	11490	396	3470	2500	8560	10	1	15834554	1832	6.51	1.10	12	0.03	1777.00	10492.00	14630	20230901	-20.92	10750	20240805	7.63	13550	-14.61	20240219	10750	7.63	20240805	14630	-20.92	20230901	10750	7.63	20240805	0.31	N	234080	2500	395 억		572453	N	N	16	N	00	N
16	20240829	101026	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11560	-10	5	-0.09	39971190	3465	34.72	11600	11600	11490	15040	8100	11570	11535.70	3.62	0	-311	11703	11636	11583	11516	11463	11610	11490	396	3470	2500	8560	10	1	15834554	1830	6.51	1.10	12	0.02	1777.00	10492.00	14630	20230901	-20.98	10750	20240805	7.53	13550	-14.69	20240219	10750	7.53	20240805	14630	-20.98	20230901	10750	7.53	20240805	0.31	N	234080	2500	395 억		572453	N	N	16	N	00	N
17	20240829	091030	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11560	-10	5	-0.09	6376690	553	5.54	11600	11600	11490	15040	8100	11570	11531.08	3.62	0	105	11703	11636	11583	11516	11463	11610	11490	396	3470	2500	8560	10	1	15834554	1830	6.51	1.10	12	0.00	1777.00	10492.00	14630	20230901	-20.98	10750	20240805	7.53	13550	-14.69	20240219	10750	7.53	20240805	14630	-20.98	20230901	10750	7.53	20240805	0.31	N	234080	2500	395 억		572453	N	N	16	N	00	N
18	20240828	160957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11570	0	3	0.00	115475160	9981	144.61	11590	11650	11530	15040	8100	11570	11569.50	3.64	0	-3393	11730	11650	11590	11510	11450	11620	11480	396	3470	2500	8560	10	1	15834554	1832	6.51	1.10	12	0.06	1777.00	10492.00	14630	20230901	-20.92	10750	20240805	7.63	13550	-14.61	20240219	10750	7.63	20240805	14630	-20.92	20230901	10750	7.63	20240805	0.32	N	234080	2500	395 억		575850	N	N	16	N	00	N
19	20240828	151005	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11560	-10	5	-0.09	112725070	9743	141.16	11590	11650	11530	15040	8100	11570	11569.85	3.64	0	-3201	11730	11650	11590	11510	11450	11620	11480	396	3470	2500	8560	10	1	15834554	1830	6.51	1.10	12	0.06	1777.00	10492.00	14630	20230901	-20.98	10750	20240805	7.53	13550	-14.69	20240219	10750	7.53	20240805	14630	-20.98	20230901	10750	7.53	20240805	0.32	N	234080	2500	395 억		575850	N	N	6	N	00	N
20	20240828	141007	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11570	0	3	0.00	103215680	8920	129.24	11590	11650	11530	15040	8100	11570	11571.26	3.64	0	-3001	11730	11650	11590	11510	11450	11620	11480	396	3470	2500	8560	10	1	15834554	1832	6.51	1.10	12	0.06	1777.00	10492.00	14630	20230901	-20.92	10750	20240805	7.63	13550	-14.61	20240219	10750	7.63	20240805	14630	-20.92	20230901	10750	7.63	20240805	0.32	N	234080	2500	395 억		575850	N	N	6	N	00	N
21	20240828	131003	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11560	-10	5	-0.09	97944780	8464	122.63	11590	11650	11530	15040	8100	11570	11571.93	3.64	0	-2892	11730	11650	11590	11510	11450	11620	11480	396	3470	2500	8560	10	1	15834554	1830	6.51	1.10	12	0.05	1777.00	10492.00	14630	20230901	-20.98	10750	20240805	7.53	13550	-14.69	20240219	10750	7.53	20240805	14630	-20.98	20230901	10750	7.53	20240805	0.32	N	234080	2500	395 억		575850	N	N	6	N	00	N
22	20240828	121001	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11570	0	3	0.00	90128410	7787	112.82	11590	11650	11530	15040	8100	11570	11574.21	3.64	0	-2568	11730	11650	11590	11510	11450	11620	11480	396	3470	2500	8560	10	1	15834554	1832	6.51	1.10	12	0.05	1777.00	10492.00	14630	20230901	-20.92	10750	20240805	7.63	13550	-14.61	20240219	10750	7.63	20240805	14630	-20.92	20230901	10750	7.63	20240805	0.32	N	234080	2500	395 억		575850	N	N	6	N	00	N
23	20240828	111002	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11560	-10	5	-0.09	54873770	4739	68.66	11590	11650	11560	15040	8100	11570	11579.19	3.64	0	-1750	11730	11650	11590	11510	11450	11620	11480	396	3470	2500	8560	10	1	15834554	1830	6.51	1.10	12	0.03	1777.00	10492.00	14630	20230901	-20.98	10750	20240805	7.53	13550	-14.69	20240219	10750	7.53	20240805	14630	-20.98	20230901	10750	7.53	20240805	0.32	N	234080	2500	395 억		575850	N	N	6	N	00	N
24	20240828	101029	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11590	20	2	0.17	6836400	591	8.56	11590	11590	11560	15040	8100	11570	11567.51	3.64	0	-93	11730	11650	11590	11510	11450	11620	11480	396	3470	2500	8560	10	1	15834554	1835	6.52	1.10	12	0.00	1777.00	10492.00	14630	20230901	-20.78	10750	20240805	7.81	13550	-14.46	20240219	10750	7.81	20240805	14630	-20.78	20230901	10750	7.81	20240805	0.32	N	234080	2500	395 억		575850	N	N	6	N	00	N
25	20240828	091019	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11570	0	3	0.00	879480	76	1.10	11590	11590	11560	15040	8100	11570	11572.11	3.64	0	-62	11730	11650	11590	11510	11450	11620	11480	396	3470	2500	8560	10	1	15834554	1832	6.51	1.10	12	0.00	1777.00	10492.00	14630	20230901	-20.92	10750	20240805	7.63	13550	-14.61	20240219	10750	7.63	20240805	14630	-20.92	20230901	10750	7.63	20240805	0.32	N	234080	2500	395 억		575850	N	N	6	N	00	N
26	20240827	160957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11570	-20	5	-0.17	79865850	6902	50.59	11600	11670	11530	15060	8120	11590	11571.41	3.64	0	-1415	11663	11626	11583	11546	11503	11645	11565	396	3470	2500	8570	10	1	15834554	1832	6.51	1.10	12	0.04	1777.00	10492.00	14800	20230821	-21.82	10750	20240805	7.63	13550	-14.61	20240219	10750	7.63	20240805	14630	-20.92	20230901	10750	7.63	20240805	0.32	N	234080	2500	395 억		576855	N	N	6	N	00	N
27	20240827	151002	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11590	0	3	0.00	69897200	6041	44.28	11600	11670	11530	15060	8120	11590	11570.47	3.64	0	-1009	11663	11626	11583	11546	11503	11645	11565	396	3470	2500	8570	10	1	15834554	1835	6.52	1.10	12	0.04	1777.00	10492.00	14800	20230821	-21.69	10750	20240805	7.81	13550	-14.46	20240219	10750	7.81	20240805	14630	-20.78	20230901	10750	7.81	20240805	0.32	N	234080	2500	395 억		576855	N	N	0	N	00	N
28	20240827	141007	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11600	10	2	0.09	59922510	5180	37.97	11600	11670	11530	15060	8120	11590	11568.05	3.64	0	-977	11663	11626	11583	11546	11503	11645	11565	396	3470	2500	8570	10	1	15834554	1837	6.53	1.11	12	0.03	1777.00	10492.00	14800	20230821	-21.62	10750	20240805	7.91	13550	-14.39	20240219	10750	7.91	20240805	14630	-20.71	20230901	10750	7.91	20240805	0.32	N	234080	2500	395 억		576855	N	N	0	N	00	N
29	20240827	131008	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11560	-30	5	-0.26	55438100	4793	35.13	11600	11670	11530	15060	8120	11590	11566.47	3.64	0	-975	11663	11626	11583	11546	11503	11645	11565	396	3470	2500	8570	10	1	15834554	1830	6.51	1.10	12	0.03	1777.00	10492.00	14800	20230821	-21.89	10750	20240805	7.53	13550	-14.69	20240219	10750	7.53	20240805	14630	-20.98	20230901	10750	7.53	20240805	0.32	N	234080	2500	395 억		576855	N	N	0	N	00	N
30	20240827	121010	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11570	-20	5	-0.17	51564630	4458	32.67	11600	11670	11530	15060	8120	11590	11566.76	3.64	0	-813	11663	11626	11583	11546	11503	11645	11565	396	3470	2500	8570	10	1	15834554	1832	6.51	1.10	12	0.03	1777.00	10492.00	14800	20230821	-21.82	10750	20240805	7.63	13550	-14.61	20240219	10750	7.63	20240805	14630	-20.92	20230901	10750	7.63	20240805	0.32	N	234080	2500	395 억		576855	N	N	0	N	00	N
31	20240827	111006	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11570	-20	5	-0.17	48686010	4209	30.85	11600	11670	11530	15060	8120	11590	11567.12	3.64	0	-721	11663	11626	11583	11546	11503	11645	11565	396	3470	2500	8570	10	1	15834554	1832	6.51	1.10	12	0.03	1777.00	10492.00	14800	20230821	-21.82	10750	20240805	7.63	13550	-14.61	20240219	10750	7.63	20240805	14630	-20.92	20230901	10750	7.63	20240805	0.32	N	234080	2500	395 억		576855	N	N	0	N	00	N
32	20240827	101004	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11600	10	2	0.09	15677780	1353	9.92	11600	11670	11530	15060	8120	11590	11587.42	3.64	0	-898	11663	11626	11583	11546	11503	11645	11565	396	3470	2500	8570	10	1	15834554	1837	6.53	1.11	12	0.01	1777.00	10492.00	14800	20230821	-21.62	10750	20240805	7.91	13550	-14.39	20240219	10750	7.91	20240805	14630	-20.71	20230901	10750	7.91	20240805	0.32	N	234080	2500	395 억		576855	N	N	0	N	00	N
33	20240827	091005	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11660	70	2	0.60	1222460	105	0.77	11600	11670	11590	15060	8120	11590	11642.48	3.64	0	-39	11663	11626	11583	11546	11503	11645	11565	396	3470	2500	8570	10	1	15834554	1846	6.56	1.11	12	0.00	1777.00	10492.00	14800	20230821	-21.22	10750	20240805	8.47	13550	-13.95	20240219	10750	8.47	20240805	14630	-20.30	20230901	10750	8.47	20240805	0.32	N	234080	2500	395 억		576855	N	N	0	N	00	N
34	20240826	160949	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11590	-10	5	-0.09	157681740	13623	96.33	11580	11620	11540	15080	8120	11600	11574.67	3.68	0	-6115	11840	11720	11640	11520	11440	11680	11480	396	3480	2500	8580	10	1	15834554	1835	6.52	1.10	12	0.09	1777.00	10492.00	14800	20230821	-21.69	10750	20240805	7.81	13550	-14.46	20240219	10750	7.81	20240805	14630	-20.78	20230901	10750	7.81	20240805	0.31	N	234080	2500	395 억		582459	N	N	0	N	00	N
