KissMeData/005500/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	160207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18720	70	2	0.38	172615590	9262	97.37	18600	18800	18560	24200	13060	18650	18636.97	1.61	0	-567	18863	18756	18653	18546	18443	18705	18495	139	5550	1000	14170	10	1	13900000	2602	13.76	0.90	12	0.07	1360.00	20800.00	24400	20230913	-23.28	17110	20240805	9.41	21850	-14.32	20240102	17110	9.41	20240805	24400	-23.28	20230913	17110	9.41	20240805	1.37	N	005500	1000	139 억		224207	N	N	4	N	00	N
3	20240830	150209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18690	40	2	0.21	141576450	7603	79.93	18600	18800	18560	24200	13060	18650	18621.13	1.61	0	-349	18863	18756	18653	18546	18443	18705	18495	139	5550	1000	14170	10	1	13900000	2598	13.74	0.90	12	0.05	1360.00	20800.00	24400	20230913	-23.40	17110	20240805	9.23	21850	-14.46	20240102	17110	9.23	20240805	24400	-23.40	20230913	17110	9.23	20240805	1.37	N	005500	1000	139 억		224207	N	N	4	N	00	N
4	20240830	140210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18690	40	2	0.21	137485150	7384	77.63	18600	18800	18560	24200	13060	18650	18619.33	1.61	0	-447	18863	18756	18653	18546	18443	18705	18495	139	5550	1000	14170	10	1	13900000	2598	13.74	0.90	12	0.05	1360.00	20800.00	24400	20230913	-23.40	17110	20240805	9.23	21850	-14.46	20240102	17110	9.23	20240805	24400	-23.40	20230913	17110	9.23	20240805	1.37	N	005500	1000	139 억		224207	N	N	4	N	00	N
5	20240830	130207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18620	-30	5	-0.16	114716970	6161	64.77	18600	18800	18560	24200	13060	18650	18619.86	1.61	0	-405	18863	18756	18653	18546	18443	18705	18495	139	5550	1000	14170	10	1	13900000	2588	13.69	0.90	12	0.04	1360.00	20800.00	24400	20230913	-23.69	17110	20240805	8.83	21850	-14.78	20240102	17110	8.83	20240805	24400	-23.69	20230913	17110	8.83	20240805	1.37	N	005500	1000	139 억		224207	N	N	4	N	00	N
6	20240830	120209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18730	80	2	0.43	101506830	5452	57.32	18600	18800	18560	24200	13060	18650	18618.27	1.61	0	-290	18863	18756	18653	18546	18443	18705	18495	139	5550	1000	14170	10	1	13900000	2603	13.77	0.90	12	0.04	1360.00	20800.00	24400	20230913	-23.24	17110	20240805	9.47	21850	-14.28	20240102	17110	9.47	20240805	24400	-23.24	20230913	17110	9.47	20240805	1.37	N	005500	1000	139 억		224207	N	N	4	N	00	N
7	20240830	110208	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18590	-60	5	-0.32	80931600	4347	45.70	18600	18800	18560	24200	13060	18650	18617.81	1.61	0	-280	18863	18756	18653	18546	18443	18705	18495	139	5550	1000	14170	10	1	13900000	2584	13.67	0.89	12	0.03	1360.00	20800.00	24400	20230913	-23.81	17110	20240805	8.65	21850	-14.92	20240102	17110	8.65	20240805	24400	-23.81	20230913	17110	8.65	20240805	1.37	N	005500	1000	139 억		224207	N	N	4	N	00	N
8	20240830	100211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18740	90	2	0.48	11599750	621	6.53	18600	18800	18600	24200	13060	18650	18679.15	1.61	0	-106	18863	18756	18653	18546	18443	18705	18495	139	5550	1000	14170	10	1	13900000	2605	13.78	0.90	12	0.00	1360.00	20800.00	24400	20230913	-23.20	17110	20240805	9.53	21850	-14.23	20240102	17110	9.53	20240805	24400	-23.20	20230913	17110	9.53	20240805	1.37	N	005500	1000	139 억		224207	N	N	4	N	00	N
9	20240830	090210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18800	150	2	0.80	1062150	57	0.60	18600	18800	18600	24200	13060	18650	18634.21	1.61	0	0	18863	18756	18653	18546	18443	18705	18495	139	5550	1000	14170	10	1	13900000	2613	13.82	0.90	12	0.00	1360.00	20800.00	24400	20230913	-22.95	17110	20240805	9.88	21850	-13.96	20240102	17110	9.88	20240805	24400	-22.95	20230913	17110	9.88	20240805	1.37	N	005500	1000	139 억		224207	N	N	4	N	00	N
10	20240829	160209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18650	-10	5	-0.05	177038140	9508	43.63	18660	18760	18550	24250	13070	18660	18619.91	1.63	0	-1838	19113	18886	18723	18496	18333	18805	18415	139	5590	1000	14180	10	1	13900000	2592	13.71	0.90	12	0.07	1360.00	20800.00	24400	20230913	-23.57	17110	20240805	9.00	21850	-14.65	20240102	17110	9.00	20240805	24400	-23.57	20230913	17110	9.00	20240805	1.38	N	005500	1000	139 억		225969	N	N	4	N	00	N
11	20240829	150211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18660	0	3	0.00	144957410	7784	35.72	18660	18760	18550	24250	13070	18660	18622.48	1.63	0	-1846	19113	18886	18723	18496	18333	18805	18415	139	5590	1000	14180	10	1	13900000	2594	13.72	0.90	12	0.06	1360.00	20800.00	24400	20230913	-23.52	17110	20240805	9.06	21850	-14.60	20240102	17110	9.06	20240805	24400	-23.52	20230913	17110	9.06	20240805	1.38	N	005500	1000	139 억		225969	N	N	20	N	00	N
12	20240829	140212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18660	0	3	0.00	122620760	6585	30.22	18660	18760	18550	24250	13070	18660	18621.22	1.63	0	-925	19113	18886	18723	18496	18333	18805	18415	139	5590	1000	14180	10	1	13900000	2594	13.72	0.90	12	0.05	1360.00	20800.00	24400	20230913	-23.52	17110	20240805	9.06	21850	-14.60	20240102	17110	9.06	20240805	24400	-23.52	20230913	17110	9.06	20240805	1.38	N	005500	1000	139 억		225969	N	N	20	N	00	N
13	20240829	130211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18660	0	3	0.00	98415230	5285	24.25	18660	18760	18550	24250	13070	18660	18621.61	1.63	0	-333	19113	18886	18723	18496	18333	18805	18415	139	5590	1000	14180	10	1	13900000	2594	13.72	0.90	12	0.04	1360.00	20800.00	24400	20230913	-23.52	17110	20240805	9.06	21850	-14.60	20240102	17110	9.06	20240805	24400	-23.52	20230913	17110	9.06	20240805	1.38	N	005500	1000	139 억		225969	N	N	20	N	00	N
