KissMeData/003220/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	160142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15130	150	2	1.00	2997525340	199640	34.45	14980	15200	14900	19470	10490	14980	15013.63	14.95	0	-7388	15980	15480	15100	14600	14220	15730	14850	112	4490	500	11380	10	1	22427583	3393	14.04	1.19	12	0.89	1078.00	12675.00	20700	20240717	-26.91	13940	20240416	8.54	20700	-26.91	20240717	13940	8.54	20240416	20700	-26.91	20240717	13940	8.54	20240416	5.00	N	003220	500	112 억		3353353	N	N	1	N	00	N
3	20240830	150143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15130	150	2	1.00	2738926770	182559	31.50	14980	15200	14900	19470	10490	14980	15002.97	14.95	0	-7566	15980	15480	15100	14600	14220	15730	14850	112	4490	500	11380	10	1	22427583	3393	14.04	1.19	12	0.81	1078.00	12675.00	20700	20240717	-26.91	13940	20240416	8.54	20700	-26.91	20240717	13940	8.54	20240416	20700	-26.91	20240717	13940	8.54	20240416	5.00	N	003220	500	112 억		3353353	N	N	0	N	00	N
4	20240830	140144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14980	0	3	0.00	2037578860	136109	23.48	14980	15070	14900	19470	10490	14980	14970.20	14.95	0	-13136	15980	15480	15100	14600	14220	15730	14850	112	4490	500	11380	10	1	22427583	3360	13.90	1.18	12	0.61	1078.00	12675.00	20700	20240717	-27.63	13940	20240416	7.46	20700	-27.63	20240717	13940	7.46	20240416	20700	-27.63	20240717	13940	7.46	20240416	5.00	N	003220	500	112 억		3353353	N	N	0	N	00	N
5	20240830	130142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14930	-50	5	-0.33	1796958870	120027	20.71	14980	15070	14900	19470	10490	14980	14971.29	14.95	0	-17929	15980	15480	15100	14600	14220	15730	14850	112	4490	500	11380	10	1	22427583	3348	13.85	1.18	12	0.54	1078.00	12675.00	20700	20240717	-27.87	13940	20240416	7.10	20700	-27.87	20240717	13940	7.10	20240416	20700	-27.87	20240717	13940	7.10	20240416	5.00	N	003220	500	112 억		3353353	N	N	0	N	00	N
6	20240830	120144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15010	30	2	0.20	1411665860	94259	16.26	14980	15070	14900	19470	10490	14980	14976.46	14.95	0	-18069	15980	15480	15100	14600	14220	15730	14850	112	4490	500	11380	10	1	22427583	3366	13.92	1.18	12	0.42	1078.00	12675.00	20700	20240717	-27.49	13940	20240416	7.68	20700	-27.49	20240717	13940	7.68	20240416	20700	-27.49	20240717	13940	7.68	20240416	5.00	N	003220	500	112 억		3353353	N	N	0	N	00	N
7	20240830	110143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14980	0	3	0.00	1117216680	74654	12.88	14980	15070	14900	19470	10490	14980	14965.26	14.95	0	-11836	15980	15480	15100	14600	14220	15730	14850	112	4490	500	11380	10	1	22427583	3360	13.90	1.18	12	0.33	1078.00	12675.00	20700	20240717	-27.63	13940	20240416	7.46	20700	-27.63	20240717	13940	7.46	20240416	20700	-27.63	20240717	13940	7.46	20240416	5.00	N	003220	500	112 억		3353353	N	N	0	N	00	N
8	20240830	100145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15010	30	2	0.20	737020670	49239	8.50	14980	15070	14900	19470	10490	14980	14968.22	14.95	0	-3271	15980	15480	15100	14600	14220	15730	14850	112	4490	500	11380	10	1	22427583	3366	13.92	1.18	12	0.22	1078.00	12675.00	20700	20240717	-27.49	13940	20240416	7.68	20700	-27.49	20240717	13940	7.68	20240416	20700	-27.49	20240717	13940	7.68	20240416	5.00	N	003220	500	112 억		3353353	N	N	0	N	00	N
9	20240830	090143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15000	20	2	0.13	63999320	4269	0.74	14980	15040	14980	19470	10490	14980	14991.73	14.95	0	91	15980	15480	15100	14600	14220	15730	14850	112	4490	500	11380	10	1	22427583	3364	13.91	1.18	12	0.02	1078.00	12675.00	20700	20240717	-27.54	13940	20240416	7.60	20700	-27.54	20240717	13940	7.60	20240416	20700	-27.54	20240717	13940	7.60	20240416	5.00	N	003220	500	112 억		3353353	N	N	0	N	00	N
10	20240829	160144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14980	110	2	0.74	8769750630	576058	154.96	14780	15600	14720	19330	10410	14870	15223.99	14.99	0	-7513	15416	15142	15006	14732	14596	15075	14665	112	4460	500	11300	10	1	22427583	3360	13.90	1.18	12	2.57	1078.00	12675.00	20700	20240717	-27.63	13940	20240416	7.46	20700	-27.63	20240717	13940	7.46	20240416	20700	-27.63	20240717	13940	7.46	20240416	5.14	N	003220	500	112 억		3361406	N	N	37	N	00	N
11	20240829	150144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14980	110	2	0.74	8515265940	559054	150.39	14780	15600	14720	19330	10410	14870	15231.71	14.99	0	-12376	15416	15142	15006	14732	14596	15075	14665	112	4460	500	11300	10	1	22427583	3360	13.90	1.18	12	2.49	1078.00	12675.00	20700	20240717	-27.63	13940	20240416	7.46	20700	-27.63	20240717	13940	7.46	20240416	20700	-27.63	20240717	13940	7.46	20240416	5.14	N	003220	500	112 억		3361406	N	N	37	N	00	N
12	20240829	140145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14970	100	2	0.67	8056962500	528355	142.13	14780	15600	14720	19330	10410	14870	15249.31	14.99	0	-9261	15416	15142	15006	14732	14596	15075	14665	112	4460	500	11300	10	1	22427583	3357	13.89	1.18	12	2.36	1078.00	12675.00	20700	20240717	-27.68	13940	20240416	7.39	20700	-27.68	20240717	13940	7.39	20240416	20700	-27.68	20240717	13940	7.39	20240416	5.14	N	003220	500	112 억		3361406	N	N	37	N	00	N
13	20240829	130145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15020	150	2	1.01	7424675370	486218	130.80	14780	15600	14720	19330	10410	14870	15270.44	14.99	0	-8463	15416	15142	15006	14732	14596	15075	14665	112	4460	500	11300	10	1	22427583	3369	13.93	1.19	12	2.17	1078.00	12675.00	20700	20240717	-27.44	13940	20240416	7.75	20700	-27.44	20240717	13940	7.75	20240416	20700	-27.44	20240717	13940	7.75	20240416	5.14	N	003220	500	112 억		3361406	N	N	37	N	00	N
14	20240829	120143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15120	250	2	1.68	6972631880	456131	122.70	14780	15600	14720	19330	10410	14870	15286.67	14.99	0	-1859	15416	15142	15006	14732	14596	15075	14665	112	4460	500	11300	10	1	22427583	3391	14.03	1.19	12	2.03	1078.00	12675.00	20700	20240717	-26.96	13940	20240416	8.46	20700	-26.96	20240717	13940	8.46	20240416	20700	-26.96	20240717	13940	8.46	20240416	5.14	N	003220	500	112 억		3361406	N	N	37	N	00	N
15	20240829	110145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15140	270	2	1.82	6478159610	423372	113.89	14780	15600	14720	19330	10410	14870	15301.57	14.99	0	2016	15416	15142	15006	14732	14596	15075	14665	112	4460	500	11300	10	1	22427583	3396	14.04	1.19	12	1.89	1078.00	12675.00	20700	20240717	-26.86	13940	20240416	8.61	20700	-26.86	20240717	13940	8.61	20240416	20700	-26.86	20240717	13940	8.61	20240416	5.14	N	003220	500	112 억		3361406	N	N	37	N	00	N
16	20240829	100144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15210	340	2	2.29	5772400320	377042	101.43	14780	15600	14720	19330	10410	14870	15309.96	14.99	0	12564	15416	15142	15006	14732	14596	15075	14665	112	4460	500	11300	10	1	22427583	3411	14.11	1.20	12	1.68	1078.00	12675.00	20700	20240717	-26.52	13940	20240416	9.11	20700	-26.52	20240717	13940	9.11	20240416	20700	-26.52	20240717	13940	9.11	20240416	5.14	N	003220	500	112 억		3361406	N	N	37	N	00	N
17	20240829	090145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14800	-70	5	-0.47	55980530	3784	1.02	14780	14840	14780	19330	10410	14870	14789.25	14.99	0	-400	15416	15142	15006	14732	14596	15075	14665	112	4460	500	11300	10	1	22427583	3319	13.73	1.17	12	0.02	1078.00	12675.00	20700	20240717	-28.50	13940	20240416	6.17	20700	-28.50	20240717	13940	6.17	20240416	20700	-28.50	20240717	13940	6.17	20240416	5.14	N	003220	500	112 억		3361406	N	N	37	N	00	N
18	20240828	160141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14870	-40	5	-0.27	5516098930	366602	145.45	14920	15280	14870	19380	10440	14910	15046.93	15.29	0	-61154	15250	15080	14930	14760	14610	15005	14685	112	4470	500	11330	10	1	22396771	3330	13.79	1.17	12	1.64	1078.00	12675.00	20700	20240717	-28.16	13940	20240416	6.67	20700	-28.16	20240717	13940	6.67	20240416	20700	-28.16	20240717	13940	6.67	20240416	5.20	N	003220	500	111 억		3424315	N	N	37	N	00	N
19	20240828	150142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14900	-10	5	-0.07	5119744710	339974	134.89	14920	15280	14900	19380	10440	14910	15059.23	15.29	0	-59553	15250	15080	14930	14760	14610	15005	14685	112	4470	500	11330	10	1	22396771	3337	13.82	1.18	12	1.52	1078.00	12675.00	20700	20240717	-28.02	13940	20240416	6.89	20700	-28.02	20240717	13940	6.89	20240416	20700	-28.02	20240717	13940	6.89	20240416	5.20	N	003220	500	111 억		3424315	N	N	9	N	00	N
20	20240828	140143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15000	90	2	0.60	4084234640	270663	107.39	14920	15280	14920	19380	10440	14910	15089.74	15.29	0	-38151	15250	15080	14930	14760	14610	15005	14685	112	4470	500	11330	10	1	22396771	3360	13.91	1.18	12	1.21	1078.00	12675.00	20700	20240717	-27.54	13940	20240416	7.60	20700	-27.54	20240717	13940	7.60	20240416	20700	-27.54	20240717	13940	7.60	20240416	5.20	N	003220	500	111 억		3424315	N	N	9	N	00	N
21	20240828	130142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15000	90	2	0.60	3114583090	206582	81.96	14920	15230	14920	19380	10440	14910	15076.74	15.29	0	-34005	15250	15080	14930	14760	14610	15005	14685	112	4470	500	11330	10	1	22396771	3360	13.91	1.18	12	0.92	1078.00	12675.00	20700	20240717	-27.54	13940	20240416	7.60	20700	-27.54	20240717	13940	7.60	20240416	20700	-27.54	20240717	13940	7.60	20240416	5.20	N	003220	500	111 억		3424315	N	N	9	N	00	N
22	20240828	120142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15040	130	2	0.87	2810821020	186342	73.93	14920	15230	14920	19380	10440	14910	15084.21	15.29	0	-31608	15250	15080	14930	14760	14610	15005	14685	112	4470	500	11330	10	1	22396771	3368	13.95	1.19	12	0.83	1078.00	12675.00	20700	20240717	-27.34	13940	20240416	7.89	20700	-27.34	20240717	13940	7.89	20240416	20700	-27.34	20240717	13940	7.89	20240416	5.20	N	003220	500	111 억		3424315	N	N	9	N	00	N
