KissMeData/005500/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19250	70	2	0.36	312428170	16301	87.61	19130	19290	19040	24900	13430	19180	19166.20	1.47	113	19433	19306	19243	19116	19053	19275	19085	139	5720	1000	14570	10	1	13900000	2676	14.15	0.93	12	0.12	1360.00	20800.00	24400	20230913	-21.11	19000	20240531	1.32	21850	-11.90	20240102	19000	1.32	20240531	24400	-21.11	20230913	19000	1.32	20240531	1.31	N	005500	1000	139 억	203941	N	N	13	N	N
3	20240731	150214	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19230	50	2	0.26	256302860	13367	71.84	19130	19290	19130	24900	13430	19180	19174.30	1.47	-8	19433	19306	19243	19116	19053	19275	19085	139	5720	1000	14570	10	1	13900000	2673	14.14	0.92	12	0.10	1360.00	20800.00	24400	20230913	-21.19	19000	20240531	1.21	21850	-11.99	20240102	19000	1.21	20240531	24400	-21.19	20230913	19000	1.21	20240531	1.31	N	005500	1000	139 억	203941	N	N	183	N	N
4	20240731	140213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19240	60	2	0.31	220271890	11488	61.74	19130	19290	19130	24900	13430	19180	19174.09	1.47	41	19433	19306	19243	19116	19053	19275	19085	139	5720	1000	14570	10	1	13900000	2674	14.15	0.93	12	0.08	1360.00	20800.00	24400	20230913	-21.15	19000	20240531	1.26	21850	-11.95	20240102	19000	1.26	20240531	24400	-21.15	20230913	19000	1.26	20240531	1.31	N	005500	1000	139 억	203941	N	N	183	N	N
5	20240731	130211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19230	50	2	0.26	215342960	11232	60.36	19130	19290	19130	24900	13430	19180	19172.27	1.47	21	19433	19306	19243	19116	19053	19275	19085	139	5720	1000	14570	10	1	13900000	2673	14.14	0.92	12	0.08	1360.00	20800.00	24400	20230913	-21.19	19000	20240531	1.21	21850	-11.99	20240102	19000	1.21	20240531	24400	-21.19	20230913	19000	1.21	20240531	1.31	N	005500	1000	139 억	203941	N	N	183	N	N
6	20240731	120213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19180	0	3	0.00	201920620	10533	56.61	19130	19290	19130	24900	13430	19180	19170.29	1.47	-453	19433	19306	19243	19116	19053	19275	19085	139	5720	1000	14570	10	1	13900000	2666	14.10	0.92	12	0.08	1360.00	20800.00	24400	20230913	-21.39	19000	20240531	0.95	21850	-12.22	20240102	19000	0.95	20240531	24400	-21.39	20230913	19000	0.95	20240531	1.31	N	005500	1000	139 억	203941	N	N	183	N	N
7	20240731	110211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19190	10	2	0.05	40222390	2096	11.26	19130	19290	19130	24900	13430	19180	19190.07	1.47	45	19433	19306	19243	19116	19053	19275	19085	139	5720	1000	14570	10	1	13900000	2667	14.11	0.92	12	0.02	1360.00	20800.00	24400	20230913	-21.35	19000	20240531	1.00	21850	-12.17	20240102	19000	1.00	20240531	24400	-21.35	20230913	19000	1.00	20240531	1.31	N	005500	1000	139 억	203941	N	N	183	N	N
8	20240731	100211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19180	0	3	0.00	23235420	1211	6.51	19130	19290	19130	24900	13430	19180	19186.97	1.47	368	19433	19306	19243	19116	19053	19275	19085	139	5720	1000	14570	10	1	13900000	2666	14.10	0.92	12	0.01	1360.00	20800.00	24400	20230913	-21.39	19000	20240531	0.95	21850	-12.22	20240102	19000	0.95	20240531	24400	-21.39	20230913	19000	0.95	20240531	1.31	N	005500	1000	139 억	203941	N	N	183	N	N
9	20240731	090209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19290	110	2	0.57	2431910	127	0.68	19130	19290	19130	24900	13430	19180	19148.90	1.47	-16	19433	19306	19243	19116	19053	19275	19085	139	5720	1000	14570	10	1	13900000	2681	14.18	0.93	12	0.00	1360.00	20800.00	24400	20230913	-20.94	19000	20240531	1.53	21850	-11.72	20240102	19000	1.53	20240531	24400	-20.94	20230913	19000	1.53	20240531	1.31	N	005500	1000	139 억	203941	N	N	183	N	N
10	20240730	160207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19180	-180	5	-0.93	357630790	18607	99.21	19370	19370	19180	25150	13560	19360	19220.25	1.49	-2760	19706	19532	19426	19252	19146	19480	19200	139	5790	1000	14710	10	1	13900000	2666	14.10	0.92	12	0.13	1360.00	20800.00	24400	20230913	-21.39	19000	20240531	0.95	21850	-12.22	20240102	19000	0.95	20240531	24400	-21.39	20230913	19000	0.95	20240531	1.31	N	005500	1000	139 억	206518	N	N	183	N	N
11	20240730	150210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19210	-150	5	-0.77	302987310	15760	84.03	19370	19370	19180	25150	13560	19360	19225.08	1.49	-2623	19706	19532	19426	19252	19146	19480	19200	139	5790	1000	14710	10	1	13900000	2670	14.12	0.92	12	0.11	1360.00	20800.00	24400	20230913	-21.27	19000	20240531	1.11	21850	-12.08	20240102	19000	1.11	20240531	24400	-21.27	20230913	19000	1.11	20240531	1.31	N	005500	1000	139 억	206518	N	N	12	N	N
12	20240730	140208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19240	-120	5	-0.62	298196820	15511	82.70	19370	19370	19180	25150	13560	19360	19224.86	1.49	-2577	19706	19532	19426	19252	19146	19480	19200	139	5790	1000	14710	10	1	13900000	2674	14.15	0.93	12	0.11	1360.00	20800.00	24400	20230913	-21.15	19000	20240531	1.26	21850	-11.95	20240102	19000	1.26	20240531	24400	-21.15	20230913	19000	1.26	20240531	1.31	N	005500	1000	139 억	206518	N	N	12	N	N
13	20240730	130209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19230	-130	5	-0.67	216662480	11265	60.06	19370	19370	19180	25150	13560	19360	19233.24	1.49	-2425	19706	19532	19426	19252	19146	19480	19200	139	5790	1000	14710	10	1	13900000	2673	14.14	0.92	12	0.08	1360.00	20800.00	24400	20230913	-21.19	19000	20240531	1.21	21850	-11.99	20240102	19000	1.21	20240531	24400	-21.19	20230913	19000	1.21	20240531	1.31	N	005500	1000	139 억	206518	N	N	12	N	N
14	20240730	120209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19290	-70	5	-0.36	213832770	11118	59.28	19370	19370	19180	25150	13560	19360	19233.02	1.49	-2466	19706	19532	19426	19252	19146	19480	19200	139	5790	1000	14710	10	1	13900000	2681	14.18	0.93	12	0.08	1360.00	20800.00	24400	20230913	-20.94	19000	20240531	1.53	21850	-11.72	20240102	19000	1.53	20240531	24400	-20.94	20230913	19000	1.53	20240531	1.31	N	005500	1000	139 억	206518	N	N	12	N	N
15	20240730	110210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19310	-50	5	-0.26	211019350	10972	58.50	19370	19370	19180	25150	13560	19360	19232.53	1.49	-2512	19706	19532	19426	19252	19146	19480	19200	139	5790	1000	14710	10	1	13900000	2684	14.20	0.93	12	0.08	1360.00	20800.00	24400	20230913	-20.86	19000	20240531	1.63	21850	-11.62	20240102	19000	1.63	20240531	24400	-20.86	20230913	19000	1.63	20240531	1.31	N	005500	1000	139 억	206518	N	N	12	N	N
16	20240730	100210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19200	-160	5	-0.83	134691720	6998	37.31	19370	19370	19190	25150	13560	19360	19247.17	1.49	-2400	19706	19532	19426	19252	19146	19480	19200	139	5790	1000	14710	10	1	13900000	2669	14.12	0.92	12	0.05	1360.00	20800.00	24400	20230913	-21.31	19000	20240531	1.05	21850	-12.13	20240102	19000	1.05	20240531	24400	-21.31	20230913	19000	1.05	20240531	1.31	N	005500	1000	139 억	206518	N	N	12	N	N
17	20240730	090210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19360	0	3	0.00	6254680	323	1.72	19370	19370	19360	25150	13560	19360	19364.33	1.49	-49	19706	19532	19426	19252	19146	19480	19200	139	5790	1000	14710	10	1	13900000	2691	14.24	0.93	12	0.00	1360.00	20800.00	24400	20230913	-20.66	19000	20240531	1.89	21850	-11.40	20240102	19000	1.89	20240531	24400	-20.66	20230913	19000	1.89	20240531	1.31	N	005500	1000	139 억	206518	N	N	12	N	N
18	20240729	160209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19360	-130	5	-0.67	364650500	18755	365.31	19480	19600	19320	25300	13650	19490	19442.84	1.49	-493	19623	19556	19453	19386	19283	19590	19420	139	5810	1000	14810	10	1	13900000	2691	14.24	0.93	12	0.13	1360.00	20800.00	24450	20230721	-20.82	19000	20240531	1.89	21850	-11.40	20240102	19000	1.89	20240531	24400	-20.66	20230913	19000	1.89	20240531	1.32	N	005500	1000	139 억	207040	N	N	12	N	N
19	20240729	150208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19420	-70	5	-0.36	253730220	13034	253.88	19480	19600	19420	25300	13650	19490	19466.79	1.49	-165	19623	19556	19453	19386	19283	19590	19420	139	5810	1000	14810	10	1	13900000	2699	14.28	0.93	12	0.09	1360.00	20800.00	24450	20230721	-20.57	19000	20240531	2.21	21850	-11.12	20240102	19000	2.21	20240531	24400	-20.41	20230913	19000	2.21	20240531	1.32	N	005500	1000	139 억	207040	N	N	12	N	N
20	20240729	140208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19420	-70	5	-0.36	209090150	10736	209.12	19480	19600	19420	25300	13650	19490	19475.61	1.49	-119	19623	19556	19453	19386	19283	19590	19420	139	5810	1000	14810	10	1	13900000	2699	14.28	0.93	12	0.08	1360.00	20800.00	24450	20230721	-20.57	19000	20240531	2.21	21850	-11.12	20240102	19000	2.21	20240531	24400	-20.41	20230913	19000	2.21	20240531	1.32	N	005500	1000	139 억	207040	N	N	12	N	N
21	20240729	130212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19490	0	3	0.00	115388850	5916	115.23	19480	19600	19450	25300	13650	19490	19504.54	1.49	-105	19623	19556	19453	19386	19283	19590	19420	139	5810	1000	14810	10	1	13900000	2709	14.33	0.94	12	0.04	1360.00	20800.00	24450	20230721	-20.29	19000	20240531	2.58	21850	-10.80	20240102	19000	2.58	20240531	24400	-20.12	20230913	19000	2.58	20240531	1.32	N	005500	1000	139 억	207040	N	N	12	N	N
22	20240729	120207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19490	0	3	0.00	104144710	5339	103.99	19480	19600	19450	25300	13650	19490	19506.41	1.49	-96	19623	19556	19453	19386	19283	19590	19420	139	5810	1000	14810	10	1	13900000	2709	14.33	0.94	12	0.04	1360.00	20800.00	24450	20230721	-20.29	19000	20240531	2.58	21850	-10.80	20240102	19000	2.58	20240531	24400	-20.12	20230913	19000	2.58	20240531	1.32	N	005500	1000	139 억	207040	N	N	12	N	N
23	20240729	110209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19510	20	2	0.10	78591150	4027	78.44	19480	19600	19480	25300	13650	19490	19516.06	1.49	96	19623	19556	19453	19386	19283	19590	19420	139	5810	1000	14810	10	1	13900000	2712	14.35	0.94	12	0.03	1360.00	20800.00	24450	20230721	-20.20	19000	20240531	2.68	21850	-10.71	20240102	19000	2.68	20240531	24400	-20.04	20230913	19000	2.68	20240531	1.32	N	005500	1000	139 억	207040	N	N	12	N	N
24	20240729	100209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19510	20	2	0.10	77050810	3948	76.90	19480	19600	19480	25300	13650	19490	19516.42	1.49	116	19623	19556	19453	19386	19283	19590	19420	139	5810	1000	14810	10	1	13900000	2712	14.35	0.94	12	0.03	1360.00	20800.00	24450	20230721	-20.20	19000	20240531	2.68	21850	-10.71	20240102	19000	2.68	20240531	24400	-20.04	20230913	19000	2.68	20240531	1.32	N	005500	1000	139 억	207040	N	N	12	N	N