14	20240829	120209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18700	40	2	0.21	60056810	3220	14.78	18660	18760	18560	24250	13070	18660	18651.18	1.63	0	-938	19113	18886	18723	18496	18333	18805	18415	139	5590	1000	14180	10	1	13900000	2599	13.75	0.90	12	0.02	1360.00	20800.00	24400	20230913	-23.36	17110	20240805	9.29	21850	-14.42	20240102	17110	9.29	20240805	24400	-23.36	20230913	17110	9.29	20240805	1.38	N	005500	1000	139 억		225969	N	N	20	N	00	N
15	20240829	110212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18710	50	2	0.27	47345000	2539	11.65	18660	18760	18560	24250	13070	18660	18647.11	1.63	0	-911	19113	18886	18723	18496	18333	18805	18415	139	5590	1000	14180	10	1	13900000	2601	13.76	0.90	12	0.02	1360.00	20800.00	24400	20230913	-23.32	17110	20240805	9.35	21850	-14.37	20240102	17110	9.35	20240805	24400	-23.32	20230913	17110	9.35	20240805	1.38	N	005500	1000	139 억		225969	N	N	20	N	00	N
16	20240829	100210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18620	-40	5	-0.21	38200350	2049	9.40	18660	18760	18560	24250	13070	18660	18643.41	1.63	0	-785	19113	18886	18723	18496	18333	18805	18415	139	5590	1000	14180	10	1	13900000	2588	13.69	0.90	12	0.01	1360.00	20800.00	24400	20230913	-23.69	17110	20240805	8.83	21850	-14.78	20240102	17110	8.83	20240805	24400	-23.69	20230913	17110	8.83	20240805	1.38	N	005500	1000	139 억		225969	N	N	20	N	00	N
17	20240829	090211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18760	100	2	0.54	3480640	186	0.85	18660	18760	18660	24250	13070	18660	18713.12	1.63	0	-67	19113	18886	18723	18496	18333	18805	18415	139	5590	1000	14180	10	1	13900000	2608	13.79	0.90	12	0.00	1360.00	20800.00	24400	20230913	-23.11	17110	20240805	9.64	21850	-14.14	20240102	17110	9.64	20240805	24400	-23.11	20230913	17110	9.64	20240805	1.38	N	005500	1000	139 억		225969	N	N	20	N	00	N
18	20240828	160206	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18660	-170	5	-0.90	406652300	21792	278.96	18850	18950	18560	24450	13190	18830	18660.62	1.65	0	-2670	19143	18986	18893	18736	18643	18940	18690	139	5620	1000	14310	10	1	13900000	2594	13.72	0.90	12	0.16	1360.00	20800.00	24400	20230913	-23.52	17110	20240805	9.06	21850	-14.60	20240102	17110	9.06	20240805	24400	-23.52	20230913	17110	9.06	20240805	1.42	N	005500	1000	139 억		229969	N	N	20	N	00	N
19	20240828	150207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18620	-210	5	-1.12	380511010	20388	260.98	18850	18950	18560	24450	13190	18830	18663.48	1.65	0	-2756	19143	18986	18893	18736	18643	18940	18690	139	5620	1000	14310	10	1	13900000	2588	13.69	0.90	12	0.15	1360.00	20800.00	24400	20230913	-23.69	17110	20240805	8.83	21850	-14.78	20240102	17110	8.83	20240805	24400	-23.69	20230913	17110	8.83	20240805	1.42	N	005500	1000	139 억		229969	N	N	5	N	00	N
20	20240828	140208	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18630	-200	5	-1.06	359549520	19262	246.57	18850	18950	18560	24450	13190	18830	18666.26	1.65	0	-2487	19143	18986	18893	18736	18643	18940	18690	139	5620	1000	14310	10	1	13900000	2590	13.70	0.90	12	0.14	1360.00	20800.00	24400	20230913	-23.65	17110	20240805	8.88	21850	-14.74	20240102	17110	8.88	20240805	24400	-23.65	20230913	17110	8.88	20240805	1.42	N	005500	1000	139 억		229969	N	N	5	N	00	N
21	20240828	130208	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18580	-250	5	-1.33	298454060	15984	204.61	18850	18950	18560	24450	13190	18830	18672.05	1.65	0	-1853	19143	18986	18893	18736	18643	18940	18690	139	5620	1000	14310	10	1	13900000	2583	13.66	0.89	12	0.11	1360.00	20800.00	24400	20230913	-23.85	17110	20240805	8.59	21850	-14.97	20240102	17110	8.59	20240805	24400	-23.85	20230913	17110	8.59	20240805	1.42	N	005500	1000	139 억		229969	N	N	5	N	00	N
22	20240828	120208	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18600	-230	5	-1.22	216663000	11586	148.31	18850	18950	18560	24450	13190	18830	18700.41	1.65	0	-1302	19143	18986	18893	18736	18643	18940	18690	139	5620	1000	14310	10	1	13900000	2585	13.68	0.89	12	0.08	1360.00	20800.00	24400	20230913	-23.77	17110	20240805	8.71	21850	-14.87	20240102	17110	8.71	20240805	24400	-23.77	20230913	17110	8.71	20240805	1.42	N	005500	1000	139 억		229969	N	N	5	N	00	N
23	20240828	110208	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18700	-130	5	-0.69	139218240	7422	95.01	18850	18950	18670	24450	13190	18830	18757.51	1.65	0	-1406	19143	18986	18893	18736	18643	18940	18690	139	5620	1000	14310	10	1	13900000	2599	13.75	0.90	12	0.05	1360.00	20800.00	24400	20230913	-23.36	17110	20240805	9.29	21850	-14.42	20240102	17110	9.29	20240805	24400	-23.36	20230913	17110	9.29	20240805	1.42	N	005500	1000	139 억		229969	N	N	5	N	00	N
24	20240828	100211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18830	0	3	0.00	57615590	3061	39.18	18850	18950	18750	24450	13190	18830	18822.47	1.65	0	-427	19143	18986	18893	18736	18643	18940	18690	139	5620	1000	14310	10	1	13900000	2617	13.85	0.91	12	0.02	1360.00	20800.00	24400	20230913	-22.83	17110	20240805	10.05	21850	-13.82	20240102	17110	10.05	20240805	24400	-22.83	20230913	17110	10.05	20240805	1.42	N	005500	1000	139 억		229969	N	N	5	N	00	N
25	20240828	090210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18950	120	2	0.64	2225800	118	1.51	18850	18950	18850	24450	13190	18830	18862.71	1.65	0	-103	19143	18986	18893	18736	18643	18940	18690	139	5620	1000	14310	10	1	13900000	2634	13.93	0.91	12	0.00	1360.00	20800.00	24400	20230913	-22.34	17110	20240805	10.75	21850	-13.27	20240102	17110	10.75	20240805	24400	-22.34	20230913	17110	10.75	20240805	1.42	N	005500	1000	139 억		229969	N	N	5	N	00	N
