KissMeData/016580/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	160318	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13550	70	2	0.52	134247100	9947	52.79	13480	13590	13410	17520	9440	13480	13495.73	11.37	0	-2183	13726	13602	13506	13382	13286	13555	13335	97	4040	500	9970	10	1	18600070	2520	8.46	0.69	12	0.05	1601.00	19778.00	15900	20240626	-14.78	12910	20240805	4.96	15900	-14.78	20240626	12910	4.96	20240805	15900	-14.78	20240626	12910	4.96	20240805	0.49	N	016580	500	97 억		2115718	N	N	1	N	00	N
3	20240830	150321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13510	30	2	0.22	118055270	8751	46.45	13480	13590	13410	17520	9440	13480	13490.49	11.37	0	-1931	13726	13602	13506	13382	13286	13555	13335	97	4040	500	9970	10	1	18600070	2513	8.44	0.68	12	0.05	1601.00	19778.00	15900	20240626	-15.03	12910	20240805	4.65	15900	-15.03	20240626	12910	4.65	20240805	15900	-15.03	20240626	12910	4.65	20240805	0.49	N	016580	500	97 억		2115718	N	N	0	N	00	N
4	20240830	140320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13490	10	2	0.07	115003360	8525	45.25	13480	13590	13410	17520	9440	13480	13490.13	11.37	0	-1908	13726	13602	13506	13382	13286	13555	13335	97	4040	500	9970	10	1	18600070	2509	8.43	0.68	12	0.05	1601.00	19778.00	15900	20240626	-15.16	12910	20240805	4.49	15900	-15.16	20240626	12910	4.49	20240805	15900	-15.16	20240626	12910	4.49	20240805	0.49	N	016580	500	97 억		2115718	N	N	0	N	00	N
5	20240830	130319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13510	30	2	0.22	66600030	4930	26.17	13480	13590	13410	17520	9440	13480	13509.13	11.37	0	-2251	13726	13602	13506	13382	13286	13555	13335	97	4040	500	9970	10	1	18600070	2513	8.44	0.68	12	0.03	1601.00	19778.00	15900	20240626	-15.03	12910	20240805	4.65	15900	-15.03	20240626	12910	4.65	20240805	15900	-15.03	20240626	12910	4.65	20240805	0.49	N	016580	500	97 억		2115718	N	N	0	N	00	N
6	20240830	120320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13500	20	2	0.15	57572740	4261	22.62	13480	13590	13410	17520	9440	13480	13511.56	11.37	0	-1950	13726	13602	13506	13382	13286	13555	13335	97	4040	500	9970	10	1	18600070	2511	8.43	0.68	12	0.02	1601.00	19778.00	15900	20240626	-15.09	12910	20240805	4.57	15900	-15.09	20240626	12910	4.57	20240805	15900	-15.09	20240626	12910	4.57	20240805	0.49	N	016580	500	97 억		2115718	N	N	0	N	00	N
7	20240830	110321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13530	50	2	0.37	46829880	3466	18.40	13480	13590	13410	17520	9440	13480	13511.22	11.37	0	-1317	13726	13602	13506	13382	13286	13555	13335	97	4040	500	9970	10	1	18600070	2517	8.45	0.68	12	0.02	1601.00	19778.00	15900	20240626	-14.91	12910	20240805	4.80	15900	-14.91	20240626	12910	4.80	20240805	15900	-14.91	20240626	12910	4.80	20240805	0.49	N	016580	500	97 억		2115718	N	N	0	N	00	N
8	20240830	100323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13510	30	2	0.22	32788470	2428	12.89	13480	13590	13410	17520	9440	13480	13504.31	11.37	0	-804	13726	13602	13506	13382	13286	13555	13335	97	4040	500	9970	10	1	18600070	2513	8.44	0.68	12	0.01	1601.00	19778.00	15900	20240626	-15.03	12910	20240805	4.65	15900	-15.03	20240626	12910	4.65	20240805	15900	-15.03	20240626	12910	4.65	20240805	0.49	N	016580	500	97 억		2115718	N	N	0	N	00	N
9	20240830	090321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13480	0	3	0.00	2210210	164	0.87	13480	13480	13410	17520	9440	13480	13476.89	11.37	0	-9	13726	13602	13506	13382	13286	13555	13335	97	4040	500	9970	10	1	18600070	2507	8.42	0.68	12	0.00	1601.00	19778.00	15900	20240626	-15.22	12910	20240805	4.42	15900	-15.22	20240626	12910	4.42	20240805	15900	-15.22	20240626	12910	4.42	20240805	0.49	N	016580	500	97 억		2115718	N	N	0	N	00	N
10	20240829	160322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13480	-90	5	-0.66	254195920	18840	122.71	13630	13630	13410	17640	9500	13570	13492.39	11.40	0	-5294	13750	13660	13580	13490	13410	13705	13535	97	4070	500	10040	10	1	18600070	2507	8.42	0.68	12	0.10	1601.00	19778.00	15900	20240626	-15.22	12910	20240805	4.42	15900	-15.22	20240626	12910	4.42	20240805	15900	-15.22	20240626	12910	4.42	20240805	0.49	N	016580	500	97 억		2121105	N	N	19	N	00	N
11	20240829	150323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13470	-100	5	-0.74	219143580	16241	105.78	13630	13630	13410	17640	9500	13570	13493.23	11.40	0	-4336	13750	13660	13580	13490	13410	13705	13535	97	4070	500	10040	10	1	18600070	2505	8.41	0.68	12	0.09	1601.00	19778.00	15900	20240626	-15.28	12910	20240805	4.34	15900	-15.28	20240626	12910	4.34	20240805	15900	-15.28	20240626	12910	4.34	20240805	0.49	N	016580	500	97 억		2121105	N	N	19	N	00	N
12	20240829	140325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13490	-80	5	-0.59	161957920	11989	78.09	13630	13630	13450	17640	9500	13570	13508.88	11.40	0	-3492	13750	13660	13580	13490	13410	13705	13535	97	4070	500	10040	10	1	18600070	2509	8.43	0.68	12	0.06	1601.00	19778.00	15900	20240626	-15.16	12910	20240805	4.49	15900	-15.16	20240626	12910	4.49	20240805	15900	-15.16	20240626	12910	4.49	20240805	0.49	N	016580	500	97 억		2121105	N	N	19	N	00	N
13	20240829	130325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13480	-90	5	-0.66	113875870	8419	54.84	13630	13630	13470	17640	9500	13570	13526.06	11.40	0	-3221	13750	13660	13580	13490	13410	13705	13535	97	4070	500	10040	10	1	18600070	2507	8.42	0.68	12	0.05	1601.00	19778.00	15900	20240626	-15.22	12910	20240805	4.42	15900	-15.22	20240626	12910	4.42	20240805	15900	-15.22	20240626	12910	4.42	20240805	0.49	N	016580	500	97 억		2121105	N	N	19	N	00	N
14	20240829	120322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13540	-30	5	-0.22	71917720	5311	34.59	13630	13630	13520	17640	9500	13570	13541.28	11.40	0	-800	13750	13660	13580	13490	13410	13705	13535	97	4070	500	10040	10	1	18600070	2518	8.46	0.68	12	0.03	1601.00	19778.00	15900	20240626	-14.84	12910	20240805	4.88	15900	-14.84	20240626	12910	4.88	20240805	15900	-14.84	20240626	12910	4.88	20240805	0.49	N	016580	500	97 억		2121105	N	N	19	N	00	N
15	20240829	110326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13570	0	3	0.00	40245770	2969	19.34	13630	13630	13520	17640	9500	13570	13555.33	11.40	0	-758	13750	13660	13580	13490	13410	13705	13535	97	4070	500	10040	10	1	18600070	2524	8.48	0.69	12	0.02	1601.00	19778.00	15900	20240626	-14.65	12910	20240805	5.11	15900	-14.65	20240626	12910	5.11	20240805	15900	-14.65	20240626	12910	5.11	20240805	0.49	N	016580	500	97 억		2121105	N	N	19	N	00	N
16	20240829	100323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13540	-30	5	-0.22	22285070	1646	10.72	13630	13630	13520	17640	9500	13570	13538.92	11.40	0	-674	13750	13660	13580	13490	13410	13705	13535	97	4070	500	10040	10	1	18600070	2518	8.46	0.68	12	0.01	1601.00	19778.00	15900	20240626	-14.84	12910	20240805	4.88	15900	-14.84	20240626	12910	4.88	20240805	15900	-14.84	20240626	12910	4.88	20240805	0.49	N	016580	500	97 억		2121105	N	N	19	N	00	N
17	20240829	090325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13550	-20	5	-0.15	1534440	113	0.74	13630	13630	13550	17640	9500	13570	13579.12	11.40	0	-86	13750	13660	13580	13490	13410	13705	13535	97	4070	500	10040	10	1	18600070	2520	8.46	0.69	12	0.00	1601.00	19778.00	15900	20240626	-14.78	12910	20240805	4.96	15900	-14.78	20240626	12910	4.96	20240805	15900	-14.78	20240626	12910	4.96	20240805	0.49	N	016580	500	97 억		2121105	N	N	19	N	00	N
18	20240828	160315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13570	30	2	0.22	207783660	15353	75.18	13540	13670	13500	17600	9480	13540	13533.75	11.41	0	-375	13866	13702	13576	13412	13286	13640	13350	97	4060	500	10010	10	1	18600070	2524	8.48	0.69	12	0.08	1601.00	19778.00	15900	20240626	-14.65	12910	20240805	5.11	15900	-14.65	20240626	12910	5.11	20240805	15900	-14.65	20240626	12910	5.11	20240805	0.50	N	016580	500	97 억		2121835	N	N	19	N	00	N
19	20240828	150317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13540	0	3	0.00	191415290	14145	69.26	13540	13670	13500	17600	9480	13540	13532.36	11.41	0	-723	13866	13702	13576	13412	13286	13640	13350	97	4060	500	10010	10	1	18600070	2518	8.46	0.68	12	0.08	1601.00	19778.00	15900	20240626	-14.84	12910	20240805	4.88	15900	-14.84	20240626	12910	4.88	20240805	15900	-14.84	20240626	12910	4.88	20240805	0.50	N	016580	500	97 억		2121835	N	N	42	N	00	N
20	20240828	140317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13570	30	2	0.22	168122390	12425	60.84	13540	13670	13500	17600	9480	13540	13530.98	11.41	0	-689	13866	13702	13576	13412	13286	13640	13350	97	4060	500	10010	10	1	18600070	2524	8.48	0.69	12	0.07	1601.00	19778.00	15900	20240626	-14.65	12910	20240805	5.11	15900	-14.65	20240626	12910	5.11	20240805	15900	-14.65	20240626	12910	5.11	20240805	0.50	N	016580	500	97 억		2121835	N	N	42	N	00	N
21	20240828	130318	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13550	10	2	0.07	161401670	11929	58.41	13540	13670	13500	17600	9480	13540	13530.19	11.41	0	-552	13866	13702	13576	13412	13286	13640	13350	97	4060	500	10010	10	1	18600070	2520	8.46	0.69	12	0.06	1601.00	19778.00	15900	20240626	-14.78	12910	20240805	4.96	15900	-14.78	20240626	12910	4.96	20240805	15900	-14.78	20240626	12910	4.96	20240805	0.50	N	016580	500	97 억		2121835	N	N	42	N	00	N
22	20240828	120316	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13540	0	3	0.00	127107670	9395	46.00	13540	13670	13500	17600	9480	13540	13529.29	11.41	0	-241	13866	13702	13576	13412	13286	13640	13350	97	4060	500	10010	10	1	18600070	2518	8.46	0.68	12	0.05	1601.00	19778.00	15900	20240626	-14.84	12910	20240805	4.88	15900	-14.84	20240626	12910	4.88	20240805	15900	-14.84	20240626	12910	4.88	20240805	0.50	N	016580	500	97 억		2121835	N	N	42	N	00	N