35	20240826	150958	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11570	-30	5	-0.26	146518010	12660	89.52	11580	11620	11540	15080	8120	11600	11573.30	3.68	0	-5968	11840	11720	11640	11520	11440	11680	11480	396	3480	2500	8580	10	1	15834554	1832	6.51	1.10	12	0.08	1777.00	10492.00	14800	20230821	-21.82	10750	20240805	7.63	13550	-14.61	20240219	10750	7.63	20240805	14630	-20.92	20230901	10750	7.63	20240805	0.31	N	234080	2500	395 억		582459	N	N	0	N	00	N
36	20240826	141002	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11580	-20	5	-0.17	136744550	11816	83.55	11580	11620	11540	15080	8120	11600	11572.83	3.68	0	-5778	11840	11720	11640	11520	11440	11680	11480	396	3480	2500	8580	10	1	15834554	1834	6.52	1.10	12	0.07	1777.00	10492.00	14800	20230821	-21.76	10750	20240805	7.72	13550	-14.54	20240219	10750	7.72	20240805	14630	-20.85	20230901	10750	7.72	20240805	0.31	N	234080	2500	395 억		582459	N	N	0	N	00	N
37	20240826	131002	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11570	-30	5	-0.26	134765810	11645	82.34	11580	11620	11540	15080	8120	11600	11572.85	3.68	0	-5700	11840	11720	11640	11520	11440	11680	11480	396	3480	2500	8580	10	1	15834554	1832	6.51	1.10	12	0.07	1777.00	10492.00	14800	20230821	-21.82	10750	20240805	7.63	13550	-14.61	20240219	10750	7.63	20240805	14630	-20.92	20230901	10750	7.63	20240805	0.31	N	234080	2500	395 억		582459	N	N	0	N	00	N
38	20240826	120956	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11550	-50	5	-0.43	105894540	9147	64.68	11580	11620	11540	15080	8120	11600	11576.97	3.68	0	-4355	11840	11720	11640	11520	11440	11680	11480	396	3480	2500	8580	10	1	15834554	1829	6.50	1.10	12	0.06	1777.00	10492.00	14800	20230821	-21.96	10750	20240805	7.44	13550	-14.76	20240219	10750	7.44	20240805	14630	-21.05	20230901	10750	7.44	20240805	0.31	N	234080	2500	395 억		582459	N	N	0	N	00	N
39	20240826	111000	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11590	-10	5	-0.09	70084520	6049	42.77	11580	11620	11570	15080	8120	11600	11586.13	3.68	0	-1806	11840	11720	11640	11520	11440	11680	11480	396	3480	2500	8580	10	1	15834554	1835	6.52	1.10	12	0.04	1777.00	10492.00	14800	20230821	-21.69	10750	20240805	7.81	13550	-14.46	20240219	10750	7.81	20240805	14630	-20.78	20230901	10750	7.81	20240805	0.31	N	234080	2500	395 억		582459	N	N	0	N	00	N
40	20240826	101001	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11590	-10	5	-0.09	43870760	3786	26.77	11580	11620	11570	15080	8120	11600	11587.63	3.68	0	-1268	11840	11720	11640	11520	11440	11680	11480	396	3480	2500	8580	10	1	15834554	1835	6.52	1.10	12	0.02	1777.00	10492.00	14800	20230821	-21.69	10750	20240805	7.81	13550	-14.46	20240219	10750	7.81	20240805	14630	-20.78	20230901	10750	7.81	20240805	0.31	N	234080	2500	395 억		582459	N	N	0	N	00	N
41	20240826	090955	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11580	-20	5	-0.17	10269730	886	6.27	11580	11620	11580	15080	8120	11600	11591.12	3.68	0	-160	11840	11720	11640	11520	11440	11680	11480	396	3480	2500	8580	10	1	15834554	1834	6.52	1.10	12	0.01	1777.00	10492.00	14800	20230821	-21.76	10750	20240805	7.72	13550	-14.54	20240219	10750	7.72	20240805	14630	-20.85	20230901	10750	7.72	20240805	0.31	N	234080	2500	395 억		582459	N	N	0	N	00	N
42	20240823	160951	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11600	-80	5	-0.68	163933430	14142	73.29	11760	11760	11560	15180	8180	11680	11591.84	3.69	0	-1847	11860	11770	11680	11590	11500	11725	11545	396	3500	2500	8640	10	1	15834554	1837	6.53	1.11	12	0.09	1777.00	10492.00	14930	20230817	-22.30	10750	20240805	7.91	13550	-14.39	20240219	10750	7.91	20240805	14630	-20.71	20230901	10750	7.91	20240805	0.31	N	234080	2500	395 억		583967	N	N	0	N	00	N
43	20240823	150959	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11620	-60	5	-0.51	156520220	13503	69.98	11760	11760	11560	15180	8180	11680	11591.51	3.69	0	-1770	11860	11770	11680	11590	11500	11725	11545	396	3500	2500	8640	10	1	15834554	1840	6.54	1.11	12	0.09	1777.00	10492.00	14930	20230817	-22.17	10750	20240805	8.09	13550	-14.24	20240219	10750	8.09	20240805	14630	-20.57	20230901	10750	8.09	20240805	0.31	N	234080	2500	395 억		583967	N	N	0	N	00	N
44	20240823	140958	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11620	-60	5	-0.51	141204120	12185	63.15	11760	11760	11560	15180	8180	11680	11588.36	3.69	0	-1079	11860	11770	11680	11590	11500	11725	11545	396	3500	2500	8640	10	1	15834554	1840	6.54	1.11	12	0.08	1777.00	10492.00	14930	20230817	-22.17	10750	20240805	8.09	13550	-14.24	20240219	10750	8.09	20240805	14630	-20.57	20230901	10750	8.09	20240805	0.31	N	234080	2500	395 억		583967	N	N	0	N	00	N
45	20240823	130958	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11590	-90	5	-0.77	128536700	11094	57.50	11760	11760	11560	15180	8180	11680	11586.15	3.69	0	-663	11860	11770	11680	11590	11500	11725	11545	396	3500	2500	8640	10	1	15834554	1835	6.52	1.10	12	0.07	1777.00	10492.00	14930	20230817	-22.37	10750	20240805	7.81	13550	-14.46	20240219	10750	7.81	20240805	14630	-20.78	20230901	10750	7.81	20240805	0.31	N	234080	2500	395 억		583967	N	N	0	N	00	N
46	20240823	120957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11600	-80	5	-0.68	118413630	10220	52.97	11760	11760	11560	15180	8180	11680	11586.46	3.69	0	-695	11860	11770	11680	11590	11500	11725	11545	396	3500	2500	8640	10	1	15834554	1837	6.53	1.11	12	0.06	1777.00	10492.00	14930	20230817	-22.30	10750	20240805	7.91	13550	-14.39	20240219	10750	7.91	20240805	14630	-20.71	20230901	10750	7.91	20240805	0.31	N	234080	2500	395 억		583967	N	N	0	N	00	N
47	20240823	110953	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11600	-80	5	-0.68	83969520	7245	37.55	11760	11760	11560	15180	8180	11680	11590.00	3.69	0	454	11860	11770	11680	11590	11500	11725	11545	396	3500	2500	8640	10	1	15834554	1837	6.53	1.11	12	0.05	1777.00	10492.00	14930	20230817	-22.30	10750	20240805	7.91	13550	-14.39	20240219	10750	7.91	20240805	14630	-20.71	20230901	10750	7.91	20240805	0.31	N	234080	2500	395 억		583967	N	N	0	N	00	N
48	20240823	100958	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11590	-90	5	-0.77	62680270	5412	28.05	11760	11760	11560	15180	8180	11680	11581.72	3.69	0	806	11860	11770	11680	11590	11500	11725	11545	396	3500	2500	8640	10	1	15834554	1835	6.52	1.10	12	0.03	1777.00	10492.00	14930	20230817	-22.37	10750	20240805	7.81	13550	-14.46	20240219	10750	7.81	20240805	14630	-20.78	20230901	10750	7.81	20240805	0.31	N	234080	2500	395 억		583967	N	N	0	N	00	N
49	20240823	090957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11620	-60	5	-0.51	744220	64	0.33	11760	11760	11600	15180	8180	11680	11628.44	3.69	0	-19	11860	11770	11680	11590	11500	11725	11545	396	3500	2500	8640	10	1	15834554	1840	6.54	1.11	12	0.00	1777.00	10492.00	14930	20230817	-22.17	10750	20240805	8.09	13550	-14.24	20240219	10750	8.09	20240805	14630	-20.57	20230901	10750	8.09	20240805	0.31	N	234080	2500	395 억		583967	N	N	0	N	00	N
50	20240822	160951	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11680	-70	5	-0.60	224999400	19295	219.41	11770	11770	11590	15270	8230	11750	11661.02	3.69	0	-325	11830	11790	11730	11690	11630	11810	11710	396	3520	2500	8690	10	1	15834554	1849	6.57	1.11	12	0.12	1777.00	10492.00	15160	20230816	-22.96	10750	20240805	8.65	13550	-13.80	20240219	10750	8.65	20240805	14630	-20.16	20230901	10750	8.65	20240805	0.30	N	234080	2500	395 억		584593	N	N	5	N	00	N
51	20240822	150959	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11670	-80	5	-0.68	224345370	19239	218.77	11770	11770	11590	15270	8230	11750	11660.97	3.69	0	-311	11830	11790	11730	11690	11630	11810	11710	396	3520	2500	8690	10	1	15834554	1848	6.57	1.11	12	0.12	1777.00	10492.00	15160	20230816	-23.02	10750	20240805	8.56	13550	-13.87	20240219	10750	8.56	20240805	14630	-20.23	20230901	10750	8.56	20240805	0.30	N	234080	2500	395 억		584593	N	N	5	N	00	N
52	20240822	141000	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11670	-80	5	-0.68	220639810	18921	215.16	11770	11770	11590	15270	8230	11750	11661.11	3.69	0	-219	11830	11790	11730	11690	11630	11810	11710	396	3520	2500	8690	10	1	15834554	1848	6.57	1.11	12	0.12	1777.00	10492.00	15160	20230816	-23.02	10750	20240805	8.56	13550	-13.87	20240219	10750	8.56	20240805	14630	-20.23	20230901	10750	8.56	20240805	0.30	N	234080	2500	395 억		584593	N	N	5	N	00	N
53	20240822	130959	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11670	-80	5	-0.68	208515400	17878	203.30	11770	11770	11590	15270	8230	11750	11663.24	3.69	0	-358	11830	11790	11730	11690	11630	11810	11710	396	3520	2500	8690	10	1	15834554	1848	6.57	1.11	12	0.11	1777.00	10492.00	15160	20230816	-23.02	10750	20240805	8.56	13550	-13.87	20240219	10750	8.56	20240805	14630	-20.23	20230901	10750	8.56	20240805	0.30	N	234080	2500	395 억		584593	N	N	5	N	00	N