26	20240827	160208	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18830	-120	5	-0.63	147400100	7812	65.82	18950	19050	18800	24600	13270	18950	18868.42	1.66	0	-1753	19156	19052	18986	18882	18816	19020	18850	139	5650	1000	14400	10	1	13900000	2617	13.85	0.91	12	0.06	1360.00	20800.00	24400	20230913	-22.83	17110	20240805	10.05	21850	-13.82	20240102	17110	10.05	20240805	24400	-22.83	20230913	17110	10.05	20240805	1.43	N	005500	1000	139 억		231203	N	N	5	N	00	N
27	20240827	150207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18820	-130	5	-0.69	136929230	7256	61.14	18950	19050	18800	24600	13270	18950	18871.17	1.66	0	-1333	19156	19052	18986	18882	18816	19020	18850	139	5650	1000	14400	10	1	13900000	2616	13.84	0.90	12	0.05	1360.00	20800.00	24400	20230913	-22.87	17110	20240805	9.99	21850	-13.87	20240102	17110	9.99	20240805	24400	-22.87	20230913	17110	9.99	20240805	1.43	N	005500	1000	139 억		231203	N	N	0	N	00	N
28	20240827	140207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18860	-90	5	-0.47	90591280	4793	40.39	18950	19050	18840	24600	13270	18950	18900.75	1.66	0	-1333	19156	19052	18986	18882	18816	19020	18850	139	5650	1000	14400	10	1	13900000	2622	13.87	0.91	12	0.03	1360.00	20800.00	24400	20230913	-22.70	17110	20240805	10.23	21850	-13.68	20240102	17110	10.23	20240805	24400	-22.70	20230913	17110	10.23	20240805	1.43	N	005500	1000	139 억		231203	N	N	0	N	00	N
29	20240827	130207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18860	-90	5	-0.47	74854850	3958	33.35	18950	19050	18840	24600	13270	18950	18912.29	1.66	0	-1234	19156	19052	18986	18882	18816	19020	18850	139	5650	1000	14400	10	1	13900000	2622	13.87	0.91	12	0.03	1360.00	20800.00	24400	20230913	-22.70	17110	20240805	10.23	21850	-13.68	20240102	17110	10.23	20240805	24400	-22.70	20230913	17110	10.23	20240805	1.43	N	005500	1000	139 억		231203	N	N	0	N	00	N
30	20240827	120208	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18870	-80	5	-0.42	67991550	3594	30.28	18950	19050	18840	24600	13270	18950	18918.07	1.66	0	-1056	19156	19052	18986	18882	18816	19020	18850	139	5650	1000	14400	10	1	13900000	2623	13.88	0.91	12	0.03	1360.00	20800.00	24400	20230913	-22.66	17110	20240805	10.29	21850	-13.64	20240102	17110	10.29	20240805	24400	-22.66	20230913	17110	10.29	20240805	1.43	N	005500	1000	139 억		231203	N	N	0	N	00	N
31	20240827	110210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18950	0	3	0.00	51448620	2719	22.91	18950	19050	18840	24600	13270	18950	18921.89	1.66	0	-866	19156	19052	18986	18882	18816	19020	18850	139	5650	1000	14400	10	1	13900000	2634	13.93	0.91	12	0.02	1360.00	20800.00	24400	20230913	-22.34	17110	20240805	10.75	21850	-13.27	20240102	17110	10.75	20240805	24400	-22.34	20230913	17110	10.75	20240805	1.43	N	005500	1000	139 억		231203	N	N	0	N	00	N
32	20240827	100207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18910	-40	5	-0.21	30464840	1610	13.57	18950	19050	18840	24600	13270	18950	18922.26	1.66	0	-533	19156	19052	18986	18882	18816	19020	18850	139	5650	1000	14400	10	1	13900000	2628	13.90	0.91	12	0.01	1360.00	20800.00	24400	20230913	-22.50	17110	20240805	10.52	21850	-13.46	20240102	17110	10.52	20240805	24400	-22.50	20230913	17110	10.52	20240805	1.43	N	005500	1000	139 억		231203	N	N	0	N	00	N
33	20240827	090207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18950	0	3	0.00	5442200	287	2.42	18950	19050	18950	24600	13270	18950	18962.37	1.66	0	-23	19156	19052	18986	18882	18816	19020	18850	139	5650	1000	14400	10	1	13900000	2634	13.93	0.91	12	0.00	1360.00	20800.00	24400	20230913	-22.34	17110	20240805	10.75	21850	-13.27	20240102	17110	10.75	20240805	24400	-22.34	20230913	17110	10.75	20240805	1.43	N	005500	1000	139 억		231203	N	N	0	N	00	N
34	20240826	160205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18950	-70	5	-0.37	225085620	11868	83.50	19000	19090	18920	24700	13320	19020	18965.83	1.69	0	-3303	19186	19102	19006	18922	18826	19145	18965	139	5680	1000	14450	10	1	13900000	2634	13.93	0.91	12	0.09	1360.00	20800.00	24400	20230913	-22.34	17110	20240805	10.75	21850	-13.27	20240102	17110	10.75	20240805	24400	-22.34	20230913	17110	10.75	20240805	1.43	N	005500	1000	139 억		234722	N	N	0	N	00	N
35	20240826	150207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18960	-60	5	-0.32	196970290	10384	73.06	19000	19090	18920	24700	13320	19020	18968.63	1.69	0	-3155	19186	19102	19006	18922	18826	19145	18965	139	5680	1000	14450	10	1	13900000	2635	13.94	0.91	12	0.07	1360.00	20800.00	24400	20230913	-22.30	17110	20240805	10.81	21850	-13.23	20240102	17110	10.81	20240805	24400	-22.30	20230913	17110	10.81	20240805	1.43	N	005500	1000	139 억		234722	N	N	0	N	00	N
36	20240826	140207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18990	-30	5	-0.16	144549620	7619	53.61	19000	19090	18920	24700	13320	19020	18972.26	1.69	0	-2734	19186	19102	19006	18922	18826	19145	18965	139	5680	1000	14450	10	1	13900000	2640	13.96	0.91	12	0.05	1360.00	20800.00	24400	20230913	-22.17	17110	20240805	10.99	21850	-13.09	20240102	17110	10.99	20240805	24400	-22.17	20230913	17110	10.99	20240805	1.43	N	005500	1000	139 억		234722	N	N	0	N	00	N
37	20240826	130208	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18930	-90	5	-0.47	117581510	6199	43.62	19000	19090	18920	24700	13320	19020	18967.82	1.69	0	-2678	19186	19102	19006	18922	18826	19145	18965	139	5680	1000	14450	10	1	13900000	2631	13.92	0.91	12	0.04	1360.00	20800.00	24400	20230913	-22.42	17110	20240805	10.64	21850	-13.36	20240102	17110	10.64	20240805	24400	-22.42	20230913	17110	10.64	20240805	1.43	N	005500	1000	139 억		234722	N	N	0	N	00	N
38	20240826	120205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18930	-90	5	-0.47	106549800	5617	39.52	19000	19090	18920	24700	13320	19020	18969.17	1.69	0	-2362	19186	19102	19006	18922	18826	19145	18965	139	5680	1000	14450	10	1	13900000	2631	13.92	0.91	12	0.04	1360.00	20800.00	24400	20230913	-22.42	17110	20240805	10.64	21850	-13.36	20240102	17110	10.64	20240805	24400	-22.42	20230913	17110	10.64	20240805	1.43	N	005500	1000	139 억		234722	N	N	0	N	00	N