23	20240828	110318	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13560	20	2	0.15	103087930	7621	37.32	13540	13670	13500	17600	9480	13540	13526.82	11.41	0	-221	13866	13702	13576	13412	13286	13640	13350	97	4060	500	10010	10	1	18600070	2522	8.47	0.69	12	0.04	1601.00	19778.00	15900	20240626	-14.72	12910	20240805	5.03	15900	-14.72	20240626	12910	5.03	20240805	15900	-14.72	20240626	12910	5.03	20240805	0.50	N	016580	500	97 억		2121835	N	N	42	N	00	N
24	20240828	100324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13560	20	2	0.15	29510060	2182	10.68	13540	13670	13500	17600	9480	13540	13524.32	11.41	0	-106	13866	13702	13576	13412	13286	13640	13350	97	4060	500	10010	10	1	18600070	2522	8.47	0.69	12	0.01	1601.00	19778.00	15900	20240626	-14.72	12910	20240805	5.03	15900	-14.72	20240626	12910	5.03	20240805	15900	-14.72	20240626	12910	5.03	20240805	0.50	N	016580	500	97 억		2121835	N	N	42	N	00	N
25	20240828	090322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13500	-40	5	-0.30	4679760	346	1.69	13540	13670	13500	17600	9480	13540	13525.32	11.41	0	-36	13866	13702	13576	13412	13286	13640	13350	97	4060	500	10010	10	1	18600070	2511	8.43	0.68	12	0.00	1601.00	19778.00	15900	20240626	-15.09	12910	20240805	4.57	15900	-15.09	20240626	12910	4.57	20240805	15900	-15.09	20240626	12910	4.57	20240805	0.50	N	016580	500	97 억		2121835	N	N	42	N	00	N
26	20240827	160317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13540	-40	5	-0.29	273732410	20222	55.47	13580	13740	13450	17650	9510	13580	13536.24	11.42	0	-3187	13940	13760	13660	13480	13380	13710	13430	97	4070	500	10040	10	1	18600070	2518	8.46	0.68	12	0.11	1601.00	19778.00	16230	20230821	-16.57	12910	20240805	4.88	15900	-14.84	20240626	12910	4.88	20240805	15900	-14.84	20240626	12910	4.88	20240805	0.50	N	016580	500	97 억		2124572	N	N	42	N	00	N
27	20240827	150317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13590	10	2	0.07	258946270	19131	52.48	13580	13740	13450	17650	9510	13580	13535.32	11.42	0	-2833	13940	13760	13660	13480	13380	13710	13430	97	4070	500	10040	10	1	18600070	2528	8.49	0.69	12	0.10	1601.00	19778.00	16230	20230821	-16.27	12910	20240805	5.27	15900	-14.53	20240626	12910	5.27	20240805	15900	-14.53	20240626	12910	5.27	20240805	0.50	N	016580	500	97 억		2124572	N	N	0	N	00	N
28	20240827	140317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13570	-10	5	-0.07	242223660	17902	49.11	13580	13740	13450	17650	9510	13580	13530.41	11.42	0	-2752	13940	13760	13660	13480	13380	13710	13430	97	4070	500	10040	10	1	18600070	2524	8.48	0.69	12	0.10	1601.00	19778.00	16230	20230821	-16.39	12910	20240805	5.11	15900	-14.65	20240626	12910	5.11	20240805	15900	-14.65	20240626	12910	5.11	20240805	0.50	N	016580	500	97 억		2124572	N	N	0	N	00	N
29	20240827	130317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13560	-20	5	-0.15	226693340	16756	45.96	13580	13740	13450	17650	9510	13580	13528.94	11.42	0	-3011	13940	13760	13660	13480	13380	13710	13430	97	4070	500	10040	10	1	18600070	2522	8.47	0.69	12	0.09	1601.00	19778.00	16230	20230821	-16.45	12910	20240805	5.03	15900	-14.72	20240626	12910	5.03	20240805	15900	-14.72	20240626	12910	5.03	20240805	0.50	N	016580	500	97 억		2124572	N	N	0	N	00	N
30	20240827	120319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13520	-60	5	-0.44	171365330	12690	34.81	13580	13590	13450	17650	9510	13580	13503.68	11.42	0	-1507	13940	13760	13660	13480	13380	13710	13430	97	4070	500	10040	10	1	18600070	2515	8.44	0.68	12	0.07	1601.00	19778.00	16230	20230821	-16.70	12910	20240805	4.73	15900	-14.97	20240626	12910	4.73	20240805	15900	-14.97	20240626	12910	4.73	20240805	0.50	N	016580	500	97 억		2124572	N	N	0	N	00	N
31	20240827	110319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13510	-70	5	-0.52	142681960	10569	28.99	13580	13590	13450	17650	9510	13580	13499.69	11.42	0	-1292	13940	13760	13660	13480	13380	13710	13430	97	4070	500	10040	10	1	18600070	2513	8.44	0.68	12	0.06	1601.00	19778.00	16230	20230821	-16.76	12910	20240805	4.65	15900	-15.03	20240626	12910	4.65	20240805	15900	-15.03	20240626	12910	4.65	20240805	0.50	N	016580	500	97 억		2124572	N	N	0	N	00	N
32	20240827	100317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13500	-80	5	-0.59	96988130	7187	19.71	13580	13590	13450	17650	9510	13580	13494.38	11.42	0	-826	13940	13760	13660	13480	13380	13710	13430	97	4070	500	10040	10	1	18600070	2511	8.43	0.68	12	0.04	1601.00	19778.00	16230	20230821	-16.82	12910	20240805	4.57	15900	-15.09	20240626	12910	4.57	20240805	15900	-15.09	20240626	12910	4.57	20240805	0.50	N	016580	500	97 억		2124572	N	N	0	N	00	N
33	20240827	090316	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13550	-30	5	-0.22	4395970	324	0.89	13580	13580	13550	17650	9510	13580	13565.74	11.42	0	-147	13940	13760	13660	13480	13380	13710	13430	97	4070	500	10040	10	1	18600070	2520	8.46	0.69	12	0.00	1601.00	19778.00	16230	20230821	-16.51	12910	20240805	4.96	15900	-14.78	20240626	12910	4.96	20240805	15900	-14.78	20240626	12910	4.96	20240805	0.50	N	016580	500	97 억		2124572	N	N	0	N	00	N
34	20240826	160314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13580	-260	5	-1.88	491685990	35975	271.51	13840	13840	13560	17990	9690	13840	13666.49	11.50	0	-13923	13953	13896	13783	13726	13613	13925	13755	97	4150	500	10240	10	1	18600070	2526	8.48	0.69	12	0.19	1601.00	19778.00	16230	20230821	-16.33	12910	20240805	5.19	15900	-14.59	20240626	12910	5.19	20240805	15900	-14.59	20240626	12910	5.19	20240805	0.50	N	016580	500	97 억		2138537	N	N	0	N	00	N
35	20240826	150316	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13620	-220	5	-1.59	465663910	34062	257.07	13840	13840	13560	17990	9690	13840	13670.06	11.50	0	-13197	13953	13896	13783	13726	13613	13925	13755	97	4150	500	10240	10	1	18600070	2533	8.51	0.69	12	0.18	1601.00	19778.00	16230	20230821	-16.08	12910	20240805	5.50	15900	-14.34	20240626	12910	5.50	20240805	15900	-14.34	20240626	12910	5.50	20240805	0.50	N	016580	500	97 억		2138537	N	N	0	N	00	N
36	20240826	140316	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13610	-230	5	-1.66	406607690	29713	224.25	13840	13840	13570	17990	9690	13840	13683.45	11.50	0	-12679	13953	13896	13783	13726	13613	13925	13755	97	4150	500	10240	10	1	18600070	2531	8.50	0.69	12	0.16	1601.00	19778.00	16230	20230821	-16.14	12910	20240805	5.42	15900	-14.40	20240626	12910	5.42	20240805	15900	-14.40	20240626	12910	5.42	20240805	0.50	N	016580	500	97 억		2138537	N	N	0	N	00	N
37	20240826	130318	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13670	-170	5	-1.23	270922100	19750	149.06	13840	13840	13660	17990	9690	13840	13716.32	11.50	0	-9455	13953	13896	13783	13726	13613	13925	13755	97	4150	500	10240	10	1	18600070	2543	8.54	0.69	12	0.11	1601.00	19778.00	16230	20230821	-15.77	12910	20240805	5.89	15900	-14.03	20240626	12910	5.89	20240805	15900	-14.03	20240626	12910	5.89	20240805	0.50	N	016580	500	97 억		2138537	N	N	0	N	00	N
38	20240826	120316	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13670	-170	5	-1.23	251516920	18331	138.35	13840	13840	13670	17990	9690	13840	13719.53	11.50	0	-8427	13953	13896	13783	13726	13613	13925	13755	97	4150	500	10240	10	1	18600070	2543	8.54	0.69	12	0.10	1601.00	19778.00	16230	20230821	-15.77	12910	20240805	5.89	15900	-14.03	20240626	12910	5.89	20240805	15900	-14.03	20240626	12910	5.89	20240805	0.50	N	016580	500	97 억		2138537	N	N	0	N	00	N
39	20240826	110317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13740	-100	5	-0.72	187692400	13672	103.18	13840	13840	13680	17990	9690	13840	13726.57	11.50	0	-4131	13953	13896	13783	13726	13613	13925	13755	97	4150	500	10240	10	1	18600070	2556	8.58	0.69	12	0.07	1601.00	19778.00	16230	20230821	-15.34	12910	20240805	6.43	15900	-13.58	20240626	12910	6.43	20240805	15900	-13.58	20240626	12910	6.43	20240805	0.50	N	016580	500	97 억		2138537	N	N	0	N	00	N
40	20240826	100317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13760	-80	5	-0.58	162103870	11810	89.13	13840	13840	13680	17990	9690	13840	13724.01	11.50	0	-3699	13953	13896	13783	13726	13613	13925	13755	97	4150	500	10240	10	1	18600070	2559	8.59	0.70	12	0.06	1601.00	19778.00	16230	20230821	-15.22	12910	20240805	6.58	15900	-13.46	20240626	12910	6.58	20240805	15900	-13.46	20240626	12910	6.58	20240805	0.50	N	016580	500	97 억		2138537	N	N	0	N	00	N
41	20240826	090315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13780	-60	5	-0.43	7796240	564	4.26	13840	13840	13780	17990	9690	13840	13813.77	11.50	0	-261	13953	13896	13783	13726	13613	13925	13755	97	4150	500	10240	10	1	18600070	2563	8.61	0.70	12	0.00	1601.00	19778.00	16230	20230821	-15.10	12910	20240805	6.74	15900	-13.33	20240626	12910	6.74	20240805	15900	-13.33	20240626	12910	6.74	20240805	0.50	N	016580	500	97 억		2138537	N	N	0	N	00	N
42	20240823	160315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13840	80	2	0.58	181740560	13248	71.76	13750	13840	13670	17880	9640	13760	13718.33	11.52	0	-4257	13960	13860	13810	13710	13660	13835	13685	97	4120	500	10180	10	1	18600070	2574	8.64	0.70	12	0.07	1601.00	19778.00	16230	20230821	-14.73	12910	20240805	7.20	15900	-12.96	20240626	12910	7.20	20240805	15900	-12.96	20240626	12910	7.20	20240805	0.49	N	016580	500	97 억		2142798	N	N	0	N	00	N
43	20240823	150317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13750	-10	5	-0.07	173654640	12660	68.57	13750	13780	13670	17880	9640	13760	13716.80	11.52	0	-4150	13960	13860	13810	13710	13660	13835	13685	97	4120	500	10180	10	1	18600070	2558	8.59	0.70	12	0.07	1601.00	19778.00	16230	20230821	-15.28	12910	20240805	6.51	15900	-13.52	20240626	12910	6.51	20240805	15900	-13.52	20240626	12910	6.51	20240805	0.49	N	016580	500	97 억		2142798	N	N	0	N	00	N