25	20240729	090208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19480	-10	5	-0.05	3370050	173	3.37	19480	19480	19480	25300	13650	19490	19480.00	1.49	-25	19623	19556	19453	19386	19283	19590	19420	139	5810	1000	14810	10	1	13900000	2708	14.32	0.94	12	0.00	1360.00	20800.00	24450	20230721	-20.33	19000	20240531	2.53	21850	-10.85	20240102	19000	2.53	20240531	24400	-20.16	20230913	19000	2.53	20240531	1.32	N	005500	1000	139 억	207040	N	N	12	N	N
26	20240726	160205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19490	-30	5	-0.15	99010260	5093	72.45	19400	19520	19350	25350	13670	19520	19440.46	1.49	-475	19653	19586	19463	19396	19273	19620	19430	139	5830	1000	14830	10	1	13900000	2709	14.33	0.94	12	0.04	1360.00	20800.00	24450	20230721	-20.29	19000	20240531	2.58	21850	-10.80	20240102	19000	2.58	20240531	24400	-20.12	20230913	19000	2.58	20240531	1.33	N	005500	1000	139 억	207457	N	N	12	N	N
27	20240726	150208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19440	-80	5	-0.41	73670360	3792	53.94	19400	19520	19350	25350	13670	19520	19427.84	1.49	-171	19653	19586	19463	19396	19273	19620	19430	139	5830	1000	14830	10	1	13900000	2702	14.29	0.93	12	0.03	1360.00	20800.00	24450	20230721	-20.49	19000	20240531	2.32	21850	-11.03	20240102	19000	2.32	20240531	24400	-20.33	20230913	19000	2.32	20240531	1.33	N	005500	1000	139 억	207457	N	N	13	N	N
28	20240726	140209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19490	-30	5	-0.15	66690340	3433	48.83	19400	19520	19350	25350	13670	19520	19426.26	1.49	-129	19653	19586	19463	19396	19273	19620	19430	139	5830	1000	14830	10	1	13900000	2709	14.33	0.94	12	0.02	1360.00	20800.00	24450	20230721	-20.29	19000	20240531	2.58	21850	-10.80	20240102	19000	2.58	20240531	24400	-20.12	20230913	19000	2.58	20240531	1.33	N	005500	1000	139 억	207457	N	N	13	N	N
29	20240726	130209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19480	-40	5	-0.20	49931530	2571	36.57	19400	19520	19350	25350	13670	19520	19421.05	1.49	-147	19653	19586	19463	19396	19273	19620	19430	139	5830	1000	14830	10	1	13900000	2708	14.32	0.94	12	0.02	1360.00	20800.00	24450	20230721	-20.33	19000	20240531	2.53	21850	-10.85	20240102	19000	2.53	20240531	24400	-20.16	20230913	19000	2.53	20240531	1.33	N	005500	1000	139 억	207457	N	N	13	N	N
30	20240726	120208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19480	-40	5	-0.20	48120560	2478	35.25	19400	19520	19350	25350	13670	19520	19419.11	1.49	-100	19653	19586	19463	19396	19273	19620	19430	139	5830	1000	14830	10	1	13900000	2708	14.32	0.94	12	0.02	1360.00	20800.00	24450	20230721	-20.33	19000	20240531	2.53	21850	-10.85	20240102	19000	2.53	20240531	24400	-20.16	20230913	19000	2.53	20240531	1.33	N	005500	1000	139 억	207457	N	N	13	N	N
31	20240726	110207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19510	-10	5	-0.05	34113330	1757	24.99	19400	19520	19350	25350	13670	19520	19415.67	1.49	-145	19653	19586	19463	19396	19273	19620	19430	139	5830	1000	14830	10	1	13900000	2712	14.35	0.94	12	0.01	1360.00	20800.00	24450	20230721	-20.20	19000	20240531	2.68	21850	-10.71	20240102	19000	2.68	20240531	24400	-20.04	20230913	19000	2.68	20240531	1.33	N	005500	1000	139 억	207457	N	N	13	N	N
32	20240726	100208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19450	-70	5	-0.36	25948670	1337	19.02	19400	19520	19350	25350	13670	19520	19408.13	1.49	-70	19653	19586	19463	19396	19273	19620	19430	139	5830	1000	14830	10	1	13900000	2704	14.30	0.94	12	0.01	1360.00	20800.00	24450	20230721	-20.45	19000	20240531	2.37	21850	-10.98	20240102	19000	2.37	20240531	24400	-20.29	20230913	19000	2.37	20240531	1.33	N	005500	1000	139 억	207457	N	N	13	N	N
33	20240726	090207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19350	-170	5	-0.87	7075910	365	5.19	19400	19400	19350	25350	13670	19520	19386.05	1.49	-22	19653	19586	19463	19396	19273	19620	19430	139	5830	1000	14830	10	1	13900000	2690	14.23	0.93	12	0.00	1360.00	20800.00	24450	20230721	-20.86	19000	20240531	1.84	21850	-11.44	20240102	19000	1.84	20240531	24400	-20.70	20230913	19000	1.84	20240531	1.33	N	005500	1000	139 억	207457	N	N	13	N	N
34	20240725	160207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19520	-20	5	-0.10	136346760	7026	36.74	19400	19530	19340	25400	13680	19540	19406.03	1.49	300	19933	19736	19543	19346	19153	19835	19445	139	5860	1000	14850	10	1	13900000	2713	14.35	0.94	12	0.05	1360.00	20800.00	24450	20230721	-20.16	19000	20240531	2.74	21850	-10.66	20240102	19000	2.74	20240531	24400	-20.00	20230913	19000	2.74	20240531	1.33	N	005500	1000	139 억	206603	N	N	13	N	N
35	20240725	150209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19470	-70	5	-0.36	117566080	6062	31.70	19400	19530	19340	25400	13680	19540	19393.94	1.49	463	19933	19736	19543	19346	19153	19835	19445	139	5860	1000	14850	10	1	13900000	2706	14.32	0.94	12	0.04	1360.00	20800.00	24450	20230721	-20.37	19000	20240531	2.47	21850	-10.89	20240102	19000	2.47	20240531	24400	-20.20	20230913	19000	2.47	20240531	1.33	N	005500	1000	139 억	206603	N	N	46	N	N
36	20240725	140209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19410	-130	5	-0.67	78766800	4063	21.25	19400	19530	19340	25400	13680	19540	19386.36	1.49	-524	19933	19736	19543	19346	19153	19835	19445	139	5860	1000	14850	10	1	13900000	2698	14.27	0.93	12	0.03	1360.00	20800.00	24450	20230721	-20.61	19000	20240531	2.16	21850	-11.17	20240102	19000	2.16	20240531	24400	-20.45	20230913	19000	2.16	20240531	1.33	N	005500	1000	139 억	206603	N	N	46	N	N
37	20240725	130209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19430	-110	5	-0.56	75501500	3895	20.37	19400	19530	19340	25400	13680	19540	19384.21	1.49	-473	19933	19736	19543	19346	19153	19835	19445	139	5860	1000	14850	10	1	13900000	2701	14.29	0.93	12	0.03	1360.00	20800.00	24450	20230721	-20.53	19000	20240531	2.26	21850	-11.08	20240102	19000	2.26	20240531	24400	-20.37	20230913	19000	2.26	20240531	1.33	N	005500	1000	139 억	206603	N	N	46	N	N
38	20240725	120209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19430	-110	5	-0.56	70457390	3635	19.01	19400	19530	19340	25400	13680	19540	19383.05	1.49	-402	19933	19736	19543	19346	19153	19835	19445	139	5860	1000	14850	10	1	13900000	2701	14.29	0.93	12	0.03	1360.00	20800.00	24450	20230721	-20.53	19000	20240531	2.26	21850	-11.08	20240102	19000	2.26	20240531	24400	-20.37	20230913	19000	2.26	20240531	1.33	N	005500	1000	139 억	206603	N	N	46	N	N
39	20240725	110207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19400	-140	5	-0.72	57175570	2951	15.43	19400	19520	19340	25400	13680	19540	19374.98	1.49	-297	19933	19736	19543	19346	19153	19835	19445	139	5860	1000	14850	10	1	13900000	2697	14.26	0.93	12	0.02	1360.00	20800.00	24450	20230721	-20.65	19000	20240531	2.11	21850	-11.21	20240102	19000	2.11	20240531	24400	-20.49	20230913	19000	2.11	20240531	1.33	N	005500	1000	139 억	206603	N	N	46	N	N
40	20240725	100208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19340	-200	5	-1.02	45623610	2355	12.32	19400	19490	19340	25400	13680	19540	19373.08	1.49	-115	19933	19736	19543	19346	19153	19835	19445	139	5860	1000	14850	10	1	13900000	2688	14.22	0.93	12	0.02	1360.00	20800.00	24450	20230721	-20.90	19000	20240531	1.79	21850	-11.49	20240102	19000	1.79	20240531	24400	-20.74	20230913	19000	1.79	20240531	1.33	N	005500	1000	139 억	206603	N	N	46	N	N
41	20240725	090208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19400	-140	5	-0.72	5916260	305	1.60	19400	19400	19380	25400	13680	19540	19397.57	1.49	-76	19933	19736	19543	19346	19153	19835	19445	139	5860	1000	14850	10	1	13900000	2697	14.26	0.93	12	0.00	1360.00	20800.00	24450	20230721	-20.65	19000	20240531	2.11	21850	-11.21	20240102	19000	2.11	20240531	24400	-20.49	20230913	19000	2.11	20240531	1.33	N	005500	1000	139 억	206603	N	N	46	N	N
42	20240724	160206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19540	-60	5	-0.31	370104810	19010	272.47	19500	19740	19350	25450	13720	19600	19468.39	1.46	3291	19866	19732	19616	19482	19366	19800	19550	139	5850	1000	14890	10	1	13900000	2716	14.37	0.94	12	0.14	1360.00	20800.00	24450	20230721	-20.08	19000	20240531	2.84	21850	-10.57	20240102	19000	2.84	20240531	24400	-19.92	20230913	19000	2.84	20240531	1.32	N	005500	1000	139 억	202292	N	N	46	N	N
43	20240724	150208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19510	-90	5	-0.46	345092810	17730	254.12	19500	19740	19350	25450	13720	19600	19463.78	1.46	3498	19866	19732	19616	19482	19366	19800	19550	139	5850	1000	14890	10	1	13900000	2712	14.35	0.94	12	0.13	1360.00	20800.00	24450	20230721	-20.20	19000	20240531	2.68	21850	-10.71	20240102	19000	2.68	20240531	24400	-20.04	20230913	19000	2.68	20240531	1.32	N	005500	1000	139 억	202292	N	N	13	N	N
44	20240724	140210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19390	-210	5	-1.07	316777380	16276	233.28	19500	19740	19350	25450	13720	19600	19462.85	1.46	3208	19866	19732	19616	19482	19366	19800	19550	139	5850	1000	14890	10	1	13900000	2695	14.26	0.93	12	0.12	1360.00	20800.00	24450	20230721	-20.70	19000	20240531	2.05	21850	-11.26	20240102	19000	2.05	20240531	24400	-20.53	20230913	19000	2.05	20240531	1.32	N	005500	1000	139 억	202292	N	N	13	N	N
45	20240724	130207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19560	-40	5	-0.20	152151090	7792	111.68	19500	19740	19390	25450	13720	19600	19526.58	1.46	298	19866	19732	19616	19482	19366	19800	19550	139	5850	1000	14890	10	1	13900000	2719	14.38	0.94	12	0.06	1360.00	20800.00	24450	20230721	-20.00	19000	20240531	2.95	21850	-10.48	20240102	19000	2.95	20240531	24400	-19.84	20230913	19000	2.95	20240531	1.32	N	005500	1000	139 억	202292	N	N	13	N	N
46	20240724	120209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19530	-70	5	-0.36	70353420	3590	51.45	19500	19740	19500	25450	13720	19600	19597.05	1.46	-484	19866	19732	19616	19482	19366	19800	19550	139	5850	1000	14890	10	1	13900000	2715	14.36	0.94	12	0.03	1360.00	20800.00	24450	20230721	-20.12	19000	20240531	2.79	21850	-10.62	20240102	19000	2.79	20240531	24400	-19.96	20230913	19000	2.79	20240531	1.32	N	005500	1000	139 억	202292	N	N	13	N	N
47	20240724	110208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19590	-10	5	-0.05	15933890	813	11.65	19500	19660	19500	25450	13720	19600	19598.88	1.46	-288	19866	19732	19616	19482	19366	19800	19550	139	5850	1000	14890	10	1	13900000	2723	14.40	0.94	12	0.01	1360.00	20800.00	24450	20230721	-19.88	19000	20240531	3.11	21850	-10.34	20240102	19000	3.11	20240531	24400	-19.71	20230913	19000	3.11	20240531	1.32	N	005500	1000	139 억	202292	N	N	13	N	N