39	20240826	110207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19030	10	2	0.05	42837270	2255	15.87	19000	19090	18930	24700	13320	19020	18996.57	1.69	0	-1095	19186	19102	19006	18922	18826	19145	18965	139	5680	1000	14450	10	1	13900000	2645	13.99	0.91	12	0.02	1360.00	20800.00	24400	20230913	-22.01	17110	20240805	11.22	21850	-12.91	20240102	17110	11.22	20240805	24400	-22.01	20230913	17110	11.22	20240805	1.43	N	005500	1000	139 억		234722	N	N	0	N	00	N
40	20240826	100207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19020	0	3	0.00	26476750	1394	9.81	19000	19090	18930	24700	13320	19020	18993.36	1.69	0	-750	19186	19102	19006	18922	18826	19145	18965	139	5680	1000	14450	10	1	13900000	2644	13.99	0.91	12	0.01	1360.00	20800.00	24400	20230913	-22.05	17110	20240805	11.16	21850	-12.95	20240102	17110	11.16	20240805	24400	-22.05	20230913	17110	11.16	20240805	1.43	N	005500	1000	139 억		234722	N	N	0	N	00	N
41	20240826	090206	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19090	70	2	0.37	361090	19	0.13	19000	19090	19000	24700	13320	19020	19004.74	1.69	0	-2	19186	19102	19006	18922	18826	19145	18965	139	5680	1000	14450	10	1	13900000	2654	14.04	0.92	12	0.00	1360.00	20800.00	24400	20230913	-21.76	17110	20240805	11.57	21850	-12.63	20240102	17110	11.57	20240805	24400	-21.76	20230913	17110	11.57	20240805	1.43	N	005500	1000	139 억		234722	N	N	0	N	00	N
42	20240823	160208	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19020	-60	5	-0.31	269622810	14200	85.68	19000	19090	18910	24800	13360	19080	18987.52	1.71	0	-4014	19413	19246	19123	18956	18833	19330	19040	139	5720	1000	14500	10	1	13900000	2644	13.99	0.91	12	0.10	1360.00	20800.00	24400	20230913	-22.05	17110	20240805	11.16	21850	-12.95	20240102	17110	11.16	20240805	24400	-22.05	20230913	17110	11.16	20240805	1.41	N	005500	1000	139 억		238188	N	N	0	N	00	N
43	20240823	150208	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18990	-90	5	-0.47	229948030	12113	73.08	19000	19090	18910	24800	13360	19080	18983.57	1.71	0	-4024	19413	19246	19123	18956	18833	19330	19040	139	5720	1000	14500	10	1	13900000	2640	13.96	0.91	12	0.09	1360.00	20800.00	24400	20230913	-22.17	17110	20240805	10.99	21850	-13.09	20240102	17110	10.99	20240805	24400	-22.17	20230913	17110	10.99	20240805	1.41	N	005500	1000	139 억		238188	N	N	0	N	00	N
44	20240823	140208	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18960	-120	5	-0.63	202396520	10662	64.33	19000	19090	18910	24800	13360	19080	18982.98	1.71	0	-3939	19413	19246	19123	18956	18833	19330	19040	139	5720	1000	14500	10	1	13900000	2635	13.94	0.91	12	0.08	1360.00	20800.00	24400	20230913	-22.30	17110	20240805	10.81	21850	-13.23	20240102	17110	10.81	20240805	24400	-22.30	20230913	17110	10.81	20240805	1.41	N	005500	1000	139 억		238188	N	N	0	N	00	N
45	20240823	130206	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18960	-120	5	-0.63	164482390	8665	52.28	19000	19090	18910	24800	13360	19080	18982.39	1.71	0	-3518	19413	19246	19123	18956	18833	19330	19040	139	5720	1000	14500	10	1	13900000	2635	13.94	0.91	12	0.06	1360.00	20800.00	24400	20230913	-22.30	17110	20240805	10.81	21850	-13.23	20240102	17110	10.81	20240805	24400	-22.30	20230913	17110	10.81	20240805	1.41	N	005500	1000	139 억		238188	N	N	0	N	00	N
46	20240823	120207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18950	-130	5	-0.68	153702050	8096	48.85	19000	19090	18910	24800	13360	19080	18984.94	1.71	0	-3135	19413	19246	19123	18956	18833	19330	19040	139	5720	1000	14500	10	1	13900000	2634	13.93	0.91	12	0.06	1360.00	20800.00	24400	20230913	-22.34	17110	20240805	10.75	21850	-13.27	20240102	17110	10.75	20240805	24400	-22.34	20230913	17110	10.75	20240805	1.41	N	005500	1000	139 억		238188	N	N	0	N	00	N
47	20240823	110207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19000	-80	5	-0.42	58676020	3088	18.63	19000	19090	18910	24800	13360	19080	19001.30	1.71	0	-364	19413	19246	19123	18956	18833	19330	19040	139	5720	1000	14500	10	1	13900000	2641	13.97	0.91	12	0.02	1360.00	20800.00	24400	20230913	-22.13	17110	20240805	11.05	21850	-13.04	20240102	17110	11.05	20240805	24400	-22.13	20230913	17110	11.05	20240805	1.41	N	005500	1000	139 억		238188	N	N	0	N	00	N
48	20240823	100206	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19030	-50	5	-0.26	18063820	952	5.74	19000	19090	18910	24800	13360	19080	18974.60	1.71	0	-130	19413	19246	19123	18956	18833	19330	19040	139	5720	1000	14500	10	1	13900000	2645	13.99	0.91	12	0.01	1360.00	20800.00	24400	20230913	-22.01	17110	20240805	11.22	21850	-12.91	20240102	17110	11.22	20240805	24400	-22.01	20230913	17110	11.22	20240805	1.41	N	005500	1000	139 억		238188	N	N	0	N	00	N
49	20240823	090207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19090	10	2	0.05	874090	46	0.28	19000	19090	19000	24800	13360	19080	19001.96	1.71	0	-15	19413	19246	19123	18956	18833	19330	19040	139	5720	1000	14500	10	1	13900000	2654	14.04	0.92	12	0.00	1360.00	20800.00	24400	20230913	-21.76	17110	20240805	11.57	21850	-12.63	20240102	17110	11.57	20240805	24400	-21.76	20230913	17110	11.57	20240805	1.41	N	005500	1000	139 억		238188	N	N	0	N	00	N
50	20240822	160207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19080	10	2	0.05	315959240	16574	102.53	19060	19290	19000	24750	13350	19070	19063.55	1.70	0	2366	19290	19180	19090	18980	18890	19135	18935	139	5680	1000	14490	10	1	13900000	2652	14.03	0.92	12	0.12	1360.00	20800.00	24400	20230913	-21.80	17110	20240805	11.51	21850	-12.68	20240102	17110	11.51	20240805	24400	-21.80	20230913	17110	11.51	20240805	1.43	N	005500	1000	139 억		236653	N	N	177	N	00	N