54	20240822	121004	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11660	-90	5	-0.77	128140030	10958	124.61	11770	11770	11620	15270	8230	11750	11693.74	3.69	0	121	11830	11790	11730	11690	11630	11810	11710	396	3520	2500	8690	10	1	15834554	1846	6.56	1.11	12	0.07	1777.00	10492.00	15160	20230816	-23.09	10750	20240805	8.47	13550	-13.95	20240219	10750	8.47	20240805	14630	-20.30	20230901	10750	8.47	20240805	0.30	N	234080	2500	395 억		584593	N	N	5	N	00	N
55	20240822	110954	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11690	-60	5	-0.51	116571990	9967	113.34	11770	11770	11620	15270	8230	11750	11695.80	3.69	0	454	11830	11790	11730	11690	11630	11810	11710	396	3520	2500	8690	10	1	15834554	1851	6.58	1.11	12	0.06	1777.00	10492.00	15160	20230816	-22.89	10750	20240805	8.74	13550	-13.73	20240219	10750	8.74	20240805	14630	-20.10	20230901	10750	8.74	20240805	0.30	N	234080	2500	395 억		584593	N	N	5	N	00	N
56	20240822	100954	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11670	-80	5	-0.68	92844020	7935	90.23	11770	11770	11620	15270	8230	11750	11700.57	3.69	0	561	11830	11790	11730	11690	11630	11810	11710	396	3520	2500	8690	10	1	15834554	1848	6.57	1.11	12	0.05	1777.00	10492.00	15160	20230816	-23.02	10750	20240805	8.56	13550	-13.87	20240219	10750	8.56	20240805	14630	-20.23	20230901	10750	8.56	20240805	0.30	N	234080	2500	395 억		584593	N	N	5	N	00	N
57	20240822	090954	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11720	-30	5	-0.26	3527860	301	3.42	11770	11770	11620	15270	8230	11750	11720.47	3.69	0	-180	11830	11790	11730	11690	11630	11810	11710	396	3520	2500	8690	10	1	15834554	1856	6.60	1.12	12	0.00	1777.00	10492.00	15160	20230816	-22.69	10750	20240805	9.02	13550	-13.51	20240219	10750	9.02	20240805	14630	-19.89	20230901	10750	9.02	20240805	0.30	N	234080	2500	395 억		584593	N	N	5	N	00	N
58	20240821	160949	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11750	10	2	0.09	102642810	8763	70.69	11740	11770	11670	15260	8220	11740	11713.20	3.68	0	1637	11880	11810	11750	11680	11620	11845	11715	396	3520	2500	8680	10	1	15834554	1861	6.61	1.12	12	0.06	1777.00	10492.00	15160	20230816	-22.49	10750	20240805	9.30	13550	-13.28	20240219	10750	9.30	20240805	14800	-20.61	20230821	10750	9.30	20240805	0.30	N	234080	2500	395 억		582867	N	N	5	N	00	N
59	20240821	151001	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11770	30	2	0.26	100468840	8578	69.19	11740	11770	11670	15260	8220	11740	11712.39	3.68	0	1651	11880	11810	11750	11680	11620	11845	11715	396	3520	2500	8680	10	1	15834554	1864	6.62	1.12	12	0.05	1777.00	10492.00	15160	20230816	-22.36	10750	20240805	9.49	13550	-13.14	20240219	10750	9.49	20240805	14800	-20.47	20230821	10750	9.49	20240805	0.30	N	234080	2500	395 억		582867	N	N	5	N	00	N
60	20240821	140959	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11710	-30	5	-0.26	76557960	6540	52.75	11740	11770	11670	15260	8220	11740	11706.11	3.68	0	614	11880	11810	11750	11680	11620	11845	11715	396	3520	2500	8680	10	1	15834554	1854	6.59	1.12	12	0.04	1777.00	10492.00	15160	20230816	-22.76	10750	20240805	8.93	13550	-13.58	20240219	10750	8.93	20240805	14800	-20.88	20230821	10750	8.93	20240805	0.30	N	234080	2500	395 억		582867	N	N	5	N	00	N
61	20240821	131004	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11700	-40	5	-0.34	63349790	5411	43.65	11740	11770	11670	15260	8220	11740	11707.59	3.68	0	315	11880	11810	11750	11680	11620	11845	11715	396	3520	2500	8680	10	1	15834554	1853	6.58	1.12	12	0.03	1777.00	10492.00	15160	20230816	-22.82	10750	20240805	8.84	13550	-13.65	20240219	10750	8.84	20240805	14800	-20.95	20230821	10750	8.84	20240805	0.30	N	234080	2500	395 억		582867	N	N	5	N	00	N
62	20240821	121004	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11720	-20	5	-0.17	52596380	4493	36.24	11740	11770	11670	15260	8220	11740	11706.29	3.68	0	297	11880	11810	11750	11680	11620	11845	11715	396	3520	2500	8680	10	1	15834554	1856	6.60	1.12	12	0.03	1777.00	10492.00	15160	20230816	-22.69	10750	20240805	9.02	13550	-13.51	20240219	10750	9.02	20240805	14800	-20.81	20230821	10750	9.02	20240805	0.30	N	234080	2500	395 억		582867	N	N	5	N	00	N
63	20240821	110958	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11710	-30	5	-0.26	44536140	3804	30.68	11740	11770	11670	15260	8220	11740	11707.71	3.68	0	-2	11880	11810	11750	11680	11620	11845	11715	396	3520	2500	8680	10	1	15834554	1854	6.59	1.12	12	0.02	1777.00	10492.00	15160	20230816	-22.76	10750	20240805	8.93	13550	-13.58	20240219	10750	8.93	20240805	14800	-20.88	20230821	10750	8.93	20240805	0.30	N	234080	2500	395 억		582867	N	N	5	N	00	N
64	20240821	101003	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11760	20	2	0.17	31556140	2698	21.76	11740	11770	11670	15260	8220	11740	11696.12	3.68	0	127	11880	11810	11750	11680	11620	11845	11715	396	3520	2500	8680	10	1	15834554	1862	6.62	1.12	12	0.02	1777.00	10492.00	15160	20230816	-22.43	10750	20240805	9.40	13550	-13.21	20240219	10750	9.40	20240805	14800	-20.54	20230821	10750	9.40	20240805	0.30	N	234080	2500	395 억		582867	N	N	5	N	00	N
65	20240821	090954	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11710	-30	5	-0.26	973290	83	0.67	11740	11740	11670	15260	8220	11740	11726.39	3.68	0	-2	11880	11810	11750	11680	11620	11845	11715	396	3520	2500	8680	10	1	15834554	1854	6.59	1.12	12	0.00	1777.00	10492.00	15160	20230816	-22.76	10750	20240805	8.93	13550	-13.58	20240219	10750	8.93	20240805	14800	-20.88	20230821	10750	8.93	20240805	0.30	N	234080	2500	395 억		582867	N	N	5	N	00	N
66	20240820	160943	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11740	30	2	0.26	145563310	12397	78.11	11710	11820	11690	15220	8200	11710	11741.82	3.66	0	3003	11976	11842	11746	11612	11516	11795	11565	396	3510	2500	8660	10	1	15834554	1859	6.61	1.12	12	0.08	1777.00	10492.00	15160	20230816	-22.56	10750	20240805	9.21	13550	-13.36	20240219	10750	9.21	20240805	14800	-20.68	20230821	10750	9.21	20240805	0.30	N	234080	2500	395 억		579767	N	N	5	N	00	N
67	20240820	150954	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11730	20	2	0.17	143004870	12179	76.73	11710	11820	11690	15220	8200	11710	11741.92	3.66	0	3000	11976	11842	11746	11612	11516	11795	11565	396	3510	2500	8660	10	1	15834554	1857	6.60	1.12	12	0.08	1777.00	10492.00	15160	20230816	-22.63	10750	20240805	9.12	13550	-13.43	20240219	10750	9.12	20240805	14800	-20.74	20230821	10750	9.12	20240805	0.30	N	234080	2500	395 억		579767	N	N	6	N	00	N
68	20240820	140951	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11710	0	3	0.00	137891010	11743	73.99	11710	11820	11690	15220	8200	11710	11742.40	3.66	0	2595	11976	11842	11746	11612	11516	11795	11565	396	3510	2500	8660	10	1	15834554	1854	6.59	1.12	12	0.07	1777.00	10492.00	15160	20230816	-22.76	10750	20240805	8.93	13550	-13.58	20240219	10750	8.93	20240805	14800	-20.88	20230821	10750	8.93	20240805	0.30	N	234080	2500	395 억		579767	N	N	6	N	00	N
69	20240820	130954	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11810	100	2	0.85	69055000	5875	37.01	11710	11820	11690	15220	8200	11710	11754.04	3.66	0	1455	11976	11842	11746	11612	11516	11795	11565	396	3510	2500	8660	10	1	15834554	1870	6.65	1.13	12	0.04	1777.00	10492.00	15160	20230816	-22.10	10750	20240805	9.86	13550	-12.84	20240219	10750	9.86	20240805	14800	-20.20	20230821	10750	9.86	20240805	0.30	N	234080	2500	395 억		579767	N	N	6	N	00	N
70	20240820	120948	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11820	110	2	0.94	67427370	5737	36.15	11710	11820	11690	15220	8200	11710	11753.07	3.66	0	1423	11976	11842	11746	11612	11516	11795	11565	396	3510	2500	8660	10	1	15834554	1872	6.65	1.13	12	0.04	1777.00	10492.00	15160	20230816	-22.03	10750	20240805	9.95	13550	-12.77	20240219	10750	9.95	20240805	14800	-20.14	20230821	10750	9.95	20240805	0.30	N	234080	2500	395 억		579767	N	N	6	N	00	N
71	20240820	110946	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11800	90	2	0.77	52922240	4507	28.40	11710	11800	11690	15220	8200	11710	11742.23	3.66	0	1468	11976	11842	11746	11612	11516	11795	11565	396	3510	2500	8660	10	1	15834554	1868	6.64	1.12	12	0.03	1777.00	10492.00	15160	20230816	-22.16	10750	20240805	9.77	13550	-12.92	20240219	10750	9.77	20240805	14800	-20.27	20230821	10750	9.77	20240805	0.30	N	234080	2500	395 억		579767	N	N	6	N	00	N
72	20240820	100943	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11740	30	2	0.26	24102710	2055	12.95	11710	11770	11690	15220	8200	11710	11728.81	3.66	0	663	11976	11842	11746	11612	11516	11795	11565	396	3510	2500	8660	10	1	15834554	1859	6.61	1.12	12	0.01	1777.00	10492.00	15160	20230816	-22.56	10750	20240805	9.21	13550	-13.36	20240219	10750	9.21	20240805	14800	-20.68	20230821	10750	9.21	20240805	0.30	N	234080	2500	395 억		579767	N	N	6	N	00	N