44	20240823	140317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13730	-30	5	-0.22	163414440	11915	64.54	13750	13780	13670	17880	9640	13760	13715.02	11.52	0	-4004	13960	13860	13810	13710	13660	13835	13685	97	4120	500	10180	10	1	18600070	2554	8.58	0.69	12	0.06	1601.00	19778.00	16230	20230821	-15.40	12910	20240805	6.35	15900	-13.65	20240626	12910	6.35	20240805	15900	-13.65	20240626	12910	6.35	20240805	0.49	N	016580	500	97 억		2142798	N	N	0	N	00	N
45	20240823	130315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13730	-30	5	-0.22	136994670	9994	54.13	13750	13760	13670	17880	9640	13760	13707.69	11.52	0	-3315	13960	13860	13810	13710	13660	13835	13685	97	4120	500	10180	10	1	18600070	2554	8.58	0.69	12	0.05	1601.00	19778.00	16230	20230821	-15.40	12910	20240805	6.35	15900	-13.65	20240626	12910	6.35	20240805	15900	-13.65	20240626	12910	6.35	20240805	0.49	N	016580	500	97 억		2142798	N	N	0	N	00	N
46	20240823	120316	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13710	-50	5	-0.36	118215930	8625	46.72	13750	13760	13670	17880	9640	13760	13706.19	11.52	0	-3054	13960	13860	13810	13710	13660	13835	13685	97	4120	500	10180	10	1	18600070	2550	8.56	0.69	12	0.05	1601.00	19778.00	16230	20230821	-15.53	12910	20240805	6.20	15900	-13.77	20240626	12910	6.20	20240805	15900	-13.77	20240626	12910	6.20	20240805	0.49	N	016580	500	97 억		2142798	N	N	0	N	00	N
47	20240823	110314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13690	-70	5	-0.51	104898510	7654	41.46	13750	13760	13670	17880	9640	13760	13705.06	11.52	0	-2758	13960	13860	13810	13710	13660	13835	13685	97	4120	500	10180	10	1	18600070	2546	8.55	0.69	12	0.04	1601.00	19778.00	16230	20230821	-15.65	12910	20240805	6.04	15900	-13.90	20240626	12910	6.04	20240805	15900	-13.90	20240626	12910	6.04	20240805	0.49	N	016580	500	97 억		2142798	N	N	0	N	00	N
48	20240823	100314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13730	-30	5	-0.22	47149870	3438	18.62	13750	13760	13670	17880	9640	13760	13714.33	11.52	0	-781	13960	13860	13810	13710	13660	13835	13685	97	4120	500	10180	10	1	18600070	2554	8.58	0.69	12	0.02	1601.00	19778.00	16230	20230821	-15.40	12910	20240805	6.35	15900	-13.65	20240626	12910	6.35	20240805	15900	-13.65	20240626	12910	6.35	20240805	0.49	N	016580	500	97 억		2142798	N	N	0	N	00	N
49	20240823	090317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13710	-50	5	-0.36	11450470	835	4.52	13750	13750	13670	17880	9640	13760	13713.14	11.52	0	-581	13960	13860	13810	13710	13660	13835	13685	97	4120	500	10180	10	1	18600070	2550	8.56	0.69	12	0.00	1601.00	19778.00	16230	20230821	-15.53	12910	20240805	6.20	15900	-13.77	20240626	12910	6.20	20240805	15900	-13.77	20240626	12910	6.20	20240805	0.49	N	016580	500	97 억		2142798	N	N	0	N	00	N
50	20240822	160314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13760	-110	5	-0.79	254870740	18461	104.26	13910	13910	13760	18030	9710	13870	13805.90	11.56	0	-7844	14030	13950	13870	13790	13710	13990	13830	97	4160	500	10260	10	1	18600070	2559	8.59	0.70	12	0.10	1601.00	19778.00	16230	20230821	-15.22	12910	20240805	6.58	15900	-13.46	20240626	12910	6.58	20240805	15900	-13.46	20240626	12910	6.58	20240805	0.49	N	016580	500	97 억		2150829	N	N	13	N	00	N
51	20240822	150315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13790	-80	5	-0.58	221537930	16041	90.59	13910	13910	13770	18030	9710	13870	13810.73	11.56	0	-7798	14030	13950	13870	13790	13710	13990	13830	97	4160	500	10260	10	1	18600070	2565	8.61	0.70	12	0.09	1601.00	19778.00	16230	20230821	-15.03	12910	20240805	6.82	15900	-13.27	20240626	12910	6.82	20240805	15900	-13.27	20240626	12910	6.82	20240805	0.49	N	016580	500	97 억		2150829	N	N	13	N	00	N
52	20240822	140317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13820	-50	5	-0.36	205829080	14903	84.16	13910	13910	13770	18030	9710	13870	13811.25	11.56	0	-7198	14030	13950	13870	13790	13710	13990	13830	97	4160	500	10260	10	1	18600070	2571	8.63	0.70	12	0.08	1601.00	19778.00	16230	20230821	-14.85	12910	20240805	7.05	15900	-13.08	20240626	12910	7.05	20240805	15900	-13.08	20240626	12910	7.05	20240805	0.49	N	016580	500	97 억		2150829	N	N	13	N	00	N
53	20240822	130315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13800	-70	5	-0.50	168603810	12203	68.92	13910	13910	13770	18030	9710	13870	13816.59	11.56	0	-6959	14030	13950	13870	13790	13710	13990	13830	97	4160	500	10260	10	1	18600070	2567	8.62	0.70	12	0.07	1601.00	19778.00	16230	20230821	-14.97	12910	20240805	6.89	15900	-13.21	20240626	12910	6.89	20240805	15900	-13.21	20240626	12910	6.89	20240805	0.49	N	016580	500	97 억		2150829	N	N	13	N	00	N
54	20240822	120319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13820	-50	5	-0.36	130740720	9458	53.41	13910	13910	13800	18030	9710	13870	13823.29	11.56	0	-5049	14030	13950	13870	13790	13710	13990	13830	97	4160	500	10260	10	1	18600070	2571	8.63	0.70	12	0.05	1601.00	19778.00	16230	20230821	-14.85	12910	20240805	7.05	15900	-13.08	20240626	12910	7.05	20240805	15900	-13.08	20240626	12910	7.05	20240805	0.49	N	016580	500	97 억		2150829	N	N	13	N	00	N
55	20240822	110315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13830	-40	5	-0.29	89987640	6507	36.75	13910	13910	13810	18030	9710	13870	13829.36	11.56	0	-2479	14030	13950	13870	13790	13710	13990	13830	97	4160	500	10260	10	1	18600070	2572	8.64	0.70	12	0.03	1601.00	19778.00	16230	20230821	-14.79	12910	20240805	7.13	15900	-13.02	20240626	12910	7.13	20240805	15900	-13.02	20240626	12910	7.13	20240805	0.49	N	016580	500	97 억		2150829	N	N	13	N	00	N
56	20240822	100315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13840	-30	5	-0.22	71319100	5156	29.12	13910	13910	13810	18030	9710	13870	13832.25	11.56	0	-2347	14030	13950	13870	13790	13710	13990	13830	97	4160	500	10260	10	1	18600070	2574	8.64	0.70	12	0.03	1601.00	19778.00	16230	20230821	-14.73	12910	20240805	7.20	15900	-12.96	20240626	12910	7.20	20240805	15900	-12.96	20240626	12910	7.20	20240805	0.49	N	016580	500	97 억		2150829	N	N	13	N	00	N
57	20240822	090314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13860	-10	5	-0.07	5049110	364	2.06	13910	13910	13860	18030	9710	13870	13871.18	11.56	0	-336	14030	13950	13870	13790	13710	13990	13830	97	4160	500	10260	10	1	18600070	2578	8.66	0.70	12	0.00	1601.00	19778.00	16230	20230821	-14.60	12910	20240805	7.36	15900	-12.83	20240626	12910	7.36	20240805	15900	-12.83	20240626	12910	7.36	20240805	0.49	N	016580	500	97 억		2150829	N	N	13	N	00	N
58	20240821	160314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13870	0	3	0.00	245638720	17706	91.23	13840	13950	13790	18030	9710	13870	13873.19	11.56	0	4430	14070	13970	13890	13790	13710	14020	13840	97	4160	500	10260	10	1	18600070	2580	8.66	0.70	12	0.10	1601.00	19778.00	16230	20230821	-14.54	12910	20240805	7.44	15900	-12.77	20240626	12910	7.44	20240805	16230	-14.54	20230821	12910	7.44	20240805	0.46	N	016580	500	97 억		2150356	N	N	13	N	00	N
59	20240821	150317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13920	50	2	0.36	232525110	16762	86.36	13840	13950	13790	18030	9710	13870	13872.16	11.56	0	4164	14070	13970	13890	13790	13710	14020	13840	97	4160	500	10260	10	1	18600070	2589	8.69	0.70	12	0.09	1601.00	19778.00	16230	20230821	-14.23	12910	20240805	7.82	15900	-12.45	20240626	12910	7.82	20240805	16230	-14.23	20230821	12910	7.82	20240805	0.46	N	016580	500	97 억		2150356	N	N	9	N	00	N
60	20240821	140314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13900	30	2	0.22	154949050	11178	57.59	13840	13950	13790	18030	9710	13870	13861.97	11.56	0	1982	14070	13970	13890	13790	13710	14020	13840	97	4160	500	10260	10	1	18600070	2585	8.68	0.70	12	0.06	1601.00	19778.00	16230	20230821	-14.36	12910	20240805	7.67	15900	-12.58	20240626	12910	7.67	20240805	16230	-14.36	20230821	12910	7.67	20240805	0.46	N	016580	500	97 억		2150356	N	N	9	N	00	N
61	20240821	130315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13910	40	2	0.29	104657880	7562	38.96	13840	13910	13790	18030	9710	13870	13839.97	11.56	0	1945	14070	13970	13890	13790	13710	14020	13840	97	4160	500	10260	10	1	18600070	2587	8.69	0.70	12	0.04	1601.00	19778.00	16230	20230821	-14.29	12910	20240805	7.75	15900	-12.52	20240626	12910	7.75	20240805	16230	-14.29	20230821	12910	7.75	20240805	0.46	N	016580	500	97 억		2150356	N	N	9	N	00	N
62	20240821	120318	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13860	-10	5	-0.07	66076340	4775	24.60	13840	13880	13790	18030	9710	13870	13837.98	11.56	0	389	14070	13970	13890	13790	13710	14020	13840	97	4160	500	10260	10	1	18600070	2578	8.66	0.70	12	0.03	1601.00	19778.00	16230	20230821	-14.60	12910	20240805	7.36	15900	-12.83	20240626	12910	7.36	20240805	16230	-14.60	20230821	12910	7.36	20240805	0.46	N	016580	500	97 억		2150356	N	N	9	N	00	N
63	20240821	110314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13820	-50	5	-0.36	40417710	2920	15.04	13840	13880	13790	18030	9710	13870	13841.68	11.56	0	-48	14070	13970	13890	13790	13710	14020	13840	97	4160	500	10260	10	1	18600070	2571	8.63	0.70	12	0.02	1601.00	19778.00	16230	20230821	-14.85	12910	20240805	7.05	15900	-13.08	20240626	12910	7.05	20240805	16230	-14.85	20230821	12910	7.05	20240805	0.46	N	016580	500	97 억		2150356	N	N	9	N	00	N
64	20240821	100316	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13850	-20	5	-0.14	14916440	1077	5.55	13840	13880	13790	18030	9710	13870	13849.99	11.56	0	58	14070	13970	13890	13790	13710	14020	13840	97	4160	500	10260	10	1	18600070	2576	8.65	0.70	12	0.01	1601.00	19778.00	16230	20230821	-14.66	12910	20240805	7.28	15900	-12.89	20240626	12910	7.28	20240805	16230	-14.66	20230821	12910	7.28	20240805	0.46	N	016580	500	97 억		2150356	N	N	9	N	00	N