51	20240822	150207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19070	0	3	0.00	301136850	15797	97.72	19060	19290	19000	24750	13350	19070	19062.91	1.70	0	2342	19290	19180	19090	18980	18890	19135	18935	139	5680	1000	14490	10	1	13900000	2651	14.02	0.92	12	0.11	1360.00	20800.00	24400	20230913	-21.84	17110	20240805	11.46	21850	-12.72	20240102	17110	11.46	20240805	24400	-21.84	20230913	17110	11.46	20240805	1.43	N	005500	1000	139 억		236653	N	N	177	N	00	N
52	20240822	140208	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19060	-10	5	-0.05	270725790	14202	87.86	19060	19290	19000	24750	13350	19070	19062.51	1.70	0	2007	19290	19180	19090	18980	18890	19135	18935	139	5680	1000	14490	10	1	13900000	2649	14.01	0.92	12	0.10	1360.00	20800.00	24400	20230913	-21.89	17110	20240805	11.40	21850	-12.77	20240102	17110	11.40	20240805	24400	-21.89	20230913	17110	11.40	20240805	1.43	N	005500	1000	139 억		236653	N	N	177	N	00	N
53	20240822	130206	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19020	-50	5	-0.26	255090620	13382	82.78	19060	19290	19000	24750	13350	19070	19062.22	1.70	0	1981	19290	19180	19090	18980	18890	19135	18935	139	5680	1000	14490	10	1	13900000	2644	13.99	0.91	12	0.10	1360.00	20800.00	24400	20230913	-22.05	17110	20240805	11.16	21850	-12.95	20240102	17110	11.16	20240805	24400	-22.05	20230913	17110	11.16	20240805	1.43	N	005500	1000	139 억		236653	N	N	177	N	00	N
54	20240822	120208	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19070	0	3	0.00	206559310	10837	67.04	19060	19290	19000	24750	13350	19070	19060.56	1.70	0	2642	19290	19180	19090	18980	18890	19135	18935	139	5680	1000	14490	10	1	13900000	2651	14.02	0.92	12	0.08	1360.00	20800.00	24400	20230913	-21.84	17110	20240805	11.46	21850	-12.72	20240102	17110	11.46	20240805	24400	-21.84	20230913	17110	11.46	20240805	1.43	N	005500	1000	139 억		236653	N	N	177	N	00	N
55	20240822	110206	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19110	40	2	0.21	177246870	9300	57.53	19060	19290	19000	24750	13350	19070	19058.80	1.70	0	2589	19290	19180	19090	18980	18890	19135	18935	139	5680	1000	14490	10	1	13900000	2656	14.05	0.92	12	0.07	1360.00	20800.00	24400	20230913	-21.68	17110	20240805	11.69	21850	-12.54	20240102	17110	11.69	20240805	24400	-21.68	20230913	17110	11.69	20240805	1.43	N	005500	1000	139 억		236653	N	N	177	N	00	N
56	20240822	100207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19070	0	3	0.00	138683740	7278	45.02	19060	19290	19000	24750	13350	19070	19055.20	1.70	0	2208	19290	19180	19090	18980	18890	19135	18935	139	5680	1000	14490	10	1	13900000	2651	14.02	0.92	12	0.05	1360.00	20800.00	24400	20230913	-21.84	17110	20240805	11.46	21850	-12.72	20240102	17110	11.46	20240805	24400	-21.84	20230913	17110	11.46	20240805	1.43	N	005500	1000	139 억		236653	N	N	177	N	00	N
57	20240822	090206	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19020	-50	5	-0.26	19971950	1050	6.50	19060	19060	19010	24750	13350	19070	19020.90	1.70	0	1007	19290	19180	19090	18980	18890	19135	18935	139	5680	1000	14490	10	1	13900000	2644	13.99	0.91	12	0.01	1360.00	20800.00	24400	20230913	-22.05	17110	20240805	11.16	21850	-12.95	20240102	17110	11.16	20240805	24400	-22.05	20230913	17110	11.16	20240805	1.43	N	005500	1000	139 억		236653	N	N	177	N	00	N
58	20240821	160207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19070	-60	5	-0.31	307942320	16164	54.21	19120	19200	19000	24850	13400	19130	19050.97	1.68	0	3437	19296	19212	19056	18972	18816	19255	19015	139	5720	1000	14530	10	1	13900000	2651	14.02	0.92	12	0.12	1360.00	20800.00	24400	20230913	-21.84	17110	20240805	11.46	21850	-12.72	20240102	17110	11.46	20240805	24400	-21.84	20230913	17110	11.46	20240805	1.47	N	005500	1000	139 억		233399	N	N	177	N	00	N
59	20240821	150207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19030	-100	5	-0.52	297057090	15593	52.29	19120	19200	19000	24850	13400	19130	19050.52	1.68	0	3200	19296	19212	19056	18972	18816	19255	19015	139	5720	1000	14530	10	1	13900000	2645	13.99	0.91	12	0.11	1360.00	20800.00	24400	20230913	-22.01	17110	20240805	11.22	21850	-12.91	20240102	17110	11.22	20240805	24400	-22.01	20230913	17110	11.22	20240805	1.47	N	005500	1000	139 억		233399	N	N	14	N	00	N
60	20240821	140204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19050	-80	5	-0.42	249620490	13099	43.93	19120	19200	19000	24850	13400	19130	19056.29	1.68	0	2344	19296	19212	19056	18972	18816	19255	19015	139	5720	1000	14530	10	1	13900000	2648	14.01	0.92	12	0.09	1360.00	20800.00	24400	20230913	-21.93	17110	20240805	11.34	21850	-12.81	20240102	17110	11.34	20240805	24400	-21.93	20230913	17110	11.34	20240805	1.47	N	005500	1000	139 억		233399	N	N	14	N	00	N
61	20240821	130206	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19060	-70	5	-0.37	202025070	10600	35.55	19120	19200	19000	24850	13400	19130	19058.77	1.68	0	1322	19296	19212	19056	18972	18816	19255	19015	139	5720	1000	14530	10	1	13900000	2649	14.01	0.92	12	0.08	1360.00	20800.00	24400	20230913	-21.89	17110	20240805	11.40	21850	-12.77	20240102	17110	11.40	20240805	24400	-21.89	20230913	17110	11.40	20240805	1.47	N	005500	1000	139 억		233399	N	N	14	N	00	N
62	20240821	120208	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19070	-60	5	-0.31	197795220	10378	34.80	19120	19200	19000	24850	13400	19130	19058.88	1.68	0	1301	19296	19212	19056	18972	18816	19255	19015	139	5720	1000	14530	10	1	13900000	2651	14.02	0.92	12	0.07	1360.00	20800.00	24400	20230913	-21.84	17110	20240805	11.46	21850	-12.72	20240102	17110	11.46	20240805	24400	-21.84	20230913	17110	11.46	20240805	1.47	N	005500	1000	139 억		233399	N	N	14	N	00	N