73	20240820	090946	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11770	60	2	0.51	1289520	110	0.69	11710	11770	11710	15220	8200	11710	11722.91	3.66	0	-4	11976	11842	11746	11612	11516	11795	11565	396	3510	2500	8660	10	1	15834554	1864	6.62	1.12	12	0.00	1777.00	10492.00	15160	20230816	-22.36	10750	20240805	9.49	13550	-13.14	20240219	10750	9.49	20240805	14800	-20.47	20230821	10750	9.49	20240805	0.30	N	234080	2500	395 억		579767	N	N	6	N	00	N
74	20240819	160935	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11710	-40	5	-0.34	186349300	15872	78.48	11870	11880	11650	15270	8230	11750	11740.76	3.68	0	-2801	11870	11810	11730	11670	11590	11770	11630	396	3520	2500	8690	10	1	15834554	1854	6.59	1.12	12	0.10	1777.00	10492.00	15160	20230816	-22.76	10750	20240805	8.93	13550	-13.58	20240219	10750	8.93	20240805	14800	-20.88	20230821	10750	8.93	20240805	0.32	N	234080	2500	395 억		582417	N	N	6	N	00	N
75	20240819	150945	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11740	-10	5	-0.09	171421980	14598	72.18	11870	11880	11650	15270	8230	11750	11742.84	3.68	0	-2982	11870	11810	11730	11670	11590	11770	11630	396	3520	2500	8690	10	1	15834554	1859	6.61	1.12	12	0.09	1777.00	10492.00	15160	20230816	-22.56	10750	20240805	9.21	13550	-13.36	20240219	10750	9.21	20240805	14800	-20.68	20230821	10750	9.21	20240805	0.32	N	234080	2500	395 억		582417	N	N	8	N	00	N
76	20240819	140945	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11690	-60	5	-0.51	147339400	12541	62.01	11870	11880	11650	15270	8230	11750	11748.62	3.68	0	-3187	11870	11810	11730	11670	11590	11770	11630	396	3520	2500	8690	10	1	15834554	1851	6.58	1.11	12	0.08	1777.00	10492.00	15160	20230816	-22.89	10750	20240805	8.74	13550	-13.73	20240219	10750	8.74	20240805	14800	-21.01	20230821	10750	8.74	20240805	0.32	N	234080	2500	395 억		582417	N	N	8	N	00	N
77	20240819	130940	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11690	-60	5	-0.51	133911470	11392	56.33	11870	11880	11650	15270	8230	11750	11754.87	3.68	0	-3391	11870	11810	11730	11670	11590	11770	11630	396	3520	2500	8690	10	1	15834554	1851	6.58	1.11	12	0.07	1777.00	10492.00	15160	20230816	-22.89	10750	20240805	8.74	13550	-13.73	20240219	10750	8.74	20240805	14800	-21.01	20230821	10750	8.74	20240805	0.32	N	234080	2500	395 억		582417	N	N	8	N	00	N
78	20240819	120941	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11690	-60	5	-0.51	103149180	8764	43.33	11870	11880	11650	15270	8230	11750	11769.65	3.68	0	-3712	11870	11810	11730	11670	11590	11770	11630	396	3520	2500	8690	10	1	15834554	1851	6.58	1.11	12	0.06	1777.00	10492.00	15160	20230816	-22.89	10750	20240805	8.74	13550	-13.73	20240219	10750	8.74	20240805	14800	-21.01	20230821	10750	8.74	20240805	0.32	N	234080	2500	395 억		582417	N	N	8	N	00	N
79	20240819	110942	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11720	-30	5	-0.26	73104330	6192	30.62	11870	11880	11650	15270	8230	11750	11806.25	3.68	0	-2675	11870	11810	11730	11670	11590	11770	11630	396	3520	2500	8690	10	1	15834554	1856	6.60	1.12	12	0.04	1777.00	10492.00	15160	20230816	-22.69	10750	20240805	9.02	13550	-13.51	20240219	10750	9.02	20240805	14800	-20.81	20230821	10750	9.02	20240805	0.32	N	234080	2500	395 억		582417	N	N	8	N	00	N
80	20240819	100943	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11700	-50	5	-0.43	69709090	5902	29.18	11870	11880	11650	15270	8230	11750	11811.10	3.68	0	-2674	11870	11810	11730	11670	11590	11770	11630	396	3520	2500	8690	10	1	15834554	1853	6.58	1.12	12	0.04	1777.00	10492.00	15160	20230816	-22.82	10750	20240805	8.84	13550	-13.65	20240219	10750	8.84	20240805	14800	-20.95	20230821	10750	8.84	20240805	0.32	N	234080	2500	395 억		582417	N	N	8	N	00	N
81	20240819	090941	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11740	-10	5	-0.09	47196490	3980	19.68	11870	11880	11650	15270	8230	11750	11858.41	3.68	0	-2736	11870	11810	11730	11670	11590	11770	11630	396	3520	2500	8690	10	1	15834554	1859	6.61	1.12	12	0.03	1777.00	10492.00	15160	20230816	-22.56	10750	20240805	9.21	13550	-13.36	20240219	10750	9.21	20240805	14800	-20.68	20230821	10750	9.21	20240805	0.32	N	234080	2500	395 억		582417	N	N	8	N	00	N
82	20240816	160933	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11750	50	2	0.43	236734520	20201	139.37	11770	11790	11650	15210	8190	11700	11718.94	3.62	0	9253	11826	11762	11656	11592	11486	11795	11625	396	3510	2500	8650	10	1	15834554	1861	6.61	1.12	12	0.13	1777.00	10492.00	15160	20230816	-22.49	10750	20240805	9.30	13550	-13.28	20240219	10750	9.30	20240805	15160	-22.49	20230816	10750	9.30	20240805	0.32	N	234080	2500	395 억		573172	N	N	8	N	00	N
83	20240816	150937	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11750	50	2	0.43	234126000	19979	137.83	11770	11790	11650	15210	8190	11700	11718.60	3.62	0	9220	11826	11762	11656	11592	11486	11795	11625	396	3510	2500	8650	10	1	15834554	1861	6.61	1.12	12	0.13	1777.00	10492.00	15160	20230816	-22.49	10750	20240805	9.30	13550	-13.28	20240219	10750	9.30	20240805	15160	-22.49	20230816	10750	9.30	20240805	0.32	N	234080	2500	395 억		573172	N	N	2	N	00	N
84	20240816	140940	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11740	40	2	0.34	194265990	16588	114.44	11770	11780	11650	15210	8190	11700	11711.24	3.62	0	6653	11826	11762	11656	11592	11486	11795	11625	396	3510	2500	8650	10	1	15834554	1859	6.61	1.12	12	0.10	1777.00	10492.00	15160	20230816	-22.56	10750	20240805	9.21	13550	-13.36	20240219	10750	9.21	20240805	15160	-22.56	20230816	10750	9.21	20240805	0.32	N	234080	2500	395 억		573172	N	N	2	N	00	N
85	20240816	130942	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11710	10	2	0.09	147784170	12626	87.11	11770	11780	11650	15210	8190	11700	11704.75	3.62	0	3357	11826	11762	11656	11592	11486	11795	11625	396	3510	2500	8650	10	1	15834554	1854	6.59	1.12	12	0.08	1777.00	10492.00	15160	20230816	-22.76	10750	20240805	8.93	13550	-13.58	20240219	10750	8.93	20240805	15160	-22.76	20230816	10750	8.93	20240805	0.32	N	234080	2500	395 억		573172	N	N	2	N	00	N
86	20240816	120936	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11690	-10	5	-0.09	124528250	10638	73.39	11770	11780	11650	15210	8190	11700	11705.98	3.62	0	2790	11826	11762	11656	11592	11486	11795	11625	396	3510	2500	8650	10	1	15834554	1851	6.58	1.11	12	0.07	1777.00	10492.00	15160	20230816	-22.89	10750	20240805	8.74	13550	-13.73	20240219	10750	8.74	20240805	15160	-22.89	20230816	10750	8.74	20240805	0.32	N	234080	2500	395 억		573172	N	N	2	N	00	N
87	20240816	110940	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11720	20	2	0.17	84385700	7209	49.73	11770	11780	11650	15210	8190	11700	11705.60	3.62	0	1649	11826	11762	11656	11592	11486	11795	11625	396	3510	2500	8650	10	1	15834554	1856	6.60	1.12	12	0.05	1777.00	10492.00	15160	20230816	-22.69	10750	20240805	9.02	13550	-13.51	20240219	10750	9.02	20240805	15160	-22.69	20230816	10750	9.02	20240805	0.32	N	234080	2500	395 억		573172	N	N	2	N	00	N
88	20240816	100937	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11700	0	3	0.00	49394700	4220	29.11	11770	11780	11650	15210	8190	11700	11704.91	3.62	0	847	11826	11762	11656	11592	11486	11795	11625	396	3510	2500	8650	10	1	15834554	1853	6.58	1.12	12	0.03	1777.00	10492.00	15160	20230816	-22.82	10750	20240805	8.84	13550	-13.65	20240219	10750	8.84	20240805	15160	-22.82	20230816	10750	8.84	20240805	0.32	N	234080	2500	395 억		573172	N	N	2	N	00	N
89	20240816	090940	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11770	70	2	0.60	3095400	263	1.81	11770	11780	11710	15210	8190	11700	11769.58	3.62	0	25	11826	11762	11656	11592	11486	11795	11625	396	3510	2500	8650	10	1	15834554	1864	6.62	1.12	12	0.00	1777.00	10492.00	15160	20230816	-22.36	10750	20240805	9.49	13550	-13.14	20240219	10750	9.49	20240805	15160	-22.36	20230816	10750	9.49	20240805	0.32	N	234080	2500	395 억		573172	N	N	2	N	00	N
90	20240814	160938	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11700	50	2	0.43	168353880	14492	153.37	11590	11720	11550	15140	8160	11650	11617.02	3.61	0	773	11870	11760	11690	11580	11510	11725	11545	396	3490	2500	8620	10	1	15834554	1853	6.58	1.12	12	0.09	1777.00	10492.00	15160	20230816	-22.82	10750	20240805	8.84	13550	-13.65	20240219	10750	8.84	20240805	15160	-22.82	20230816	10750	8.84	20240805	0.32	N	234080	2500	395 억		572034	N	N	2	N	00	N
91	20240814	150940	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11670	20	2	0.17	153601210	13227	139.98	11590	11720	11550	15140	8160	11650	11612.70	3.61	0	555	11870	11760	11690	11580	11510	11725	11545	396	3490	2500	8620	10	1	15834554	1848	6.57	1.11	12	0.08	1777.00	10492.00	15160	20230816	-23.02	10750	20240805	8.56	13550	-13.87	20240219	10750	8.56	20240805	15160	-23.02	20230816	10750	8.56	20240805	0.32	N	234080	2500	395 억		572034	N	N	3	N	00	N