23	20240828	110142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15010	100	2	0.67	2489286160	164953	65.45	14920	15230	14920	19380	10440	14910	15090.89	15.29	0	-29748	15250	15080	14930	14760	14610	15005	14685	112	4470	500	11330	10	1	22396771	3362	13.92	1.18	12	0.74	1078.00	12675.00	20700	20240717	-27.49	13940	20240416	7.68	20700	-27.49	20240717	13940	7.68	20240416	20700	-27.49	20240717	13940	7.68	20240416	5.20	N	003220	500	111 억		3424315	N	N	9	N	00	N
24	20240828	100145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15160	250	2	1.68	1643117160	108912	43.21	14920	15230	14920	19380	10440	14910	15086.66	15.29	0	-18435	15250	15080	14930	14760	14610	15005	14685	112	4470	500	11330	10	1	22396771	3395	14.06	1.20	12	0.49	1078.00	12675.00	20700	20240717	-26.76	13940	20240416	8.75	20700	-26.76	20240717	13940	8.75	20240416	20700	-26.76	20240717	13940	8.75	20240416	5.20	N	003220	500	111 억		3424315	N	N	9	N	00	N
25	20240828	090144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15000	90	2	0.60	89447940	5978	2.37	14920	15000	14920	19380	10440	14910	14962.89	15.29	0	380	15250	15080	14930	14760	14610	15005	14685	112	4470	500	11330	10	1	22396771	3360	13.91	1.18	12	0.03	1078.00	12675.00	20700	20240717	-27.54	13940	20240416	7.60	20700	-27.54	20240717	13940	7.60	20240416	20700	-27.54	20240717	13940	7.60	20240416	5.20	N	003220	500	111 억		3424315	N	N	9	N	00	N
26	20240827	160142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14910	-160	5	-1.06	3690497890	247621	65.40	15050	15100	14780	19590	10550	15070	14903.16	15.30	0	-627	15550	15310	15150	14910	14750	15230	14830	112	4520	500	11450	10	1	22396771	3339	13.83	1.18	12	1.11	1078.00	12675.00	20700	20240717	-27.97	13940	20240416	6.96	20700	-27.97	20240717	13940	6.96	20240416	20700	-27.97	20240717	13940	6.96	20240416	5.37	N	003220	500	111 억		3425760	N	N	9	N	00	N
27	20240827	150142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14900	-170	5	-1.13	3541910260	237656	62.77	15050	15100	14780	19590	10550	15070	14902.85	15.30	0	-2210	15550	15310	15150	14910	14750	15230	14830	112	4520	500	11450	10	1	22396771	3337	13.82	1.18	12	1.06	1078.00	12675.00	20700	20240717	-28.02	13940	20240416	6.89	20700	-28.02	20240717	13940	6.89	20240416	20700	-28.02	20240717	13940	6.89	20240416	5.37	N	003220	500	111 억		3425760	N	N	0	N	00	N
28	20240827	140142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14930	-140	5	-0.93	2819672440	189248	49.98	15050	15100	14780	19590	10550	15070	14898.49	15.30	0	-9997	15550	15310	15150	14910	14750	15230	14830	112	4520	500	11450	10	1	22396771	3344	13.85	1.18	12	0.84	1078.00	12675.00	20700	20240717	-27.87	13940	20240416	7.10	20700	-27.87	20240717	13940	7.10	20240416	20700	-27.87	20240717	13940	7.10	20240416	5.37	N	003220	500	111 억		3425760	N	N	0	N	00	N
29	20240827	130142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14910	-160	5	-1.06	2615556120	175558	46.37	15050	15100	14780	19590	10550	15070	14897.60	15.30	0	-12901	15550	15310	15150	14910	14750	15230	14830	112	4520	500	11450	10	1	22396771	3339	13.83	1.18	12	0.78	1078.00	12675.00	20700	20240717	-27.97	13940	20240416	6.96	20700	-27.97	20240717	13940	6.96	20240416	20700	-27.97	20240717	13940	6.96	20240416	5.37	N	003220	500	111 억		3425760	N	N	0	N	00	N
30	20240827	120143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14910	-160	5	-1.06	2397396760	160909	42.50	15050	15100	14780	19590	10550	15070	14898.07	15.30	0	-11374	15550	15310	15150	14910	14750	15230	14830	112	4520	500	11450	10	1	22396771	3339	13.83	1.18	12	0.72	1078.00	12675.00	20700	20240717	-27.97	13940	20240416	6.96	20700	-27.97	20240717	13940	6.96	20240416	20700	-27.97	20240717	13940	6.96	20240416	5.37	N	003220	500	111 억		3425760	N	N	0	N	00	N
31	20240827	110143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14910	-160	5	-1.06	2007612190	134777	35.60	15050	15100	14780	19590	10550	15070	14894.57	15.30	0	-8717	15550	15310	15150	14910	14750	15230	14830	112	4520	500	11450	10	1	22396771	3339	13.83	1.18	12	0.60	1078.00	12675.00	20700	20240717	-27.97	13940	20240416	6.96	20700	-27.97	20240717	13940	6.96	20240416	20700	-27.97	20240717	13940	6.96	20240416	5.37	N	003220	500	111 억		3425760	N	N	0	N	00	N
32	20240827	100141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14910	-160	5	-1.06	1625306950	109174	28.84	15050	15100	14780	19590	10550	15070	14885.71	15.30	0	-9523	15550	15310	15150	14910	14750	15230	14830	112	4520	500	11450	10	1	22396771	3339	13.83	1.18	12	0.49	1078.00	12675.00	20700	20240717	-27.97	13940	20240416	6.96	20700	-27.97	20240717	13940	6.96	20240416	20700	-27.97	20240717	13940	6.96	20240416	5.37	N	003220	500	111 억		3425760	N	N	0	N	00	N
33	20240827	090142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15030	-40	5	-0.27	44676630	2969	0.78	15050	15050	15020	19590	10550	15070	15037.23	15.30	0	-154	15550	15310	15150	14910	14750	15230	14830	112	4520	500	11450	10	1	22396771	3366	13.94	1.19	12	0.01	1078.00	12675.00	20700	20240717	-27.39	13940	20240416	7.82	20700	-27.39	20240717	13940	7.82	20240416	20700	-27.39	20240717	13940	7.82	20240416	5.37	N	003220	500	111 억		3425760	N	N	0	N	00	N
34	20240826	160141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15070	-210	5	-1.37	5578539940	368735	117.18	15380	15390	14990	19860	10700	15280	15129.08	15.56	0	-59714	15500	15390	15270	15160	15040	15445	15215	112	4580	500	11610	10	1	22396771	3375	13.98	1.19	12	1.65	1078.00	12675.00	20700	20240717	-27.20	13940	20240416	8.11	20700	-27.20	20240717	13940	8.11	20240416	20700	-27.20	20240717	13940	8.11	20240416	5.42	N	003220	500	111 억		3485121	N	N	0	N	00	N
35	20240826	150142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15060	-220	5	-1.44	5050235800	333677	106.04	15380	15390	14990	19860	10700	15280	15135.08	15.56	0	-64494	15500	15390	15270	15160	15040	15445	15215	112	4580	500	11610	10	1	22396771	3373	13.97	1.19	12	1.49	1078.00	12675.00	20700	20240717	-27.25	13940	20240416	8.03	20700	-27.25	20240717	13940	8.03	20240416	20700	-27.25	20240717	13940	8.03	20240416	5.42	N	003220	500	111 억		3485121	N	N	0	N	00	N
36	20240826	140142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15000	-280	5	-1.83	4593097760	303262	96.37	15380	15390	14990	19860	10700	15280	15145.62	15.56	0	-62966	15500	15390	15270	15160	15040	15445	15215	112	4580	500	11610	10	1	22396771	3360	13.91	1.18	12	1.35	1078.00	12675.00	20700	20240717	-27.54	13940	20240416	7.60	20700	-27.54	20240717	13940	7.60	20240416	20700	-27.54	20240717	13940	7.60	20240416	5.42	N	003220	500	111 억		3485121	N	N	0	N	00	N
37	20240826	130143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15020	-260	5	-1.70	3788025560	249660	79.34	15380	15390	15010	19860	10700	15280	15172.71	15.56	0	-60043	15500	15390	15270	15160	15040	15445	15215	112	4580	500	11610	10	1	22396771	3364	13.93	1.19	12	1.11	1078.00	12675.00	20700	20240717	-27.44	13940	20240416	7.75	20700	-27.44	20240717	13940	7.75	20240416	20700	-27.44	20240717	13940	7.75	20240416	5.42	N	003220	500	111 억		3485121	N	N	0	N	00	N
38	20240826	120141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15110	-170	5	-1.11	3128371100	205868	65.42	15380	15390	15060	19860	10700	15280	15195.98	15.56	0	-52102	15500	15390	15270	15160	15040	15445	15215	112	4580	500	11610	10	1	22396771	3384	14.02	1.19	12	0.92	1078.00	12675.00	20700	20240717	-27.00	13940	20240416	8.39	20700	-27.00	20240717	13940	8.39	20240416	20700	-27.00	20240717	13940	8.39	20240416	5.42	N	003220	500	111 억		3485121	N	N	0	N	00	N
39	20240826	110142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15170	-110	5	-0.72	2520788530	165656	52.64	15380	15390	15080	19860	10700	15280	15216.98	15.56	0	-43551	15500	15390	15270	15160	15040	15445	15215	112	4580	500	11610	10	1	22396771	3398	14.07	1.20	12	0.74	1078.00	12675.00	20700	20240717	-26.71	13940	20240416	8.82	20700	-26.71	20240717	13940	8.82	20240416	20700	-26.71	20240717	13940	8.82	20240416	5.42	N	003220	500	111 억		3485121	N	N	0	N	00	N
40	20240826	100142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15240	-40	5	-0.26	2018274800	132596	42.14	15380	15390	15080	19860	10700	15280	15221.21	15.56	0	-29921	15500	15390	15270	15160	15040	15445	15215	112	4580	500	11610	10	1	22396771	3413	14.14	1.20	12	0.59	1078.00	12675.00	20700	20240717	-26.38	13940	20240416	9.33	20700	-26.38	20240717	13940	9.33	20240416	20700	-26.38	20240717	13940	9.33	20240416	5.42	N	003220	500	111 억		3485121	N	N	0	N	00	N
41	20240826	090141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15360	80	2	0.52	178909010	11638	3.70	15380	15390	15330	19860	10700	15280	15373.32	15.56	0	-2022	15500	15390	15270	15160	15040	15445	15215	112	4580	500	11610	10	1	22396771	3440	14.25	1.21	12	0.05	1078.00	12675.00	20700	20240717	-25.80	13940	20240416	10.19	20700	-25.80	20240717	13940	10.19	20240416	20700	-25.80	20240717	13940	10.19	20240416	5.42	N	003220	500	111 억		3485121	N	N	0	N	00	N
42	20240823	160143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15280	-140	5	-0.91	4702257660	308721	53.22	15200	15380	15150	20000	10800	15420	15231.16	15.69	0	-29569	15920	15670	15490	15240	15060	15580	15150	112	4580	500	11710	10	1	22396771	3422	14.17	1.21	12	1.38	1078.00	12675.00	20700	20240717	-26.18	13940	20240416	9.61	20700	-26.18	20240717	13940	9.61	20240416	20700	-26.18	20240717	13940	9.61	20240416	5.39	N	003220	500	111 억		3514497	N	N	5	N	00	N
43	20240823	150143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15250	-170	5	-1.10	4215724570	276830	47.72	15200	15380	15150	20000	10800	15420	15228.54	15.69	0	-32572	15920	15670	15490	15240	15060	15580	15150	112	4580	500	11710	10	1	22396771	3416	14.15	1.20	12	1.24	1078.00	12675.00	20700	20240717	-26.33	13940	20240416	9.40	20700	-26.33	20240717	13940	9.40	20240416	20700	-26.33	20240717	13940	9.40	20240416	5.39	N	003220	500	111 억		3514497	N	N	5	N	00	N