65	20240821	090314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13840	-30	5	-0.22	3317030	240	1.24	13840	13840	13800	18030	9710	13870	13820.96	11.56	0	-125	14070	13970	13890	13790	13710	14020	13840	97	4160	500	10260	10	1	18600070	2574	8.64	0.70	12	0.00	1601.00	19778.00	16230	20230821	-14.73	12910	20240805	7.20	15900	-12.96	20240626	12910	7.20	20240805	16230	-14.73	20230821	12910	7.20	20240805	0.46	N	016580	500	97 억		2150356	N	N	9	N	00	N
66	20240820	160310	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13870	20	2	0.14	268946410	19408	36.11	13860	13990	13810	18000	9700	13850	13857.50	11.55	0	2169	14223	14036	13863	13676	13503	14130	13770	97	4150	500	10240	10	1	18600070	2580	8.66	0.70	12	0.10	1601.00	19778.00	16230	20230821	-14.54	12910	20240805	7.44	15900	-12.77	20240626	12910	7.44	20240805	16230	-14.54	20230821	12910	7.44	20240805	0.44	N	016580	500	97 억		2148549	N	N	9	N	00	N
67	20240820	150314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13860	10	2	0.07	256588540	18515	34.44	13860	13990	13810	18000	9700	13850	13858.41	11.55	0	2187	14223	14036	13863	13676	13503	14130	13770	97	4150	500	10240	10	1	18600070	2578	8.66	0.70	12	0.10	1601.00	19778.00	16230	20230821	-14.60	12910	20240805	7.36	15900	-12.83	20240626	12910	7.36	20240805	16230	-14.60	20230821	12910	7.36	20240805	0.44	N	016580	500	97 억		2148549	N	N	12	N	00	N
68	20240820	140315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13830	-20	5	-0.14	203589700	14682	27.31	13860	13990	13810	18000	9700	13850	13866.62	11.55	0	1349	14223	14036	13863	13676	13503	14130	13770	97	4150	500	10240	10	1	18600070	2572	8.64	0.70	12	0.08	1601.00	19778.00	16230	20230821	-14.79	12910	20240805	7.13	15900	-13.02	20240626	12910	7.13	20240805	16230	-14.79	20230821	12910	7.13	20240805	0.44	N	016580	500	97 억		2148549	N	N	12	N	00	N
69	20240820	130314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13910	60	2	0.43	157742420	11369	21.15	13860	13990	13810	18000	9700	13850	13874.78	11.55	0	939	14223	14036	13863	13676	13503	14130	13770	97	4150	500	10240	10	1	18600070	2587	8.69	0.70	12	0.06	1601.00	19778.00	16230	20230821	-14.29	12910	20240805	7.75	15900	-12.52	20240626	12910	7.75	20240805	16230	-14.29	20230821	12910	7.75	20240805	0.44	N	016580	500	97 억		2148549	N	N	12	N	00	N
70	20240820	120314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13900	50	2	0.36	142664740	10285	19.13	13860	13990	13810	18000	9700	13850	13871.15	11.55	0	618	14223	14036	13863	13676	13503	14130	13770	97	4150	500	10240	10	1	18600070	2585	8.68	0.70	12	0.06	1601.00	19778.00	16230	20230821	-14.36	12910	20240805	7.67	15900	-12.58	20240626	12910	7.67	20240805	16230	-14.36	20230821	12910	7.67	20240805	0.44	N	016580	500	97 억		2148549	N	N	12	N	00	N
71	20240820	110313	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13820	-30	5	-0.22	90339260	6521	12.13	13860	13990	13810	18000	9700	13850	13853.59	11.55	0	279	14223	14036	13863	13676	13503	14130	13770	97	4150	500	10240	10	1	18600070	2571	8.63	0.70	12	0.04	1601.00	19778.00	16230	20230821	-14.85	12910	20240805	7.05	15900	-13.08	20240626	12910	7.05	20240805	16230	-14.85	20230821	12910	7.05	20240805	0.44	N	016580	500	97 억		2148549	N	N	12	N	00	N
72	20240820	100312	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13860	10	2	0.07	47297880	3408	6.34	13860	13990	13860	18000	9700	13850	13878.49	11.55	0	-176	14223	14036	13863	13676	13503	14130	13770	97	4150	500	10240	10	1	18600070	2578	8.66	0.70	12	0.02	1601.00	19778.00	16230	20230821	-14.60	12910	20240805	7.36	15900	-12.83	20240626	12910	7.36	20240805	16230	-14.60	20230821	12910	7.36	20240805	0.44	N	016580	500	97 억		2148549	N	N	12	N	00	N
73	20240820	090313	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13980	130	2	0.94	2230070	160	0.30	13860	13990	13860	18000	9700	13850	13937.94	11.55	0	-84	14223	14036	13863	13676	13503	14130	13770	97	4150	500	10240	10	1	18600070	2600	8.73	0.71	12	0.00	1601.00	19778.00	16230	20230821	-13.86	12910	20240805	8.29	15900	-12.08	20240626	12910	8.29	20240805	16230	-13.86	20230821	12910	8.29	20240805	0.44	N	016580	500	97 억		2148549	N	N	12	N	00	N
74	20240819	160310	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13850	0	3	0.00	742717440	53748	85.69	13840	14050	13690	18000	9700	13850	13818.51	11.47	0	15522	14236	14042	13906	13712	13576	13975	13645	97	4150	500	10240	10	1	18600070	2576	8.65	0.70	12	0.29	1601.00	19778.00	16230	20230821	-14.66	12910	20240805	7.28	15900	-12.89	20240626	12910	7.28	20240805	16230	-14.66	20230821	12910	7.28	20240805	0.45	N	016580	500	97 억		2133937	N	N	12	N	00	N
75	20240819	150311	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13860	10	2	0.07	731360640	52928	84.38	13840	14050	13690	18000	9700	13850	13818.03	11.47	0	15532	14236	14042	13906	13712	13576	13975	13645	97	4150	500	10240	10	1	18600070	2578	8.66	0.70	12	0.28	1601.00	19778.00	16230	20230821	-14.60	12910	20240805	7.36	15900	-12.83	20240626	12910	7.36	20240805	16230	-14.60	20230821	12910	7.36	20240805	0.45	N	016580	500	97 억		2133937	N	N	17	N	00	N
76	20240819	140312	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13850	0	3	0.00	628842820	45510	72.55	13840	14050	13690	18000	9700	13850	13817.68	11.47	0	14201	14236	14042	13906	13712	13576	13975	13645	97	4150	500	10240	10	1	18600070	2576	8.65	0.70	12	0.24	1601.00	19778.00	16230	20230821	-14.66	12910	20240805	7.28	15900	-12.89	20240626	12910	7.28	20240805	16230	-14.66	20230821	12910	7.28	20240805	0.45	N	016580	500	97 억		2133937	N	N	17	N	00	N
77	20240819	130312	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13840	-10	5	-0.07	589064140	42640	67.98	13840	14050	13690	18000	9700	13850	13814.83	11.47	0	13209	14236	14042	13906	13712	13576	13975	13645	97	4150	500	10240	10	1	18600070	2574	8.64	0.70	12	0.23	1601.00	19778.00	16230	20230821	-14.73	12910	20240805	7.20	15900	-12.96	20240626	12910	7.20	20240805	16230	-14.73	20230821	12910	7.20	20240805	0.45	N	016580	500	97 억		2133937	N	N	17	N	00	N
78	20240819	120310	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13770	-80	5	-0.58	451856180	32709	52.15	13840	14050	13690	18000	9700	13850	13814.43	11.47	0	11787	14236	14042	13906	13712	13576	13975	13645	97	4150	500	10240	10	1	18600070	2561	8.60	0.70	12	0.18	1601.00	19778.00	16230	20230821	-15.16	12910	20240805	6.66	15900	-13.40	20240626	12910	6.66	20240805	16230	-15.16	20230821	12910	6.66	20240805	0.45	N	016580	500	97 억		2133937	N	N	17	N	00	N
79	20240819	110311	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13820	-30	5	-0.22	221308900	15929	25.39	13840	14050	13790	18000	9700	13850	13893.46	11.47	0	4498	14236	14042	13906	13712	13576	13975	13645	97	4150	500	10240	10	1	18600070	2571	8.63	0.70	12	0.09	1601.00	19778.00	16230	20230821	-14.85	12910	20240805	7.05	15900	-13.08	20240626	12910	7.05	20240805	16230	-14.85	20230821	12910	7.05	20240805	0.45	N	016580	500	97 억		2133937	N	N	17	N	00	N
80	20240819	100311	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13900	50	2	0.36	158823670	11411	18.19	13840	14050	13830	18000	9700	13850	13918.47	11.47	0	4767	14236	14042	13906	13712	13576	13975	13645	97	4150	500	10240	10	1	18600070	2585	8.68	0.70	12	0.06	1601.00	19778.00	16230	20230821	-14.36	12910	20240805	7.67	15900	-12.58	20240626	12910	7.67	20240805	16230	-14.36	20230821	12910	7.67	20240805	0.45	N	016580	500	97 억		2133937	N	N	17	N	00	N
81	20240819	090310	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13850	0	3	0.00	8124060	587	0.94	13840	13850	13830	18000	9700	13850	13839.97	11.47	0	-33	14236	14042	13906	13712	13576	13975	13645	97	4150	500	10240	10	1	18600070	2576	8.65	0.70	12	0.00	1601.00	19778.00	16230	20230821	-14.66	12910	20240805	7.28	15900	-12.89	20240626	12910	7.28	20240805	16230	-14.66	20230821	12910	7.28	20240805	0.45	N	016580	500	97 억		2133937	N	N	17	N	00	N
82	20240816	160308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13850	-210	5	-1.49	873574230	62725	1074.06	14070	14100	13770	18270	9850	14060	13922.74	11.37	0	14478	14146	14102	14026	13982	13906	14125	14005	97	4210	500	10400	10	1	18600070	2576	8.65	0.70	12	0.34	1601.00	19778.00	16230	20230821	-14.66	12910	20240805	7.28	15900	-12.89	20240626	12910	7.28	20240805	16230	-14.66	20230821	12910	7.28	20240805	0.45	N	016580	500	97 억		2115131	N	N	17	N	00	N
83	20240816	150311	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13810	-250	5	-1.78	804810700	57746	988.80	14070	14100	13800	18270	9850	14060	13932.72	11.37	0	13627	14146	14102	14026	13982	13906	14125	14005	97	4210	500	10400	10	1	18600070	2569	8.63	0.70	12	0.31	1601.00	19778.00	16230	20230821	-14.91	12910	20240805	6.97	15900	-13.14	20240626	12910	6.97	20240805	16230	-14.91	20230821	12910	6.97	20240805	0.45	N	016580	500	97 억		2115131	N	N	2	N	00	N
84	20240816	140311	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13980	-80	5	-0.57	566144910	40537	694.13	14070	14100	13900	18270	9850	14060	13961.31	11.37	0	8661	14146	14102	14026	13982	13906	14125	14005	97	4210	500	10400	10	1	18600070	2600	8.73	0.71	12	0.22	1601.00	19778.00	16230	20230821	-13.86	12910	20240805	8.29	15900	-12.08	20240626	12910	8.29	20240805	16230	-13.86	20230821	12910	8.29	20240805	0.45	N	016580	500	97 억		2115131	N	N	2	N	00	N
85	20240816	130314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13910	-150	5	-1.07	548918620	39301	672.96	14070	14100	13900	18270	9850	14060	13962.12	11.37	0	8591	14146	14102	14026	13982	13906	14125	14005	97	4210	500	10400	10	1	18600070	2587	8.69	0.70	12	0.21	1601.00	19778.00	16230	20230821	-14.29	12910	20240805	7.75	15900	-12.52	20240626	12910	7.75	20240805	16230	-14.29	20230821	12910	7.75	20240805	0.45	N	016580	500	97 억		2115131	N	N	2	N	00	N