92	20240814	140945	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11650	0	3	0.00	141273220	12171	128.81	11590	11720	11550	15140	8160	11650	11607.36	3.61	0	-43	11870	11760	11690	11580	11510	11725	11545	396	3490	2500	8620	10	1	15834554	1845	6.56	1.11	12	0.08	1777.00	10492.00	15160	20230816	-23.15	10750	20240805	8.37	13550	-14.02	20240219	10750	8.37	20240805	15160	-23.15	20230816	10750	8.37	20240805	0.32	N	234080	2500	395 억		572034	N	N	3	N	00	N
93	20240814	130942	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11670	20	2	0.17	135422730	11670	123.51	11590	11680	11550	15140	8160	11650	11604.35	3.61	0	54	11870	11760	11690	11580	11510	11725	11545	396	3490	2500	8620	10	1	15834554	1848	6.57	1.11	12	0.07	1777.00	10492.00	15160	20230816	-23.02	10750	20240805	8.56	13550	-13.87	20240219	10750	8.56	20240805	15160	-23.02	20230816	10750	8.56	20240805	0.32	N	234080	2500	395 억		572034	N	N	3	N	00	N
94	20240814	120936	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11620	-30	5	-0.26	122607970	10568	111.84	11590	11680	11550	15140	8160	11650	11601.81	3.61	0	42	11870	11760	11690	11580	11510	11725	11545	396	3490	2500	8620	10	1	15834554	1840	6.54	1.11	12	0.07	1777.00	10492.00	15160	20230816	-23.35	10750	20240805	8.09	13550	-14.24	20240219	10750	8.09	20240805	15160	-23.35	20230816	10750	8.09	20240805	0.32	N	234080	2500	395 억		572034	N	N	3	N	00	N
95	20240814	110933	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11620	-30	5	-0.26	104911870	9044	95.71	11590	11680	11550	15140	8160	11650	11600.16	3.61	0	632	11870	11760	11690	11580	11510	11725	11545	396	3490	2500	8620	10	1	15834554	1840	6.54	1.11	12	0.06	1777.00	10492.00	15160	20230816	-23.35	10750	20240805	8.09	13550	-14.24	20240219	10750	8.09	20240805	15160	-23.35	20230816	10750	8.09	20240805	0.32	N	234080	2500	395 억		572034	N	N	3	N	00	N
96	20240814	100931	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11640	-10	5	-0.09	36149970	3112	32.93	11590	11680	11590	15140	8160	11650	11616.31	3.61	0	109	11870	11760	11690	11580	11510	11725	11545	396	3490	2500	8620	10	1	15834554	1843	6.55	1.11	12	0.02	1777.00	10492.00	15160	20230816	-23.22	10750	20240805	8.28	13550	-14.10	20240219	10750	8.28	20240805	15160	-23.22	20230816	10750	8.28	20240805	0.32	N	234080	2500	395 억		572034	N	N	3	N	00	N
97	20240814	091004	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11650	0	3	0.00	21551300	1857	19.65	11590	11670	11590	15140	8160	11650	11605.44	3.61	0	230	11870	11760	11690	11580	11510	11725	11545	396	3490	2500	8620	10	1	15834554	1845	6.56	1.11	12	0.01	1777.00	10492.00	15160	20230816	-23.15	10750	20240805	8.37	13550	-14.02	20240219	10750	8.37	20240805	15160	-23.15	20230816	10750	8.37	20240805	0.32	N	234080	2500	395 억		572034	N	N	3	N	00	N
98	20240813	160923	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11650	-150	5	-1.27	110261710	9449	51.11	11800	11800	11620	15340	8260	11800	11669.14	3.62	0	-1178	12026	11912	11766	11652	11506	11970	11710	396	3540	2500	8730	10	1	15834554	1845	6.56	1.11	12	0.06	1777.00	10492.00	15160	20230816	-23.15	10750	20240805	8.37	13550	-14.02	20240219	10750	8.37	20240805	15160	-23.15	20230816	10750	8.37	20240805	0.33	N	234080	2500	395 억		573341	N	N	3	N	00	N
99	20240813	150930	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11640	-160	5	-1.36	107548810	9216	49.85	11800	11800	11620	15340	8260	11800	11669.79	3.62	0	-1116	12026	11912	11766	11652	11506	11970	11710	396	3540	2500	8730	10	1	15834554	1843	6.55	1.11	12	0.06	1777.00	10492.00	15160	20230816	-23.22	10750	20240805	8.28	13550	-14.10	20240219	10750	8.28	20240805	15160	-23.22	20230816	10750	8.28	20240805	0.33	N	234080	2500	395 억		573341	N	N	2	N	00	N
100	20240813	140930	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11660	-140	5	-1.19	97037680	8313	44.97	11800	11800	11620	15340	8260	11800	11673.00	3.62	0	-1557	12026	11912	11766	11652	11506	11970	11710	396	3540	2500	8730	10	1	15834554	1846	6.56	1.11	12	0.05	1777.00	10492.00	15160	20230816	-23.09	10750	20240805	8.47	13550	-13.95	20240219	10750	8.47	20240805	15160	-23.09	20230816	10750	8.47	20240805	0.33	N	234080	2500	395 억		573341	N	N	2	N	00	N
101	20240813	130930	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11660	-140	5	-1.19	87426750	7488	40.51	11800	11800	11620	15340	8260	11800	11675.58	3.62	0	-1585	12026	11912	11766	11652	11506	11970	11710	396	3540	2500	8730	10	1	15834554	1846	6.56	1.11	12	0.05	1777.00	10492.00	15160	20230816	-23.09	10750	20240805	8.47	13550	-13.95	20240219	10750	8.47	20240805	15160	-23.09	20230816	10750	8.47	20240805	0.33	N	234080	2500	395 억		573341	N	N	2	N	00	N
102	20240813	120925	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11670	-130	5	-1.10	80038570	6854	37.08	11800	11800	11620	15340	8260	11800	11677.64	3.62	0	-1617	12026	11912	11766	11652	11506	11970	11710	396	3540	2500	8730	10	1	15834554	1848	6.57	1.11	12	0.04	1777.00	10492.00	15160	20230816	-23.02	10750	20240805	8.56	13550	-13.87	20240219	10750	8.56	20240805	15160	-23.02	20230816	10750	8.56	20240805	0.33	N	234080	2500	395 억		573341	N	N	2	N	00	N
103	20240813	110922	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11660	-140	5	-1.19	67525640	5779	31.26	11800	11800	11630	15340	8260	11800	11684.66	3.62	0	-1370	12026	11912	11766	11652	11506	11970	11710	396	3540	2500	8730	10	1	15834554	1846	6.56	1.11	12	0.04	1777.00	10492.00	15160	20230816	-23.09	10750	20240805	8.47	13550	-13.95	20240219	10750	8.47	20240805	15160	-23.09	20230816	10750	8.47	20240805	0.33	N	234080	2500	395 억		573341	N	N	2	N	00	N
104	20240813	100924	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11700	-100	5	-0.85	51013810	4363	23.60	11800	11800	11630	15340	8260	11800	11692.37	3.62	0	-169	12026	11912	11766	11652	11506	11970	11710	396	3540	2500	8730	10	1	15834554	1853	6.58	1.12	12	0.03	1777.00	10492.00	15160	20230816	-22.82	10750	20240805	8.84	13550	-13.65	20240219	10750	8.84	20240805	15160	-22.82	20230816	10750	8.84	20240805	0.33	N	234080	2500	395 억		573341	N	N	2	N	00	N
105	20240813	090929	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11740	-60	5	-0.51	5961000	507	2.74	11800	11800	11710	15340	8260	11800	11757.40	3.62	0	275	12026	11912	11766	11652	11506	11970	11710	396	3540	2500	8730	10	1	15834554	1859	6.61	1.12	12	0.00	1777.00	10492.00	15160	20230816	-22.56	10750	20240805	9.21	13550	-13.36	20240219	10750	9.21	20240805	15160	-22.56	20230816	10750	9.21	20240805	0.33	N	234080	2500	395 억		573341	N	N	2	N	00	N
106	20240812	160916	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11800	140	2	1.20	217194440	18480	120.57	11620	11880	11620	15150	8170	11660	11752.95	3.57	0	3289	11813	11736	11683	11606	11553	11775	11645	396	3490	2500	8620	10	1	15834554	1868	6.64	1.12	12	0.12	1777.00	10492.00	15160	20230816	-22.16	10750	20240805	9.77	13550	-12.92	20240219	10750	9.77	20240805	15160	-22.16	20230816	10750	9.77	20240805	0.33	N	234080	2500	395 억		565877	N	N	2	N	00	N
107	20240812	150918	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11780	120	2	1.03	198421650	16888	110.18	11620	11880	11620	15150	8170	11660	11749.27	3.57	0	3058	11813	11736	11683	11606	11553	11775	11645	396	3490	2500	8620	10	1	15834554	1865	6.63	1.12	12	0.11	1777.00	10492.00	15160	20230816	-22.30	10750	20240805	9.58	13550	-13.06	20240219	10750	9.58	20240805	15160	-22.30	20230816	10750	9.58	20240805	0.33	N	234080	2500	395 억		565877	N	N	0	N	00	N
108	20240812	140918	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11800	140	2	1.20	149224650	12716	82.96	11620	11880	11620	15150	8170	11660	11735.19	3.57	0	3046	11813	11736	11683	11606	11553	11775	11645	396	3490	2500	8620	10	1	15834554	1868	6.64	1.12	12	0.08	1777.00	10492.00	15160	20230816	-22.16	10750	20240805	9.77	13550	-12.92	20240219	10750	9.77	20240805	15160	-22.16	20230816	10750	9.77	20240805	0.33	N	234080	2500	395 억		565877	N	N	0	N	00	N
109	20240812	130914	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11720	60	2	0.51	124544180	10616	69.26	11620	11880	11620	15150	8170	11660	11731.74	3.57	0	2767	11813	11736	11683	11606	11553	11775	11645	396	3490	2500	8620	10	1	15834554	1856	6.60	1.12	12	0.07	1777.00	10492.00	15160	20230816	-22.69	10750	20240805	9.02	13550	-13.51	20240219	10750	9.02	20240805	15160	-22.69	20230816	10750	9.02	20240805	0.33	N	234080	2500	395 억		565877	N	N	0	N	00	N
110	20240812	120915	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11680	20	2	0.17	99918390	8512	55.54	11620	11880	11620	15150	8170	11660	11738.53	3.57	0	1544	11813	11736	11683	11606	11553	11775	11645	396	3490	2500	8620	10	1	15834554	1849	6.57	1.11	12	0.05	1777.00	10492.00	15160	20230816	-22.96	10750	20240805	8.65	13550	-13.80	20240219	10750	8.65	20240805	15160	-22.96	20230816	10750	8.65	20240805	0.33	N	234080	2500	395 억		565877	N	N	0	N	00	N