63	20240821	110206	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19070	-60	5	-0.31	194369930	10198	34.20	19120	19200	19000	24850	13400	19130	19059.40	1.68	0	1299	19296	19212	19056	18972	18816	19255	19015	139	5720	1000	14530	10	1	13900000	2651	14.02	0.92	12	0.07	1360.00	20800.00	24400	20230913	-21.84	17110	20240805	11.46	21850	-12.72	20240102	17110	11.46	20240805	24400	-21.84	20230913	17110	11.46	20240805	1.47	N	005500	1000	139 억		233399	N	N	14	N	00	N
64	20240821	100207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19100	-30	5	-0.16	123381920	6470	21.70	19120	19200	19010	24850	13400	19130	19069.57	1.68	0	1021	19296	19212	19056	18972	18816	19255	19015	139	5720	1000	14530	10	1	13900000	2655	14.04	0.92	12	0.05	1360.00	20800.00	24400	20230913	-21.72	17110	20240805	11.63	21850	-12.59	20240102	17110	11.63	20240805	24400	-21.72	20230913	17110	11.63	20240805	1.47	N	005500	1000	139 억		233399	N	N	14	N	00	N
65	20240821	090205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19120	-10	5	-0.05	4052740	212	0.71	19120	19120	19100	24850	13400	19130	19114.51	1.68	0	22	19296	19212	19056	18972	18816	19255	19015	139	5720	1000	14530	10	1	13900000	2658	14.06	0.92	12	0.00	1360.00	20800.00	24400	20230913	-21.64	17110	20240805	11.75	21850	-12.49	20240102	17110	11.75	20240805	24400	-21.64	20230913	17110	11.75	20240805	1.47	N	005500	1000	139 억		233399	N	N	14	N	00	N
66	20240820	160204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19130	110	2	0.58	567270420	29798	112.92	19050	19140	18900	24700	13320	19020	19037.19	1.65	0	1769	19320	19170	19010	18860	18700	19090	18780	139	5680	1000	14450	10	1	13900000	2659	14.07	0.92	12	0.21	1360.00	20800.00	24400	20230913	-21.60	17110	20240805	11.81	21850	-12.45	20240102	17110	11.81	20240805	24400	-21.60	20230913	17110	11.81	20240805	1.48	N	005500	1000	139 억		228847	N	N	14	N	00	N
67	20240820	150206	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19060	40	2	0.21	516073710	27117	102.76	19050	19140	18900	24700	13320	19020	19031.37	1.65	0	2071	19320	19170	19010	18860	18700	19090	18780	139	5680	1000	14450	10	1	13900000	2649	14.01	0.92	12	0.20	1360.00	20800.00	24400	20230913	-21.89	17110	20240805	11.40	21850	-12.77	20240102	17110	11.40	20240805	24400	-21.89	20230913	17110	11.40	20240805	1.48	N	005500	1000	139 억		228847	N	N	9	N	00	N
68	20240820	140206	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19140	120	2	0.63	462748610	24321	92.16	19050	19140	18900	24700	13320	19020	19026.71	1.65	0	1562	19320	19170	19010	18860	18700	19090	18780	139	5680	1000	14450	10	1	13900000	2660	14.07	0.92	12	0.17	1360.00	20800.00	24400	20230913	-21.56	17110	20240805	11.86	21850	-12.40	20240102	17110	11.86	20240805	24400	-21.56	20230913	17110	11.86	20240805	1.48	N	005500	1000	139 억		228847	N	N	9	N	00	N
69	20240820	130205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19020	0	3	0.00	311535640	16399	62.14	19050	19120	18900	24700	13320	19020	18997.23	1.65	0	1090	19320	19170	19010	18860	18700	19090	18780	139	5680	1000	14450	10	1	13900000	2644	13.99	0.91	12	0.12	1360.00	20800.00	24400	20230913	-22.05	17110	20240805	11.16	21850	-12.95	20240102	17110	11.16	20240805	24400	-22.05	20230913	17110	11.16	20240805	1.48	N	005500	1000	139 억		228847	N	N	9	N	00	N
70	20240820	120205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18950	-70	5	-0.37	257331560	13547	51.34	19050	19120	18900	24700	13320	19020	18995.46	1.65	0	912	19320	19170	19010	18860	18700	19090	18780	139	5680	1000	14450	10	1	13900000	2634	13.93	0.91	12	0.10	1360.00	20800.00	24400	20230913	-22.34	17110	20240805	10.75	21850	-13.27	20240102	17110	10.75	20240805	24400	-22.34	20230913	17110	10.75	20240805	1.48	N	005500	1000	139 억		228847	N	N	9	N	00	N
71	20240820	110205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19010	-10	5	-0.05	170573170	8967	33.98	19050	19120	18920	24700	13320	19020	19022.32	1.65	0	898	19320	19170	19010	18860	18700	19090	18780	139	5680	1000	14450	10	1	13900000	2642	13.98	0.91	12	0.06	1360.00	20800.00	24400	20230913	-22.09	17110	20240805	11.10	21850	-13.00	20240102	17110	11.10	20240805	24400	-22.09	20230913	17110	11.10	20240805	1.48	N	005500	1000	139 억		228847	N	N	9	N	00	N
72	20240820	100205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18990	-30	5	-0.16	139786910	7346	27.84	19050	19120	18920	24700	13320	19020	19028.98	1.65	0	768	19320	19170	19010	18860	18700	19090	18780	139	5680	1000	14450	10	1	13900000	2640	13.96	0.91	12	0.05	1360.00	20800.00	24400	20230913	-22.17	17110	20240805	10.99	21850	-13.09	20240102	17110	10.99	20240805	24400	-22.17	20230913	17110	10.99	20240805	1.48	N	005500	1000	139 억		228847	N	N	9	N	00	N
73	20240820	090205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19050	30	2	0.16	7515560	394	1.49	19050	19120	19050	24700	13320	19020	19075.03	1.65	0	112	19320	19170	19010	18860	18700	19090	18780	139	5680	1000	14450	10	1	13900000	2648	14.01	0.92	12	0.00	1360.00	20800.00	24400	20230913	-21.93	17110	20240805	11.34	21850	-12.81	20240102	17110	11.34	20240805	24400	-21.93	20230913	17110	11.34	20240805	1.48	N	005500	1000	139 억		228847	N	N	9	N	00	N
74	20240819	160204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19020	-90	5	-0.47	500199330	26385	77.27	19150	19160	18850	24800	13380	19110	18957.72	1.61	0	4188	19750	19430	19240	18920	18730	19335	18825	139	5690	1000	14520	10	1	13900000	2644	13.99	0.91	12	0.19	1360.00	20800.00	24400	20230913	-22.05	17110	20240805	11.16	21850	-12.95	20240102	17110	11.16	20240805	24400	-22.05	20230913	17110	11.16	20240805	1.47	N	005500	1000	139 억		224150	N	N	9	N	00	N