48	20240724	100208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19600	0	3	0.00	13248710	676	9.69	19500	19660	19500	25450	13720	19600	19598.68	1.46	-200	19866	19732	19616	19482	19366	19800	19550	139	5850	1000	14890	10	1	13900000	2724	14.41	0.94	12	0.00	1360.00	20800.00	24450	20230721	-19.84	19000	20240531	3.16	21850	-10.30	20240102	19000	3.16	20240531	24400	-19.67	20230913	19000	3.16	20240531	1.32	N	005500	1000	139 억	202292	N	N	13	N	N
49	20240724	090208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19500	-100	5	-0.51	331500	17	0.24	19500	19500	19500	25450	13720	19600	19500.00	1.46	-3	19866	19732	19616	19482	19366	19800	19550	139	5850	1000	14890	10	1	13900000	2711	14.34	0.94	12	0.00	1360.00	20800.00	24450	20230721	-20.25	19000	20240531	2.63	21850	-10.76	20240102	19000	2.63	20240531	24400	-20.08	20230913	19000	2.63	20240531	1.32	N	005500	1000	139 억	202292	N	N	13	N	N
50	20240723	160207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19600	-90	5	-0.46	136808770	6977	43.39	19580	19750	19500	25550	13790	19690	19608.66	1.46	-1549	19910	19800	19580	19470	19250	19855	19525	139	5860	1000	14960	10	1	13900000	2724	14.41	0.94	12	0.05	1360.00	20800.00	24450	20230721	-19.84	19000	20240531	3.16	21850	-10.30	20240102	19000	3.16	20240531	24400	-19.67	20230913	19000	3.16	20240531	1.33	N	005500	1000	139 억	203543	N	N	13	N	N
51	20240723	150211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19600	-90	5	-0.46	108687600	5542	34.46	19580	19750	19500	25550	13790	19690	19611.62	1.46	-1206	19910	19800	19580	19470	19250	19855	19525	139	5860	1000	14960	10	1	13900000	2724	14.41	0.94	12	0.04	1360.00	20800.00	24450	20230721	-19.84	19000	20240531	3.16	21850	-10.30	20240102	19000	3.16	20240531	24400	-19.67	20230913	19000	3.16	20240531	1.33	N	005500	1000	139 억	203543	N	N	11	N	N
52	20240723	140205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19640	-50	5	-0.25	98712470	5033	31.30	19580	19750	19500	25550	13790	19690	19613.05	1.46	-1104	19910	19800	19580	19470	19250	19855	19525	139	5860	1000	14960	10	1	13900000	2730	14.44	0.94	12	0.04	1360.00	20800.00	24450	20230721	-19.67	19000	20240531	3.37	21850	-10.11	20240102	19000	3.37	20240531	24400	-19.51	20230913	19000	3.37	20240531	1.33	N	005500	1000	139 억	203543	N	N	11	N	N
53	20240723	130205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19690	0	3	0.00	85883210	4380	27.24	19580	19750	19500	25550	13790	19690	19608.04	1.46	-994	19910	19800	19580	19470	19250	19855	19525	139	5860	1000	14960	10	1	13900000	2737	14.48	0.95	12	0.03	1360.00	20800.00	24450	20230721	-19.47	19000	20240531	3.63	21850	-9.89	20240102	19000	3.63	20240531	24400	-19.30	20230913	19000	3.63	20240531	1.33	N	005500	1000	139 억	203543	N	N	11	N	N
54	20240723	120208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19650	-40	5	-0.20	68479200	3494	21.73	19580	19750	19500	25550	13790	19690	19599.08	1.46	-606	19910	19800	19580	19470	19250	19855	19525	139	5860	1000	14960	10	1	13900000	2731	14.45	0.94	12	0.03	1360.00	20800.00	24450	20230721	-19.63	19000	20240531	3.42	21850	-10.07	20240102	19000	3.42	20240531	24400	-19.47	20230913	19000	3.42	20240531	1.33	N	005500	1000	139 억	203543	N	N	11	N	N
55	20240723	110208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19670	-20	5	-0.10	28849440	1471	9.15	19580	19750	19500	25550	13790	19690	19612.13	1.46	-432	19910	19800	19580	19470	19250	19855	19525	139	5860	1000	14960	10	1	13900000	2734	14.46	0.95	12	0.01	1360.00	20800.00	24450	20230721	-19.55	19000	20240531	3.53	21850	-9.98	20240102	19000	3.53	20240531	24400	-19.39	20230913	19000	3.53	20240531	1.33	N	005500	1000	139 억	203543	N	N	11	N	N
56	20240723	100208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19620	-70	5	-0.36	17768360	906	5.63	19580	19750	19500	25550	13790	19690	19611.88	1.46	-318	19910	19800	19580	19470	19250	19855	19525	139	5860	1000	14960	10	1	13900000	2727	14.43	0.94	12	0.01	1360.00	20800.00	24450	20230721	-19.75	19000	20240531	3.26	21850	-10.21	20240102	19000	3.26	20240531	24400	-19.59	20230913	19000	3.26	20240531	1.33	N	005500	1000	139 억	203543	N	N	11	N	N
57	20240723	090207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19580	-110	5	-0.56	234960	12	0.07	19580	19580	19580	25550	13790	19690	19580.00	1.46	-2	19910	19800	19580	19470	19250	19855	19525	139	5860	1000	14960	10	1	13900000	2722	14.40	0.94	12	0.00	1360.00	20800.00	24450	20230721	-19.92	19000	20240531	3.05	21850	-10.39	20240102	19000	3.05	20240531	24400	-19.75	20230913	19000	3.05	20240531	1.33	N	005500	1000	139 억	203543	N	N	11	N	N
58	20240722	160206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19690	-20	5	-0.10	312296380	16031	240.24	19690	19690	19360	25600	13800	19710	19480.74	1.51	-5219	19856	19782	19686	19612	19516	19820	19650	139	5890	1000	14970	10	1	13900000	2737	14.48	0.95	12	0.12	1360.00	20800.00	24450	20230721	-19.47	19000	20240531	3.63	21850	-9.89	20240102	19000	3.63	20240531	24400	-19.30	20230913	19000	3.63	20240531	1.38	N	005500	1000	139 억	209279	N	N	11	N	N
59	20240722	150208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19410	-300	5	-1.52	269700190	13856	207.64	19690	19690	19360	25600	13800	19710	19464.51	1.51	-4818	19856	19782	19686	19612	19516	19820	19650	139	5890	1000	14970	10	1	13900000	2698	14.27	0.93	12	0.10	1360.00	20800.00	24450	20230721	-20.61	19000	20240531	2.16	21850	-11.17	20240102	19000	2.16	20240531	24400	-20.45	20230913	19000	2.16	20240531	1.38	N	005500	1000	139 억	209279	N	N	14	N	N
60	20240722	140207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19430	-280	5	-1.42	229826260	11800	176.83	19690	19690	19360	25600	13800	19710	19476.80	1.51	-4791	19856	19782	19686	19612	19516	19820	19650	139	5890	1000	14970	10	1	13900000	2701	14.29	0.93	12	0.08	1360.00	20800.00	24450	20230721	-20.53	19000	20240531	2.26	21850	-11.08	20240102	19000	2.26	20240531	24400	-20.37	20230913	19000	2.26	20240531	1.38	N	005500	1000	139 억	209279	N	N	14	N	N
61	20240722	130206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19400	-310	5	-1.57	220097530	11299	169.32	19690	19690	19360	25600	13800	19710	19479.38	1.51	-4692	19856	19782	19686	19612	19516	19820	19650	139	5890	1000	14970	10	1	13900000	2697	14.26	0.93	12	0.08	1360.00	20800.00	24450	20230721	-20.65	19000	20240531	2.11	21850	-11.21	20240102	19000	2.11	20240531	24400	-20.49	20230913	19000	2.11	20240531	1.38	N	005500	1000	139 억	209279	N	N	14	N	N
62	20240722	120206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19420	-290	5	-1.47	205311210	10539	157.93	19690	19690	19360	25600	13800	19710	19481.09	1.51	-4410	19856	19782	19686	19612	19516	19820	19650	139	5890	1000	14970	10	1	13900000	2699	14.28	0.93	12	0.08	1360.00	20800.00	24450	20230721	-20.57	19000	20240531	2.21	21850	-11.12	20240102	19000	2.21	20240531	24400	-20.41	20230913	19000	2.21	20240531	1.38	N	005500	1000	139 억	209279	N	N	14	N	N
63	20240722	110207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19380	-330	5	-1.67	190019640	9753	146.16	19690	19690	19360	25600	13800	19710	19483.20	1.51	-4038	19856	19782	19686	19612	19516	19820	19650	139	5890	1000	14970	10	1	13900000	2694	14.25	0.93	12	0.07	1360.00	20800.00	24450	20230721	-20.74	19000	20240531	2.00	21850	-11.30	20240102	19000	2.00	20240531	24400	-20.57	20230913	19000	2.00	20240531	1.38	N	005500	1000	139 억	209279	N	N	14	N	N
64	20240722	100207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19460	-250	5	-1.27	94933930	4856	72.77	19690	19690	19460	25600	13800	19710	19549.82	1.51	-2475	19856	19782	19686	19612	19516	19820	19650	139	5890	1000	14970	10	1	13900000	2705	14.31	0.94	12	0.03	1360.00	20800.00	24450	20230721	-20.41	19000	20240531	2.42	21850	-10.94	20240102	19000	2.42	20240531	24400	-20.25	20230913	19000	2.42	20240531	1.38	N	005500	1000	139 억	209279	N	N	14	N	N
65	20240722	090206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19690	-20	5	-0.10	157520	8	0.12	19690	19690	19690	25600	13800	19710	19690.00	1.51	-1	19856	19782	19686	19612	19516	19820	19650	139	5890	1000	14970	10	1	13900000	2737	14.48	0.95	12	0.00	1360.00	20800.00	24450	20230721	-19.47	19000	20240531	3.63	21850	-9.89	20240102	19000	3.63	20240531	24400	-19.30	20230913	19000	3.63	20240531	1.38	N	005500	1000	139 억	209279	N	N	14	N	N
66	20240719	160205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19710	-30	5	-0.15	131025980	6673	44.01	19640	19760	19590	25650	13820	19740	19635.21	1.51	-246	20006	19872	19806	19672	19606	19840	19640	139	5910	1000	15000	10	1	13900000	2740	14.49	0.95	12	0.05	1360.00	20800.00	24450	20230721	-19.39	19000	20240531	3.74	21850	-9.79	20240102	19000	3.74	20240531	24450	-19.39	20230721	19000	3.74	20240531	1.38	N	005500	1000	139 억	209564	N	N	14	N	N
67	20240719	150205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19650	-90	5	-0.46	120705600	6149	40.55	19640	19760	19590	25650	13820	19740	19630.12	1.51	-214	20006	19872	19806	19672	19606	19840	19640	139	5910	1000	15000	10	1	13900000	2731	14.45	0.94	12	0.04	1360.00	20800.00	24450	20230721	-19.63	19000	20240531	3.42	21850	-10.07	20240102	19000	3.42	20240531	24450	-19.63	20230721	19000	3.42	20240531	1.38	N	005500	1000	139 억	209564	N	N	6	N	N
68	20240719	140206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19630	-110	5	-0.56	103809290	5288	34.87	19640	19760	19590	25650	13820	19740	19631.11	1.51	-217	20006	19872	19806	19672	19606	19840	19640	139	5910	1000	15000	10	1	13900000	2729	14.43	0.94	12	0.04	1360.00	20800.00	24450	20230721	-19.71	19000	20240531	3.32	21850	-10.16	20240102	19000	3.32	20240531	24450	-19.71	20230721	19000	3.32	20240531	1.38	N	005500	1000	139 억	209564	N	N	6	N	N
69	20240719	130204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19660	-80	5	-0.41	89165440	4542	29.95	19640	19760	19590	25650	13820	19740	19631.32	1.51	-191	20006	19872	19806	19672	19606	19840	19640	139	5910	1000	15000	10	1	13900000	2733	14.46	0.95	12	0.03	1360.00	20800.00	24450	20230721	-19.59	19000	20240531	3.47	21850	-10.02	20240102	19000	3.47	20240531	24450	-19.59	20230721	19000	3.47	20240531	1.38	N	005500	1000	139 억	209564	N	N	6	N	N
70	20240719	120203	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19670	-70	5	-0.35	84253210	4292	28.30	19640	19760	19590	25650	13820	19740	19630.29	1.51	-99	20006	19872	19806	19672	19606	19840	19640	139	5910	1000	15000	10	1	13900000	2734	14.46	0.95	12	0.03	1360.00	20800.00	24450	20230721	-19.55	19000	20240531	3.53	21850	-9.98	20240102	19000	3.53	20240531	24450	-19.55	20230721	19000	3.53	20240531	1.38	N	005500	1000	139 억	209564	N	N	6	N	N