44	20240823	140143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15270	-150	5	-0.97	3698237210	242898	41.88	15200	15380	15150	20000	10800	15420	15225.45	15.69	0	-33338	15920	15670	15490	15240	15060	15580	15150	112	4580	500	11710	10	1	22396771	3420	14.17	1.20	12	1.08	1078.00	12675.00	20700	20240717	-26.23	13940	20240416	9.54	20700	-26.23	20240717	13940	9.54	20240416	20700	-26.23	20240717	13940	9.54	20240416	5.39	N	003220	500	111 억		3514497	N	N	5	N	00	N
45	20240823	130141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15270	-150	5	-0.97	3512473460	230719	39.78	15200	15380	15150	20000	10800	15420	15224.00	15.69	0	-34498	15920	15670	15490	15240	15060	15580	15150	112	4580	500	11710	10	1	22396771	3420	14.17	1.20	12	1.03	1078.00	12675.00	20700	20240717	-26.23	13940	20240416	9.54	20700	-26.23	20240717	13940	9.54	20240416	20700	-26.23	20240717	13940	9.54	20240416	5.39	N	003220	500	111 억		3514497	N	N	5	N	00	N
46	20240823	120142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15250	-170	5	-1.10	2809714250	184508	31.81	15200	15380	15150	20000	10800	15420	15228.11	15.69	0	-24829	15920	15670	15490	15240	15060	15580	15150	112	4580	500	11710	10	1	22396771	3416	14.15	1.20	12	0.82	1078.00	12675.00	20700	20240717	-26.33	13940	20240416	9.40	20700	-26.33	20240717	13940	9.40	20240416	20700	-26.33	20240717	13940	9.40	20240416	5.39	N	003220	500	111 억		3514497	N	N	5	N	00	N
47	20240823	110143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15240	-180	5	-1.17	2391778350	157110	27.09	15200	15380	15150	20000	10800	15420	15223.55	15.69	0	-22906	15920	15670	15490	15240	15060	15580	15150	112	4580	500	11710	10	1	22396771	3413	14.14	1.20	12	0.70	1078.00	12675.00	20700	20240717	-26.38	13940	20240416	9.33	20700	-26.38	20240717	13940	9.33	20240416	20700	-26.38	20240717	13940	9.33	20240416	5.39	N	003220	500	111 억		3514497	N	N	5	N	00	N
48	20240823	100141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15230	-190	5	-1.23	1867232840	122734	21.16	15200	15380	15150	20000	10800	15420	15213.60	15.69	0	-20953	15920	15670	15490	15240	15060	15580	15150	112	4580	500	11710	10	1	22396771	3411	14.13	1.20	12	0.55	1078.00	12675.00	20700	20240717	-26.43	13940	20240416	9.25	20700	-26.43	20240717	13940	9.25	20240416	20700	-26.43	20240717	13940	9.25	20240416	5.39	N	003220	500	111 억		3514497	N	N	5	N	00	N
49	20240823	090142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15250	-170	5	-1.10	277184160	18228	3.14	15200	15290	15200	20000	10800	15420	15206.11	15.69	0	2653	15920	15670	15490	15240	15060	15580	15150	112	4580	500	11710	10	1	22396771	3416	14.15	1.20	12	0.08	1078.00	12675.00	20700	20240717	-26.33	13940	20240416	9.40	20700	-26.33	20240717	13940	9.40	20240416	20700	-26.33	20240717	13940	9.40	20240416	5.39	N	003220	500	111 억		3514497	N	N	5	N	00	N
50	20240822	160142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15420	-350	5	-2.22	8650858810	558193	46.09	15740	15740	15310	20500	11040	15770	15498.31	15.79	0	-33568	17310	16540	16040	15270	14770	16290	15020	112	4730	500	11980	10	1	22396771	3454	14.30	1.22	12	2.49	1078.00	12675.00	20700	20240717	-25.51	13940	20240416	10.62	20700	-25.51	20240717	13940	10.62	20240416	20700	-25.51	20240717	13940	10.62	20240416	4.91	N	003220	500	111 억		3537436	N	N	5	N	00	N
51	20240822	150141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15420	-350	5	-2.22	7879767240	508209	41.96	15740	15740	15310	20500	11040	15770	15504.95	15.79	0	-41612	17310	16540	16040	15270	14770	16290	15020	112	4730	500	11980	10	1	22396771	3454	14.30	1.22	12	2.27	1078.00	12675.00	20700	20240717	-25.51	13940	20240416	10.62	20700	-25.51	20240717	13940	10.62	20240416	20700	-25.51	20240717	13940	10.62	20240416	4.91	N	003220	500	111 억		3537436	N	N	276	N	00	N
52	20240822	140142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15520	-250	5	-1.59	6556440340	422455	34.88	15740	15740	15310	20500	11040	15770	15519.83	15.79	0	-53991	17310	16540	16040	15270	14770	16290	15020	112	4730	500	11980	10	1	22396771	3476	14.40	1.22	12	1.89	1078.00	12675.00	20700	20240717	-25.02	13940	20240416	11.33	20700	-25.02	20240717	13940	11.33	20240416	20700	-25.02	20240717	13940	11.33	20240416	4.91	N	003220	500	111 억		3537436	N	N	276	N	00	N
53	20240822	130141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15430	-340	5	-2.16	6029353090	388411	32.07	15740	15740	15310	20500	11040	15770	15523.10	15.79	0	-60235	17310	16540	16040	15270	14770	16290	15020	112	4730	500	11980	10	1	22396771	3456	14.31	1.22	12	1.73	1078.00	12675.00	20700	20240717	-25.46	13940	20240416	10.69	20700	-25.46	20240717	13940	10.69	20240416	20700	-25.46	20240717	13940	10.69	20240416	4.91	N	003220	500	111 억		3537436	N	N	276	N	00	N
54	20240822	120142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15450	-320	5	-2.03	5313644740	342061	28.24	15740	15740	15310	20500	11040	15770	15534.17	15.79	0	-56605	17310	16540	16040	15270	14770	16290	15020	112	4730	500	11980	10	1	22396771	3460	14.33	1.22	12	1.53	1078.00	12675.00	20700	20240717	-25.36	13940	20240416	10.83	20700	-25.36	20240717	13940	10.83	20240416	20700	-25.36	20240717	13940	10.83	20240416	4.91	N	003220	500	111 억		3537436	N	N	276	N	00	N
55	20240822	110141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15650	-120	5	-0.76	4613141400	297019	24.53	15740	15740	15310	20500	11040	15770	15531.43	15.79	0	-48245	17310	16540	16040	15270	14770	16290	15020	112	4730	500	11980	10	1	22396771	3505	14.52	1.23	12	1.33	1078.00	12675.00	20700	20240717	-24.40	13940	20240416	12.27	20700	-24.40	20240717	13940	12.27	20240416	20700	-24.40	20240717	13940	12.27	20240416	4.91	N	003220	500	111 억		3537436	N	N	276	N	00	N
56	20240822	100142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15470	-300	5	-1.90	3446678920	221979	18.33	15740	15740	15310	20500	11040	15770	15527.00	15.79	0	-40269	17310	16540	16040	15270	14770	16290	15020	112	4730	500	11980	10	1	22396771	3465	14.35	1.22	12	0.99	1078.00	12675.00	20700	20240717	-25.27	13940	20240416	10.98	20700	-25.27	20240717	13940	10.98	20240416	20700	-25.27	20240717	13940	10.98	20240416	4.91	N	003220	500	111 억		3537436	N	N	276	N	00	N
57	20240822	090140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15670	-100	5	-0.63	260086510	16536	1.37	15740	15740	15670	20500	11040	15770	15728.38	15.79	0	-1913	17310	16540	16040	15270	14770	16290	15020	112	4730	500	11980	10	1	22396771	3510	14.54	1.24	12	0.07	1078.00	12675.00	20700	20240717	-24.30	13940	20240416	12.41	20700	-24.30	20240717	13940	12.41	20240416	20700	-24.30	20240717	13940	12.41	20240416	4.91	N	003220	500	111 억		3537436	N	N	276	N	00	N
58	20240821	160142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15770	-750	5	-4.54	19115776710	1186891	61.68	16590	16810	15540	21450	11570	16520	16105.95	15.53	0	54201	17993	17256	16843	16106	15693	17050	15900	112	4930	500	12550	10	1	22396771	3532	14.63	1.24	12	5.30	1078.00	12675.00	20700	20240717	-23.82	13940	20240416	13.13	20700	-23.82	20240717	13940	13.13	20240416	20700	-23.82	20240717	13940	13.13	20240416	4.28	N	003220	500	111 억		3478752	N	N	276	N	00	N
59	20240821	150142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15570	-950	5	-5.75	17939876280	1111727	57.77	16590	16810	15540	21450	11570	16520	16136.94	15.53	0	43774	17993	17256	16843	16106	15693	17050	15900	112	4930	500	12550	10	1	22396771	3487	14.44	1.23	12	4.96	1078.00	12675.00	20700	20240717	-24.78	13940	20240416	11.69	20700	-24.78	20240717	13940	11.69	20240416	20700	-24.78	20240717	13940	11.69	20240416	4.28	N	003220	500	111 억		3478752	N	N	11	N	00	N
60	20240821	140140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15860	-660	5	-4.00	14052445480	864098	44.90	16590	16810	15820	21450	11570	16520	16262.56	15.53	0	12200	17993	17256	16843	16106	15693	17050	15900	112	4930	500	12550	10	1	22396771	3552	14.71	1.25	12	3.86	1078.00	12675.00	20700	20240717	-23.38	13940	20240416	13.77	20700	-23.38	20240717	13940	13.77	20240416	20700	-23.38	20240717	13940	13.77	20240416	4.28	N	003220	500	111 억		3478752	N	N	11	N	00	N
61	20240821	130141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16020	-500	5	-3.03	12341244070	756445	39.31	16590	16810	15900	21450	11570	16520	16314.79	15.53	0	12504	17993	17256	16843	16106	15693	17050	15900	112	4930	500	12550	10	1	22396771	3588	14.86	1.26	12	3.38	1078.00	12675.00	20700	20240717	-22.61	13940	20240416	14.92	20700	-22.61	20240717	13940	14.92	20240416	20700	-22.61	20240717	13940	14.92	20240416	4.28	N	003220	500	111 억		3478752	N	N	11	N	00	N
62	20240821	120143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16100	-420	5	-2.54	10293670820	628562	32.66	16590	16810	16100	21450	11570	16520	16376.54	15.53	0	14892	17993	17256	16843	16106	15693	17050	15900	112	4930	500	12550	10	1	22396771	3606	14.94	1.27	12	2.81	1078.00	12675.00	20700	20240717	-22.22	13940	20240416	15.49	20700	-22.22	20240717	13940	15.49	20240416	20700	-22.22	20240717	13940	15.49	20240416	4.28	N	003220	500	111 억		3478752	N	N	11	N	00	N
63	20240821	110141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16240	-280	5	-1.69	9159412980	558337	29.01	16590	16810	16120	21450	11570	16520	16404.81	15.53	0	24551	17993	17256	16843	16106	15693	17050	15900	112	4930	500	12550	10	1	22396771	3637	15.06	1.28	12	2.49	1078.00	12675.00	20700	20240717	-21.55	13940	20240416	16.50	20700	-21.55	20240717	13940	16.50	20240416	20700	-21.55	20240717	13940	16.50	20240416	4.28	N	003220	500	111 억		3478752	N	N	11	N	00	N
64	20240821	100142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16330	-190	5	-1.15	6848016400	415779	21.61	16590	16810	16180	21450	11570	16520	16470.33	15.53	0	35093	17993	17256	16843	16106	15693	17050	15900	112	4930	500	12550	10	1	22396771	3657	15.15	1.29	12	1.86	1078.00	12675.00	20700	20240717	-21.11	13940	20240416	17.14	20700	-21.11	20240717	13940	17.14	20240416	20700	-21.11	20240717	13940	17.14	20240416	4.28	N	003220	500	111 억		3478752	N	N	11	N	00	N