86	20240816	120312	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13920	-140	5	-1.00	437662370	31312	536.16	14070	14100	13900	18270	9850	14060	13971.90	11.37	0	7360	14146	14102	14026	13982	13906	14125	14005	97	4210	500	10400	10	1	18600070	2589	8.69	0.70	12	0.17	1601.00	19778.00	16230	20230821	-14.23	12910	20240805	7.82	15900	-12.45	20240626	12910	7.82	20240805	16230	-14.23	20230821	12910	7.82	20240805	0.45	N	016580	500	97 억		2115131	N	N	2	N	00	N
87	20240816	110312	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14000	-60	5	-0.43	315583690	22555	386.22	14070	14100	13930	18270	9850	14060	13985.18	11.37	0	5476	14146	14102	14026	13982	13906	14125	14005	97	4210	500	10400	10	1	18600070	2604	8.74	0.71	12	0.12	1601.00	19778.00	16230	20230821	-13.74	12910	20240805	8.44	15900	-11.95	20240626	12910	8.44	20240805	16230	-13.74	20230821	12910	8.44	20240805	0.45	N	016580	500	97 억		2115131	N	N	2	N	00	N
88	20240816	100310	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14020	-40	5	-0.28	126316250	9029	154.61	14070	14100	13930	18270	9850	14060	13970.45	11.37	0	1404	14146	14102	14026	13982	13906	14125	14005	97	4210	500	10400	10	1	18600070	2608	8.76	0.71	12	0.05	1601.00	19778.00	16230	20230821	-13.62	12910	20240805	8.60	15900	-11.82	20240626	12910	8.60	20240805	16230	-13.62	20230821	12910	8.60	20240805	0.45	N	016580	500	97 억		2115131	N	N	2	N	00	N
89	20240816	090311	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14080	20	2	0.14	29246130	2080	35.62	14070	14080	14070	18270	9850	14060	14072.91	11.37	0	-41	14146	14102	14026	13982	13906	14125	14005	97	4210	500	10400	10	1	18600070	2619	8.79	0.71	12	0.01	1601.00	19778.00	16230	20230821	-13.25	12910	20240805	9.06	15900	-11.45	20240626	12910	9.06	20240805	16230	-13.25	20230821	12910	9.06	20240805	0.45	N	016580	500	97 억		2115131	N	N	2	N	00	N
90	20240814	160312	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14060	40	2	0.29	81818260	5840	34.47	14030	14070	13950	18220	9820	14020	14009.92	11.37	0	-271	14313	14166	13983	13836	13653	14075	13745	97	4200	500	10370	10	1	18600070	2615	8.78	0.71	12	0.03	1601.00	19778.00	16230	20230821	-13.37	12910	20240805	8.91	15900	-11.57	20240626	12910	8.91	20240805	16230	-13.37	20230821	12910	8.91	20240805	0.45	N	016580	500	97 억		2114847	N	N	2	N	00	N
91	20240814	150312	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14040	20	2	0.14	76969350	5495	32.43	14030	14070	13950	18220	9820	14020	14007.16	11.37	0	-314	14313	14166	13983	13836	13653	14075	13745	97	4200	500	10370	10	1	18600070	2611	8.77	0.71	12	0.03	1601.00	19778.00	16230	20230821	-13.49	12910	20240805	8.75	15900	-11.70	20240626	12910	8.75	20240805	16230	-13.49	20230821	12910	8.75	20240805	0.45	N	016580	500	97 억		2114847	N	N	5	N	00	N
92	20240814	140316	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14010	-10	5	-0.07	70969310	5067	29.90	14030	14070	13950	18220	9820	14020	14006.18	11.37	0	-478	14313	14166	13983	13836	13653	14075	13745	97	4200	500	10370	10	1	18600070	2606	8.75	0.71	12	0.03	1601.00	19778.00	16230	20230821	-13.68	12910	20240805	8.52	15900	-11.89	20240626	12910	8.52	20240805	16230	-13.68	20230821	12910	8.52	20240805	0.45	N	016580	500	97 억		2114847	N	N	5	N	00	N
93	20240814	130312	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14030	10	2	0.07	60058660	4289	25.31	14030	14070	13950	18220	9820	14020	14002.95	11.37	0	-708	14313	14166	13983	13836	13653	14075	13745	97	4200	500	10370	10	1	18600070	2610	8.76	0.71	12	0.02	1601.00	19778.00	16230	20230821	-13.56	12910	20240805	8.68	15900	-11.76	20240626	12910	8.68	20240805	16230	-13.56	20230821	12910	8.68	20240805	0.45	N	016580	500	97 억		2114847	N	N	5	N	00	N
94	20240814	120311	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13990	-30	5	-0.21	38661460	2760	16.29	14030	14070	13960	18220	9820	14020	14007.78	11.37	0	-834	14313	14166	13983	13836	13653	14075	13745	97	4200	500	10370	10	1	18600070	2602	8.74	0.71	12	0.01	1601.00	19778.00	16230	20230821	-13.80	12910	20240805	8.37	15900	-12.01	20240626	12910	8.37	20240805	16230	-13.80	20230821	12910	8.37	20240805	0.45	N	016580	500	97 억		2114847	N	N	5	N	00	N
95	20240814	110309	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14000	-20	5	-0.14	21384860	1526	9.01	14030	14070	13960	18220	9820	14020	14013.67	11.37	0	-686	14313	14166	13983	13836	13653	14075	13745	97	4200	500	10370	10	1	18600070	2604	8.74	0.71	12	0.01	1601.00	19778.00	16230	20230821	-13.74	12910	20240805	8.44	15900	-11.95	20240626	12910	8.44	20240805	16230	-13.74	20230821	12910	8.44	20240805	0.45	N	016580	500	97 억		2114847	N	N	5	N	00	N
96	20240814	100309	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14010	-10	5	-0.07	14593210	1041	6.14	14030	14070	13960	18220	9820	14020	14018.45	11.37	0	-570	14313	14166	13983	13836	13653	14075	13745	97	4200	500	10370	10	1	18600070	2606	8.75	0.71	12	0.01	1601.00	19778.00	16230	20230821	-13.68	12910	20240805	8.52	15900	-11.89	20240626	12910	8.52	20240805	16230	-13.68	20230821	12910	8.52	20240805	0.45	N	016580	500	97 억		2114847	N	N	5	N	00	N
97	20240814	090340	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14050	30	2	0.21	519510	37	0.22	14030	14050	14030	18220	9820	14020	14040.81	11.37	0	-1	14313	14166	13983	13836	13653	14075	13745	97	4200	500	10370	10	1	18600070	2613	8.78	0.71	12	0.00	1601.00	19778.00	16230	20230821	-13.43	12910	20240805	8.83	15900	-11.64	20240626	12910	8.83	20240805	16230	-13.43	20230821	12910	8.83	20240805	0.45	N	016580	500	97 억		2114847	N	N	5	N	00	N
98	20240813	160307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14020	-90	5	-0.64	236931280	16944	105.94	14120	14130	13800	18340	9880	14110	13983.18	11.38	0	-881	14256	14182	14116	14042	13976	14220	14080	97	4230	500	10440	10	1	18600070	2608	8.76	0.71	12	0.09	1601.00	19778.00	16230	20230821	-13.62	12910	20240805	8.60	15900	-11.82	20240626	12910	8.60	20240805	16230	-13.62	20230821	12910	8.60	20240805	0.44	N	016580	500	97 억		2115845	N	N	5	N	00	N
99	20240813	150308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14000	-110	5	-0.78	232711630	16643	104.06	14120	14130	13800	18340	9880	14110	13982.55	11.38	0	-911	14256	14182	14116	14042	13976	14220	14080	97	4230	500	10440	10	1	18600070	2604	8.74	0.71	12	0.09	1601.00	19778.00	16230	20230821	-13.74	12910	20240805	8.44	15900	-11.95	20240626	12910	8.44	20240805	16230	-13.74	20230821	12910	8.44	20240805	0.44	N	016580	500	97 억		2115845	N	N	2	N	00	N
100	20240813	140308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14000	-110	5	-0.78	226947910	16231	101.48	14120	14130	13800	18340	9880	14110	13982.37	11.38	0	-997	14256	14182	14116	14042	13976	14220	14080	97	4230	500	10440	10	1	18600070	2604	8.74	0.71	12	0.09	1601.00	19778.00	16230	20230821	-13.74	12910	20240805	8.44	15900	-11.95	20240626	12910	8.44	20240805	16230	-13.74	20230821	12910	8.44	20240805	0.44	N	016580	500	97 억		2115845	N	N	2	N	00	N
101	20240813	130309	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14000	-110	5	-0.78	193907020	13860	86.66	14120	14130	13800	18340	9880	14110	13990.41	11.38	0	-1541	14256	14182	14116	14042	13976	14220	14080	97	4230	500	10440	10	1	18600070	2604	8.74	0.71	12	0.07	1601.00	19778.00	16230	20230821	-13.74	12910	20240805	8.44	15900	-11.95	20240626	12910	8.44	20240805	16230	-13.74	20230821	12910	8.44	20240805	0.44	N	016580	500	97 억		2115845	N	N	2	N	00	N
102	20240813	120308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14000	-110	5	-0.78	135711930	9685	60.55	14120	14130	13960	18340	9880	14110	14012.59	11.38	0	-2520	14256	14182	14116	14042	13976	14220	14080	97	4230	500	10440	10	1	18600070	2604	8.74	0.71	12	0.05	1601.00	19778.00	16230	20230821	-13.74	12910	20240805	8.44	15900	-11.95	20240626	12910	8.44	20240805	16230	-13.74	20230821	12910	8.44	20240805	0.44	N	016580	500	97 억		2115845	N	N	2	N	00	N
103	20240813	110306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14000	-110	5	-0.78	98851880	7049	44.07	14120	14130	13960	18340	9880	14110	14023.53	11.38	0	-2499	14256	14182	14116	14042	13976	14220	14080	97	4230	500	10440	10	1	18600070	2604	8.74	0.71	12	0.04	1601.00	19778.00	16230	20230821	-13.74	12910	20240805	8.44	15900	-11.95	20240626	12910	8.44	20240805	16230	-13.74	20230821	12910	8.44	20240805	0.44	N	016580	500	97 억		2115845	N	N	2	N	00	N
104	20240813	100306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14020	-90	5	-0.64	54102040	3852	24.08	14120	14130	13970	18340	9880	14110	14045.18	11.38	0	-1207	14256	14182	14116	14042	13976	14220	14080	97	4230	500	10440	10	1	18600070	2608	8.76	0.71	12	0.02	1601.00	19778.00	16230	20230821	-13.62	12910	20240805	8.60	15900	-11.82	20240626	12910	8.60	20240805	16230	-13.62	20230821	12910	8.60	20240805	0.44	N	016580	500	97 억		2115845	N	N	2	N	00	N
105	20240813	090308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14110	0	3	0.00	5067630	359	2.24	14120	14120	14110	18340	9880	14110	14115.96	11.38	0	-159	14256	14182	14116	14042	13976	14220	14080	97	4230	500	10440	10	1	18600070	2624	8.81	0.71	12	0.00	1601.00	19778.00	16230	20230821	-13.06	12910	20240805	9.30	15900	-11.26	20240626	12910	9.30	20240805	16230	-13.06	20230821	12910	9.30	20240805	0.44	N	016580	500	97 억		2115845	N	N	2	N	00	N
106	20240812	160306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14110	60	2	0.43	224956940	15979	69.60	14060	14190	14050	18260	9840	14050	14078.28	11.35	0	4030	14303	14176	14073	13946	13843	14125	13895	97	4210	500	10390	10	1	18600070	2624	8.81	0.71	12	0.09	1601.00	19778.00	16230	20230821	-13.06	12910	20240805	9.30	15900	-11.26	20240626	12910	9.30	20240805	16230	-13.06	20230821	12910	9.30	20240805	0.44	N	016580	500	97 억		2111135	N	N	2	N	00	N