71	20240719	110205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19630	-110	5	-0.56	71081600	3622	23.89	19640	19760	19590	25650	13820	19740	19624.96	1.51	2	20006	19872	19806	19672	19606	19840	19640	139	5910	1000	15000	10	1	13900000	2729	14.43	0.94	12	0.03	1360.00	20800.00	24450	20230721	-19.71	19000	20240531	3.32	21850	-10.16	20240102	19000	3.32	20240531	24450	-19.71	20230721	19000	3.32	20240531	1.38	N	005500	1000	139 억	209564	N	N	6	N	N
72	20240719	100154	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19630	-110	5	-0.56	57829450	2947	19.43	19640	19760	19590	25650	13820	19740	19623.16	1.51	31	20006	19872	19806	19672	19606	19840	19640	139	5910	1000	15000	10	1	13900000	2729	14.43	0.94	12	0.02	1360.00	20800.00	24450	20230721	-19.71	19000	20240531	3.32	21850	-10.16	20240102	19000	3.32	20240531	24450	-19.71	20230721	19000	3.32	20240531	1.38	N	005500	1000	139 억	209564	N	N	6	N	N
73	20240719	090215	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19660	-80	5	-0.41	5383620	274	1.81	19640	19740	19640	25650	13820	19740	19648.25	1.51	-1	20006	19872	19806	19672	19606	19840	19640	139	5910	1000	15000	10	1	13900000	2733	14.46	0.95	12	0.00	1360.00	20800.00	24450	20230721	-19.59	19000	20240531	3.47	21850	-10.02	20240102	19000	3.47	20240531	24450	-19.59	20230721	19000	3.47	20240531	1.38	N	005500	1000	139 억	209564	N	N	6	N	N
74	20240718	160202	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19740	-200	5	-1.00	294398110	14877	180.94	19820	19940	19740	25900	13960	19940	19788.81	1.51	-563	20040	19990	19910	19860	19780	20015	19885	139	5960	1000	15150	10	1	13900000	2744	14.51	0.95	12	0.11	1360.00	20800.00	24450	20230721	-19.26	19000	20240531	3.89	21850	-9.66	20240102	19000	3.89	20240531	24450	-19.26	20230721	19000	3.89	20240531	1.38	N	005500	1000	139 억	210128	N	N	6	N	N
75	20240718	150205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19800	-140	5	-0.70	255433050	12904	156.94	19820	19940	19750	25900	13960	19940	19794.65	1.51	-414	20040	19990	19910	19860	19780	20015	19885	139	5960	1000	15150	10	1	13900000	2752	14.56	0.95	12	0.09	1360.00	20800.00	24450	20230721	-19.02	19000	20240531	4.21	21850	-9.38	20240102	19000	4.21	20240531	24450	-19.02	20230721	19000	4.21	20240531	1.38	N	005500	1000	139 억	210128	N	N	4	N	N
76	20240718	140202	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19770	-170	5	-0.85	241820790	12216	148.58	19820	19940	19750	25900	13960	19940	19795.18	1.51	-399	20040	19990	19910	19860	19780	20015	19885	139	5960	1000	15150	10	1	13900000	2748	14.54	0.95	12	0.09	1360.00	20800.00	24450	20230721	-19.14	19000	20240531	4.05	21850	-9.52	20240102	19000	4.05	20240531	24450	-19.14	20230721	19000	4.05	20240531	1.38	N	005500	1000	139 억	210128	N	N	4	N	N
77	20240718	130203	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19840	-100	5	-0.50	229065740	11571	140.73	19820	19940	19750	25900	13960	19940	19796.29	1.51	-397	20040	19990	19910	19860	19780	20015	19885	139	5960	1000	15150	10	1	13900000	2758	14.59	0.95	12	0.08	1360.00	20800.00	24450	20230721	-18.85	19000	20240531	4.42	21850	-9.20	20240102	19000	4.42	20240531	24450	-18.85	20230721	19000	4.42	20240531	1.38	N	005500	1000	139 억	210128	N	N	4	N	N
78	20240718	120203	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19850	-90	5	-0.45	176906020	8936	108.68	19820	19940	19750	25900	13960	19940	19796.68	1.51	-630	20040	19990	19910	19860	19780	20015	19885	139	5960	1000	15150	10	1	13900000	2759	14.60	0.95	12	0.06	1360.00	20800.00	24450	20230721	-18.81	19000	20240531	4.47	21850	-9.15	20240102	19000	4.47	20240531	24450	-18.81	20230721	19000	4.47	20240531	1.38	N	005500	1000	139 억	210128	N	N	4	N	N
79	20240718	110203	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19870	-70	5	-0.35	170808820	8629	104.95	19820	19940	19750	25900	13960	19940	19794.40	1.51	-508	20040	19990	19910	19860	19780	20015	19885	139	5960	1000	15150	10	1	13900000	2762	14.61	0.96	12	0.06	1360.00	20800.00	24450	20230721	-18.73	19000	20240531	4.58	21850	-9.06	20240102	19000	4.58	20240531	24450	-18.73	20230721	19000	4.58	20240531	1.38	N	005500	1000	139 억	210128	N	N	4	N	N
80	20240718	100204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19890	-50	5	-0.25	45498320	2294	27.90	19820	19940	19800	25900	13960	19940	19832.68	1.51	-1155	20040	19990	19910	19860	19780	20015	19885	139	5960	1000	15150	10	1	13900000	2765	14.62	0.96	12	0.02	1360.00	20800.00	24450	20230721	-18.65	19000	20240531	4.68	21850	-8.97	20240102	19000	4.68	20240531	24450	-18.65	20230721	19000	4.68	20240531	1.38	N	005500	1000	139 억	210128	N	N	4	N	N
81	20240718	090206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19940	0	3	0.00	4640800	234	2.85	19820	19940	19820	25900	13960	19940	19822.43	1.51	-10	20040	19990	19910	19860	19780	20015	19885	139	5960	1000	15150	10	1	13900000	2772	14.66	0.96	12	0.00	1360.00	20800.00	24450	20230721	-18.45	19000	20240531	4.95	21850	-8.74	20240102	19000	4.95	20240531	24450	-18.45	20230721	19000	4.95	20240531	1.38	N	005500	1000	139 억	210128	N	N	4	N	N
82	20240717	160208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19940	10	2	0.05	163704480	8220	109.05	19920	19960	19830	25900	13960	19930	19915.32	1.51	-30	20043	19986	19893	19836	19743	20015	19865	139	5970	1000	15140	10	1	13900000	2772	14.66	0.96	12	0.06	1360.00	20800.00	24450	20230721	-18.45	19000	20240531	4.95	21850	-8.74	20240102	19000	4.95	20240531	24450	-18.45	20230721	19000	4.95	20240531	1.38	N	005500	1000	139 억	210166	N	N	4	N	N
83	20240717	150210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19920	-10	5	-0.05	137710480	6916	91.75	19920	19960	19830	25900	13960	19930	19911.76	1.51	28	20043	19986	19893	19836	19743	20015	19865	139	5970	1000	15140	10	1	13900000	2769	14.65	0.96	12	0.05	1360.00	20800.00	24450	20230721	-18.53	19000	20240531	4.84	21850	-8.83	20240102	19000	4.84	20240531	24450	-18.53	20230721	19000	4.84	20240531	1.38	N	005500	1000	139 억	210166	N	N	3	N	N
84	20240717	140210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19930	0	3	0.00	112620340	5655	75.02	19920	19960	19830	25900	13960	19930	19915.07	1.51	-58	20043	19986	19893	19836	19743	20015	19865	139	5970	1000	15140	10	1	13900000	2770	14.65	0.96	12	0.04	1360.00	20800.00	24450	20230721	-18.49	19000	20240531	4.89	21850	-8.79	20240102	19000	4.89	20240531	24450	-18.49	20230721	19000	4.89	20240531	1.38	N	005500	1000	139 억	210166	N	N	3	N	N
85	20240717	130209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19940	10	2	0.05	87694790	4404	58.42	19920	19960	19830	25900	13960	19930	19912.37	1.51	-176	20043	19986	19893	19836	19743	20015	19865	139	5970	1000	15140	10	1	13900000	2772	14.66	0.96	12	0.03	1360.00	20800.00	24450	20230721	-18.45	19000	20240531	4.95	21850	-8.74	20240102	19000	4.95	20240531	24450	-18.45	20230721	19000	4.95	20240531	1.38	N	005500	1000	139 억	210166	N	N	3	N	N
86	20240717	120210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19910	-20	5	-0.10	75371830	3785	50.21	19920	19960	19830	25900	13960	19930	19913.12	1.51	-152	20043	19986	19893	19836	19743	20015	19865	139	5970	1000	15140	10	1	13900000	2767	14.64	0.96	12	0.03	1360.00	20800.00	24450	20230721	-18.57	19000	20240531	4.79	21850	-8.88	20240102	19000	4.79	20240531	24450	-18.57	20230721	19000	4.79	20240531	1.38	N	005500	1000	139 억	210166	N	N	3	N	N
87	20240717	110209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19930	0	3	0.00	63752220	3201	42.46	19920	19960	19830	25900	13960	19930	19916.17	1.51	-188	20043	19986	19893	19836	19743	20015	19865	139	5970	1000	15140	10	1	13900000	2770	14.65	0.96	12	0.02	1360.00	20800.00	24450	20230721	-18.49	19000	20240531	4.89	21850	-8.79	20240102	19000	4.89	20240531	24450	-18.49	20230721	19000	4.89	20240531	1.38	N	005500	1000	139 억	210166	N	N	3	N	N
88	20240717	100209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19910	-20	5	-0.10	36927760	1853	24.58	19920	19960	19830	25900	13960	19930	19928.60	1.51	73	20043	19986	19893	19836	19743	20015	19865	139	5970	1000	15140	10	1	13900000	2767	14.64	0.96	12	0.01	1360.00	20800.00	24450	20230721	-18.57	19000	20240531	4.79	21850	-8.88	20240102	19000	4.79	20240531	24450	-18.57	20230721	19000	4.79	20240531	1.38	N	005500	1000	139 억	210166	N	N	3	N	N
89	20240717	090156	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19920	-10	5	-0.05	4462480	224	2.97	19920	19920	19920	25900	13960	19930	19920.00	1.51	-2	20043	19986	19893	19836	19743	20015	19865	139	5970	1000	15140	10	1	13900000	2769	14.65	0.96	12	0.00	1360.00	20800.00	24450	20230721	-18.53	19000	20240531	4.84	21850	-8.83	20240102	19000	4.84	20240531	24450	-18.53	20230721	19000	4.84	20240531	1.38	N	005500	1000	139 억	210166	N	N	3	N	N
90	20240716	160210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19930	-20	5	-0.10	145109990	7311	125.86	19900	19950	19800	25900	13970	19950	19848.06	1.51	-362	20083	20016	19933	19866	19783	20025	19875	139	5950	1000	15160	10	1	13900000	2770	14.65	0.96	12	0.05	1360.00	20800.00	24450	20230721	-18.49	19000	20240531	4.89	21850	-8.79	20240102	19000	4.89	20240531	24450	-18.49	20230721	19000	4.89	20240531	1.37	N	005500	1000	139 억	210412	N	N	3	N	N
91	20240716	150211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19900	-50	5	-0.25	113544370	5724	98.54	19900	19950	19800	25900	13970	19950	19836.54	1.51	-106	20083	20016	19933	19866	19783	20025	19875	139	5950	1000	15160	10	1	13900000	2766	14.63	0.96	12	0.04	1360.00	20800.00	24450	20230721	-18.61	19000	20240531	4.74	21850	-8.92	20240102	19000	4.74	20240531	24450	-18.61	20230721	19000	4.74	20240531	1.37	N	005500	1000	139 억	210412	N	N	0	N	N
92	20240716	140211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19900	-50	5	-0.25	104956270	5291	91.08	19900	19950	19800	25900	13970	19950	19836.75	1.51	-119	20083	20016	19933	19866	19783	20025	19875	139	5950	1000	15160	10	1	13900000	2766	14.63	0.96	12	0.04	1360.00	20800.00	24450	20230721	-18.61	19000	20240531	4.74	21850	-8.92	20240102	19000	4.74	20240531	24450	-18.61	20230721	19000	4.74	20240531	1.37	N	005500	1000	139 억	210412	N	N	0	N	N
93	20240716	130210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19910	-40	5	-0.20	98017870	4942	85.07	19900	19950	19800	25900	13970	19950	19833.64	1.51	-48	20083	20016	19933	19866	19783	20025	19875	139	5950	1000	15160	10	1	13900000	2767	14.64	0.96	12	0.04	1360.00	20800.00	24450	20230721	-18.57	19000	20240531	4.79	21850	-8.88	20240102	19000	4.79	20240531	24450	-18.57	20230721	19000	4.79	20240531	1.37	N	005500	1000	139 억	210412	N	N	0	N	N