65	20240821	090141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16770	250	2	1.51	1043779270	62544	3.25	16590	16800	16580	21450	11570	16520	16688.76	15.53	0	3171	17993	17256	16843	16106	15693	17050	15900	112	4930	500	12550	10	1	22396771	3756	15.56	1.32	12	0.28	1078.00	12675.00	20700	20240717	-18.99	13940	20240416	20.30	20700	-18.99	20240717	13940	20.30	20240416	20700	-18.99	20240717	13940	20.30	20240416	4.28	N	003220	500	111 억		3478752	N	N	11	N	00	N
66	20240820	160139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16520	-1310	5	-7.35	31997113990	1882523	24.10	17440	17580	16430	23150	12490	17830	16996.16	16.58	0	-229163	18776	18302	17416	16942	16056	18540	17180	112	5320	500	13550	10	1	22396771	3700	15.32	1.30	12	8.41	1078.00	12675.00	20700	20240717	-20.19	13940	20240416	18.51	20700	-20.19	20240717	13940	18.51	20240416	20700	-20.19	20240717	13940	18.51	20240416	4.26	N	003220	500	111 억		3714320	N	N	11	N	00	N
67	20240820	150141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16600	-1230	5	-6.90	29229302150	1715042	21.95	17440	17580	16560	23150	12490	17830	17041.38	16.58	0	-208681	18776	18302	17416	16942	16056	18540	17180	112	5320	500	13550	10	1	22396771	3718	15.40	1.31	12	7.66	1078.00	12675.00	20700	20240717	-19.81	13940	20240416	19.08	20700	-19.81	20240717	13940	19.08	20240416	20700	-19.81	20240717	13940	19.08	20240416	4.26	N	003220	500	111 억		3714320	N	N	5	N	00	N
68	20240820	140141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16720	-1110	5	-6.23	27119773510	1588419	20.33	17440	17580	16560	23150	12490	17830	17071.85	16.58	0	-185859	18776	18302	17416	16942	16056	18540	17180	112	5320	500	13550	10	1	22396771	3745	15.51	1.32	12	7.09	1078.00	12675.00	20700	20240717	-19.23	13940	20240416	19.94	20700	-19.23	20240717	13940	19.94	20240416	20700	-19.23	20240717	13940	19.94	20240416	4.26	N	003220	500	111 억		3714320	N	N	5	N	00	N
69	20240820	130140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16920	-910	5	-5.10	22671480980	1322889	16.93	17440	17580	16820	23150	12490	17830	17136.11	16.58	0	-135325	18776	18302	17416	16942	16056	18540	17180	112	5320	500	13550	10	1	22396771	3790	15.70	1.33	12	5.91	1078.00	12675.00	20700	20240717	-18.26	13940	20240416	21.38	20700	-18.26	20240717	13940	21.38	20240416	20700	-18.26	20240717	13940	21.38	20240416	4.26	N	003220	500	111 억		3714320	N	N	5	N	00	N
70	20240820	120140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16920	-910	5	-5.10	20262729410	1181125	15.12	17440	17580	16820	23150	12490	17830	17153.55	16.58	0	-97960	18776	18302	17416	16942	16056	18540	17180	112	5320	500	13550	10	1	22396771	3790	15.70	1.33	12	5.27	1078.00	12675.00	20700	20240717	-18.26	13940	20240416	21.38	20700	-18.26	20240717	13940	21.38	20240416	20700	-18.26	20240717	13940	21.38	20240416	4.26	N	003220	500	111 억		3714320	N	N	5	N	00	N
71	20240820	110141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16920	-910	5	-5.10	18816133110	1095627	14.02	17440	17580	16820	23150	12490	17830	17171.85	16.58	0	-73334	18776	18302	17416	16942	16056	18540	17180	112	5320	500	13550	10	1	22396771	3790	15.70	1.33	12	4.89	1078.00	12675.00	20700	20240717	-18.26	13940	20240416	21.38	20700	-18.26	20240717	13940	21.38	20240416	20700	-18.26	20240717	13940	21.38	20240416	4.26	N	003220	500	111 억		3714320	N	N	5	N	00	N
72	20240820	100141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16950	-880	5	-4.94	15460944830	897583	11.49	17440	17580	16860	23150	12490	17830	17222.84	16.58	0	-28703	18776	18302	17416	16942	16056	18540	17180	112	5320	500	13550	10	1	22396771	3796	15.72	1.34	12	4.01	1078.00	12675.00	20700	20240717	-18.12	13940	20240416	21.59	20700	-18.12	20240717	13940	21.59	20240416	20700	-18.12	20240717	13940	21.59	20240416	4.26	N	003220	500	111 억		3714320	N	N	5	N	00	N
73	20240820	090141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17420	-410	5	-2.30	2245904820	128688	1.65	17440	17580	17400	23150	12490	17830	17442.31	16.58	0	-17745	18776	18302	17416	16942	16056	18540	17180	112	5320	500	13550	10	1	22396771	3902	16.16	1.37	12	0.57	1078.00	12675.00	20700	20240717	-15.85	13940	20240416	24.96	20700	-15.85	20240717	13940	24.96	20240416	20700	-15.85	20240717	13940	24.96	20240416	4.26	N	003220	500	111 억		3714320	N	N	5	N	00	N
74	20240819	160140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17830	1530	2	9.39	133392033130	7659617	905.65	16880	17890	16530	21150	11410	16300	17414.12	17.99	0	-313854	17100	16700	16150	15750	15200	16900	15950	112	4850	500	12380	10	1	22396771	3993	16.54	1.41	12	34.20	1078.00	12675.00	20700	20240717	-13.86	13940	20240416	27.91	20700	-13.86	20240717	13940	27.91	20240416	20700	-13.86	20240717	13940	27.91	20240416	4.22	N	003220	500	111 억		4028132	N	N	5	N	00	N
75	20240819	150140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17600	1300	2	7.98	123996886360	7130129	843.04	16880	17890	16530	21150	11410	16300	17390.61	17.99	0	-316089	17100	16700	16150	15750	15200	16900	15950	112	4850	500	12380	10	1	22396771	3942	16.33	1.39	12	31.84	1078.00	12675.00	20700	20240717	-14.98	13940	20240416	26.26	20700	-14.98	20240717	13940	26.26	20240416	20700	-14.98	20240717	13940	26.26	20240416	4.22	N	003220	500	111 억		4028132	N	N	74	N	00	N
76	20240819	140141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17450	1150	2	7.06	105623581780	6085419	719.52	16880	17890	16530	21150	11410	16300	17356.89	17.99	0	-299334	17100	16700	16150	15750	15200	16900	15950	112	4850	500	12380	10	1	22396771	3908	16.19	1.38	12	27.17	1078.00	12675.00	20700	20240717	-15.70	13940	20240416	25.18	20700	-15.70	20240717	13940	25.18	20240416	20700	-15.70	20240717	13940	25.18	20240416	4.22	N	003220	500	111 억		4028132	N	N	74	N	00	N
77	20240819	130142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17520	1220	2	7.48	84662884570	4891318	578.33	16880	17890	16530	21150	11410	16300	17308.88	17.99	0	-238503	17100	16700	16150	15750	15200	16900	15950	112	4850	500	12380	10	1	22396771	3924	16.25	1.38	12	21.84	1078.00	12675.00	20700	20240717	-15.36	13940	20240416	25.68	20700	-15.36	20240717	13940	25.68	20240416	20700	-15.36	20240717	13940	25.68	20240416	4.22	N	003220	500	111 억		4028132	N	N	74	N	00	N
78	20240819	120141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16950	650	2	3.99	25863416850	1533153	181.28	16880	17170	16530	21150	11410	16300	16869.56	17.99	0	-79986	17100	16700	16150	15750	15200	16900	15950	112	4850	500	12380	10	1	22396771	3796	15.72	1.34	12	6.85	1078.00	12675.00	20700	20240717	-18.12	13940	20240416	21.59	20700	-18.12	20240717	13940	21.59	20240416	20700	-18.12	20240717	13940	21.59	20240416	4.22	N	003220	500	111 억		4028132	N	N	74	N	00	N
79	20240819	110140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16660	360	2	2.21	18474034280	1097367	129.75	16880	17170	16530	21150	11410	16300	16835.04	17.99	0	-44108	17100	16700	16150	15750	15200	16900	15950	112	4850	500	12380	10	1	22396771	3731	15.45	1.31	12	4.90	1078.00	12675.00	20700	20240717	-19.52	13940	20240416	19.51	20700	-19.52	20240717	13940	19.51	20240416	20700	-19.52	20240717	13940	19.51	20240416	4.22	N	003220	500	111 억		4028132	N	N	74	N	00	N
80	20240819	100140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16750	450	2	2.76	16224486600	962565	113.81	16880	17170	16530	21150	11410	16300	16855.67	17.99	0	-32513	17100	16700	16150	15750	15200	16900	15950	112	4850	500	12380	10	1	22396771	3751	15.54	1.32	12	4.30	1078.00	12675.00	20700	20240717	-19.08	13940	20240416	20.16	20700	-19.08	20240717	13940	20.16	20240416	20700	-19.08	20240717	13940	20.16	20240416	4.22	N	003220	500	111 억		4028132	N	N	74	N	00	N
81	20240819	090140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16660	360	2	2.21	1937049310	115206	13.62	16880	16880	16630	21150	11410	16300	16815.36	17.99	0	-15837	17100	16700	16150	15750	15200	16900	15950	112	4850	500	12380	10	1	22396771	3731	15.45	1.31	12	0.51	1078.00	12675.00	20700	20240717	-19.52	13940	20240416	19.51	20700	-19.52	20240717	13940	19.51	20240416	20700	-19.52	20240717	13940	19.51	20240416	4.22	N	003220	500	111 억		4028132	N	N	74	N	00	N
82	20240816	160139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16300	50	2	0.31	13416734680	834617	191.31	15960	16550	15600	21100	11380	16250	16074.82	18.04	0	-14379	16656	16452	16236	16032	15816	16345	15925	112	4850	500	12350	10	1	22396771	3651	15.12	1.29	12	3.73	1078.00	12675.00	20700	20240717	-21.26	13940	20240416	16.93	20700	-21.26	20240717	13940	16.93	20240416	20700	-21.26	20240717	13940	16.93	20240416	4.27	N	003220	500	111 억		4039503	N	N	74	N	00	N
83	20240816	150140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16220	-30	5	-0.18	12642188760	787020	180.40	15960	16550	15600	21100	11380	16250	16063.18	18.04	0	-11164	16656	16452	16236	16032	15816	16345	15925	112	4850	500	12350	10	1	22396771	3633	15.05	1.28	12	3.51	1078.00	12675.00	20700	20240717	-21.64	13940	20240416	16.36	20700	-21.64	20240717	13940	16.36	20240416	20700	-21.64	20240717	13940	16.36	20240416	4.27	N	003220	500	111 억		4039503	N	N	5	N	00	N
84	20240816	140140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16420	170	2	1.05	8133642540	511547	117.26	15960	16470	15600	21100	11380	16250	15899.55	18.04	0	23677	16656	16452	16236	16032	15816	16345	15925	112	4850	500	12350	10	1	22396771	3678	15.23	1.30	12	2.28	1078.00	12675.00	20700	20240717	-20.68	13940	20240416	17.79	20700	-20.68	20240717	13940	17.79	20240416	20700	-20.68	20240717	13940	17.79	20240416	4.27	N	003220	500	111 억		4039503	N	N	5	N	00	N
85	20240816	130141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15950	-300	5	-1.85	6350262490	401261	91.98	15960	16030	15600	21100	11380	16250	15824.94	18.04	0	8509	16656	16452	16236	16032	15816	16345	15925	112	4850	500	12350	10	1	22396771	3572	14.80	1.26	12	1.79	1078.00	12675.00	20700	20240717	-22.95	13940	20240416	14.42	20700	-22.95	20240717	13940	14.42	20240416	20700	-22.95	20240717	13940	14.42	20240416	4.27	N	003220	500	111 억		4039503	N	N	5	N	00	N