107	20240812	150308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14090	40	2	0.28	195260160	13869	60.41	14060	14190	14050	18260	9840	14050	14078.89	11.35	0	3648	14303	14176	14073	13946	13843	14125	13895	97	4210	500	10390	10	1	18600070	2621	8.80	0.71	12	0.07	1601.00	19778.00	16230	20230821	-13.19	12910	20240805	9.14	15900	-11.38	20240626	12910	9.14	20240805	16230	-13.19	20230821	12910	9.14	20240805	0.44	N	016580	500	97 억		2111135	N	N	0	N	00	N
108	20240812	140307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14050	0	3	0.00	164092620	11657	50.78	14060	14190	14050	18260	9840	14050	14076.75	11.35	0	2307	14303	14176	14073	13946	13843	14125	13895	97	4210	500	10390	10	1	18600070	2613	8.78	0.71	12	0.06	1601.00	19778.00	16230	20230821	-13.43	12910	20240805	8.83	15900	-11.64	20240626	12910	8.83	20240805	16230	-13.43	20230821	12910	8.83	20240805	0.44	N	016580	500	97 억		2111135	N	N	0	N	00	N
109	20240812	130304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14060	10	2	0.07	137472620	9763	42.53	14060	14190	14050	18260	9840	14050	14080.98	11.35	0	2137	14303	14176	14073	13946	13843	14125	13895	97	4210	500	10390	10	1	18600070	2615	8.78	0.71	12	0.05	1601.00	19778.00	16230	20230821	-13.37	12910	20240805	8.91	15900	-11.57	20240626	12910	8.91	20240805	16230	-13.37	20230821	12910	8.91	20240805	0.44	N	016580	500	97 억		2111135	N	N	0	N	00	N
110	20240812	120305	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14060	10	2	0.07	106525410	7562	32.94	14060	14190	14050	18260	9840	14050	14086.94	11.35	0	2195	14303	14176	14073	13946	13843	14125	13895	97	4210	500	10390	10	1	18600070	2615	8.78	0.71	12	0.04	1601.00	19778.00	16230	20230821	-13.37	12910	20240805	8.91	15900	-11.57	20240626	12910	8.91	20240805	16230	-13.37	20230821	12910	8.91	20240805	0.44	N	016580	500	97 억		2111135	N	N	0	N	00	N
111	20240812	110305	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14070	20	2	0.14	79470270	5639	24.56	14060	14190	14050	18260	9840	14050	14092.97	11.35	0	2034	14303	14176	14073	13946	13843	14125	13895	97	4210	500	10390	10	1	18600070	2617	8.79	0.71	12	0.03	1601.00	19778.00	16230	20230821	-13.31	12910	20240805	8.99	15900	-11.51	20240626	12910	8.99	20240805	16230	-13.31	20230821	12910	8.99	20240805	0.44	N	016580	500	97 억		2111135	N	N	0	N	00	N
112	20240812	100302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14060	10	2	0.07	51964340	3684	16.05	14060	14190	14060	18260	9840	14050	14105.41	11.35	0	1192	14303	14176	14073	13946	13843	14125	13895	97	4210	500	10390	10	1	18600070	2615	8.78	0.71	12	0.02	1601.00	19778.00	16230	20230821	-13.37	12910	20240805	8.91	15900	-11.57	20240626	12910	8.91	20240805	16230	-13.37	20230821	12910	8.91	20240805	0.44	N	016580	500	97 억		2111135	N	N	0	N	00	N
113	20240812	090301	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14060	10	2	0.07	154660	11	0.05	14060	14060	14060	18260	9840	14050	14060.00	11.35	0	-1	14303	14176	14073	13946	13843	14125	13895	97	4210	500	10390	10	1	18600070	2615	8.78	0.71	12	0.00	1601.00	19778.00	16230	20230821	-13.37	12910	20240805	8.91	15900	-11.57	20240626	12910	8.91	20240805	16230	-13.37	20230821	12910	8.91	20240805	0.44	N	016580	500	97 억		2111135	N	N	0	N	00	N
114	20240809	160302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14050	-80	5	-0.57	322877260	22957	80.59	14190	14200	13970	18360	9900	14130	14064.44	11.34	0	1010	14556	14342	14066	13852	13576	14450	13960	97	4230	500	10450	10	1	18600070	2613	8.78	0.71	12	0.12	1601.00	19778.00	16230	20230821	-13.43	12910	20240805	8.83	15900	-11.64	20240626	12910	8.83	20240805	16230	-13.43	20230821	12910	8.83	20240805	0.47	N	016580	500	97 억		2110009	N	N	0	N	00	N
115	20240809	150307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14090	-40	5	-0.28	288599940	20518	72.03	14190	14200	13970	18360	9900	14130	14065.70	11.34	0	1024	14556	14342	14066	13852	13576	14450	13960	97	4230	500	10450	10	1	18600070	2621	8.80	0.71	12	0.11	1601.00	19778.00	16230	20230821	-13.19	12910	20240805	9.14	15900	-11.38	20240626	12910	9.14	20240805	16230	-13.19	20230821	12910	9.14	20240805	0.47	N	016580	500	97 억		2110009	N	N	0	N	00	N
116	20240809	140307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13990	-140	5	-0.99	253626580	18028	63.29	14190	14200	13970	18360	9900	14130	14068.48	11.34	0	272	14556	14342	14066	13852	13576	14450	13960	97	4230	500	10450	10	1	18600070	2602	8.74	0.71	12	0.10	1601.00	19778.00	16230	20230821	-13.80	12910	20240805	8.37	15900	-12.01	20240626	12910	8.37	20240805	16230	-13.80	20230821	12910	8.37	20240805	0.47	N	016580	500	97 억		2110009	N	N	0	N	00	N
117	20240809	130306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14050	-80	5	-0.57	159352260	11309	39.70	14190	14200	14040	18360	9900	14130	14090.75	11.34	0	376	14556	14342	14066	13852	13576	14450	13960	97	4230	500	10450	10	1	18600070	2613	8.78	0.71	12	0.06	1601.00	19778.00	16230	20230821	-13.43	12910	20240805	8.83	15900	-11.64	20240626	12910	8.83	20240805	16230	-13.43	20230821	12910	8.83	20240805	0.47	N	016580	500	97 억		2110009	N	N	0	N	00	N
118	20240809	120306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14120	-10	5	-0.07	108318050	7691	27.00	14190	14200	14040	18360	9900	14130	14083.74	11.34	0	230	14556	14342	14066	13852	13576	14450	13960	97	4230	500	10450	10	1	18600070	2626	8.82	0.71	12	0.04	1601.00	19778.00	16230	20230821	-13.00	12910	20240805	9.37	15900	-11.19	20240626	12910	9.37	20240805	16230	-13.00	20230821	12910	9.37	20240805	0.47	N	016580	500	97 억		2110009	N	N	0	N	00	N
119	20240809	110302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14070	-60	5	-0.42	53373190	3783	13.28	14190	14200	14060	18360	9900	14130	14108.69	11.34	0	-743	14556	14342	14066	13852	13576	14450	13960	97	4230	500	10450	10	1	18600070	2617	8.79	0.71	12	0.02	1601.00	19778.00	16230	20230821	-13.31	12910	20240805	8.99	15900	-11.51	20240626	12910	8.99	20240805	16230	-13.31	20230821	12910	8.99	20240805	0.47	N	016580	500	97 억		2110009	N	N	0	N	00	N
120	20240809	100309	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14090	-40	5	-0.28	27717860	1962	6.89	14190	14200	14060	18360	9900	14130	14127.35	11.34	0	-390	14556	14342	14066	13852	13576	14450	13960	97	4230	500	10450	10	1	18600070	2621	8.80	0.71	12	0.01	1601.00	19778.00	16230	20230821	-13.19	12910	20240805	9.14	15900	-11.38	20240626	12910	9.14	20240805	16230	-13.19	20230821	12910	9.14	20240805	0.47	N	016580	500	97 억		2110009	N	N	0	N	00	N
121	20240809	090303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14150	20	2	0.14	5668560	400	1.40	14190	14190	14150	18360	9900	14130	14171.40	11.34	0	-252	14556	14342	14066	13852	13576	14450	13960	97	4230	500	10450	10	1	18600070	2632	8.84	0.72	12	0.00	1601.00	19778.00	16230	20230821	-12.82	12910	20240805	9.60	15900	-11.01	20240626	12910	9.60	20240805	16230	-12.82	20230821	12910	9.60	20240805	0.47	N	016580	500	97 억		2110009	N	N	0	N	00	N
122	20240808	160300	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14130	160	2	1.15	400446030	28408	64.75	13900	14280	13790	18160	9780	13970	14096.24	11.34	0	-238	14603	14286	13823	13506	13043	14445	13665	97	4190	500	10330	10	1	18600070	2628	8.83	0.71	12	0.15	1601.00	19778.00	16230	20230821	-12.94	12910	20240805	9.45	15900	-11.13	20240626	12910	9.45	20240805	16230	-12.94	20230821	12910	9.45	20240805	0.50	N	016580	500	97 억		2109925	N	N	0	N	00	N
123	20240808	150304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14130	160	2	1.15	390575620	27709	63.16	13900	14280	13790	18160	9780	13970	14095.62	11.34	0	-292	14603	14286	13823	13506	13043	14445	13665	97	4190	500	10330	10	1	18600070	2628	8.83	0.71	12	0.15	1601.00	19778.00	16230	20230821	-12.94	12910	20240805	9.45	15900	-11.13	20240626	12910	9.45	20240805	16230	-12.94	20230821	12910	9.45	20240805	0.50	N	016580	500	97 억		2109925	N	N	0	N	00	N
124	20240808	140304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14220	250	2	1.79	343005170	24356	55.51	13900	14280	13790	18160	9780	13970	14082.98	11.34	0	886	14603	14286	13823	13506	13043	14445	13665	97	4190	500	10330	10	1	18600070	2645	8.88	0.72	12	0.13	1601.00	19778.00	16230	20230821	-12.38	12910	20240805	10.15	15900	-10.57	20240626	12910	10.15	20240805	16230	-12.38	20230821	12910	10.15	20240805	0.50	N	016580	500	97 억		2109925	N	N	0	N	00	N
125	20240808	130304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14080	110	2	0.79	289822110	20599	46.95	13900	14280	13790	18160	9780	13970	14069.72	11.34	0	-35	14603	14286	13823	13506	13043	14445	13665	97	4190	500	10330	10	1	18600070	2619	8.79	0.71	12	0.11	1601.00	19778.00	16230	20230821	-13.25	12910	20240805	9.06	15900	-11.45	20240626	12910	9.06	20240805	16230	-13.25	20230821	12910	9.06	20240805	0.50	N	016580	500	97 억		2109925	N	N	0	N	00	N
126	20240808	120307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14000	30	2	0.21	90426660	6493	14.80	13900	14050	13790	18160	9780	13970	13926.79	11.34	0	1038	14603	14286	13823	13506	13043	14445	13665	97	4190	500	10330	10	1	18600070	2604	8.74	0.71	12	0.03	1601.00	19778.00	16230	20230821	-13.74	12910	20240805	8.44	15900	-11.95	20240626	12910	8.44	20240805	16230	-13.74	20230821	12910	8.44	20240805	0.50	N	016580	500	97 억		2109925	N	N	0	N	00	N
127	20240808	110305	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14000	30	2	0.21	71583810	5145	11.73	13900	14050	13790	18160	9780	13970	13913.28	11.34	0	602	14603	14286	13823	13506	13043	14445	13665	97	4190	500	10330	10	1	18600070	2604	8.74	0.71	12	0.03	1601.00	19778.00	16230	20230821	-13.74	12910	20240805	8.44	15900	-11.95	20240626	12910	8.44	20240805	16230	-13.74	20230821	12910	8.44	20240805	0.50	N	016580	500	97 억		2109925	N	N	0	N	00	N