94	20240716	120211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19830	-120	5	-0.60	92755910	4677	80.51	19900	19950	19800	25900	13970	19950	19832.35	1.51	25	20083	20016	19933	19866	19783	20025	19875	139	5950	1000	15160	10	1	13900000	2756	14.58	0.95	12	0.03	1360.00	20800.00	24450	20230721	-18.90	19000	20240531	4.37	21850	-9.24	20240102	19000	4.37	20240531	24450	-18.90	20230721	19000	4.37	20240531	1.37	N	005500	1000	139 억	210412	N	N	0	N	N
95	20240716	110211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19820	-130	5	-0.65	65054190	3279	56.45	19900	19950	19800	25900	13970	19950	19839.64	1.51	25	20083	20016	19933	19866	19783	20025	19875	139	5950	1000	15160	10	1	13900000	2755	14.57	0.95	12	0.02	1360.00	20800.00	24450	20230721	-18.94	19000	20240531	4.32	21850	-9.29	20240102	19000	4.32	20240531	24450	-18.94	20230721	19000	4.32	20240531	1.37	N	005500	1000	139 억	210412	N	N	0	N	N
96	20240716	100210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19910	-40	5	-0.20	63348210	3193	54.97	19900	19950	19800	25900	13970	19950	19839.72	1.51	35	20083	20016	19933	19866	19783	20025	19875	139	5950	1000	15160	10	1	13900000	2767	14.64	0.96	12	0.02	1360.00	20800.00	24450	20230721	-18.57	19000	20240531	4.79	21850	-8.88	20240102	19000	4.79	20240531	24450	-18.57	20230721	19000	4.79	20240531	1.37	N	005500	1000	139 억	210412	N	N	0	N	N
97	20240716	090209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19950	0	3	0.00	258790	13	0.22	19900	19950	19900	25900	13970	19950	19906.92	1.51	-9	20083	20016	19933	19866	19783	20025	19875	139	5950	1000	15160	10	1	13900000	2773	14.67	0.96	12	0.00	1360.00	20800.00	24450	20230721	-18.40	19000	20240531	5.00	21850	-8.70	20240102	19000	5.00	20240531	24450	-18.40	20230721	19000	5.00	20240531	1.37	N	005500	1000	139 억	210412	N	N	0	N	N
98	20240715	160207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19950	0	3	0.00	114026040	5729	90.86	19950	20000	19850	25900	13970	19950	19903.30	1.51	-193	20183	20066	19933	19816	19683	20000	19750	139	5950	1000	15160	10	1	13900000	2773	14.67	0.96	12	0.04	1360.00	20800.00	24450	20230721	-18.40	19000	20240531	5.00	21850	-8.70	20240102	19000	5.00	20240531	24450	-18.40	20230721	19000	5.00	20240531	1.36	N	005500	1000	139 억	210581	N	N	0	N	N
99	20240715	150208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19890	-60	5	-0.30	98379090	4943	78.40	19950	20000	19850	25900	13970	19950	19902.71	1.51	-217	20183	20066	19933	19816	19683	20000	19750	139	5950	1000	15160	10	1	13900000	2765	14.62	0.96	12	0.04	1360.00	20800.00	24450	20230721	-18.65	19000	20240531	4.68	21850	-8.97	20240102	19000	4.68	20240531	24450	-18.65	20230721	19000	4.68	20240531	1.36	N	005500	1000	139 억	210581	N	N	0	N	N
100	20240715	140208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19950	0	3	0.00	74358780	3735	59.24	19950	20000	19850	25900	13970	19950	19908.64	1.51	-229	20183	20066	19933	19816	19683	20000	19750	139	5950	1000	15160	10	1	13900000	2773	14.67	0.96	12	0.03	1360.00	20800.00	24450	20230721	-18.40	19000	20240531	5.00	21850	-8.70	20240102	19000	5.00	20240531	24450	-18.40	20230721	19000	5.00	20240531	1.36	N	005500	1000	139 억	210581	N	N	0	N	N
101	20240715	130208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19870	-80	5	-0.40	61780660	3103	49.21	19950	20000	19850	25900	13970	19950	19909.98	1.51	-176	20183	20066	19933	19816	19683	20000	19750	139	5950	1000	15160	10	1	13900000	2762	14.61	0.96	12	0.02	1360.00	20800.00	24450	20230721	-18.73	19000	20240531	4.58	21850	-9.06	20240102	19000	4.58	20240531	24450	-18.73	20230721	19000	4.58	20240531	1.36	N	005500	1000	139 억	210581	N	N	0	N	N
102	20240715	120209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19870	-80	5	-0.40	52851360	2654	42.09	19950	20000	19850	25900	13970	19950	19913.85	1.51	-119	20183	20066	19933	19816	19683	20000	19750	139	5950	1000	15160	10	1	13900000	2762	14.61	0.96	12	0.02	1360.00	20800.00	24450	20230721	-18.73	19000	20240531	4.58	21850	-9.06	20240102	19000	4.58	20240531	24450	-18.73	20230721	19000	4.58	20240531	1.36	N	005500	1000	139 억	210581	N	N	0	N	N
103	20240715	110208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19970	20	2	0.10	49248420	2473	39.22	19950	20000	19850	25900	13970	19950	19914.44	1.51	-97	20183	20066	19933	19816	19683	20000	19750	139	5950	1000	15160	10	1	13900000	2776	14.68	0.96	12	0.02	1360.00	20800.00	24450	20230721	-18.32	19000	20240531	5.11	21850	-8.60	20240102	19000	5.11	20240531	24450	-18.32	20230721	19000	5.11	20240531	1.36	N	005500	1000	139 억	210581	N	N	0	N	N
104	20240715	100209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19970	20	2	0.10	26683130	1339	21.24	19950	20000	19850	25900	13970	19950	19927.65	1.51	-156	20183	20066	19933	19816	19683	20000	19750	139	5950	1000	15160	10	1	13900000	2776	14.68	0.96	12	0.01	1360.00	20800.00	24450	20230721	-18.32	19000	20240531	5.11	21850	-8.60	20240102	19000	5.11	20240531	24450	-18.32	20230721	19000	5.11	20240531	1.36	N	005500	1000	139 억	210581	N	N	0	N	N
105	20240715	090209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19950	0	3	0.00	19950	1	0.02	19950	19950	19950	25900	13970	19950	19950.00	1.51	-1	20183	20066	19933	19816	19683	20000	19750	139	5950	1000	15160	10	1	13900000	2773	14.67	0.96	12	0.00	1360.00	20800.00	24450	20230721	-18.40	19000	20240531	5.00	21850	-8.70	20240102	19000	5.00	20240531	24450	-18.40	20230721	19000	5.00	20240531	1.36	N	005500	1000	139 억	210581	N	N	0	N	N
106	20240712	160207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19950	10	2	0.05	125464100	6305	110.81	19960	20050	19800	25900	13960	19940	19899.14	1.51	291	20153	20046	19943	19836	19733	20100	19890	139	5960	1000	15150	10	1	13900000	2773	14.67	0.96	12	0.05	1360.00	20800.00	24450	20230721	-18.40	19000	20240531	5.00	21850	-8.70	20240102	19000	5.00	20240531	24450	-18.40	20230721	19000	5.00	20240531	1.36	N	005500	1000	139 억	210072	N	N	35	N	N
107	20240712	150207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19930	-10	5	-0.05	103912010	5224	91.81	19960	20050	19800	25900	13960	19940	19891.27	1.51	243	20153	20046	19943	19836	19733	20100	19890	139	5960	1000	15150	10	1	13900000	2770	14.65	0.96	12	0.04	1360.00	20800.00	24450	20230721	-18.49	19000	20240531	4.89	21850	-8.79	20240102	19000	4.89	20240531	24450	-18.49	20230721	19000	4.89	20240531	1.36	N	005500	1000	139 억	210072	N	N	35	N	N
108	20240712	140209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19900	-40	5	-0.20	65965300	3313	58.22	19960	20050	19800	25900	13960	19940	19911.05	1.51	-237	20153	20046	19943	19836	19733	20100	19890	139	5960	1000	15150	10	1	13900000	2766	14.63	0.96	12	0.02	1360.00	20800.00	24450	20230721	-18.61	19000	20240531	4.74	21850	-8.92	20240102	19000	4.74	20240531	24450	-18.61	20230721	19000	4.74	20240531	1.36	N	005500	1000	139 억	210072	N	N	35	N	N
109	20240712	130208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19840	-100	5	-0.50	55677600	2796	49.14	19960	20050	19800	25900	13960	19940	19913.30	1.51	-237	20153	20046	19943	19836	19733	20100	19890	139	5960	1000	15150	10	1	13900000	2758	14.59	0.95	12	0.02	1360.00	20800.00	24450	20230721	-18.85	19000	20240531	4.42	21850	-9.20	20240102	19000	4.42	20240531	24450	-18.85	20230721	19000	4.42	20240531	1.36	N	005500	1000	139 억	210072	N	N	35	N	N
110	20240712	120209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19940	0	3	0.00	49656890	2493	43.81	19960	20050	19800	25900	13960	19940	19918.53	1.51	-246	20153	20046	19943	19836	19733	20100	19890	139	5960	1000	15150	10	1	13900000	2772	14.66	0.96	12	0.02	1360.00	20800.00	24450	20230721	-18.45	19000	20240531	4.95	21850	-8.74	20240102	19000	4.95	20240531	24450	-18.45	20230721	19000	4.95	20240531	1.36	N	005500	1000	139 억	210072	N	N	35	N	N
111	20240712	110207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19950	10	2	0.05	45074750	2263	39.77	19960	20050	19800	25900	13960	19940	19918.14	1.51	-246	20153	20046	19943	19836	19733	20100	19890	139	5960	1000	15150	10	1	13900000	2773	14.67	0.96	12	0.02	1360.00	20800.00	24450	20230721	-18.40	19000	20240531	5.00	21850	-8.70	20240102	19000	5.00	20240531	24450	-18.40	20230721	19000	5.00	20240531	1.36	N	005500	1000	139 억	210072	N	N	35	N	N
112	20240712	100209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19950	10	2	0.05	33105800	1663	29.23	19960	20050	19800	25900	13960	19940	19907.28	1.51	-256	20153	20046	19943	19836	19733	20100	19890	139	5960	1000	15150	10	1	13900000	2773	14.67	0.96	12	0.01	1360.00	20800.00	24450	20230721	-18.40	19000	20240531	5.00	21850	-8.70	20240102	19000	5.00	20240531	24450	-18.40	20230721	19000	5.00	20240531	1.36	N	005500	1000	139 억	210072	N	N	35	N	N
113	20240712	090207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19940	0	3	0.00	4945220	248	4.36	19960	19960	19940	25900	13960	19940	19940.40	1.51	-242	20153	20046	19943	19836	19733	20100	19890	139	5960	1000	15150	10	1	13900000	2772	14.66	0.96	12	0.00	1360.00	20800.00	24450	20230721	-18.45	19000	20240531	4.95	21850	-8.74	20240102	19000	4.95	20240531	24450	-18.45	20230721	19000	4.95	20240531	1.36	N	005500	1000	139 억	210072	N	N	35	N	N
114	20240711	160207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19940	40	2	0.20	113504130	5690	56.56	19860	20050	19840	25850	13930	19900	19948.07	1.52	-1203	19993	19946	19853	19806	19713	19970	19830	139	5950	1000	15120	10	1	13900000	2772	14.66	0.96	12	0.04	1360.00	20800.00	24450	20230721	-18.45	19000	20240531	4.95	21850	-8.74	20240102	19000	4.95	20240531	24450	-18.45	20230721	19000	4.95	20240531	1.36	N	005500	1000	139 억	210829	N	N	35	N	N
115	20240711	150209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19910	10	2	0.05	98382120	4931	49.02	19860	20050	19840	25850	13930	19900	19951.76	1.52	-993	19993	19946	19853	19806	19713	19970	19830	139	5950	1000	15120	10	1	13900000	2767	14.64	0.96	12	0.04	1360.00	20800.00	24450	20230721	-18.57	19000	20240531	4.79	21850	-8.88	20240102	19000	4.79	20240531	24450	-18.57	20230721	19000	4.79	20240531	1.36	N	005500	1000	139 억	210829	N	N	11	N	N
116	20240711	140208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19920	20	2	0.10	92465200	4634	46.06	19860	20050	19840	25850	13930	19900	19953.65	1.52	-879	19993	19946	19853	19806	19713	19970	19830	139	5950	1000	15120	10	1	13900000	2769	14.65	0.96	12	0.03	1360.00	20800.00	24450	20230721	-18.53	19000	20240531	4.84	21850	-8.83	20240102	19000	4.84	20240531	24450	-18.53	20230721	19000	4.84	20240531	1.36	N	005500	1000	139 억	210829	N	N	11	N	N