75	20240819	150204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18940	-170	5	-0.89	494802380	26101	76.44	19150	19160	18850	24800	13380	19110	18957.22	1.61	0	4196	19750	19430	19240	18920	18730	19335	18825	139	5690	1000	14520	10	1	13900000	2633	13.93	0.91	12	0.19	1360.00	20800.00	24400	20230913	-22.38	17110	20240805	10.70	21850	-13.32	20240102	17110	10.70	20240805	24400	-22.38	20230913	17110	10.70	20240805	1.47	N	005500	1000	139 억		224150	N	N	55	N	00	N
76	20240819	140205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18960	-150	5	-0.78	369651900	19495	57.09	19150	19160	18850	24800	13380	19110	18961.37	1.61	0	-384	19750	19430	19240	18920	18730	19335	18825	139	5690	1000	14520	10	1	13900000	2635	13.94	0.91	12	0.14	1360.00	20800.00	24400	20230913	-22.30	17110	20240805	10.81	21850	-13.23	20240102	17110	10.81	20240805	24400	-22.30	20230913	17110	10.81	20240805	1.47	N	005500	1000	139 억		224150	N	N	55	N	00	N
77	20240819	130206	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18980	-130	5	-0.68	311652350	16430	48.12	19150	19160	18850	24800	13380	19110	18968.49	1.61	0	-1897	19750	19430	19240	18920	18730	19335	18825	139	5690	1000	14520	10	1	13900000	2638	13.96	0.91	12	0.12	1360.00	20800.00	24400	20230913	-22.21	17110	20240805	10.93	21850	-13.14	20240102	17110	10.93	20240805	24400	-22.21	20230913	17110	10.93	20240805	1.47	N	005500	1000	139 억		224150	N	N	55	N	00	N
78	20240819	120205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18960	-150	5	-0.78	214061970	11283	33.04	19150	19160	18880	24800	13380	19110	18972.08	1.61	0	-1700	19750	19430	19240	18920	18730	19335	18825	139	5690	1000	14520	10	1	13900000	2635	13.94	0.91	12	0.08	1360.00	20800.00	24400	20230913	-22.30	17110	20240805	10.81	21850	-13.23	20240102	17110	10.81	20240805	24400	-22.30	20230913	17110	10.81	20240805	1.47	N	005500	1000	139 억		224150	N	N	55	N	00	N
79	20240819	110205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18960	-150	5	-0.78	155727470	8200	24.02	19150	19160	18910	24800	13380	19110	18991.15	1.61	0	-809	19750	19430	19240	18920	18730	19335	18825	139	5690	1000	14520	10	1	13900000	2635	13.94	0.91	12	0.06	1360.00	20800.00	24400	20230913	-22.30	17110	20240805	10.81	21850	-13.23	20240102	17110	10.81	20240805	24400	-22.30	20230913	17110	10.81	20240805	1.47	N	005500	1000	139 억		224150	N	N	55	N	00	N
80	20240819	100204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19010	-100	5	-0.52	107678430	5662	16.58	19150	19160	18940	24800	13380	19110	19017.74	1.61	0	349	19750	19430	19240	18920	18730	19335	18825	139	5690	1000	14520	10	1	13900000	2642	13.98	0.91	12	0.04	1360.00	20800.00	24400	20230913	-22.09	17110	20240805	11.10	21850	-13.00	20240102	17110	11.10	20240805	24400	-22.09	20230913	17110	11.10	20240805	1.47	N	005500	1000	139 억		224150	N	N	55	N	00	N
81	20240819	090204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19160	50	2	0.26	5265940	275	0.81	19150	19160	19110	24800	13380	19110	19148.87	1.61	0	-116	19750	19430	19240	18920	18730	19335	18825	139	5690	1000	14520	10	1	13900000	2663	14.09	0.92	12	0.00	1360.00	20800.00	24400	20230913	-21.48	17110	20240805	11.98	21850	-12.31	20240102	17110	11.98	20240805	24400	-21.48	20230913	17110	11.98	20240805	1.47	N	005500	1000	139 억		224150	N	N	55	N	00	N
82	20240816	160203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19110	-20	5	-0.10	657818990	34144	276.54	19400	19560	19050	24850	13400	19130	19266.11	1.60	0	716	19476	19302	19126	18952	18776	19215	18865	139	5720	1000	14530	10	1	13900000	2656	14.05	0.92	12	0.25	1360.00	20800.00	24400	20230913	-21.68	17110	20240805	11.69	21850	-12.54	20240102	17110	11.69	20240805	24400	-21.68	20230913	17110	11.69	20240805	1.44	N	005500	1000	139 억		222920	N	N	55	N	00	N
83	20240816	150205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19130	0	3	0.00	626771610	32520	263.38	19400	19560	19050	24850	13400	19130	19273.42	1.60	0	1319	19476	19302	19126	18952	18776	19215	18865	139	5720	1000	14530	10	1	13900000	2659	14.07	0.92	12	0.23	1360.00	20800.00	24400	20230913	-21.60	17110	20240805	11.81	21850	-12.45	20240102	17110	11.81	20240805	24400	-21.60	20230913	17110	11.81	20240805	1.44	N	005500	1000	139 억		222920	N	N	0	N	00	N
84	20240816	140205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19160	30	2	0.16	609903750	31638	256.24	19400	19560	19050	24850	13400	19130	19277.57	1.60	0	1542	19476	19302	19126	18952	18776	19215	18865	139	5720	1000	14530	10	1	13900000	2663	14.09	0.92	12	0.23	1360.00	20800.00	24400	20230913	-21.48	17110	20240805	11.98	21850	-12.31	20240102	17110	11.98	20240805	24400	-21.48	20230913	17110	11.98	20240805	1.44	N	005500	1000	139 억		222920	N	N	0	N	00	N
85	20240816	130207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19250	120	2	0.63	606216000	31446	254.69	19400	19560	19050	24850	13400	19130	19278.00	1.60	0	1724	19476	19302	19126	18952	18776	19215	18865	139	5720	1000	14530	10	1	13900000	2676	14.15	0.93	12	0.23	1360.00	20800.00	24400	20230913	-21.11	17110	20240805	12.51	21850	-11.90	20240102	17110	12.51	20240805	24400	-21.11	20230913	17110	12.51	20240805	1.44	N	005500	1000	139 억		222920	N	N	0	N	00	N
86	20240816	120205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19120	-10	5	-0.05	557511170	28899	234.06	19400	19560	19050	24850	13400	19130	19291.71	1.60	0	2255	19476	19302	19126	18952	18776	19215	18865	139	5720	1000	14530	10	1	13900000	2658	14.06	0.92	12	0.21	1360.00	20800.00	24400	20230913	-21.64	17110	20240805	11.75	21850	-12.49	20240102	17110	11.75	20240805	24400	-21.64	20230913	17110	11.75	20240805	1.44	N	005500	1000	139 억		222920	N	N	0	N	00	N