128	20240808	100303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13980	10	2	0.07	61094180	4395	10.02	13900	14000	13790	18160	9780	13970	13900.84	11.34	0	641	14603	14286	13823	13506	13043	14445	13665	97	4190	500	10330	10	1	18600070	2600	8.73	0.71	12	0.02	1601.00	19778.00	16230	20230821	-13.86	12910	20240805	8.29	15900	-12.08	20240626	12910	8.29	20240805	16230	-13.86	20230821	12910	8.29	20240805	0.50	N	016580	500	97 억		2109925	N	N	0	N	00	N
129	20240808	090301	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13860	-110	5	-0.79	1016730	73	0.17	13900	14000	13830	18160	9780	13970	13927.81	11.34	0	-25	14603	14286	13823	13506	13043	14445	13665	97	4190	500	10330	10	1	18600070	2578	8.66	0.70	12	0.00	1601.00	19778.00	16230	20230821	-14.60	12910	20240805	7.36	15900	-12.83	20240626	12910	7.36	20240805	16230	-14.60	20230821	12910	7.36	20240805	0.50	N	016580	500	97 억		2109925	N	N	0	N	00	N
130	20240807	160257	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13970	450	2	3.33	611462680	43863	87.78	13490	14140	13360	17570	9470	13520	13940.28	11.30	0	10370	13886	13702	13476	13292	13066	13795	13385	97	4050	500	10000	10	1	18600070	2598	8.73	0.71	12	0.24	1601.00	19778.00	16230	20230821	-13.92	12910	20240805	8.21	15900	-12.14	20240626	12910	8.21	20240805	16230	-13.92	20230821	12910	8.21	20240805	0.51	N	016580	500	97 억		2101260	N	N	0	N	00	N
131	20240807	150300	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13950	430	2	3.18	588198030	42196	84.45	13490	14140	13360	17570	9470	13520	13939.66	11.30	0	10611	13886	13702	13476	13292	13066	13795	13385	97	4050	500	10000	10	1	18600070	2595	8.71	0.71	12	0.23	1601.00	19778.00	16230	20230821	-14.05	12910	20240805	8.06	15900	-12.26	20240626	12910	8.06	20240805	16230	-14.05	20230821	12910	8.06	20240805	0.51	N	016580	500	97 억		2101260	N	N	0	N	00	N
132	20240807	140304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14010	490	2	3.62	559620940	40148	80.35	13490	14140	13360	17570	9470	13520	13938.95	11.30	0	10800	13886	13702	13476	13292	13066	13795	13385	97	4050	500	10000	10	1	18600070	2606	8.75	0.71	12	0.22	1601.00	19778.00	16230	20230821	-13.68	12910	20240805	8.52	15900	-11.89	20240626	12910	8.52	20240805	16230	-13.68	20230821	12910	8.52	20240805	0.51	N	016580	500	97 억		2101260	N	N	0	N	00	N
133	20240807	130303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14010	490	2	3.62	473370920	33976	68.00	13490	14140	13360	17570	9470	13520	13932.51	11.30	0	10074	13886	13702	13476	13292	13066	13795	13385	97	4050	500	10000	10	1	18600070	2606	8.75	0.71	12	0.18	1601.00	19778.00	16230	20230821	-13.68	12910	20240805	8.52	15900	-11.89	20240626	12910	8.52	20240805	16230	-13.68	20230821	12910	8.52	20240805	0.51	N	016580	500	97 억		2101260	N	N	0	N	00	N
134	20240807	120303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14080	560	2	4.14	443838190	31875	63.79	13490	14140	13360	17570	9470	13520	13924.34	11.30	0	10769	13886	13702	13476	13292	13066	13795	13385	97	4050	500	10000	10	1	18600070	2619	8.79	0.71	12	0.17	1601.00	19778.00	16230	20230821	-13.25	12910	20240805	9.06	15900	-11.45	20240626	12910	9.06	20240805	16230	-13.25	20230821	12910	9.06	20240805	0.51	N	016580	500	97 억		2101260	N	N	0	N	00	N
135	20240807	110302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14020	500	2	3.70	369532300	26586	53.21	13490	14140	13360	17570	9470	13520	13899.51	11.30	0	9597	13886	13702	13476	13292	13066	13795	13385	97	4050	500	10000	10	1	18600070	2608	8.76	0.71	12	0.14	1601.00	19778.00	16230	20230821	-13.62	12910	20240805	8.60	15900	-11.82	20240626	12910	8.60	20240805	16230	-13.62	20230821	12910	8.60	20240805	0.51	N	016580	500	97 억		2101260	N	N	0	N	00	N
136	20240807	100300	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13900	380	2	2.81	162712800	11847	23.71	13490	13960	13360	17570	9470	13520	13734.52	11.30	0	6692	13886	13702	13476	13292	13066	13795	13385	97	4050	500	10000	10	1	18600070	2585	8.68	0.70	12	0.06	1601.00	19778.00	16230	20230821	-14.36	12910	20240805	7.67	15900	-12.58	20240626	12910	7.67	20240805	16230	-14.36	20230821	12910	7.67	20240805	0.51	N	016580	500	97 억		2101260	N	N	0	N	00	N
137	20240807	090259	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13490	-30	5	-0.22	8525460	632	1.26	13490	13490	13380	17570	9470	13520	13489.65	11.30	0	-105	13886	13702	13476	13292	13066	13795	13385	97	4050	500	10000	10	1	18600070	2509	8.43	0.68	12	0.00	1601.00	19778.00	16230	20230821	-16.88	12910	20240805	4.49	15900	-15.16	20240626	12910	4.49	20240805	16230	-16.88	20230821	12910	4.49	20240805	0.51	N	016580	500	97 억		2101260	N	N	0	N	00	N
138	20240806	160258	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13520	300	2	2.27	673021060	49928	59.09	13360	13660	13250	17180	9260	13220	13479.83	11.23	0	12422	14626	13922	13416	12712	12206	13670	12460	97	3960	500	9780	10	1	18600070	2515	8.44	0.68	12	0.27	1601.00	19778.00	16230	20230821	-16.70	12910	20240805	4.73	15900	-14.97	20240626	12910	4.73	20240805	16230	-16.70	20230821	12910	4.73	20240805	0.49	N	016580	500	97 억		2088223	N	N	0	N	00	N
139	20240806	150301	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13570	350	2	2.65	648186470	48092	56.92	13360	13660	13250	17180	9260	13220	13478.05	11.23	0	12373	14626	13922	13416	12712	12206	13670	12460	97	3960	500	9780	10	1	18600070	2524	8.48	0.69	12	0.26	1601.00	19778.00	16230	20230821	-16.39	12910	20240805	5.11	15900	-14.65	20240626	12910	5.11	20240805	16230	-16.39	20230821	12910	5.11	20240805	0.49	N	016580	500	97 억		2088223	N	N	0	N	00	N
140	20240806	140258	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13530	310	2	2.34	557632270	41394	48.99	13360	13660	13250	17180	9260	13220	13471.33	11.23	0	11036	14626	13922	13416	12712	12206	13670	12460	97	3960	500	9780	10	1	18600070	2517	8.45	0.68	12	0.22	1601.00	19778.00	16230	20230821	-16.64	12910	20240805	4.80	15900	-14.91	20240626	12910	4.80	20240805	16230	-16.64	20230821	12910	4.80	20240805	0.49	N	016580	500	97 억		2088223	N	N	0	N	00	N
141	20240806	130300	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13590	370	2	2.80	500153200	37136	43.95	13360	13660	13250	17180	9260	13220	13468.15	11.23	0	10113	14626	13922	13416	12712	12206	13670	12460	97	3960	500	9780	10	1	18600070	2528	8.49	0.69	12	0.20	1601.00	19778.00	16230	20230821	-16.27	12910	20240805	5.27	15900	-14.53	20240626	12910	5.27	20240805	16230	-16.27	20230821	12910	5.27	20240805	0.49	N	016580	500	97 억		2088223	N	N	0	N	00	N
142	20240806	120300	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13390	170	2	1.29	438970410	32606	38.59	13360	13660	13250	17180	9260	13220	13462.87	11.23	0	8688	14626	13922	13416	12712	12206	13670	12460	97	3960	500	9780	10	1	18600070	2491	8.36	0.68	12	0.18	1601.00	19778.00	16230	20230821	-17.50	12910	20240805	3.72	15900	-15.79	20240626	12910	3.72	20240805	16230	-17.50	20230821	12910	3.72	20240805	0.49	N	016580	500	97 억		2088223	N	N	0	N	00	N
143	20240806	110300	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13460	240	2	1.82	308045950	22851	27.05	13360	13660	13250	17180	9260	13220	13480.63	11.23	0	2811	14626	13922	13416	12712	12206	13670	12460	97	3960	500	9780	10	1	18600070	2504	8.41	0.68	12	0.12	1601.00	19778.00	16230	20230821	-17.07	12910	20240805	4.26	15900	-15.35	20240626	12910	4.26	20240805	16230	-17.07	20230821	12910	4.26	20240805	0.49	N	016580	500	97 억		2088223	N	N	0	N	00	N
144	20240806	100257	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13620	400	2	3.03	212366270	15760	18.65	13360	13650	13250	17180	9260	13220	13475.02	11.23	0	3943	14626	13922	13416	12712	12206	13670	12460	97	3960	500	9780	10	1	18600070	2533	8.51	0.69	12	0.08	1601.00	19778.00	16230	20230821	-16.08	12910	20240805	5.50	15900	-14.34	20240626	12910	5.50	20240805	16230	-16.08	20230821	12910	5.50	20240805	0.49	N	016580	500	97 억		2088223	N	N	0	N	00	N
145	20240806	090257	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13380	160	2	1.21	28104430	2105	2.49	13360	13380	13300	17180	9260	13220	13351.27	11.23	0	156	14626	13922	13416	12712	12206	13670	12460	97	3960	500	9780	10	1	18600070	2489	8.36	0.68	12	0.01	1601.00	19778.00	16230	20230821	-17.56	12910	20240805	3.64	15900	-15.85	20240626	12910	3.64	20240805	16230	-17.56	20230821	12910	3.64	20240805	0.49	N	016580	500	97 억		2088223	N	N	0	N	00	N
146	20240805	160256	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13220	-880	5	-6.24	1142971270	84420	184.23	14120	14120	12910	18330	9870	14100	13539.12	11.37	0	-24775	14600	14350	14220	13970	13840	14285	13905	97	4230	500	10430	10	1	18600070	2459	8.26	0.67	12	0.45	1601.00	19778.00	16230	20230821	-18.55	12910	20240805	2.40	15900	-16.86	20240626	12910	2.40	20240805	16230	-18.55	20230821	12910	2.40	20240805	0.49	N	016580	500	97 억		2113921	N	N	8	N	00	N
147	20240805	150257	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	13090	-1010	5	-7.16	1084362850	79953	174.48	14120	14120	12910	18330	9870	14100	13562.50	11.37	0	-23756	14600	14350	14220	13970	13840	14285	13905	97	4230	500	10430	10	1	18600070	2435	8.18	0.66	12	0.43	1601.00	19778.00	16230	20230821	-19.35	12910	20240805	1.39	15900	-17.67	20240626	12910	1.39	20240805	16230	-19.35	20230821	12910	1.39	20240805	0.49	N	016580	500	97 억		2113921	N	N	8	N	00	N
148	20240805	140259	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13370	-730	5	-5.18	920632300	67543	147.40	14120	14120	13340	18330	9870	14100	13630.31	11.37	0	-19796	14600	14350	14220	13970	13840	14285	13905	97	4230	500	10430	10	1	18600070	2487	8.35	0.68	12	0.36	1601.00	19778.00	16230	20230821	-17.62	12980	20230802	3.00	15900	-15.91	20240626	13340	0.22	20240805	16230	-17.62	20230821	13000	2.85	20231020	0.49	N	016580	500	97 억		2113921	N	N	8	N	00	N