117	20240711	130208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19900	0	3	0.00	83809560	4199	41.74	19860	20050	19840	25850	13930	19900	19959.41	1.52	-879	19993	19946	19853	19806	19713	19970	19830	139	5950	1000	15120	10	1	13900000	2766	14.63	0.96	12	0.03	1360.00	20800.00	24450	20230721	-18.61	19000	20240531	4.74	21850	-8.92	20240102	19000	4.74	20240531	24450	-18.61	20230721	19000	4.74	20240531	1.36	N	005500	1000	139 억	210829	N	N	11	N	N
118	20240711	120208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19960	60	2	0.30	73831030	3698	36.76	19860	20050	19840	25850	13930	19900	19965.12	1.52	-460	19993	19946	19853	19806	19713	19970	19830	139	5950	1000	15120	10	1	13900000	2774	14.68	0.96	12	0.03	1360.00	20800.00	24450	20230721	-18.36	19000	20240531	5.05	21850	-8.65	20240102	19000	5.05	20240531	24450	-18.36	20230721	19000	5.05	20240531	1.36	N	005500	1000	139 억	210829	N	N	11	N	N
119	20240711	110207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19920	20	2	0.10	65492100	3280	32.60	19860	20050	19840	25850	13930	19900	19967.10	1.52	-432	19993	19946	19853	19806	19713	19970	19830	139	5950	1000	15120	10	1	13900000	2769	14.65	0.96	12	0.02	1360.00	20800.00	24450	20230721	-18.53	19000	20240531	4.84	21850	-8.83	20240102	19000	4.84	20240531	24450	-18.53	20230721	19000	4.84	20240531	1.36	N	005500	1000	139 억	210829	N	N	11	N	N
120	20240711	100206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19980	80	2	0.40	46751000	2341	23.27	19860	20050	19840	25850	13930	19900	19970.53	1.52	-224	19993	19946	19853	19806	19713	19970	19830	139	5950	1000	15120	10	1	13900000	2777	14.69	0.96	12	0.02	1360.00	20800.00	24450	20230721	-18.28	19000	20240531	5.16	21850	-8.56	20240102	19000	5.16	20240531	24450	-18.28	20230721	19000	5.16	20240531	1.36	N	005500	1000	139 억	210829	N	N	11	N	N
121	20240711	090207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19840	-60	5	-0.30	1310240	66	0.66	19860	19860	19840	25850	13930	19900	19852.12	1.52	-1	19993	19946	19853	19806	19713	19970	19830	139	5950	1000	15120	10	1	13900000	2758	14.59	0.95	12	0.00	1360.00	20800.00	24450	20230721	-18.85	19000	20240531	4.42	21850	-9.20	20240102	19000	4.42	20240531	24450	-18.85	20230721	19000	4.42	20240531	1.36	N	005500	1000	139 억	210829	N	N	11	N	N
122	20240710	160207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19900	120	2	0.61	195364710	9858	99.86	19780	19900	19760	25700	13850	19780	19817.88	1.50	2335	19900	19840	19740	19680	19580	19870	19710	139	5920	1000	15030	10	1	13900000	2766	14.63	0.96	12	0.07	1360.00	20800.00	24450	20230721	-18.61	19000	20240531	4.74	21850	-8.92	20240102	19000	4.74	20240531	24450	-18.61	20230721	19000	4.74	20240531	1.36	N	005500	1000	139 억	208212	N	N	11	N	N
123	20240710	150207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19860	80	2	0.40	165154500	8338	84.46	19780	19860	19760	25700	13850	19780	19807.45	1.50	2147	19900	19840	19740	19680	19580	19870	19710	139	5920	1000	15030	10	1	13900000	2761	14.60	0.95	12	0.06	1360.00	20800.00	24450	20230721	-18.77	19000	20240531	4.53	21850	-9.11	20240102	19000	4.53	20240531	24450	-18.77	20230721	19000	4.53	20240531	1.36	N	005500	1000	139 억	208212	N	N	11	N	N
124	20240710	140207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19850	70	2	0.35	134753250	6805	68.93	19780	19860	19760	25700	13850	19780	19802.09	1.50	2156	19900	19840	19740	19680	19580	19870	19710	139	5920	1000	15030	10	1	13900000	2759	14.60	0.95	12	0.05	1360.00	20800.00	24450	20230721	-18.81	19000	20240531	4.47	21850	-9.15	20240102	19000	4.47	20240531	24450	-18.81	20230721	19000	4.47	20240531	1.36	N	005500	1000	139 억	208212	N	N	11	N	N
125	20240710	130207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19770	-10	5	-0.05	114787390	5798	58.73	19780	19860	19760	25700	13850	19780	19797.76	1.50	2156	19900	19840	19740	19680	19580	19870	19710	139	5920	1000	15030	10	1	13900000	2748	14.54	0.95	12	0.04	1360.00	20800.00	24450	20230721	-19.14	19000	20240531	4.05	21850	-9.52	20240102	19000	4.05	20240531	24450	-19.14	20230721	19000	4.05	20240531	1.36	N	005500	1000	139 억	208212	N	N	11	N	N
126	20240710	120206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19810	30	2	0.15	97511760	4925	49.89	19780	19860	19760	25700	13850	19780	19799.34	1.50	1881	19900	19840	19740	19680	19580	19870	19710	139	5920	1000	15030	10	1	13900000	2754	14.57	0.95	12	0.04	1360.00	20800.00	24450	20230721	-18.98	19000	20240531	4.26	21850	-9.34	20240102	19000	4.26	20240531	24450	-18.98	20230721	19000	4.26	20240531	1.36	N	005500	1000	139 억	208212	N	N	11	N	N
127	20240710	110209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19840	60	2	0.30	73102370	3693	37.41	19780	19860	19760	25700	13850	19780	19794.85	1.50	1879	19900	19840	19740	19680	19580	19870	19710	139	5920	1000	15030	10	1	13900000	2758	14.59	0.95	12	0.03	1360.00	20800.00	24450	20230721	-18.85	19000	20240531	4.42	21850	-9.20	20240102	19000	4.42	20240531	24450	-18.85	20230721	19000	4.42	20240531	1.36	N	005500	1000	139 억	208212	N	N	11	N	N
128	20240710	100206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19770	-10	5	-0.05	12395230	627	6.35	19780	19790	19760	25700	13850	19780	19769.11	1.50	-32	19900	19840	19740	19680	19580	19870	19710	139	5920	1000	15030	10	1	13900000	2748	14.54	0.95	12	0.00	1360.00	20800.00	24450	20230721	-19.14	19000	20240531	4.05	21850	-9.52	20240102	19000	4.05	20240531	24450	-19.14	20230721	19000	4.05	20240531	1.36	N	005500	1000	139 억	208212	N	N	11	N	N
129	20240710	090207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19790	10	2	0.05	2907670	147	1.49	19780	19790	19780	25700	13850	19780	19780.07	1.50	0	19900	19840	19740	19680	19580	19870	19710	139	5920	1000	15030	10	1	13900000	2751	14.55	0.95	12	0.00	1360.00	20800.00	24450	20230721	-19.06	19000	20240531	4.16	21850	-9.43	20240102	19000	4.16	20240531	24450	-19.06	20230721	19000	4.16	20240531	1.36	N	005500	1000	139 억	208212	N	N	11	N	N
130	20240709	160207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19780	50	2	0.25	194417150	9866	155.20	19730	19800	19640	25600	13820	19730	19705.77	1.50	-698	19823	19776	19713	19666	19603	19785	19675	139	5870	1000	14990	10	1	13900000	2749	14.54	0.95	12	0.07	1360.00	20800.00	24450	20230721	-19.10	19000	20240531	4.11	21850	-9.47	20240102	19000	4.11	20240531	24450	-19.10	20230721	19000	4.11	20240531	1.36	N	005500	1000	139 억	208799	N	N	11	N	N
131	20240709	150207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19670	-60	5	-0.30	138429660	7020	110.43	19730	19800	19640	25600	13820	19730	19719.32	1.50	-390	19823	19776	19713	19666	19603	19785	19675	139	5870	1000	14990	10	1	13900000	2734	14.46	0.95	12	0.05	1360.00	20800.00	24450	20230721	-19.55	19000	20240531	3.53	21850	-9.98	20240102	19000	3.53	20240531	24450	-19.55	20230721	19000	3.53	20240531	1.36	N	005500	1000	139 억	208799	N	N	17	N	N
132	20240709	140207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19710	-20	5	-0.10	105728820	5358	84.29	19730	19800	19680	25600	13820	19730	19732.89	1.50	-207	19823	19776	19713	19666	19603	19785	19675	139	5870	1000	14990	10	1	13900000	2740	14.49	0.95	12	0.04	1360.00	20800.00	24450	20230721	-19.39	19000	20240531	3.74	21850	-9.79	20240102	19000	3.74	20240531	24450	-19.39	20230721	19000	3.74	20240531	1.36	N	005500	1000	139 억	208799	N	N	17	N	N
133	20240709	130207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19720	-10	5	-0.05	94214540	4774	75.10	19730	19800	19680	25600	13820	19730	19734.93	1.50	-140	19823	19776	19713	19666	19603	19785	19675	139	5870	1000	14990	10	1	13900000	2741	14.50	0.95	12	0.03	1360.00	20800.00	24450	20230721	-19.35	19000	20240531	3.79	21850	-9.75	20240102	19000	3.79	20240531	24450	-19.35	20230721	19000	3.79	20240531	1.36	N	005500	1000	139 억	208799	N	N	17	N	N
134	20240709	120208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19730	0	3	0.00	93583510	4742	74.59	19730	19800	19680	25600	13820	19730	19735.03	1.50	-130	19823	19776	19713	19666	19603	19785	19675	139	5870	1000	14990	10	1	13900000	2742	14.51	0.95	12	0.03	1360.00	20800.00	24450	20230721	-19.30	19000	20240531	3.84	21850	-9.70	20240102	19000	3.84	20240531	24450	-19.30	20230721	19000	3.84	20240531	1.36	N	005500	1000	139 억	208799	N	N	17	N	N
135	20240709	110207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19710	-20	5	-0.10	81047270	4106	64.59	19730	19800	19680	25600	13820	19730	19738.74	1.50	-10	19823	19776	19713	19666	19603	19785	19675	139	5870	1000	14990	10	1	13900000	2740	14.49	0.95	12	0.03	1360.00	20800.00	24450	20230721	-19.39	19000	20240531	3.74	21850	-9.79	20240102	19000	3.74	20240531	24450	-19.39	20230721	19000	3.74	20240531	1.36	N	005500	1000	139 억	208799	N	N	17	N	N
136	20240709	100207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19690	-40	5	-0.20	47476770	2406	37.85	19730	19800	19690	25600	13820	19730	19732.66	1.50	58	19823	19776	19713	19666	19603	19785	19675	139	5870	1000	14990	10	1	13900000	2737	14.48	0.95	12	0.02	1360.00	20800.00	24450	20230721	-19.47	19000	20240531	3.63	21850	-9.89	20240102	19000	3.63	20240531	24450	-19.47	20230721	19000	3.63	20240531	1.36	N	005500	1000	139 억	208799	N	N	17	N	N
137	20240709	090207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19730	0	3	0.00	10516070	533	8.38	19730	19730	19720	25600	13820	19730	19729.96	1.50	175	19823	19776	19713	19666	19603	19785	19675	139	5870	1000	14990	10	1	13900000	2742	14.51	0.95	12	0.00	1360.00	20800.00	24450	20230721	-19.30	19000	20240531	3.84	21850	-9.70	20240102	19000	3.84	20240531	24450	-19.30	20230721	19000	3.84	20240531	1.36	N	005500	1000	139 억	208799	N	N	17	N	N
138	20240708	160206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19730	-40	5	-0.20	124013250	6297	120.26	19730	19760	19650	25700	13840	19770	19693.95	1.51	-589	19890	19830	19740	19680	19590	19860	19710	139	5930	1000	15020	10	1	13900000	2742	14.51	0.95	12	0.05	1360.00	20800.00	24450	20230721	-19.30	19000	20240531	3.84	21850	-9.70	20240102	19000	3.84	20240531	24450	-19.30	20230721	19000	3.84	20240531	1.37	N	005500	1000	139 억	209285	N	N	17	N	N
139	20240708	150207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19730	-40	5	-0.20	102141340	5187	99.06	19730	19760	19650	25700	13840	19770	19691.79	1.51	-502	19890	19830	19740	19680	19590	19860	19710	139	5930	1000	15020	10	1	13900000	2742	14.51	0.95	12	0.04	1360.00	20800.00	24450	20230721	-19.30	19000	20240531	3.84	21850	-9.70	20240102	19000	3.84	20240531	24450	-19.30	20230721	19000	3.84	20240531	1.37	N	005500	1000	139 억	209285	N	N	64	N	N