86	20240816	120141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15900	-350	5	-2.15	5960210510	376747	86.36	15960	16030	15600	21100	11380	16250	15819.30	18.04	0	5417	16656	16452	16236	16032	15816	16345	15925	112	4850	500	12350	10	1	22396771	3561	14.75	1.25	12	1.68	1078.00	12675.00	20700	20240717	-23.19	13940	20240416	14.06	20700	-23.19	20240717	13940	14.06	20240416	20700	-23.19	20240717	13940	14.06	20240416	4.27	N	003220	500	111 억		4039503	N	N	5	N	00	N
87	20240816	110140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15820	-430	5	-2.65	5510206620	348435	79.87	15960	16030	15600	21100	11380	16250	15813.18	18.04	0	-4784	16656	16452	16236	16032	15816	16345	15925	112	4850	500	12350	10	1	22396771	3543	14.68	1.25	12	1.56	1078.00	12675.00	20700	20240717	-23.57	13940	20240416	13.49	20700	-23.57	20240717	13940	13.49	20240416	20700	-23.57	20240717	13940	13.49	20240416	4.27	N	003220	500	111 억		4039503	N	N	5	N	00	N
88	20240816	100140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15990	-260	5	-1.60	4776097100	302232	69.28	15960	16030	15600	21100	11380	16250	15801.59	18.04	0	-17097	16656	16452	16236	16032	15816	16345	15925	112	4850	500	12350	10	1	22396771	3581	14.83	1.26	12	1.35	1078.00	12675.00	20700	20240717	-22.75	13940	20240416	14.71	20700	-22.75	20240717	13940	14.71	20240416	20700	-22.75	20240717	13940	14.71	20240416	4.27	N	003220	500	111 억		4039503	N	N	5	N	00	N
89	20240816	090140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15880	-370	5	-2.28	605427000	37939	8.70	15960	15980	15880	21100	11380	16250	15951.76	18.04	0	-2567	16656	16452	16236	16032	15816	16345	15925	112	4850	500	12350	10	1	22396771	3557	14.73	1.25	12	0.17	1078.00	12675.00	20700	20240717	-23.29	13940	20240416	13.92	20700	-23.29	20240717	13940	13.92	20240416	20700	-23.29	20240717	13940	13.92	20240416	4.27	N	003220	500	111 억		4039503	N	N	5	N	00	N
90	20240814	160141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16250	90	2	0.56	6460221270	398574	92.90	16330	16440	16020	21000	11320	16160	16208.19	17.98	0	10259	16840	16500	16200	15860	15560	16350	15710	112	4840	500	12280	10	1	22396771	3639	15.07	1.28	12	1.78	1078.00	12675.00	20700	20240717	-21.50	13940	20240416	16.57	20700	-21.50	20240717	13940	16.57	20240416	20700	-21.50	20240717	13940	16.57	20240416	4.15	N	003220	500	111 억		4026479	N	N	5	N	00	N
91	20240814	150140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16240	80	2	0.50	5957303770	367615	85.69	16330	16440	16020	21000	11320	16160	16205.28	17.98	0	5103	16840	16500	16200	15860	15560	16350	15710	112	4840	500	12280	10	1	22396771	3637	15.06	1.28	12	1.64	1078.00	12675.00	20700	20240717	-21.55	13940	20240416	16.50	20700	-21.55	20240717	13940	16.50	20240416	20700	-21.55	20240717	13940	16.50	20240416	4.15	N	003220	500	111 억		4026479	N	N	7	N	00	N
92	20240814	140142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16260	100	2	0.62	4566978190	282214	65.78	16330	16440	16020	21000	11320	16160	16182.68	17.98	0	-4355	16840	16500	16200	15860	15560	16350	15710	112	4840	500	12280	10	1	22396771	3642	15.08	1.28	12	1.26	1078.00	12675.00	20700	20240717	-21.45	13940	20240416	16.64	20700	-21.45	20240717	13940	16.64	20240416	20700	-21.45	20240717	13940	16.64	20240416	4.15	N	003220	500	111 억		4026479	N	N	7	N	00	N
93	20240814	130140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16280	120	2	0.74	3195056180	198064	46.17	16330	16330	16020	21000	11320	16160	16131.43	17.98	0	-13080	16840	16500	16200	15860	15560	16350	15710	112	4840	500	12280	10	1	22396771	3646	15.10	1.28	12	0.88	1078.00	12675.00	20700	20240717	-21.35	13940	20240416	16.79	20700	-21.35	20240717	13940	16.79	20240416	20700	-21.35	20240717	13940	16.79	20240416	4.15	N	003220	500	111 억		4026479	N	N	7	N	00	N
94	20240814	120141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16060	-100	5	-0.62	2159500700	134002	31.23	16330	16330	16020	21000	11320	16160	16115.44	17.98	0	-15016	16840	16500	16200	15860	15560	16350	15710	112	4840	500	12280	10	1	22396771	3597	14.90	1.27	12	0.60	1078.00	12675.00	20700	20240717	-22.42	13940	20240416	15.21	20700	-22.42	20240717	13940	15.21	20240416	20700	-22.42	20240717	13940	15.21	20240416	4.15	N	003220	500	111 억		4026479	N	N	7	N	00	N
95	20240814	110140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16090	-70	5	-0.43	1866694240	115764	26.98	16330	16330	16020	21000	11320	16160	16125.00	17.98	0	-15224	16840	16500	16200	15860	15560	16350	15710	112	4840	500	12280	10	1	22396771	3604	14.93	1.27	12	0.52	1078.00	12675.00	20700	20240717	-22.27	13940	20240416	15.42	20700	-22.27	20240717	13940	15.42	20240416	20700	-22.27	20240717	13940	15.42	20240416	4.15	N	003220	500	111 억		4026479	N	N	7	N	00	N
96	20240814	100140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16080	-80	5	-0.50	1366353460	84648	19.73	16330	16330	16020	21000	11320	16160	16141.59	17.98	0	-15961	16840	16500	16200	15860	15560	16350	15710	112	4840	500	12280	10	1	22396771	3601	14.92	1.27	12	0.38	1078.00	12675.00	20700	20240717	-22.32	13940	20240416	15.35	20700	-22.32	20240717	13940	15.35	20240416	20700	-22.32	20240717	13940	15.35	20240416	4.15	N	003220	500	111 억		4026479	N	N	7	N	00	N
97	20240814	090153	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16180	20	2	0.12	158861090	9791	2.28	16330	16330	16150	21000	11320	16160	16225.22	17.98	0	-4961	16840	16500	16200	15860	15560	16350	15710	112	4840	500	12280	10	1	22396771	3624	15.01	1.28	12	0.04	1078.00	12675.00	20700	20240717	-21.84	13940	20240416	16.07	20700	-21.84	20240717	13940	16.07	20240416	20700	-21.84	20240717	13940	16.07	20240416	4.15	N	003220	500	111 억		4026479	N	N	7	N	00	N
98	20240813	160139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16160	-270	5	-1.64	6766578370	420637	62.28	16530	16540	15900	21350	11510	16430	16086.22	17.57	0	39503	17156	16792	16556	16192	15956	16675	16075	112	4920	500	12480	10	1	22396771	3619	14.99	1.27	12	1.88	1078.00	12675.00	20700	20240717	-21.93	13940	20240416	15.93	20700	-21.93	20240717	13940	15.93	20240416	20700	-21.93	20240717	13940	15.93	20240416	4.19	N	003220	500	111 억		3935638	N	N	7	N	00	N
99	20240813	150139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16160	-270	5	-1.64	6336561980	394003	58.34	16530	16540	15900	21350	11510	16430	16082.47	17.57	0	36725	17156	16792	16556	16192	15956	16675	16075	112	4920	500	12480	10	1	22396771	3619	14.99	1.27	12	1.76	1078.00	12675.00	20700	20240717	-21.93	13940	20240416	15.93	20700	-21.93	20240717	13940	15.93	20240416	20700	-21.93	20240717	13940	15.93	20240416	4.19	N	003220	500	111 억		3935638	N	N	5	N	00	N
100	20240813	140139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15990	-440	5	-2.68	5527735910	343697	50.89	16530	16540	15900	21350	11510	16430	16083.11	17.57	0	26468	17156	16792	16556	16192	15956	16675	16075	112	4920	500	12480	10	1	22396771	3581	14.83	1.26	12	1.53	1078.00	12675.00	20700	20240717	-22.75	13940	20240416	14.71	20700	-22.75	20240717	13940	14.71	20240416	20700	-22.75	20240717	13940	14.71	20240416	4.19	N	003220	500	111 억		3935638	N	N	5	N	00	N
101	20240813	130139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15920	-510	5	-3.10	5117784550	317984	47.08	16530	16540	15900	21350	11510	16430	16094.41	17.57	0	19014	17156	16792	16556	16192	15956	16675	16075	112	4920	500	12480	10	1	22396771	3566	14.77	1.26	12	1.42	1078.00	12675.00	20700	20240717	-23.09	13940	20240416	14.20	20700	-23.09	20240717	13940	14.20	20240416	20700	-23.09	20240717	13940	14.20	20240416	4.19	N	003220	500	111 억		3935638	N	N	5	N	00	N
102	20240813	120140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15990	-440	5	-2.68	4697504680	291654	43.18	16530	16540	15900	21350	11510	16430	16106.37	17.57	0	20072	17156	16792	16556	16192	15956	16675	16075	112	4920	500	12480	10	1	22396771	3581	14.83	1.26	12	1.30	1078.00	12675.00	20700	20240717	-22.75	13940	20240416	14.71	20700	-22.75	20240717	13940	14.71	20240416	20700	-22.75	20240717	13940	14.71	20240416	4.19	N	003220	500	111 억		3935638	N	N	5	N	00	N
103	20240813	110138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16030	-400	5	-2.43	4008319230	248428	36.78	16530	16540	15900	21350	11510	16430	16134.67	17.57	0	29030	17156	16792	16556	16192	15956	16675	16075	112	4920	500	12480	10	1	22396771	3590	14.87	1.26	12	1.11	1078.00	12675.00	20700	20240717	-22.56	13940	20240416	14.99	20700	-22.56	20240717	13940	14.99	20240416	20700	-22.56	20240717	13940	14.99	20240416	4.19	N	003220	500	111 억		3935638	N	N	5	N	00	N
104	20240813	100139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16080	-350	5	-2.13	3113522150	192547	28.51	16530	16540	15900	21350	11510	16430	16170.12	17.57	0	16046	17156	16792	16556	16192	15956	16675	16075	112	4920	500	12480	10	1	22396771	3601	14.92	1.27	12	0.86	1078.00	12675.00	20700	20240717	-22.32	13940	20240416	15.35	20700	-22.32	20240717	13940	15.35	20240416	20700	-22.32	20240717	13940	15.35	20240416	4.19	N	003220	500	111 억		3935638	N	N	5	N	00	N
105	20240813	090139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16510	80	2	0.49	165012320	10003	1.48	16530	16530	16430	21350	11510	16430	16496.66	17.57	0	-3564	17156	16792	16556	16192	15956	16675	16075	112	4920	500	12480	10	1	22396771	3698	15.32	1.30	12	0.04	1078.00	12675.00	20700	20240717	-20.24	13940	20240416	18.44	20700	-20.24	20240717	13940	18.44	20240416	20700	-20.24	20240717	13940	18.44	20240416	4.19	N	003220	500	111 억		3935638	N	N	5	N	00	N
106	20240812	160139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16430	-170	5	-1.02	11098416060	669604	63.20	16730	16920	16320	21550	11620	16600	16574.92	17.62	0	-9502	17306	16952	16706	16352	16106	16830	16230	112	4950	500	12610	10	1	22396771	3680	15.24	1.30	12	2.99	1078.00	12675.00	20700	20240717	-20.63	13940	20240416	17.86	20700	-20.63	20240717	13940	17.86	20240416	20700	-20.63	20240717	13940	17.86	20240416	3.75	N	003220	500	111 억		3946160	N	N	5	N	00	N