111	20240812	110916	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11680	20	2	0.17	89065500	7583	49.47	11620	11880	11620	15150	8170	11660	11745.42	3.57	0	1269	11813	11736	11683	11606	11553	11775	11645	396	3490	2500	8620	10	1	15834554	1849	6.57	1.11	12	0.05	1777.00	10492.00	15160	20230816	-22.96	10750	20240805	8.65	13550	-13.80	20240219	10750	8.65	20240805	15160	-22.96	20230816	10750	8.65	20240805	0.33	N	234080	2500	395 억		565877	N	N	0	N	00	N
112	20240812	100908	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11680	20	2	0.17	76761140	6529	42.60	11620	11880	11620	15150	8170	11660	11756.95	3.57	0	775	11813	11736	11683	11606	11553	11775	11645	396	3490	2500	8620	10	1	15834554	1849	6.57	1.11	12	0.04	1777.00	10492.00	15160	20230816	-22.96	10750	20240805	8.65	13550	-13.80	20240219	10750	8.65	20240805	15160	-22.96	20230816	10750	8.65	20240805	0.33	N	234080	2500	395 억		565877	N	N	0	N	00	N
113	20240812	090906	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11780	120	2	1.03	19829900	1688	11.01	11620	11840	11620	15150	8170	11660	11747.57	3.57	0	412	11813	11736	11683	11606	11553	11775	11645	396	3490	2500	8620	10	1	15834554	1865	6.63	1.12	12	0.01	1777.00	10492.00	15160	20230816	-22.30	10750	20240805	9.58	13550	-13.06	20240219	10750	9.58	20240805	15160	-22.30	20230816	10750	9.58	20240805	0.33	N	234080	2500	395 억		565877	N	N	0	N	00	N
114	20240809	160903	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11660	10	2	0.09	178995410	15317	94.57	11650	11760	11630	15140	8160	11650	11686.07	3.55	0	1837	11916	11782	11616	11482	11316	11850	11550	396	3490	2500	8620	10	1	15834554	1846	6.56	1.11	12	0.10	1777.00	10492.00	15160	20230816	-23.09	10750	20240805	8.47	13550	-13.95	20240219	10750	8.47	20240805	15160	-23.09	20230816	10750	8.47	20240805	0.32	N	234080	2500	395 억		561386	N	N	0	N	00	N
115	20240809	150923	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11660	10	2	0.09	169820200	14530	89.71	11650	11760	11630	15140	8160	11650	11687.56	3.55	0	2149	11916	11782	11616	11482	11316	11850	11550	396	3490	2500	8620	10	1	15834554	1846	6.56	1.11	12	0.09	1777.00	10492.00	15160	20230816	-23.09	10750	20240805	8.47	13550	-13.95	20240219	10750	8.47	20240805	15160	-23.09	20230816	10750	8.47	20240805	0.32	N	234080	2500	395 억		561386	N	N	0	N	00	N
116	20240809	140927	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11650	0	3	0.00	157498430	13473	83.18	11650	11760	11630	15140	8160	11650	11689.93	3.55	0	1846	11916	11782	11616	11482	11316	11850	11550	396	3490	2500	8620	10	1	15834554	1845	6.56	1.11	12	0.09	1777.00	10492.00	15160	20230816	-23.15	10750	20240805	8.37	13550	-14.02	20240219	10750	8.37	20240805	15160	-23.15	20230816	10750	8.37	20240805	0.32	N	234080	2500	395 억		561386	N	N	0	N	00	N
117	20240809	130920	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11690	40	2	0.34	117403510	10035	61.96	11650	11760	11650	15140	8160	11650	11699.40	3.55	0	2067	11916	11782	11616	11482	11316	11850	11550	396	3490	2500	8620	10	1	15834554	1851	6.58	1.11	12	0.06	1777.00	10492.00	15160	20230816	-22.89	10750	20240805	8.74	13550	-13.73	20240219	10750	8.74	20240805	15160	-22.89	20230816	10750	8.74	20240805	0.32	N	234080	2500	395 억		561386	N	N	0	N	00	N
118	20240809	120919	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11710	60	2	0.52	113015590	9660	59.64	11650	11760	11650	15140	8160	11650	11699.34	3.55	0	2064	11916	11782	11616	11482	11316	11850	11550	396	3490	2500	8620	10	1	15834554	1854	6.59	1.12	12	0.06	1777.00	10492.00	15160	20230816	-22.76	10750	20240805	8.93	13550	-13.58	20240219	10750	8.93	20240805	15160	-22.76	20230816	10750	8.93	20240805	0.32	N	234080	2500	395 억		561386	N	N	0	N	00	N
119	20240809	110912	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11700	50	2	0.43	99856340	8535	52.69	11650	11760	11650	15140	8160	11650	11699.63	3.55	0	2093	11916	11782	11616	11482	11316	11850	11550	396	3490	2500	8620	10	1	15834554	1853	6.58	1.12	12	0.05	1777.00	10492.00	15160	20230816	-22.82	10750	20240805	8.84	13550	-13.65	20240219	10750	8.84	20240805	15160	-22.82	20230816	10750	8.84	20240805	0.32	N	234080	2500	395 억		561386	N	N	0	N	00	N
120	20240809	100921	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11710	60	2	0.52	85130660	7276	44.92	11650	11760	11650	15140	8160	11650	11700.20	3.55	0	2116	11916	11782	11616	11482	11316	11850	11550	396	3490	2500	8620	10	1	15834554	1854	6.59	1.12	12	0.05	1777.00	10492.00	15160	20230816	-22.76	10750	20240805	8.93	13550	-13.58	20240219	10750	8.93	20240805	15160	-22.76	20230816	10750	8.93	20240805	0.32	N	234080	2500	395 억		561386	N	N	0	N	00	N
121	20240809	090915	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11750	100	2	0.86	7906560	677	4.18	11650	11760	11650	15140	8160	11650	11678.82	3.55	0	131	11916	11782	11616	11482	11316	11850	11550	396	3490	2500	8620	10	1	15834554	1861	6.61	1.12	12	0.00	1777.00	10492.00	15160	20230816	-22.49	10750	20240805	9.30	13550	-13.28	20240219	10750	9.30	20240805	15160	-22.49	20230816	10750	9.30	20240805	0.32	N	234080	2500	395 억		561386	N	N	0	N	00	N
122	20240808	160858	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11650	90	2	0.78	187674380	16189	50.06	11560	11750	11450	15020	8100	11560	11592.71	3.54	0	1035	11886	11722	11516	11352	11146	11805	11435	396	3460	2500	8550	10	1	15834554	1845	6.56	1.11	12	0.10	1777.00	10492.00	15160	20230816	-23.15	10750	20240805	8.37	13550	-14.02	20240219	10750	8.37	20240805	15160	-23.15	20230816	10750	8.37	20240805	0.30	N	234080	2500	395 억		559915	N	N	0	N	00	N
123	20240808	150911	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11670	110	2	0.95	174439720	15054	46.55	11560	11750	11450	15020	8100	11560	11587.60	3.54	0	1077	11886	11722	11516	11352	11146	11805	11435	396	3460	2500	8550	10	1	15834554	1848	6.57	1.11	12	0.10	1777.00	10492.00	15160	20230816	-23.02	10750	20240805	8.56	13550	-13.87	20240219	10750	8.56	20240805	15160	-23.02	20230816	10750	8.56	20240805	0.30	N	234080	2500	395 억		559915	N	N	0	N	00	N
124	20240808	140913	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11590	30	2	0.26	107246930	9295	28.74	11560	11630	11450	15020	8100	11560	11538.13	3.54	0	1392	11886	11722	11516	11352	11146	11805	11435	396	3460	2500	8550	10	1	15834554	1835	6.52	1.10	12	0.06	1777.00	10492.00	15160	20230816	-23.55	10750	20240805	7.81	13550	-14.46	20240219	10750	7.81	20240805	15160	-23.55	20230816	10750	7.81	20240805	0.30	N	234080	2500	395 억		559915	N	N	0	N	00	N
125	20240808	130910	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11580	20	2	0.17	75838300	6578	20.34	11560	11630	11450	15020	8100	11560	11529.08	3.54	0	173	11886	11722	11516	11352	11146	11805	11435	396	3460	2500	8550	10	1	15834554	1834	6.52	1.10	12	0.04	1777.00	10492.00	15160	20230816	-23.61	10750	20240805	7.72	13550	-14.54	20240219	10750	7.72	20240805	15160	-23.61	20230816	10750	7.72	20240805	0.30	N	234080	2500	395 억		559915	N	N	0	N	00	N
126	20240808	120916	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11580	20	2	0.17	64721930	5619	17.38	11560	11630	11450	15020	8100	11560	11518.41	3.54	0	-185	11886	11722	11516	11352	11146	11805	11435	396	3460	2500	8550	10	1	15834554	1834	6.52	1.10	12	0.04	1777.00	10492.00	15160	20230816	-23.61	10750	20240805	7.72	13550	-14.54	20240219	10750	7.72	20240805	15160	-23.61	20230816	10750	7.72	20240805	0.30	N	234080	2500	395 억		559915	N	N	0	N	00	N
127	20240808	110909	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11540	-20	5	-0.17	53233570	4625	14.30	11560	11630	11450	15020	8100	11560	11509.96	3.54	0	-930	11886	11722	11516	11352	11146	11805	11435	396	3460	2500	8550	10	1	15834554	1827	6.49	1.10	12	0.03	1777.00	10492.00	15160	20230816	-23.88	10750	20240805	7.35	13550	-14.83	20240219	10750	7.35	20240805	15160	-23.88	20230816	10750	7.35	20240805	0.30	N	234080	2500	395 억		559915	N	N	0	N	00	N
128	20240808	100907	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11620	60	2	0.52	45243700	3932	12.16	11560	11620	11450	15020	8100	11560	11506.54	3.54	0	-1163	11886	11722	11516	11352	11146	11805	11435	396	3460	2500	8550	10	1	15834554	1840	6.54	1.11	12	0.02	1777.00	10492.00	15160	20230816	-23.35	10750	20240805	8.09	13550	-14.24	20240219	10750	8.09	20240805	15160	-23.35	20230816	10750	8.09	20240805	0.30	N	234080	2500	395 억		559915	N	N	0	N	00	N
129	20240808	090902	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11560	0	3	0.00	820260	71	0.22	11560	11570	11510	15020	8100	11560	11552.96	3.54	0	-32	11886	11722	11516	11352	11146	11805	11435	396	3460	2500	8550	10	1	15834554	1830	6.51	1.10	12	0.00	1777.00	10492.00	15160	20230816	-23.75	10750	20240805	7.53	13550	-14.69	20240219	10750	7.53	20240805	15160	-23.75	20230816	10750	7.53	20240805	0.30	N	234080	2500	395 억		559915	N	N	0	N	00	N