140	20240708	140207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19690	-80	5	-0.40	62921820	3195	61.02	19730	19760	19650	25700	13840	19770	19693.84	1.51	-610	19890	19830	19740	19680	19590	19860	19710	139	5930	1000	15020	10	1	13900000	2737	14.48	0.95	12	0.02	1360.00	20800.00	24450	20230721	-19.47	19000	20240531	3.63	21850	-9.89	20240102	19000	3.63	20240531	24450	-19.47	20230721	19000	3.63	20240531	1.37	N	005500	1000	139 억	209285	N	N	64	N	N
141	20240708	130206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19680	-90	5	-0.46	42087610	2136	40.79	19730	19760	19650	25700	13840	19770	19703.94	1.51	-481	19890	19830	19740	19680	19590	19860	19710	139	5930	1000	15020	10	1	13900000	2736	14.47	0.95	12	0.02	1360.00	20800.00	24450	20230721	-19.51	19000	20240531	3.58	21850	-9.93	20240102	19000	3.58	20240531	24450	-19.51	20230721	19000	3.58	20240531	1.37	N	005500	1000	139 억	209285	N	N	64	N	N
142	20240708	120207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19720	-50	5	-0.25	38621290	1960	37.43	19730	19760	19650	25700	13840	19770	19704.74	1.51	-451	19890	19830	19740	19680	19590	19860	19710	139	5930	1000	15020	10	1	13900000	2741	14.50	0.95	12	0.01	1360.00	20800.00	24450	20230721	-19.35	19000	20240531	3.79	21850	-9.75	20240102	19000	3.79	20240531	24450	-19.35	20230721	19000	3.79	20240531	1.37	N	005500	1000	139 억	209285	N	N	64	N	N
143	20240708	110205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19700	-70	5	-0.35	28508060	1446	27.62	19730	19760	19650	25700	13840	19770	19715.12	1.51	-386	19890	19830	19740	19680	19590	19860	19710	139	5930	1000	15020	10	1	13900000	2738	14.49	0.95	12	0.01	1360.00	20800.00	24450	20230721	-19.43	19000	20240531	3.68	21850	-9.84	20240102	19000	3.68	20240531	24450	-19.43	20230721	19000	3.68	20240531	1.37	N	005500	1000	139 억	209285	N	N	64	N	N
144	20240708	100206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19760	-10	5	-0.05	12005950	609	11.63	19730	19760	19650	25700	13840	19770	19714.20	1.51	-266	19890	19830	19740	19680	19590	19860	19710	139	5930	1000	15020	10	1	13900000	2747	14.53	0.95	12	0.00	1360.00	20800.00	24450	20230721	-19.18	19000	20240531	4.00	21850	-9.57	20240102	19000	4.00	20240531	24450	-19.18	20230721	19000	4.00	20240531	1.37	N	005500	1000	139 억	209285	N	N	64	N	N
145	20240708	090206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19730	-40	5	-0.20	4281410	217	4.14	19730	19730	19730	25700	13840	19770	19730.00	1.51	-197	19890	19830	19740	19680	19590	19860	19710	139	5930	1000	15020	10	1	13900000	2742	14.51	0.95	12	0.00	1360.00	20800.00	24450	20230721	-19.30	19000	20240531	3.84	21850	-9.70	20240102	19000	3.84	20240531	24450	-19.30	20230721	19000	3.84	20240531	1.37	N	005500	1000	139 억	209285	N	N	64	N	N
146	20240705	160206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19770	20	2	0.10	103374780	5236	34.24	19750	19800	19650	25650	13830	19750	19743.08	1.50	-27	19910	19830	19690	19610	19470	19860	19640	139	5900	1000	15010	10	1	13900000	2748	14.54	0.95	12	0.04	1360.00	20800.00	24450	20230721	-19.14	19000	20240531	4.05	21850	-9.52	20240102	19000	4.05	20240531	24450	-19.14	20230721	19000	4.05	20240531	1.42	N	005500	1000	139 억	209045	N	N	64	N	N
147	20240705	150206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19770	20	2	0.10	91464500	4633	30.29	19750	19800	19650	25650	13830	19750	19741.96	1.50	87	19910	19830	19690	19610	19470	19860	19640	139	5900	1000	15010	10	1	13900000	2748	14.54	0.95	12	0.03	1360.00	20800.00	24450	20230721	-19.14	19000	20240531	4.05	21850	-9.52	20240102	19000	4.05	20240531	24450	-19.14	20230721	19000	4.05	20240531	1.42	N	005500	1000	139 억	209045	N	N	18	N	N
148	20240705	140207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19750	0	3	0.00	82910550	4199	27.46	19750	19800	19650	25650	13830	19750	19745.31	1.50	121	19910	19830	19690	19610	19470	19860	19640	139	5900	1000	15010	10	1	13900000	2745	14.52	0.95	12	0.03	1360.00	20800.00	24450	20230721	-19.22	19000	20240531	3.95	21850	-9.61	20240102	19000	3.95	20240531	24450	-19.22	20230721	19000	3.95	20240531	1.42	N	005500	1000	139 억	209045	N	N	18	N	N
149	20240705	130205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19750	0	3	0.00	76687450	3884	25.40	19750	19800	19650	25650	13830	19750	19744.45	1.50	140	19910	19830	19690	19610	19470	19860	19640	139	5900	1000	15010	10	1	13900000	2745	14.52	0.95	12	0.03	1360.00	20800.00	24450	20230721	-19.22	19000	20240531	3.95	21850	-9.61	20240102	19000	3.95	20240531	24450	-19.22	20230721	19000	3.95	20240531	1.42	N	005500	1000	139 억	209045	N	N	18	N	N
150	20240705	120206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19770	20	2	0.10	70371240	3564	23.30	19750	19800	19650	25650	13830	19750	19745.02	1.50	206	19910	19830	19690	19610	19470	19860	19640	139	5900	1000	15010	10	1	13900000	2748	14.54	0.95	12	0.03	1360.00	20800.00	24450	20230721	-19.14	19000	20240531	4.05	21850	-9.52	20240102	19000	4.05	20240531	24450	-19.14	20230721	19000	4.05	20240531	1.42	N	005500	1000	139 억	209045	N	N	18	N	N
151	20240705	110205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19770	20	2	0.10	31341060	1587	10.38	19750	19790	19650	25650	13830	19750	19748.62	1.50	141	19910	19830	19690	19610	19470	19860	19640	139	5900	1000	15010	10	1	13900000	2748	14.54	0.95	12	0.01	1360.00	20800.00	24450	20230721	-19.14	19000	20240531	4.05	21850	-9.52	20240102	19000	4.05	20240531	24450	-19.14	20230721	19000	4.05	20240531	1.42	N	005500	1000	139 억	209045	N	N	18	N	N
152	20240705	100205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19770	20	2	0.10	8974990	455	2.98	19750	19790	19650	25650	13830	19750	19725.25	1.50	161	19910	19830	19690	19610	19470	19860	19640	139	5900	1000	15010	10	1	13900000	2748	14.54	0.95	12	0.00	1360.00	20800.00	24450	20230721	-19.14	19000	20240531	4.05	21850	-9.52	20240102	19000	4.05	20240531	24450	-19.14	20230721	19000	4.05	20240531	1.42	N	005500	1000	139 억	209045	N	N	18	N	N
153	20240705	090206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19750	0	3	0.00	908500	46	0.30	19750	19750	19750	25650	13830	19750	19750.00	1.50	10	19910	19830	19690	19610	19470	19860	19640	139	5900	1000	15010	10	1	13900000	2745	14.52	0.95	12	0.00	1360.00	20800.00	24450	20230721	-19.22	19000	20240531	3.95	21850	-9.61	20240102	19000	3.95	20240531	24450	-19.22	20230721	19000	3.95	20240531	1.42	N	005500	1000	139 억	209045	N	N	18	N	N
154	20240704	160205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19750	0	3	0.00	300652540	15293	107.83	19750	19770	19550	25650	13830	19750	19659.48	1.52	-1709	19943	19846	19723	19626	19503	19785	19565	139	5900	1000	15010	10	1	13900000	2745	14.52	0.95	12	0.11	1360.00	20800.00	24450	20230721	-19.22	19000	20240531	3.95	21850	-9.61	20240102	19000	3.95	20240531	24450	-19.22	20230721	19000	3.95	20240531	1.43	N	005500	1000	139 억	210760	N	N	18	N	N
155	20240704	150206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19730	-20	5	-0.10	276468170	14066	99.18	19750	19770	19550	25650	13830	19750	19655.07	1.52	-1417	19943	19846	19723	19626	19503	19785	19565	139	5900	1000	15010	10	1	13900000	2742	14.51	0.95	12	0.10	1360.00	20800.00	24450	20230721	-19.30	19000	20240531	3.84	21850	-9.70	20240102	19000	3.84	20240531	24450	-19.30	20230721	19000	3.84	20240531	1.43	N	005500	1000	139 억	210760	N	N	8	N	N
156	20240704	140205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19710	-40	5	-0.20	218362080	11114	78.37	19750	19770	19550	25650	13830	19750	19647.48	1.52	-1001	19943	19846	19723	19626	19503	19785	19565	139	5900	1000	15010	10	1	13900000	2740	14.49	0.95	12	0.08	1360.00	20800.00	24450	20230721	-19.39	19000	20240531	3.74	21850	-9.79	20240102	19000	3.74	20240531	24450	-19.39	20230721	19000	3.74	20240531	1.43	N	005500	1000	139 억	210760	N	N	8	N	N
157	20240704	130206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19730	-20	5	-0.10	139133410	7089	49.99	19750	19770	19550	25650	13830	19750	19626.66	1.52	-742	19943	19846	19723	19626	19503	19785	19565	139	5900	1000	15010	10	1	13900000	2742	14.51	0.95	12	0.05	1360.00	20800.00	24450	20230721	-19.30	19000	20240531	3.84	21850	-9.70	20240102	19000	3.84	20240531	24450	-19.30	20230721	19000	3.84	20240531	1.43	N	005500	1000	139 억	210760	N	N	8	N	N
158	20240704	120205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19550	-200	5	-1.01	104338940	5315	37.48	19750	19770	19550	25650	13830	19750	19631.03	1.52	-487	19943	19846	19723	19626	19503	19785	19565	139	5900	1000	15010	10	1	13900000	2717	14.38	0.94	12	0.04	1360.00	20800.00	24450	20230721	-20.04	19000	20240531	2.89	21850	-10.53	20240102	19000	2.89	20240531	24450	-20.04	20230721	19000	2.89	20240531	1.43	N	005500	1000	139 억	210760	N	N	8	N	N
159	20240704	110205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19620	-130	5	-0.66	74782210	3806	26.84	19750	19770	19600	25650	13830	19750	19648.50	1.52	-174	19943	19846	19723	19626	19503	19785	19565	139	5900	1000	15010	10	1	13900000	2727	14.43	0.94	12	0.03	1360.00	20800.00	24450	20230721	-19.75	19000	20240531	3.26	21850	-10.21	20240102	19000	3.26	20240531	24450	-19.75	20230721	19000	3.26	20240531	1.43	N	005500	1000	139 억	210760	N	N	8	N	N
160	20240704	100205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19730	-20	5	-0.10	18849670	958	6.76	19750	19770	19630	25650	13830	19750	19676.06	1.52	157	19943	19846	19723	19626	19503	19785	19565	139	5900	1000	15010	10	1	13900000	2742	14.51	0.95	12	0.01	1360.00	20800.00	24450	20230721	-19.30	19000	20240531	3.84	21850	-9.70	20240102	19000	3.84	20240531	24450	-19.30	20230721	19000	3.84	20240531	1.43	N	005500	1000	139 억	210760	N	N	8	N	N
161	20240704	090205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19640	-110	5	-0.56	5184430	263	1.85	19750	19750	19630	25650	13830	19750	19712.66	1.52	68	19943	19846	19723	19626	19503	19785	19565	139	5900	1000	15010	10	1	13900000	2730	14.44	0.94	12	0.00	1360.00	20800.00	24450	20230721	-19.67	19000	20240531	3.37	21850	-10.11	20240102	19000	3.37	20240531	24450	-19.67	20230721	19000	3.37	20240531	1.43	N	005500	1000	139 억	210760	N	N	8	N	N
162	20240703	160204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19750	-50	5	-0.25	278885440	14182	148.50	19810	19820	19600	25700	13860	19800	19664.75	1.53	-1392	20300	20050	19850	19600	19400	19950	19500	139	5900	1000	15040	10	1	13900000	2745	14.52	0.95	12	0.10	1360.00	20800.00	24450	20230721	-19.22	19000	20240531	3.95	21850	-9.61	20240102	19000	3.95	20240531	24450	-19.22	20230721	19000	3.95	20240531	1.42	N	005500	1000	139 억	212226	N	N	8	N	N