107	20240812	150140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16390	-210	5	-1.27	10554357150	636391	60.06	16730	16920	16320	21550	11620	16600	16584.66	17.62	0	-13107	17306	16952	16706	16352	16106	16830	16230	112	4950	500	12610	10	1	22396771	3671	15.20	1.29	12	2.84	1078.00	12675.00	20700	20240717	-20.82	13940	20240416	17.58	20700	-20.82	20240717	13940	17.58	20240416	20700	-20.82	20240717	13940	17.58	20240416	3.75	N	003220	500	111 억		3946160	N	N	0	N	00	N
108	20240812	140138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16430	-170	5	-1.02	9465118540	569888	53.79	16730	16920	16340	21550	11620	16600	16608.76	17.62	0	-30963	17306	16952	16706	16352	16106	16830	16230	112	4950	500	12610	10	1	22396771	3680	15.24	1.30	12	2.54	1078.00	12675.00	20700	20240717	-20.63	13940	20240416	17.86	20700	-20.63	20240717	13940	17.86	20240416	20700	-20.63	20240717	13940	17.86	20240416	3.75	N	003220	500	111 억		3946160	N	N	0	N	00	N
109	20240812	130138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16480	-120	5	-0.72	8346709500	501727	47.35	16730	16920	16440	21550	11620	16600	16636.10	17.62	0	-33481	17306	16952	16706	16352	16106	16830	16230	112	4950	500	12610	10	1	22396771	3691	15.29	1.30	12	2.24	1078.00	12675.00	20700	20240717	-20.39	13940	20240416	18.22	20700	-20.39	20240717	13940	18.22	20240416	20700	-20.39	20240717	13940	18.22	20240416	3.75	N	003220	500	111 억		3946160	N	N	0	N	00	N
110	20240812	120139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16550	-50	5	-0.30	7508882370	450939	42.56	16730	16920	16460	21550	11620	16600	16651.88	17.62	0	-30072	17306	16952	16706	16352	16106	16830	16230	112	4950	500	12610	10	1	22396771	3707	15.35	1.31	12	2.01	1078.00	12675.00	20700	20240717	-20.05	13940	20240416	18.72	20700	-20.05	20240717	13940	18.72	20240416	20700	-20.05	20240717	13940	18.72	20240416	3.75	N	003220	500	111 억		3946160	N	N	0	N	00	N
111	20240812	110137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16630	30	2	0.18	6876675790	412765	38.96	16730	16920	16460	21550	11620	16600	16660.31	17.62	0	-25968	17306	16952	16706	16352	16106	16830	16230	112	4950	500	12610	10	1	22396771	3725	15.43	1.31	12	1.84	1078.00	12675.00	20700	20240717	-19.66	13940	20240416	19.30	20700	-19.66	20240717	13940	19.30	20240416	20700	-19.66	20240717	13940	19.30	20240416	3.75	N	003220	500	111 억		3946160	N	N	0	N	00	N
112	20240812	100139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16580	-20	5	-0.12	5193917070	311003	29.35	16730	16920	16520	21550	11620	16600	16701.17	17.62	0	-52428	17306	16952	16706	16352	16106	16830	16230	112	4950	500	12610	10	1	22396771	3713	15.38	1.31	12	1.39	1078.00	12675.00	20700	20240717	-19.90	13940	20240416	18.94	20700	-19.90	20240717	13940	18.94	20240416	20700	-19.90	20240717	13940	18.94	20240416	3.75	N	003220	500	111 억		3946160	N	N	0	N	00	N
113	20240812	090137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16770	170	2	1.02	532962070	31828	3.00	16730	16800	16720	21550	11620	16600	16754.54	17.62	0	-4920	17306	16952	16706	16352	16106	16830	16230	112	4950	500	12610	10	1	22396771	3756	15.56	1.32	12	0.14	1078.00	12675.00	20700	20240717	-18.99	13940	20240416	20.30	20700	-18.99	20240717	13940	20.30	20240416	20700	-18.99	20240717	13940	20.30	20240416	3.75	N	003220	500	111 억		3946160	N	N	0	N	00	N
114	20240809	160138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16600	100	2	0.61	17303620550	1034930	28.67	16690	17060	16460	21450	11550	16500	16720.94	17.01	0	144992	17733	17116	16573	15956	15413	17425	16265	112	4950	500	12540	10	1	22396771	3718	15.40	1.31	12	4.62	1078.00	12675.00	20700	20240717	-19.81	13940	20240416	19.08	20700	-19.81	20240717	13940	19.08	20240416	20700	-19.81	20240717	13940	19.08	20240416	3.46	N	003220	500	111 억		3808931	N	N	0	N	00	N
115	20240809	150139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16640	140	2	0.85	16225714950	970012	26.87	16690	17060	16460	21450	11550	16500	16728.68	17.01	0	129123	17733	17116	16573	15956	15413	17425	16265	112	4950	500	12540	10	1	22396771	3727	15.44	1.31	12	4.33	1078.00	12675.00	20700	20240717	-19.61	13940	20240416	19.37	20700	-19.61	20240717	13940	19.37	20240416	20700	-19.61	20240717	13940	19.37	20240416	3.46	N	003220	500	111 억		3808931	N	N	0	N	00	N
116	20240809	140140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16520	20	2	0.12	15076350810	900667	24.95	16690	17060	16460	21450	11550	16500	16740.62	17.01	0	115476	17733	17116	16573	15956	15413	17425	16265	112	4950	500	12540	10	1	22396771	3700	15.32	1.30	12	4.02	1078.00	12675.00	20700	20240717	-20.19	13940	20240416	18.51	20700	-20.19	20240717	13940	18.51	20240416	20700	-20.19	20240717	13940	18.51	20240416	3.46	N	003220	500	111 억		3808931	N	N	0	N	00	N
117	20240809	130139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16660	160	2	0.97	14319298950	854976	23.68	16690	17060	16460	21450	11550	16500	16749.86	17.01	0	114157	17733	17116	16573	15956	15413	17425	16265	112	4950	500	12540	10	1	22396771	3731	15.45	1.31	12	3.82	1078.00	12675.00	20700	20240717	-19.52	13940	20240416	19.51	20700	-19.52	20240717	13940	19.51	20240416	20700	-19.52	20240717	13940	19.51	20240416	3.46	N	003220	500	111 억		3808931	N	N	0	N	00	N
118	20240809	120139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16520	20	2	0.12	13129150970	782966	21.69	16690	17060	16500	21450	11550	16500	16770.45	17.01	0	100748	17733	17116	16573	15956	15413	17425	16265	112	4950	500	12540	10	1	22396771	3700	15.32	1.30	12	3.50	1078.00	12675.00	20700	20240717	-20.19	13940	20240416	18.51	20700	-20.19	20240717	13940	18.51	20240416	20700	-20.19	20240717	13940	18.51	20240416	3.46	N	003220	500	111 억		3808931	N	N	0	N	00	N
119	20240809	110138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16730	230	2	1.39	11064433330	658912	18.25	16690	17060	16600	21450	11550	16500	16794.53	17.01	0	94886	17733	17116	16573	15956	15413	17425	16265	112	4950	500	12540	10	1	22396771	3747	15.52	1.32	12	2.94	1078.00	12675.00	20700	20240717	-19.18	13940	20240416	20.01	20700	-19.18	20240717	13940	20.01	20240416	20700	-19.18	20240717	13940	20.01	20240416	3.46	N	003220	500	111 억		3808931	N	N	0	N	00	N
120	20240809	100140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16870	370	2	2.24	9232870580	549326	15.22	16690	17060	16600	21450	11550	16500	16810.87	17.01	0	70810	17733	17116	16573	15956	15413	17425	16265	112	4950	500	12540	10	1	22396771	3778	15.65	1.33	12	2.45	1078.00	12675.00	20700	20240717	-18.50	13940	20240416	21.02	20700	-18.50	20240717	13940	21.02	20240416	20700	-18.50	20240717	13940	21.02	20240416	3.46	N	003220	500	111 억		3808931	N	N	0	N	00	N
121	20240809	090138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16640	140	2	0.85	1694562180	101298	2.81	16690	16850	16600	21450	11550	16500	16742.13	17.01	0	310	17733	17116	16573	15956	15413	17425	16265	112	4950	500	12540	10	1	22396771	3727	15.44	1.31	12	0.45	1078.00	12675.00	20700	20240717	-19.61	13940	20240416	19.37	20700	-19.61	20240717	13940	19.37	20240416	20700	-19.61	20240717	13940	19.37	20240416	3.46	N	003220	500	111 억		3808931	N	N	0	N	00	N
122	20240808	160138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16500	200	2	1.23	59543580580	3567546	351.02	16090	17190	16030	21150	11410	16300	16690.87	17.91	0	-205205	17013	16656	15963	15606	14913	16835	15785	112	4850	500	12380	10	1	22396771	3695	15.31	1.30	12	15.93	1078.00	12675.00	20700	20240717	-20.29	13940	20240416	18.36	20700	-20.29	20240717	13940	18.36	20240416	20700	-20.29	20240717	13940	18.36	20240416	3.58	N	003220	500	111 억		4010566	N	N	0	N	00	N
123	20240808	150138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16520	220	2	1.35	56918072110	3407786	335.30	16090	17190	16030	21150	11410	16300	16702.38	17.91	0	-225170	17013	16656	15963	15606	14913	16835	15785	112	4850	500	12380	10	1	22396771	3700	15.32	1.30	12	15.22	1078.00	12675.00	20700	20240717	-20.19	13940	20240416	18.51	20700	-20.19	20240717	13940	18.51	20240416	20700	-20.19	20240717	13940	18.51	20240416	3.58	N	003220	500	111 억		4010566	N	N	0	N	00	N
124	20240808	140138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17040	740	2	4.54	44065855560	2643046	260.05	16090	17050	16030	21150	11410	16300	16672.39	17.91	0	-213986	17013	16656	15963	15606	14913	16835	15785	112	4850	500	12380	10	1	22396771	3816	15.81	1.34	12	11.80	1078.00	12675.00	20700	20240717	-17.68	13940	20240416	22.24	20700	-17.68	20240717	13940	22.24	20240416	20700	-17.68	20240717	13940	22.24	20240416	3.58	N	003220	500	111 억		4010566	N	N	0	N	00	N
125	20240808	130138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16280	-20	5	-0.12	15398793380	938567	92.35	16090	16780	16030	21150	11410	16300	16406.72	17.91	0	-90447	17013	16656	15963	15606	14913	16835	15785	112	4850	500	12380	10	1	22396771	3646	15.10	1.28	12	4.19	1078.00	12675.00	20700	20240717	-21.35	13940	20240416	16.79	20700	-21.35	20240717	13940	16.79	20240416	20700	-21.35	20240717	13940	16.79	20240416	3.58	N	003220	500	111 억		4010566	N	N	0	N	00	N
126	20240808	120140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16370	70	2	0.43	13635810160	830964	81.76	16090	16780	16030	21150	11410	16300	16409.65	17.91	0	-99627	17013	16656	15963	15606	14913	16835	15785	112	4850	500	12380	10	1	22396771	3666	15.19	1.29	12	3.71	1078.00	12675.00	20700	20240717	-20.92	13940	20240416	17.43	20700	-20.92	20240717	13940	17.43	20240416	20700	-20.92	20240717	13940	17.43	20240416	3.58	N	003220	500	111 억		4010566	N	N	0	N	00	N
127	20240808	110138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16260	-40	5	-0.25	12457360210	758774	74.66	16090	16780	16030	21150	11410	16300	16417.77	17.91	0	-97533	17013	16656	15963	15606	14913	16835	15785	112	4850	500	12380	10	1	22396771	3642	15.08	1.28	12	3.39	1078.00	12675.00	20700	20240717	-21.45	13940	20240416	16.64	20700	-21.45	20240717	13940	16.64	20240416	20700	-21.45	20240717	13940	16.64	20240416	3.58	N	003220	500	111 억		4010566	N	N	0	N	00	N