130	20240807	160848	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11560	170	2	1.49	373832620	32285	88.69	11390	11680	11310	14800	7980	11390	11579.14	3.48	0	9807	11730	11560	11260	11090	10790	11645	11175	396	3410	2500	8420	10	1	15834554	1830	6.51	1.10	12	0.20	1777.00	10492.00	15160	20230816	-23.75	10750	20240805	7.53	13550	-14.69	20240219	10750	7.53	20240805	15160	-23.75	20230816	10750	7.53	20240805	0.28	N	234080	2500	395 억		550360	N	N	0	N	00	N
131	20240807	150859	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11560	170	2	1.49	359740740	31060	85.33	11390	11680	11310	14800	7980	11390	11582.12	3.48	0	9781	11730	11560	11260	11090	10790	11645	11175	396	3410	2500	8420	10	1	15834554	1830	6.51	1.10	12	0.20	1777.00	10492.00	15160	20230816	-23.75	10750	20240805	7.53	13550	-14.69	20240219	10750	7.53	20240805	15160	-23.75	20230816	10750	7.53	20240805	0.28	N	234080	2500	395 억		550360	N	N	0	N	00	N
132	20240807	140907	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11590	200	2	1.76	346260600	29892	82.12	11390	11680	11310	14800	7980	11390	11583.72	3.48	0	9689	11730	11560	11260	11090	10790	11645	11175	396	3410	2500	8420	10	1	15834554	1835	6.52	1.10	12	0.19	1777.00	10492.00	15160	20230816	-23.55	10750	20240805	7.81	13550	-14.46	20240219	10750	7.81	20240805	15160	-23.55	20230816	10750	7.81	20240805	0.28	N	234080	2500	395 억		550360	N	N	0	N	00	N
133	20240807	130900	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11640	250	2	2.19	324184290	27990	76.89	11390	11680	11310	14800	7980	11390	11582.15	3.48	0	9260	11730	11560	11260	11090	10790	11645	11175	396	3410	2500	8420	10	1	15834554	1843	6.55	1.11	12	0.18	1777.00	10492.00	15160	20230816	-23.22	10750	20240805	8.28	13550	-14.10	20240219	10750	8.28	20240805	15160	-23.22	20230816	10750	8.28	20240805	0.28	N	234080	2500	395 억		550360	N	N	0	N	00	N
134	20240807	120903	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11680	290	2	2.55	290672330	25116	69.00	11390	11680	11310	14800	7980	11390	11573.19	3.48	0	9200	11730	11560	11260	11090	10790	11645	11175	396	3410	2500	8420	10	1	15834554	1849	6.57	1.11	12	0.16	1777.00	10492.00	15160	20230816	-22.96	10750	20240805	8.65	13550	-13.80	20240219	10750	8.65	20240805	15160	-22.96	20230816	10750	8.65	20240805	0.28	N	234080	2500	395 억		550360	N	N	0	N	00	N
135	20240807	110901	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11630	240	2	2.11	225104330	19486	53.53	11390	11670	11310	14800	7980	11390	11552.11	3.48	0	9876	11730	11560	11260	11090	10790	11645	11175	396	3410	2500	8420	10	1	15834554	1842	6.54	1.11	12	0.12	1777.00	10492.00	15160	20230816	-23.28	10750	20240805	8.19	13550	-14.17	20240219	10750	8.19	20240805	15160	-23.28	20230816	10750	8.19	20240805	0.28	N	234080	2500	395 억		550360	N	N	0	N	00	N
136	20240807	100855	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11580	190	2	1.67	133924640	11647	32.00	11390	11590	11310	14800	7980	11390	11498.64	3.48	0	5993	11730	11560	11260	11090	10790	11645	11175	396	3410	2500	8420	10	1	15834554	1834	6.52	1.10	12	0.07	1777.00	10492.00	15160	20230816	-23.61	10750	20240805	7.72	13550	-14.54	20240219	10750	7.72	20240805	15160	-23.61	20230816	10750	7.72	20240805	0.28	N	234080	2500	395 억		550360	N	N	0	N	00	N
137	20240807	090922	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11370	-20	5	-0.18	8891420	783	2.15	11390	11390	11310	14800	7980	11390	11355.58	3.48	0	2	11730	11560	11260	11090	10790	11645	11175	396	3410	2500	8420	10	1	15834554	1800	6.40	1.08	12	0.00	1777.00	10492.00	15160	20230816	-25.00	10750	20240805	5.77	13550	-16.09	20240219	10750	5.77	20240805	15160	-25.00	20230816	10750	5.77	20240805	0.28	N	234080	2500	395 억		550360	N	N	0	N	00	N
138	20240806	160845	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11390	410	2	3.73	409479980	36314	37.03	10970	11430	10960	14270	7690	10980	11276.09	3.42	0	6496	11933	11456	11103	10626	10273	11280	10450	396	3290	2500	8120	10	1	15834554	1804	6.41	1.09	12	0.23	1777.00	10492.00	15160	20230816	-24.87	10750	20240805	5.95	13550	-15.94	20240219	10750	5.95	20240805	15160	-24.87	20230816	10750	5.95	20240805	0.28	N	234080	2500	395 억		541933	N	N	0	N	00	N
139	20240806	150857	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11360	380	2	3.46	408706430	36246	36.96	10970	11430	10960	14270	7690	10980	11275.90	3.42	0	6518	11933	11456	11103	10626	10273	11280	10450	396	3290	2500	8120	10	1	15834554	1799	6.39	1.08	12	0.23	1777.00	10492.00	15160	20230816	-25.07	10750	20240805	5.67	13550	-16.16	20240219	10750	5.67	20240805	15160	-25.07	20230816	10750	5.67	20240805	0.28	N	234080	2500	395 억		541933	N	N	0	N	00	N
140	20240806	140853	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11300	320	2	2.91	389049340	34508	35.19	10970	11430	10960	14270	7690	10980	11274.18	3.42	0	6003	11933	11456	11103	10626	10273	11280	10450	396	3290	2500	8120	10	1	15834554	1789	6.36	1.08	12	0.22	1777.00	10492.00	15160	20230816	-25.46	10750	20240805	5.12	13550	-16.61	20240219	10750	5.12	20240805	15160	-25.46	20230816	10750	5.12	20240805	0.28	N	234080	2500	395 억		541933	N	N	0	N	00	N
141	20240806	130856	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11380	400	2	3.64	350736030	31121	31.73	10970	11430	10960	14270	7690	10980	11270.08	3.42	0	4950	11933	11456	11103	10626	10273	11280	10450	396	3290	2500	8120	10	1	15834554	1802	6.40	1.08	12	0.20	1777.00	10492.00	15160	20230816	-24.93	10750	20240805	5.86	13550	-16.01	20240219	10750	5.86	20240805	15160	-24.93	20230816	10750	5.86	20240805	0.28	N	234080	2500	395 억		541933	N	N	0	N	00	N
142	20240806	120858	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11320	340	2	3.10	335829230	29806	30.39	10970	11430	10960	14270	7690	10980	11267.17	3.42	0	5003	11933	11456	11103	10626	10273	11280	10450	396	3290	2500	8120	10	1	15834554	1792	6.37	1.08	12	0.19	1777.00	10492.00	15160	20230816	-25.33	10750	20240805	5.30	13550	-16.46	20240219	10750	5.30	20240805	15160	-25.33	20230816	10750	5.30	20240805	0.28	N	234080	2500	395 억		541933	N	N	0	N	00	N
143	20240806	110846	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11240	260	2	2.37	297103560	26366	26.88	10970	11430	10960	14270	7690	10980	11268.44	3.42	0	3865	11933	11456	11103	10626	10273	11280	10450	396	3290	2500	8120	10	1	15834554	1780	6.33	1.07	12	0.17	1777.00	10492.00	15160	20230816	-25.86	10750	20240805	4.56	13550	-17.05	20240219	10750	4.56	20240805	15160	-25.86	20230816	10750	4.56	20240805	0.28	N	234080	2500	395 억		541933	N	N	0	N	00	N
144	20240806	100845	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11340	360	2	3.28	190876910	16906	17.24	10970	11430	10960	14270	7690	10980	11290.48	3.42	0	5510	11933	11456	11103	10626	10273	11280	10450	396	3290	2500	8120	10	1	15834554	1796	6.38	1.08	12	0.11	1777.00	10492.00	15160	20230816	-25.20	10750	20240805	5.49	13550	-16.31	20240219	10750	5.49	20240805	15160	-25.20	20230816	10750	5.49	20240805	0.28	N	234080	2500	395 억		541933	N	N	0	N	00	N
145	20240806	090853	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11220	240	2	2.19	9471660	846	0.86	10970	11400	10960	14270	7690	10980	11195.82	3.42	0	-338	11933	11456	11103	10626	10273	11280	10450	396	3290	2500	8120	10	1	15834554	1777	6.31	1.07	12	0.01	1777.00	10492.00	15160	20230816	-25.99	10750	20240805	4.37	13550	-17.20	20240219	10750	4.37	20240805	15160	-25.99	20230816	10750	4.37	20240805	0.28	N	234080	2500	395 억		541933	N	N	0	N	00	N
146	20240805	160835	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10980	-550	5	-4.77	1091268550	98062	146.07	11460	11580	10750	14980	8080	11530	11128.43	3.55	0	-20184	11956	11742	11616	11402	11276	11680	11340	396	3450	2500	8530	10	1	15834554	1739	6.18	1.05	12	0.62	1777.00	10492.00	15160	20230816	-27.57	10750	20240805	2.14	13550	-18.97	20240219	10750	2.14	20240805	15160	-27.57	20230816	10750	2.14	20240805	0.28	N	234080	2500	395 억		562272	N	N	20	N	00	N
147	20240805	150850	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10830	-700	5	-6.07	1060959190	95283	141.93	11460	11580	10750	14980	8080	11530	11134.82	3.55	0	-20137	11956	11742	11616	11402	11276	11680	11340	396	3450	2500	8530	10	1	15834554	1715	6.09	1.03	12	0.60	1777.00	10492.00	15160	20230816	-28.56	10750	20240805	0.74	13550	-20.07	20240219	10750	0.74	20240805	15160	-28.56	20230816	10750	0.74	20240805	0.28	N	234080	2500	395 억		562272	N	N	20	N	00	N
148	20240805	140851	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10970	-560	5	-4.86	894495590	79966	119.12	11460	11580	10970	14980	8080	11530	11185.95	3.55	0	-18253	11956	11742	11616	11402	11276	11680	11340	396	3450	2500	8530	10	1	15834554	1737	6.17	1.05	12	0.51	1777.00	10492.00	15160	20230816	-27.64	10970	20240805	0.00	13550	-19.04	20240219	10970	0.00	20240805	15160	-27.64	20230816	10970	0.00	20240805	0.28	N	234080	2500	395 억		562272	N	N	20	N	00	N