149	20240805	130256	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13480	-620	5	-4.40	774523430	56627	123.58	14120	14120	13460	18330	9870	14100	13677.63	11.37	0	-20306	14600	14350	14220	13970	13840	14285	13905	97	4230	500	10430	10	1	18600070	2507	8.42	0.68	12	0.30	1601.00	19778.00	16230	20230821	-16.94	12980	20230802	3.85	15900	-15.22	20240626	13460	0.15	20240805	16230	-16.94	20230821	13000	3.69	20231020	0.49	N	016580	500	97 억		2113921	N	N	8	N	00	N
150	20240805	120257	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13620	-480	5	-3.40	591802160	43148	94.16	14120	14120	13620	18330	9870	14100	13715.63	11.37	0	-14583	14600	14350	14220	13970	13840	14285	13905	97	4230	500	10430	10	1	18600070	2533	8.51	0.69	12	0.23	1601.00	19778.00	16230	20230821	-16.08	12980	20230802	4.93	15900	-14.34	20240626	13460	1.19	20240419	16230	-16.08	20230821	13000	4.77	20231020	0.49	N	016580	500	97 억		2113921	N	N	8	N	00	N
151	20240805	110301	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13690	-410	5	-2.91	478592890	34854	76.06	14120	14120	13670	18330	9870	14100	13731.36	11.37	0	-11484	14600	14350	14220	13970	13840	14285	13905	97	4230	500	10430	10	1	18600070	2546	8.55	0.69	12	0.19	1601.00	19778.00	16230	20230821	-15.65	12980	20230802	5.47	15900	-13.90	20240626	13460	1.71	20240419	16230	-15.65	20230821	13000	5.31	20231020	0.49	N	016580	500	97 억		2113921	N	N	8	N	00	N
152	20240805	100257	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13740	-360	5	-2.55	331982790	24150	52.70	14120	14120	13690	18330	9870	14100	13746.70	11.37	0	-7419	14600	14350	14220	13970	13840	14285	13905	97	4230	500	10430	10	1	18600070	2556	8.58	0.69	12	0.13	1601.00	19778.00	16230	20230821	-15.34	12980	20230802	5.86	15900	-13.58	20240626	13460	2.08	20240419	16230	-15.34	20230821	13000	5.69	20231020	0.49	N	016580	500	97 억		2113921	N	N	8	N	00	N
153	20240805	090255	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14000	-100	5	-0.71	5424860	387	0.84	14120	14120	13910	18330	9870	14100	14017.73	11.37	0	-87	14600	14350	14220	13970	13840	14285	13905	97	4230	500	10430	10	1	18600070	2604	8.74	0.71	12	0.00	1601.00	19778.00	16230	20230821	-13.74	12980	20230802	7.86	15900	-11.95	20240626	13460	4.01	20240419	16230	-13.74	20230821	13000	7.69	20231020	0.49	N	016580	500	97 억		2113921	N	N	8	N	00	N
154	20240802	160251	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14100	-450	5	-3.09	619939120	43643	166.77	14450	14470	14090	18910	10190	14550	14205.99	11.40	0	-5733	14696	14622	14506	14432	14316	14660	14470	97	4360	500	10760	10	1	18600070	2623	8.81	0.71	12	0.23	1601.00	19778.00	16230	20230821	-13.12	12720	20230727	10.85	15900	-11.32	20240626	13460	4.75	20240419	16230	-13.12	20230821	12980	8.63	20230802	0.42	N	016580	500	97 억		2121236	N	N	8	N	00	N
155	20240802	150250	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14140	-410	5	-2.82	524437960	36879	140.92	14450	14470	14090	18910	10190	14550	14220.50	11.40	0	-5049	14696	14622	14506	14432	14316	14660	14470	97	4360	500	10760	10	1	18600070	2630	8.83	0.71	12	0.20	1601.00	19778.00	16230	20230821	-12.88	12720	20230727	11.16	15900	-11.07	20240626	13460	5.05	20240419	16230	-12.88	20230821	12980	8.94	20230802	0.42	N	016580	500	97 억		2121236	N	N	13	N	00	N
156	20240802	140253	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14210	-340	5	-2.34	300421380	21025	80.34	14450	14470	14200	18910	10190	14550	14288.77	11.40	0	-4960	14696	14622	14506	14432	14316	14660	14470	97	4360	500	10760	10	1	18600070	2643	8.88	0.72	12	0.11	1601.00	19778.00	16230	20230821	-12.45	12720	20230727	11.71	15900	-10.63	20240626	13460	5.57	20240419	16230	-12.45	20230821	12980	9.48	20230802	0.42	N	016580	500	97 억		2121236	N	N	13	N	00	N
157	20240802	130253	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14230	-320	5	-2.20	277248470	19395	74.11	14450	14470	14210	18910	10190	14550	14294.84	11.40	0	-4482	14696	14622	14506	14432	14316	14660	14470	97	4360	500	10760	10	1	18600070	2647	8.89	0.72	12	0.10	1601.00	19778.00	16230	20230821	-12.32	12720	20230727	11.87	15900	-10.50	20240626	13460	5.72	20240419	16230	-12.32	20230821	12980	9.63	20230802	0.42	N	016580	500	97 억		2121236	N	N	13	N	00	N
158	20240802	120254	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14260	-290	5	-1.99	262944870	18391	70.28	14450	14470	14210	18910	10190	14550	14297.48	11.40	0	-4021	14696	14622	14506	14432	14316	14660	14470	97	4360	500	10760	10	1	18600070	2652	8.91	0.72	12	0.10	1601.00	19778.00	16230	20230821	-12.14	12720	20230727	12.11	15900	-10.31	20240626	13460	5.94	20240419	16230	-12.14	20230821	12980	9.86	20230802	0.42	N	016580	500	97 억		2121236	N	N	13	N	00	N
159	20240802	110254	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14290	-260	5	-1.79	195790550	13681	52.28	14450	14470	14250	18910	10190	14550	14311.13	11.40	0	-2771	14696	14622	14506	14432	14316	14660	14470	97	4360	500	10760	10	1	18600070	2658	8.93	0.72	12	0.07	1601.00	19778.00	16230	20230821	-11.95	12720	20230727	12.34	15900	-10.13	20240626	13460	6.17	20240419	16230	-11.95	20230821	12980	10.09	20230802	0.42	N	016580	500	97 억		2121236	N	N	13	N	00	N
160	20240802	100252	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14300	-250	5	-1.72	178735950	12488	47.72	14450	14470	14250	18910	10190	14550	14312.62	11.40	0	-2612	14696	14622	14506	14432	14316	14660	14470	97	4360	500	10760	10	1	18600070	2660	8.93	0.72	12	0.07	1601.00	19778.00	16230	20230821	-11.89	12720	20230727	12.42	15900	-10.06	20240626	13460	6.24	20240419	16230	-11.89	20230821	12980	10.17	20230802	0.42	N	016580	500	97 억		2121236	N	N	13	N	00	N
161	20240802	090256	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14440	-110	5	-0.76	8618720	598	2.29	14450	14470	14390	18910	10190	14550	14412.58	11.40	0	-181	14696	14622	14506	14432	14316	14660	14470	97	4360	500	10760	10	1	18600070	2686	9.02	0.73	12	0.00	1601.00	19778.00	16230	20230821	-11.03	12720	20230727	13.52	15900	-9.18	20240626	13460	7.28	20240419	16230	-11.03	20230821	12980	11.25	20230802	0.42	N	016580	500	97 억		2121236	N	N	13	N	00	N
162	20240801	160252	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14550	170	2	1.18	366640330	25290	24.70	14470	14580	14390	18690	10070	14380	14497.42	11.37	0	5727	14906	14642	14496	14232	14086	14570	14160	97	4310	500	10640	10	1	18600070	2706	9.09	0.74	12	0.14	1601.00	19778.00	16230	20230821	-10.35	12410	20230726	17.24	15900	-8.49	20240626	13460	8.10	20240419	16230	-10.35	20230821	12980	12.10	20230802	0.46	N	016580	500	97 억		2115515	N	N	13	N	00	N
163	20240801	150255	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14500	120	2	0.83	346170690	23880	23.32	14470	14580	14390	18690	10070	14380	14496.26	11.37	0	5657	14906	14642	14496	14232	14086	14570	14160	97	4310	500	10640	10	1	18600070	2697	9.06	0.73	12	0.13	1601.00	19778.00	16230	20230821	-10.66	12410	20230726	16.84	15900	-8.81	20240626	13460	7.73	20240419	16230	-10.66	20230821	12980	11.71	20230802	0.46	N	016580	500	97 억		2115515	N	N	19	N	00	N
164	20240801	140257	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14550	170	2	1.18	259936640	17929	17.51	14470	14580	14390	18690	10070	14380	14498.11	11.37	0	5753	14906	14642	14496	14232	14086	14570	14160	97	4310	500	10640	10	1	18600070	2706	9.09	0.74	12	0.10	1601.00	19778.00	16230	20230821	-10.35	12410	20230726	17.24	15900	-8.49	20240626	13460	8.10	20240419	16230	-10.35	20230821	12980	12.10	20230802	0.46	N	016580	500	97 억		2115515	N	N	19	N	00	N
165	20240801	130254	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14550	170	2	1.18	245451930	16933	16.54	14470	14580	14390	18690	10070	14380	14495.48	11.37	0	5762	14906	14642	14496	14232	14086	14570	14160	97	4310	500	10640	10	1	18600070	2706	9.09	0.74	12	0.09	1601.00	19778.00	16230	20230821	-10.35	12410	20230726	17.24	15900	-8.49	20240626	13460	8.10	20240419	16230	-10.35	20230821	12980	12.10	20230802	0.46	N	016580	500	97 억		2115515	N	N	19	N	00	N
166	20240801	120253	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14550	170	2	1.18	194953700	13458	13.14	14470	14560	14390	18690	10070	14380	14486.08	11.37	0	5117	14906	14642	14496	14232	14086	14570	14160	97	4310	500	10640	10	1	18600070	2706	9.09	0.74	12	0.07	1601.00	19778.00	16230	20230821	-10.35	12410	20230726	17.24	15900	-8.49	20240626	13460	8.10	20240419	16230	-10.35	20230821	12980	12.10	20230802	0.46	N	016580	500	97 억		2115515	N	N	19	N	00	N
167	20240801	110254	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14500	120	2	0.83	164770720	11379	11.11	14470	14550	14390	18690	10070	14380	14480.25	11.37	0	5021	14906	14642	14496	14232	14086	14570	14160	97	4310	500	10640	10	1	18600070	2697	9.06	0.73	12	0.06	1601.00	19778.00	16230	20230821	-10.66	12410	20230726	16.84	15900	-8.81	20240626	13460	7.73	20240419	16230	-10.66	20230821	12980	11.71	20230802	0.46	N	016580	500	97 억		2115515	N	N	19	N	00	N
168	20240801	100253	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14510	130	2	0.90	146818160	10139	9.90	14470	14550	14390	18690	10070	14380	14480.54	11.37	0	4753	14906	14642	14496	14232	14086	14570	14160	97	4310	500	10640	10	1	18600070	2699	9.06	0.73	12	0.05	1601.00	19778.00	16230	20230821	-10.60	12410	20230726	16.92	15900	-8.74	20240626	13460	7.80	20240419	16230	-10.60	20230821	12980	11.79	20230802	0.46	N	016580	500	97 억		2115515	N	N	19	N	00	N
169	20240801	090250	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14470	90	2	0.63	4422200	306	0.30	14470	14470	14390	18690	10070	14380	14451.63	11.37	0	-34	14906	14642	14496	14232	14086	14570	14160	97	4310	500	10640	10	1	18600070	2691	9.04	0.73	12	0.00	1601.00	19778.00	16230	20230821	-10.84	12410	20230726	16.60	15900	-8.99	20240626	13460	7.50	20240419	16230	-10.84	20230821	12980	11.48	20230802	0.46	N	016580	500	97 억		2115515	N	N	19	N	00	N