128	20240808	100137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16610	310	2	1.90	9446911040	574539	56.53	16090	16780	16030	21150	11410	16300	16442.63	17.91	0	-69262	17013	16656	15963	15606	14913	16835	15785	112	4850	500	12380	10	1	22396771	3720	15.41	1.31	12	2.57	1078.00	12675.00	20700	20240717	-19.76	13940	20240416	19.15	20700	-19.76	20240717	13940	19.15	20240416	20700	-19.76	20240717	13940	19.15	20240416	3.58	N	003220	500	111 억		4010566	N	N	0	N	00	N
129	20240808	090138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16060	-240	5	-1.47	484188150	30068	2.96	16090	16250	16050	21150	11410	16300	16102.22	17.91	0	275	17013	16656	15963	15606	14913	16835	15785	112	4850	500	12380	10	1	22396771	3597	14.90	1.27	12	0.13	1078.00	12675.00	20700	20240717	-22.42	13940	20240416	15.21	20700	-22.42	20240717	13940	15.21	20240416	20700	-22.42	20240717	13940	15.21	20240416	3.58	N	003220	500	111 억		4010566	N	N	0	N	00	N
130	20240807	160135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16300	1000	2	6.54	16074713530	1001391	186.62	15280	16320	15270	19890	10710	15300	16052.08	17.22	0	148483	15760	15530	15120	14890	14480	15645	15005	112	4590	500	11620	10	1	22396771	3651	15.12	1.29	12	4.47	1078.00	12675.00	20700	20240717	-21.26	13940	20240416	16.93	20700	-21.26	20240717	13940	16.93	20240416	20700	-21.26	20240717	13940	16.93	20240416	3.95	N	003220	500	111 억		3857088	N	N	0	N	00	N
131	20240807	150137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16090	790	2	5.16	14189361720	885227	164.98	15280	16320	15270	19890	10710	15300	16030.79	17.22	0	147168	15760	15530	15120	14890	14480	15645	15005	112	4590	500	11620	10	1	22396771	3604	14.93	1.27	12	3.95	1078.00	12675.00	20700	20240717	-22.27	13940	20240416	15.42	20700	-22.27	20240717	13940	15.42	20240416	20700	-22.27	20240717	13940	15.42	20240416	3.95	N	003220	500	111 억		3857088	N	N	0	N	00	N
132	20240807	140139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16130	830	2	5.42	12311654610	768869	143.29	15280	16320	15270	19890	10710	15300	16014.62	17.22	0	128727	15760	15530	15120	14890	14480	15645	15005	112	4590	500	11620	10	1	22396771	3613	14.96	1.27	12	3.43	1078.00	12675.00	20700	20240717	-22.08	13940	20240416	15.71	20700	-22.08	20240717	13940	15.71	20240416	20700	-22.08	20240717	13940	15.71	20240416	3.95	N	003220	500	111 억		3857088	N	N	0	N	00	N
133	20240807	130138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16130	830	2	5.42	11210089140	700550	130.56	15280	16320	15270	19890	10710	15300	16003.94	17.22	0	114134	15760	15530	15120	14890	14480	15645	15005	112	4590	500	11620	10	1	22396771	3613	14.96	1.27	12	3.13	1078.00	12675.00	20700	20240717	-22.08	13940	20240416	15.71	20700	-22.08	20240717	13940	15.71	20240416	20700	-22.08	20240717	13940	15.71	20240416	3.95	N	003220	500	111 억		3857088	N	N	0	N	00	N
134	20240807	120138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16080	780	2	5.10	9558598940	598522	111.54	15280	16280	15270	19890	10710	15300	15972.68	17.22	0	109750	15760	15530	15120	14890	14480	15645	15005	112	4590	500	11620	10	1	22396771	3601	14.92	1.27	12	2.67	1078.00	12675.00	20700	20240717	-22.32	13940	20240416	15.35	20700	-22.32	20240717	13940	15.35	20240416	20700	-22.32	20240717	13940	15.35	20240416	3.95	N	003220	500	111 억		3857088	N	N	0	N	00	N
135	20240807	110137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16030	730	2	4.77	8300612830	520059	96.92	15280	16280	15270	19890	10710	15300	15963.57	17.22	0	87152	15760	15530	15120	14890	14480	15645	15005	112	4590	500	11620	10	1	22396771	3590	14.87	1.26	12	2.32	1078.00	12675.00	20700	20240717	-22.56	13940	20240416	14.99	20700	-22.56	20240717	13940	14.99	20240416	20700	-22.56	20240717	13940	14.99	20240416	3.95	N	003220	500	111 억		3857088	N	N	0	N	00	N
136	20240807	100137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15980	680	2	4.44	4444976940	281281	52.42	15280	16050	15270	19890	10710	15300	15806.38	17.22	0	57799	15760	15530	15120	14890	14480	15645	15005	112	4590	500	11620	10	1	22396771	3579	14.82	1.26	12	1.26	1078.00	12675.00	20700	20240717	-22.80	13940	20240416	14.63	20700	-22.80	20240717	13940	14.63	20240416	20700	-22.80	20240717	13940	14.63	20240416	3.95	N	003220	500	111 억		3857088	N	N	0	N	00	N
137	20240807	090137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15320	20	2	0.13	107857360	7054	1.31	15280	15330	15270	19890	10710	15300	15286.14	17.22	0	-16	15760	15530	15120	14890	14480	15645	15005	112	4590	500	11620	10	1	22396771	3431	14.21	1.21	12	0.03	1078.00	12675.00	20700	20240717	-25.99	13940	20240416	9.90	20700	-25.99	20240717	13940	9.90	20240416	20700	-25.99	20240717	13940	9.90	20240416	3.95	N	003220	500	111 억		3857088	N	N	0	N	00	N
138	20240806	160136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15300	600	2	4.08	7973838630	525900	66.42	14800	15350	14710	19110	10290	14700	15162.66	16.60	0	135327	16473	15586	14793	13906	13113	15190	13510	112	4410	500	11170	10	1	22396771	3427	14.19	1.21	12	2.35	1078.00	12675.00	20700	20240717	-26.09	13940	20240416	9.76	20700	-26.09	20240717	13940	9.76	20240416	20700	-26.09	20240717	13940	9.76	20240416	4.02	N	003220	500	111 억		3717140	N	N	2	N	00	N
139	20240806	150137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15300	600	2	4.08	7502303290	495082	62.53	14800	15350	14710	19110	10290	14700	15155.00	16.60	0	127536	16473	15586	14793	13906	13113	15190	13510	112	4410	500	11170	10	1	22396771	3427	14.19	1.21	12	2.21	1078.00	12675.00	20700	20240717	-26.09	13940	20240416	9.76	20700	-26.09	20240717	13940	9.76	20240416	20700	-26.09	20240717	13940	9.76	20240416	4.02	N	003220	500	111 억		3717140	N	N	2	N	00	N
140	20240806	140136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15260	560	2	3.81	6944926270	458533	57.92	14800	15350	14710	19110	10290	14700	15147.39	16.60	0	114780	16473	15586	14793	13906	13113	15190	13510	112	4410	500	11170	10	1	22396771	3418	14.16	1.20	12	2.05	1078.00	12675.00	20700	20240717	-26.28	13940	20240416	9.47	20700	-26.28	20240717	13940	9.47	20240416	20700	-26.28	20240717	13940	9.47	20240416	4.02	N	003220	500	111 억		3717140	N	N	2	N	00	N
141	20240806	130136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15200	500	2	3.40	5917639880	391228	49.41	14800	15340	14710	19110	10290	14700	15127.40	16.60	0	91596	16473	15586	14793	13906	13113	15190	13510	112	4410	500	11170	10	1	22396771	3404	14.10	1.20	12	1.75	1078.00	12675.00	20700	20240717	-26.57	13940	20240416	9.04	20700	-26.57	20240717	13940	9.04	20240416	20700	-26.57	20240717	13940	9.04	20240416	4.02	N	003220	500	111 억		3717140	N	N	2	N	00	N
142	20240806	120136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15090	390	2	2.65	5475278390	362092	45.73	14800	15340	14710	19110	10290	14700	15122.94	16.60	0	74696	16473	15586	14793	13906	13113	15190	13510	112	4410	500	11170	10	1	22396771	3380	14.00	1.19	12	1.62	1078.00	12675.00	20700	20240717	-27.10	13940	20240416	8.25	20700	-27.10	20240717	13940	8.25	20240416	20700	-27.10	20240717	13940	8.25	20240416	4.02	N	003220	500	111 억		3717140	N	N	2	N	00	N
143	20240806	110136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15120	420	2	2.86	4622895220	305917	38.64	14800	15340	14710	19110	10290	14700	15113.57	16.60	0	64443	16473	15586	14793	13906	13113	15190	13510	112	4410	500	11170	10	1	22396771	3386	14.03	1.19	12	1.37	1078.00	12675.00	20700	20240717	-26.96	13940	20240416	8.46	20700	-26.96	20240717	13940	8.46	20240416	20700	-26.96	20240717	13940	8.46	20240416	4.02	N	003220	500	111 억		3717140	N	N	2	N	00	N
144	20240806	100137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15280	580	2	3.95	3141764250	207848	26.25	14800	15340	14710	19110	10290	14700	15118.62	16.60	0	64012	16473	15586	14793	13906	13113	15190	13510	112	4410	500	11170	10	1	22396771	3422	14.17	1.21	12	0.93	1078.00	12675.00	20700	20240717	-26.18	13940	20240416	9.61	20700	-26.18	20240717	13940	9.61	20240416	20700	-26.18	20240717	13940	9.61	20240416	4.02	N	003220	500	111 억		3717140	N	N	2	N	00	N
145	20240806	090136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15010	310	2	2.11	356164450	23927	3.02	14800	15200	14770	19110	10290	14700	14897.51	16.60	0	8316	16473	15586	14793	13906	13113	15190	13510	112	4410	500	11170	10	1	22396771	3362	13.92	1.18	12	0.11	1078.00	12675.00	20700	20240717	-27.49	13940	20240416	7.68	20700	-27.49	20240717	13940	7.68	20240416	20700	-27.49	20240717	13940	7.68	20240416	4.02	N	003220	500	111 억		3717140	N	N	2	N	00	N
146	20240805	160135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14700	-1030	5	-6.55	11621446590	776467	70.32	15500	15680	14000	20400	11020	15730	14967.05	16.03	0	128727	16763	16246	15723	15206	14683	16505	15465	112	4670	500	11950	10	1	22396771	3292	13.64	1.16	12	3.47	1078.00	12675.00	20700	20240717	-28.99	13940	20240416	5.45	20700	-28.99	20240717	13940	5.45	20240416	20700	-28.99	20240717	13940	5.45	20240416	3.83	N	003220	500	111 억		3589617	N	N	2	N	00	N
147	20240805	150136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14650	-1080	5	-6.87	10503090160	699988	63.39	15500	15680	14000	20400	11020	15730	15004.41	16.03	0	101852	16763	16246	15723	15206	14683	16505	15465	112	4670	500	11950	10	1	22396771	3281	13.59	1.16	12	3.13	1078.00	12675.00	20700	20240717	-29.23	13940	20240416	5.09	20700	-29.23	20240717	13940	5.09	20240416	20700	-29.23	20240717	13940	5.09	20240416	3.83	N	003220	500	111 억		3589617	N	N	0	N	00	N
148	20240805	140136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15040	-690	5	-4.39	7796506110	512828	46.44	15500	15680	14950	20400	11020	15730	15202.71	16.03	0	70913	16763	16246	15723	15206	14683	16505	15465	112	4670	500	11950	10	1	22396771	3368	13.95	1.19	12	2.29	1078.00	12675.00	20700	20240717	-27.34	13940	20240416	7.89	20700	-27.34	20240717	13940	7.89	20240416	20700	-27.34	20240717	13940	7.89	20240416	3.83	N	003220	500	111 억		3589617	N	N	0	N	00	N