163	20240703	150205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19650	-150	5	-0.76	226588610	11521	120.64	19810	19820	19600	25700	13860	19800	19667.44	1.53	-1245	20300	20050	19850	19600	19400	19950	19500	139	5900	1000	15040	10	1	13900000	2731	14.45	0.94	12	0.08	1360.00	20800.00	24450	20230721	-19.63	19000	20240531	3.42	21850	-10.07	20240102	19000	3.42	20240531	24450	-19.63	20230721	19000	3.42	20240531	1.42	N	005500	1000	139 억	212226	N	N	13	N	N
164	20240703	140205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19640	-160	5	-0.81	198270040	10080	105.55	19810	19820	19600	25700	13860	19800	19669.65	1.53	-1162	20300	20050	19850	19600	19400	19950	19500	139	5900	1000	15040	10	1	13900000	2730	14.44	0.94	12	0.07	1360.00	20800.00	24450	20230721	-19.67	19000	20240531	3.37	21850	-10.11	20240102	19000	3.37	20240531	24450	-19.67	20230721	19000	3.37	20240531	1.42	N	005500	1000	139 억	212226	N	N	13	N	N
165	20240703	130205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19720	-80	5	-0.40	194340620	9880	103.46	19810	19820	19600	25700	13860	19800	19670.10	1.53	-1108	20300	20050	19850	19600	19400	19950	19500	139	5900	1000	15040	10	1	13900000	2741	14.50	0.95	12	0.07	1360.00	20800.00	24450	20230721	-19.35	19000	20240531	3.79	21850	-9.75	20240102	19000	3.79	20240531	24450	-19.35	20230721	19000	3.79	20240531	1.42	N	005500	1000	139 억	212226	N	N	13	N	N
166	20240703	120205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19700	-100	5	-0.51	190127830	9666	101.21	19810	19820	19600	25700	13860	19800	19669.75	1.53	-1011	20300	20050	19850	19600	19400	19950	19500	139	5900	1000	15040	10	1	13900000	2738	14.49	0.95	12	0.07	1360.00	20800.00	24450	20230721	-19.43	19000	20240531	3.68	21850	-9.84	20240102	19000	3.68	20240531	24450	-19.43	20230721	19000	3.68	20240531	1.42	N	005500	1000	139 억	212226	N	N	13	N	N
167	20240703	110206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19630	-170	5	-0.86	125388420	6365	66.65	19810	19820	19630	25700	13860	19800	19699.67	1.53	-1163	20300	20050	19850	19600	19400	19950	19500	139	5900	1000	15040	10	1	13900000	2729	14.43	0.94	12	0.05	1360.00	20800.00	24450	20230721	-19.71	19000	20240531	3.32	21850	-10.16	20240102	19000	3.32	20240531	24450	-19.71	20230721	19000	3.32	20240531	1.42	N	005500	1000	139 억	212226	N	N	13	N	N
168	20240703	100206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19760	-40	5	-0.20	19833230	1004	10.51	19810	19820	19720	25700	13860	19800	19754.21	1.53	-700	20300	20050	19850	19600	19400	19950	19500	139	5900	1000	15040	10	1	13900000	2747	14.53	0.95	12	0.01	1360.00	20800.00	24450	20230721	-19.18	19000	20240531	4.00	21850	-9.57	20240102	19000	4.00	20240531	24450	-19.18	20230721	19000	4.00	20240531	1.42	N	005500	1000	139 억	212226	N	N	13	N	N
169	20240703	090205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19800	0	3	0.00	178210	9	0.09	19810	19810	19800	25700	13860	19800	19801.11	1.53	1	20300	20050	19850	19600	19400	19950	19500	139	5900	1000	15040	10	1	13900000	2752	14.56	0.95	12	0.00	1360.00	20800.00	24450	20230721	-19.02	19000	20240531	4.21	21850	-9.38	20240102	19000	4.21	20240531	24450	-19.02	20230721	19000	4.21	20240531	1.42	N	005500	1000	139 억	212226	N	N	13	N	N
170	20240702	160204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19800	-200	5	-1.00	185057850	9350	80.41	19900	20100	19650	26000	14000	20000	19792.28	1.54	-1357	20213	20106	19993	19886	19773	20160	19940	139	6000	1000	15200	10	1	13900000	2752	14.56	0.95	12	0.07	1360.00	20800.00	24450	20230721	-19.02	19000	20240531	4.21	21850	-9.38	20240102	19000	4.21	20240531	24450	-19.02	20230721	19000	4.21	20240531	1.42	N	005500	1000	139 억	213543	N	N	13	N	N
171	20240702	150205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19760	-240	5	-1.20	102992670	5200	44.72	19900	20100	19750	26000	14000	20000	19806.28	1.54	-1079	20213	20106	19993	19886	19773	20160	19940	139	6000	1000	15200	10	1	13900000	2747	14.53	0.95	12	0.04	1360.00	20800.00	24450	20230721	-19.18	19000	20240531	4.00	21850	-9.57	20240102	19000	4.00	20240531	24450	-19.18	20230721	19000	4.00	20240531	1.42	N	005500	1000	139 억	213543	N	N	13	N	N
172	20240702	140204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19770	-230	5	-1.15	81629270	4119	35.42	19900	20100	19750	26000	14000	20000	19817.74	1.54	-926	20213	20106	19993	19886	19773	20160	19940	139	6000	1000	15200	10	1	13900000	2748	14.54	0.95	12	0.03	1360.00	20800.00	24450	20230721	-19.14	19000	20240531	4.05	21850	-9.52	20240102	19000	4.05	20240531	24450	-19.14	20230721	19000	4.05	20240531	1.42	N	005500	1000	139 억	213543	N	N	13	N	N
173	20240702	130205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19790	-210	5	-1.05	47955330	2416	20.78	19900	20100	19760	26000	14000	20000	19849.06	1.54	-584	20213	20106	19993	19886	19773	20160	19940	139	6000	1000	15200	10	1	13900000	2751	14.55	0.95	12	0.02	1360.00	20800.00	24450	20230721	-19.06	19000	20240531	4.16	21850	-9.43	20240102	19000	4.16	20240531	24450	-19.06	20230721	19000	4.16	20240531	1.42	N	005500	1000	139 억	213543	N	N	13	N	N
174	20240702	120205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19760	-240	5	-1.20	47559550	2396	20.61	19900	20100	19760	26000	14000	20000	19849.56	1.54	-568	20213	20106	19993	19886	19773	20160	19940	139	6000	1000	15200	10	1	13900000	2747	14.53	0.95	12	0.02	1360.00	20800.00	24450	20230721	-19.18	19000	20240531	4.00	21850	-9.57	20240102	19000	4.00	20240531	24450	-19.18	20230721	19000	4.00	20240531	1.42	N	005500	1000	139 억	213543	N	N	13	N	N
175	20240702	110204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19900	-100	5	-0.50	36282740	1826	15.70	19900	20100	19760	26000	14000	20000	19870.07	1.54	-543	20213	20106	19993	19886	19773	20160	19940	139	6000	1000	15200	10	1	13900000	2766	14.63	0.96	12	0.01	1360.00	20800.00	24450	20230721	-18.61	19000	20240531	4.74	21850	-8.92	20240102	19000	4.74	20240531	24450	-18.61	20230721	19000	4.74	20240531	1.42	N	005500	1000	139 억	213543	N	N	13	N	N
176	20240702	100205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19800	-200	5	-1.00	28569140	1437	12.36	19900	20100	19760	26000	14000	20000	19881.10	1.54	-572	20213	20106	19993	19886	19773	20160	19940	139	6000	1000	15200	10	1	13900000	2752	14.56	0.95	12	0.01	1360.00	20800.00	24450	20230721	-19.02	19000	20240531	4.21	21850	-9.38	20240102	19000	4.21	20240531	24450	-19.02	20230721	19000	4.21	20240531	1.42	N	005500	1000	139 억	213543	N	N	13	N	N
177	20240702	090205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19900	-100	5	-0.50	1233800	62	0.53	19900	19900	19900	26000	14000	20000	19900.00	1.54	0	20213	20106	19993	19886	19773	20160	19940	139	6000	1000	15200	10	1	13900000	2766	14.63	0.96	12	0.00	1360.00	20800.00	24450	20230721	-18.61	19000	20240531	4.74	21850	-8.92	20240102	19000	4.74	20240531	24450	-18.61	20230721	19000	4.74	20240531	1.42	N	005500	1000	139 억	213543	N	N	13	N	N
178	20240701	160204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	20000	100	2	0.50	231747470	11627	141.83	19900	20100	19880	25850	13930	19900	19931.84	1.54	-304	20026	19962	19846	19782	19666	19995	19815	139	5950	1000	15120	50	1	13900000	2780	14.71	0.96	12	0.08	1360.00	20800.00	24450	20230721	-18.20	19000	20240531	5.26	21850	-8.47	20240102	19000	5.26	20240531	24450	-18.20	20230721	19000	5.26	20240531	1.42	N	005500	1000	139 억	213550	N	N	13	N	N
179	20240701	150205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19890	-10	5	-0.05	178461350	8953	109.21	19900	20100	19890	25850	13930	19900	19933.13	1.54	85	20026	19962	19846	19782	19666	19995	19815	139	5950	1000	15120	10	1	13900000	2765	14.62	0.96	12	0.06	1360.00	20800.00	24450	20230721	-18.65	19000	20240531	4.68	21850	-8.97	20240102	19000	4.68	20240531	24450	-18.65	20230721	19000	4.68	20240531	1.42	N	005500	1000	139 억	213550	N	N	7	N	N
180	20240701	140204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19970	70	2	0.35	147129520	7379	90.01	19900	20100	19900	25850	13930	19900	19938.95	1.54	208	20026	19962	19846	19782	19666	19995	19815	139	5950	1000	15120	10	1	13900000	2776	14.68	0.96	12	0.05	1360.00	20800.00	24450	20230721	-18.32	19000	20240531	5.11	21850	-8.60	20240102	19000	5.11	20240531	24450	-18.32	20230721	19000	5.11	20240531	1.42	N	005500	1000	139 억	213550	N	N	7	N	N
181	20240701	130205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19900	0	3	0.00	122978340	6166	75.21	19900	20100	19900	25850	13930	19900	19944.59	1.54	-583	20026	19962	19846	19782	19666	19995	19815	139	5950	1000	15120	10	1	13900000	2766	14.63	0.96	12	0.04	1360.00	20800.00	24450	20230721	-18.61	19000	20240531	4.74	21850	-8.92	20240102	19000	4.74	20240531	24450	-18.61	20230721	19000	4.74	20240531	1.42	N	005500	1000	139 억	213550	N	N	7	N	N
182	20240701	120205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19970	70	2	0.35	84490810	4236	51.67	19900	20100	19900	25850	13930	19900	19945.89	1.54	-296	20026	19962	19846	19782	19666	19995	19815	139	5950	1000	15120	10	1	13900000	2776	14.68	0.96	12	0.03	1360.00	20800.00	24450	20230721	-18.32	19000	20240531	5.11	21850	-8.60	20240102	19000	5.11	20240531	24450	-18.32	20230721	19000	5.11	20240531	1.42	N	005500	1000	139 억	213550	N	N	7	N	N
183	20240701	110204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19940	40	2	0.20	68347820	3428	41.82	19900	20100	19900	25850	13930	19900	19938.10	1.54	-220	20026	19962	19846	19782	19666	19995	19815	139	5950	1000	15120	10	1	13900000	2772	14.66	0.96	12	0.02	1360.00	20800.00	24450	20230721	-18.45	19000	20240531	4.95	21850	-8.74	20240102	19000	4.95	20240531	24450	-18.45	20230721	19000	4.95	20240531	1.42	N	005500	1000	139 억	213550	N	N	7	N	N
184	20240701	100204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	20100	200	2	1.01	62958840	3158	38.52	19900	20100	19900	25850	13930	19900	19936.30	1.54	-72	20026	19962	19846	19782	19666	19995	19815	139	5950	1000	15120	50	1	13900000	2794	14.78	0.97	12	0.02	1360.00	20800.00	24450	20230721	-17.79	19000	20240531	5.79	21850	-8.01	20240102	19000	5.79	20240531	24450	-17.79	20230721	19000	5.79	20240531	1.42	N	005500	1000	139 억	213550	N	N	7	N	N
185	20240701	090205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19900	0	3	0.00	24477000	1230	15.00	19900	19900	19900	25850	13930	19900	19900.00	1.54	-226	20026	19962	19846	19782	19666	19995	19815	139	5950	1000	15120	10	1	13900000	2766	14.63	0.96	12	0.01	1360.00	20800.00	24450	20230721	-18.61	19000	20240531	4.74	21850	-8.92	20240102	19000	4.74	20240531	24450	-18.61	20230721	19000	4.74	20240531	1.42	N	005500	1000	139 억	213550	N	N	7	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History