149	20240805	130848	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11110	-420	5	-3.64	740253800	65975	98.28	11460	11580	11090	14980	8080	11530	11220.22	3.55	0	-18051	11956	11742	11616	11402	11276	11680	11340	396	3450	2500	8530	10	1	15834554	1759	6.25	1.06	12	0.42	1777.00	10492.00	15160	20230816	-26.72	11090	20240805	0.18	13550	-18.01	20240219	11090	0.18	20240805	15160	-26.72	20230816	11090	0.18	20240805	0.28	N	234080	2500	395 억		562272	N	N	20	N	00	N
150	20240805	120845	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11160	-370	5	-3.21	597839330	53175	79.21	11460	11580	11150	14980	8080	11530	11242.86	3.55	0	-12577	11956	11742	11616	11402	11276	11680	11340	396	3450	2500	8530	10	1	15834554	1767	6.28	1.06	12	0.34	1777.00	10492.00	15160	20230816	-26.39	11150	20240805	0.09	13550	-17.64	20240219	11150	0.09	20240805	15160	-26.39	20230816	11150	0.09	20240805	0.28	N	234080	2500	395 억		562272	N	N	20	N	00	N
151	20240805	110843	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11180	-350	5	-3.04	524979890	46653	69.49	11460	11580	11150	14980	8080	11530	11252.86	3.55	0	-12426	11956	11742	11616	11402	11276	11680	11340	396	3450	2500	8530	10	1	15834554	1770	6.29	1.07	12	0.29	1777.00	10492.00	15160	20230816	-26.25	11150	20240805	0.27	13550	-17.49	20240219	11150	0.27	20240805	15160	-26.25	20230816	11150	0.27	20240805	0.28	N	234080	2500	395 억		562272	N	N	20	N	00	N
152	20240805	100842	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11230	-300	5	-2.60	388623630	34453	51.32	11460	11580	11150	14980	8080	11530	11279.82	3.55	0	-10617	11956	11742	11616	11402	11276	11680	11340	396	3450	2500	8530	10	1	15834554	1778	6.32	1.07	12	0.22	1777.00	10492.00	15160	20230816	-25.92	11150	20240805	0.72	13550	-17.12	20240219	11150	0.72	20240805	15160	-25.92	20230816	11150	0.72	20240805	0.28	N	234080	2500	395 억		562272	N	N	20	N	00	N
153	20240805	090836	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11300	-230	5	-1.99	75394180	6625	9.87	11460	11580	11280	14980	8080	11530	11380.25	3.55	0	-2755	11956	11742	11616	11402	11276	11680	11340	396	3450	2500	8530	10	1	15834554	1789	6.36	1.08	12	0.04	1777.00	10492.00	15160	20230816	-25.46	11280	20240805	0.18	13550	-16.61	20240219	11280	0.18	20240805	15160	-25.46	20230816	11280	0.18	20240805	0.28	N	234080	2500	395 억		562272	N	N	20	N	00	N
154	20240802	160829	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11530	-310	5	-2.62	742664060	64081	134.61	11760	11830	11490	15390	8290	11840	11589.46	3.63	0	-12948	12033	11936	11863	11766	11693	11900	11730	396	3550	2500	8760	10	1	15834554	1826	6.49	1.10	12	0.40	1777.00	10492.00	15160	20230816	-23.94	11490	20240802	0.35	13550	-14.91	20240219	11490	0.35	20240802	15160	-23.94	20230816	11490	0.35	20240802	0.30	N	234080	2500	395 억		575005	N	N	20	N	00	N
155	20240802	150829	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11540	-300	5	-2.53	641227570	55312	116.19	11760	11830	11490	15390	8290	11840	11592.92	3.63	0	-12051	12033	11936	11863	11766	11693	11900	11730	396	3550	2500	8760	10	1	15834554	1827	6.49	1.10	12	0.35	1777.00	10492.00	15160	20230816	-23.88	11490	20240802	0.44	13550	-14.83	20240219	11490	0.44	20240802	15160	-23.88	20230816	11490	0.44	20240802	0.30	N	234080	2500	395 억		575005	N	N	5	N	00	N
156	20240802	140833	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11570	-270	5	-2.28	458161430	39417	82.80	11760	11830	11550	15390	8290	11840	11623.45	3.63	0	-8428	12033	11936	11863	11766	11693	11900	11730	396	3550	2500	8760	10	1	15834554	1832	6.51	1.10	12	0.25	1777.00	10492.00	15160	20230816	-23.68	11550	20240802	0.17	13550	-14.61	20240219	11550	0.17	20240802	15160	-23.68	20230816	11550	0.17	20240802	0.30	N	234080	2500	395 억		575005	N	N	5	N	00	N
157	20240802	130829	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11590	-250	5	-2.11	396752270	34107	71.65	11760	11830	11560	15390	8290	11840	11632.58	3.63	0	-6170	12033	11936	11863	11766	11693	11900	11730	396	3550	2500	8760	10	1	15834554	1835	6.52	1.10	12	0.22	1777.00	10492.00	15160	20230816	-23.55	11560	20240802	0.26	13550	-14.46	20240219	11560	0.26	20240802	15160	-23.55	20230816	11560	0.26	20240802	0.30	N	234080	2500	395 억		575005	N	N	5	N	00	N
158	20240802	120830	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11590	-250	5	-2.11	347752040	29874	62.75	11760	11830	11570	15390	8290	11840	11640.63	3.63	0	-5801	12033	11936	11863	11766	11693	11900	11730	396	3550	2500	8760	10	1	15834554	1835	6.52	1.10	12	0.19	1777.00	10492.00	15160	20230816	-23.55	11570	20240802	0.17	13550	-14.46	20240219	11570	0.17	20240802	15160	-23.55	20230816	11570	0.17	20240802	0.30	N	234080	2500	395 억		575005	N	N	5	N	00	N
159	20240802	110830	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11620	-220	5	-1.86	276169160	23699	49.78	11760	11830	11570	15390	8290	11840	11653.20	3.63	0	-3109	12033	11936	11863	11766	11693	11900	11730	396	3550	2500	8760	10	1	15834554	1840	6.54	1.11	12	0.15	1777.00	10492.00	15160	20230816	-23.35	11570	20240802	0.43	13550	-14.24	20240219	11570	0.43	20240802	15160	-23.35	20230816	11570	0.43	20240802	0.30	N	234080	2500	395 억		575005	N	N	5	N	00	N
160	20240802	100824	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11640	-200	5	-1.69	206824900	17737	37.26	11760	11830	11570	15390	8290	11840	11660.65	3.63	0	-2202	12033	11936	11863	11766	11693	11900	11730	396	3550	2500	8760	10	1	15834554	1843	6.55	1.11	12	0.11	1777.00	10492.00	15160	20230816	-23.22	11570	20240802	0.61	13550	-14.10	20240219	11570	0.61	20240802	15160	-23.22	20230816	11570	0.61	20240802	0.30	N	234080	2500	395 억		575005	N	N	5	N	00	N
161	20240802	090832	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11780	-60	5	-0.51	7744010	658	1.38	11760	11820	11760	15390	8290	11840	11769.01	3.63	0	-395	12033	11936	11863	11766	11693	11900	11730	396	3550	2500	8760	10	1	15834554	1865	6.63	1.12	12	0.00	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	0.30	N	234080	2500	395 억		575005	N	N	5	N	00	N
162	20240801	160825	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11840	-60	5	-0.50	562640820	47604	236.72	11900	11960	11790	15470	8330	11900	11819.17	3.55	0	11520	11980	11940	11870	11830	11760	11955	11845	396	3570	2500	8800	10	1	15834554	1875	6.66	1.13	12	0.30	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	0.29	N	234080	2500	395 억		561819	N	N	5	N	00	N
163	20240801	150846	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	-50	5	-0.42	551489780	46661	232.03	11900	11960	11790	15470	8330	11900	11819.07	3.55	0	11641	11980	11940	11870	11830	11760	11955	11845	396	3570	2500	8800	10	1	15834554	1876	6.67	1.13	12	0.29	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	0.29	N	234080	2500	395 억		561819	N	N	23	N	00	N
164	20240801	140838	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11840	-60	5	-0.50	542669970	45917	228.33	11900	11960	11790	15470	8330	11900	11818.50	3.55	0	11746	11980	11940	11870	11830	11760	11955	11845	396	3570	2500	8800	10	1	15834554	1875	6.66	1.13	12	0.29	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	0.29	N	234080	2500	395 억		561819	N	N	23	N	00	N
165	20240801	130829	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11860	-40	5	-0.34	431683550	36523	181.62	11900	11960	11790	15470	8330	11900	11819.50	3.55	0	10211	11980	11940	11870	11830	11760	11955	11845	396	3570	2500	8800	10	1	15834554	1878	6.67	1.13	12	0.23	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	0.29	N	234080	2500	395 억		561819	N	N	23	N	00	N
166	20240801	120833	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11860	-40	5	-0.34	419213260	35471	176.38	11900	11960	11790	15470	8330	11900	11818.48	3.55	0	10133	11980	11940	11870	11830	11760	11955	11845	396	3570	2500	8800	10	1	15834554	1878	6.67	1.13	12	0.22	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	0.29	N	234080	2500	395 억		561819	N	N	23	N	00	N
167	20240801	110834	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	-50	5	-0.42	414065670	35037	174.23	11900	11960	11790	15470	8330	11900	11817.95	3.55	0	10131	11980	11940	11870	11830	11760	11955	11845	396	3570	2500	8800	10	1	15834554	1876	6.67	1.13	12	0.22	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	0.29	N	234080	2500	395 억		561819	N	N	23	N	00	N
168	20240801	100829	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	-50	5	-0.42	115717020	9770	48.58	11900	11960	11800	15470	8330	11900	11844.12	3.55	0	2209	11980	11940	11870	11830	11760	11955	11845	396	3570	2500	8800	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	0.29	N	234080	2500	395 억		561819	N	N	23	N	00	N
169	20240801	090820	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11870	-30	5	-0.25	12473420	1050	5.22	11900	11960	11820	15470	8330	11900	11879.45	3.55	0	768	11980	11940	11870	11830	11760	11955	11845	396	3570	2500	8800	10	1	15834554	1880	6.68	1.13	12	0.01	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	0.29	N	234080	2500	395 억		561819	N	N	23	N	00	N