149	20240805	130136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15120	-610	5	-3.88	6336699380	415751	37.65	15500	15680	15090	20400	11020	15730	15241.28	16.03	0	38786	16763	16246	15723	15206	14683	16505	15465	112	4670	500	11950	10	1	22396771	3386	14.03	1.19	12	1.86	1078.00	12675.00	20700	20240717	-26.96	13940	20240416	8.46	20700	-26.96	20240717	13940	8.46	20240416	20700	-26.96	20240717	13940	8.46	20240416	3.83	N	003220	500	111 억		3589617	N	N	0	N	00	N
150	20240805	120136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15110	-620	5	-3.94	5711808380	374441	33.91	15500	15680	15090	20400	11020	15730	15253.91	16.03	0	24956	16763	16246	15723	15206	14683	16505	15465	112	4670	500	11950	10	1	22396771	3384	14.02	1.19	12	1.67	1078.00	12675.00	20700	20240717	-27.00	13940	20240416	8.39	20700	-27.00	20240717	13940	8.39	20240416	20700	-27.00	20240717	13940	8.39	20240416	3.83	N	003220	500	111 억		3589617	N	N	0	N	00	N
151	20240805	110139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15210	-520	5	-3.31	4829648260	316212	28.64	15500	15680	15110	20400	11020	15730	15273.09	16.03	0	10519	16763	16246	15723	15206	14683	16505	15465	112	4670	500	11950	10	1	22396771	3407	14.11	1.20	12	1.41	1078.00	12675.00	20700	20240717	-26.52	13940	20240416	9.11	20700	-26.52	20240717	13940	9.11	20240416	20700	-26.52	20240717	13940	9.11	20240416	3.83	N	003220	500	111 억		3589617	N	N	0	N	00	N
152	20240805	100136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15280	-450	5	-2.86	3395544000	221626	20.07	15500	15680	15170	20400	11020	15730	15320.59	16.03	0	4664	16763	16246	15723	15206	14683	16505	15465	112	4670	500	11950	10	1	22396771	3422	14.17	1.21	12	0.99	1078.00	12675.00	20700	20240717	-26.18	13940	20240416	9.61	20700	-26.18	20240717	13940	9.61	20240416	20700	-26.18	20240717	13940	9.61	20240416	3.83	N	003220	500	111 억		3589617	N	N	0	N	00	N
153	20240805	090135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15480	-250	5	-1.59	462612820	29834	2.70	15500	15680	15450	20400	11020	15730	15504.32	16.03	0	2223	16763	16246	15723	15206	14683	16505	15465	112	4670	500	11950	10	1	22396771	3467	14.36	1.22	12	0.13	1078.00	12675.00	20700	20240717	-25.22	13940	20240416	11.05	20700	-25.22	20240717	13940	11.05	20240416	20700	-25.22	20240717	13940	11.05	20240416	3.83	N	003220	500	111 억		3589617	N	N	0	N	00	N
154	20240802	160135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15730	-110	5	-0.69	17222784180	1087904	249.46	15630	16240	15200	20550	11090	15840	15831.20	15.81	0	79286	16126	15982	15896	15752	15666	15940	15710	111	4710	500	12030	10	1	22190194	3491	14.59	1.24	12	4.90	1078.00	12675.00	20700	20240717	-24.01	13940	20240416	12.84	20700	-24.01	20240717	13940	12.84	20240416	20700	-24.01	20240717	13940	12.84	20240416	3.61	N	003220	500	110 억		3507846	N	N	0	N	00	N
155	20240802	150134	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15860	20	2	0.13	16290452390	1028945	235.94	15630	16240	15200	20550	11090	15840	15832.19	15.81	0	78358	16126	15982	15896	15752	15666	15940	15710	111	4710	500	12030	10	1	22190194	3519	14.71	1.25	12	4.64	1078.00	12675.00	20700	20240717	-23.38	13940	20240416	13.77	20700	-23.38	20240717	13940	13.77	20240416	20700	-23.38	20240717	13940	13.77	20240416	3.61	N	003220	500	110 억		3507846	N	N	0	N	00	N
156	20240802	140134	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15820	-20	5	-0.13	14781449770	932854	213.90	15630	16240	15200	20550	11090	15840	15845.41	15.81	0	49658	16126	15982	15896	15752	15666	15940	15710	111	4710	500	12030	10	1	22190194	3510	14.68	1.25	12	4.20	1078.00	12675.00	20700	20240717	-23.57	13940	20240416	13.49	20700	-23.57	20240717	13940	13.49	20240416	20700	-23.57	20240717	13940	13.49	20240416	3.61	N	003220	500	110 억		3507846	N	N	0	N	00	N
157	20240802	130134	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15870	30	2	0.19	14021723510	884709	202.86	15630	16240	15200	20550	11090	15840	15848.97	15.81	0	42579	16126	15982	15896	15752	15666	15940	15710	111	4710	500	12030	10	1	22190194	3522	14.72	1.25	12	3.99	1078.00	12675.00	20700	20240717	-23.33	13940	20240416	13.85	20700	-23.33	20240717	13940	13.85	20240416	20700	-23.33	20240717	13940	13.85	20240416	3.61	N	003220	500	110 억		3507846	N	N	0	N	00	N
158	20240802	120136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16040	200	2	1.26	12531788400	790953	181.37	15630	16240	15200	20550	11090	15840	15843.91	15.81	0	36881	16126	15982	15896	15752	15666	15940	15710	111	4710	500	12030	10	1	22190194	3559	14.88	1.27	12	3.56	1078.00	12675.00	20700	20240717	-22.51	13940	20240416	15.06	20700	-22.51	20240717	13940	15.06	20240416	20700	-22.51	20240717	13940	15.06	20240416	3.61	N	003220	500	110 억		3507846	N	N	0	N	00	N
159	20240802	110136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16150	310	2	1.96	9383659920	594550	136.33	15630	16240	15200	20550	11090	15840	15782.79	15.81	0	12942	16126	15982	15896	15752	15666	15940	15710	111	4710	500	12030	10	1	22190194	3584	14.98	1.27	12	2.68	1078.00	12675.00	20700	20240717	-21.98	13940	20240416	15.85	20700	-21.98	20240717	13940	15.85	20240416	20700	-21.98	20240717	13940	15.85	20240416	3.61	N	003220	500	110 억		3507846	N	N	0	N	00	N
160	20240802	100134	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15770	-70	5	-0.44	5239344040	335659	76.97	15630	15960	15200	20550	11090	15840	15609.12	15.81	0	7329	16126	15982	15896	15752	15666	15940	15710	111	4710	500	12030	10	1	22190194	3499	14.63	1.24	12	1.51	1078.00	12675.00	20700	20240717	-23.82	13940	20240416	13.13	20700	-23.82	20240717	13940	13.13	20240416	20700	-23.82	20240717	13940	13.13	20240416	3.61	N	003220	500	110 억		3507846	N	N	0	N	00	N
161	20240802	090136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15450	-390	5	-2.46	446679320	28709	6.58	15630	15630	15410	20550	11090	15840	15558.73	15.81	0	-2369	16126	15982	15896	15752	15666	15940	15710	111	4710	500	12030	10	1	22190194	3428	14.33	1.22	12	0.13	1078.00	12675.00	20700	20240717	-25.36	13940	20240416	10.83	20700	-25.36	20240717	13940	10.83	20240416	20700	-25.36	20240717	13940	10.83	20240416	3.61	N	003220	500	110 억		3507846	N	N	0	N	00	N
162	20240801	160134	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15840	-60	5	-0.38	6673533630	419081	47.48	15850	16040	15810	20650	11130	15900	15924.59	15.39	0	89997	16653	16276	15963	15586	15273	16120	15430	111	4750	500	12080	10	1	22190194	3515	14.69	1.25	12	1.89	1078.00	12675.00	20700	20240717	-23.48	13940	20240416	13.63	20700	-23.48	20240717	13940	13.63	20240416	20700	-23.48	20240717	13940	13.63	20240416	3.45	N	003220	500	110 억		3415471	N	N	2	N	00	N
163	20240801	150135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15880	-20	5	-0.13	6108616130	383452	43.45	15850	16040	15810	20650	11130	15900	15930.69	15.39	0	85122	16653	16276	15963	15586	15273	16120	15430	111	4750	500	12080	10	1	22190194	3524	14.73	1.25	12	1.73	1078.00	12675.00	20700	20240717	-23.29	13940	20240416	13.92	20700	-23.29	20240717	13940	13.92	20240416	20700	-23.29	20240717	13940	13.92	20240416	3.45	N	003220	500	110 억		3415471	N	N	2	N	00	N
164	20240801	140136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15950	50	2	0.31	5009826290	314325	35.61	15850	16040	15810	20650	11130	15900	15938.52	15.39	0	79470	16653	16276	15963	15586	15273	16120	15430	111	4750	500	12080	10	1	22190194	3539	14.80	1.26	12	1.42	1078.00	12675.00	20700	20240717	-22.95	13940	20240416	14.42	20700	-22.95	20240717	13940	14.42	20240416	20700	-22.95	20240717	13940	14.42	20240416	3.45	N	003220	500	110 억		3415471	N	N	2	N	00	N
165	20240801	130135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15980	80	2	0.50	4089339250	256700	29.08	15850	16040	15810	20650	11130	15900	15930.57	15.39	0	66682	16653	16276	15963	15586	15273	16120	15430	111	4750	500	12080	10	1	22190194	3546	14.82	1.26	12	1.16	1078.00	12675.00	20700	20240717	-22.80	13940	20240416	14.63	20700	-22.80	20240717	13940	14.63	20240416	20700	-22.80	20240717	13940	14.63	20240416	3.45	N	003220	500	110 억		3415471	N	N	2	N	00	N
166	20240801	120134	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15980	80	2	0.50	3578250740	224754	25.47	15850	16030	15810	20650	11130	15900	15920.86	15.39	0	57822	16653	16276	15963	15586	15273	16120	15430	111	4750	500	12080	10	1	22190194	3546	14.82	1.26	12	1.01	1078.00	12675.00	20700	20240717	-22.80	13940	20240416	14.63	20700	-22.80	20240717	13940	14.63	20240416	20700	-22.80	20240717	13940	14.63	20240416	3.45	N	003220	500	110 억		3415471	N	N	2	N	00	N
167	20240801	110135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15910	10	2	0.06	2952989990	185611	21.03	15850	16030	15810	20650	11130	15900	15909.63	15.39	0	53499	16653	16276	15963	15586	15273	16120	15430	111	4750	500	12080	10	1	22190194	3530	14.76	1.26	12	0.84	1078.00	12675.00	20700	20240717	-23.14	13940	20240416	14.13	20700	-23.14	20240717	13940	14.13	20240416	20700	-23.14	20240717	13940	14.13	20240416	3.45	N	003220	500	110 억		3415471	N	N	2	N	00	N
168	20240801	100135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15950	50	2	0.31	1979494620	124386	14.09	15850	16030	15810	20650	11130	15900	15914.27	15.39	0	47758	16653	16276	15963	15586	15273	16120	15430	111	4750	500	12080	10	1	22190194	3539	14.80	1.26	12	0.56	1078.00	12675.00	20700	20240717	-22.95	13940	20240416	14.42	20700	-22.95	20240717	13940	14.42	20240416	20700	-22.95	20240717	13940	14.42	20240416	3.45	N	003220	500	110 억		3415471	N	N	2	N	00	N
169	20240801	090134	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15860	-40	5	-0.25	141296550	8912	1.01	15850	15880	15830	20650	11130	15900	15847.06	15.39	0	-296	16653	16276	15963	15586	15273	16120	15430	111	4750	500	12080	10	1	22190194	3519	14.71	1.25	12	0.04	1078.00	12675.00	20700	20240717	-23.38	13940	20240416	13.77	20700	-23.38	20240717	13940	13.77	20240416	20700	-23.38	20240717	13940	13.77	20240416	3.45	N	003220	500	110 억		3415471	N	N	2	N	00	N