87	20240816	110204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19260	130	2	0.68	523639440	27131	219.74	19400	19560	19050	24850	13400	19130	19300.41	1.60	0	2409	19476	19302	19126	18952	18776	19215	18865	139	5720	1000	14530	10	1	13900000	2677	14.16	0.93	12	0.20	1360.00	20800.00	24400	20230913	-21.07	17110	20240805	12.57	21850	-11.85	20240102	17110	12.57	20240805	24400	-21.07	20230913	17110	12.57	20240805	1.44	N	005500	1000	139 억		222920	N	N	0	N	00	N
88	20240816	100204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19470	340	2	1.78	460170940	23835	193.04	19400	19560	19050	24850	13400	19130	19306.52	1.60	0	3011	19476	19302	19126	18952	18776	19215	18865	139	5720	1000	14530	10	1	13900000	2706	14.32	0.94	12	0.17	1360.00	20800.00	24400	20230913	-20.20	17110	20240805	13.79	21850	-10.89	20240102	17110	13.79	20240805	24400	-20.20	20230913	17110	13.79	20240805	1.44	N	005500	1000	139 억		222920	N	N	0	N	00	N
89	20240816	090204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19330	200	2	1.05	51182180	2639	21.37	19400	19410	19330	24850	13400	19130	19394.54	1.60	0	-684	19476	19302	19126	18952	18776	19215	18865	139	5720	1000	14530	10	1	13900000	2687	14.21	0.93	12	0.02	1360.00	20800.00	24400	20230913	-20.78	17110	20240805	12.97	21850	-11.53	20240102	17110	12.97	20240805	24400	-20.78	20230913	17110	12.97	20240805	1.44	N	005500	1000	139 억		222920	N	N	0	N	00	N
90	20240814	160205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19130	-60	5	-0.31	234384350	12306	43.53	19290	19300	18950	24900	13440	19190	19045.45	1.61	0	-1113	19510	19350	19200	19040	18890	19275	18965	139	5710	1000	14580	10	1	13900000	2659	14.07	0.92	12	0.09	1360.00	20800.00	24400	20230913	-21.60	17110	20240805	11.81	21850	-12.45	20240102	17110	11.81	20240805	24400	-21.60	20230913	17110	11.81	20240805	1.29	N	005500	1000	139 억		224100	N	N	1	N	00	N
91	20240814	150204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19100	-90	5	-0.47	202950360	10662	37.71	19290	19300	18950	24900	13440	19190	19034.92	1.61	0	-877	19510	19350	19200	19040	18890	19275	18965	139	5710	1000	14580	10	1	13900000	2655	14.04	0.92	12	0.08	1360.00	20800.00	24400	20230913	-21.72	17110	20240805	11.63	21850	-12.59	20240102	17110	11.63	20240805	24400	-21.72	20230913	17110	11.63	20240805	1.29	N	005500	1000	139 억		224100	N	N	1	N	00	N
92	20240814	140206	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19100	-90	5	-0.47	195220450	10257	36.28	19290	19300	18950	24900	13440	19190	19032.90	1.61	0	-867	19510	19350	19200	19040	18890	19275	18965	139	5710	1000	14580	10	1	13900000	2655	14.04	0.92	12	0.07	1360.00	20800.00	24400	20230913	-21.72	17110	20240805	11.63	21850	-12.59	20240102	17110	11.63	20240805	24400	-21.72	20230913	17110	11.63	20240805	1.29	N	005500	1000	139 억		224100	N	N	1	N	00	N
93	20240814	130205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19100	-90	5	-0.47	162270570	8531	30.17	19290	19300	18950	24900	13440	19190	19021.28	1.61	0	-818	19510	19350	19200	19040	18890	19275	18965	139	5710	1000	14580	10	1	13900000	2655	14.04	0.92	12	0.06	1360.00	20800.00	24400	20230913	-21.72	17110	20240805	11.63	21850	-12.59	20240102	17110	11.63	20240805	24400	-21.72	20230913	17110	11.63	20240805	1.29	N	005500	1000	139 억		224100	N	N	1	N	00	N
94	20240814	120205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18960	-230	5	-1.20	132177780	6946	24.57	19290	19300	18950	24900	13440	19190	19029.34	1.61	0	-730	19510	19350	19200	19040	18890	19275	18965	139	5710	1000	14580	10	1	13900000	2635	13.94	0.91	12	0.05	1360.00	20800.00	24400	20230913	-22.30	17110	20240805	10.81	21850	-13.23	20240102	17110	10.81	20240805	24400	-22.30	20230913	17110	10.81	20240805	1.29	N	005500	1000	139 억		224100	N	N	1	N	00	N
95	20240814	110204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19080	-110	5	-0.57	109356430	5743	20.31	19290	19300	18950	24900	13440	19190	19041.69	1.61	0	-308	19510	19350	19200	19040	18890	19275	18965	139	5710	1000	14580	10	1	13900000	2652	14.03	0.92	12	0.04	1360.00	20800.00	24400	20230913	-21.80	17110	20240805	11.51	21850	-12.68	20240102	17110	11.51	20240805	24400	-21.80	20230913	17110	11.51	20240805	1.29	N	005500	1000	139 억		224100	N	N	1	N	00	N
96	20240814	100203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19040	-150	5	-0.78	90119610	4732	16.74	19290	19300	18950	24900	13440	19190	19044.72	1.61	0	-210	19510	19350	19200	19040	18890	19275	18965	139	5710	1000	14580	10	1	13900000	2647	14.00	0.92	12	0.03	1360.00	20800.00	24400	20230913	-21.97	17110	20240805	11.28	21850	-12.86	20240102	17110	11.28	20240805	24400	-21.97	20230913	17110	11.28	20240805	1.29	N	005500	1000	139 억		224100	N	N	1	N	00	N
97	20240814	090223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19300	110	2	0.57	1620370	84	0.30	19290	19300	19290	24900	13440	19190	19290.12	1.61	0	-18	19510	19350	19200	19040	18890	19275	18965	139	5710	1000	14580	10	1	13900000	2683	14.19	0.93	12	0.00	1360.00	20800.00	24400	20230913	-20.90	17110	20240805	12.80	21850	-11.67	20240102	17110	12.80	20240805	24400	-20.90	20230913	17110	12.80	20240805	1.29	N	005500	1000	139 억		224100	N	N	1	N	00	N
98	20240813	160203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19190	-330	5	-1.69	540226690	28247	24.70	19250	19360	19050	25350	13670	19520	19125.10	1.66	0	-4727	20093	19806	19453	19166	18813	19950	19310	139	5830	1000	14830	10	1	13900000	2667	14.11	0.92	12	0.20	1360.00	20800.00	24400	20230913	-21.35	17110	20240805	12.16	21850	-12.17	20240102	17110	12.16	20240805	24400	-21.35	20230913	17110	12.16	20240805	1.27	N	005500	1000	139 억		230079	N	N	1	N	00	N
99	20240813	150203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19130	-390	5	-2.00	497544600	26016	22.75	19250	19360	19050	25350	13670	19520	19124.56	1.66	0	-3608	20093	19806	19453	19166	18813	19950	19310	139	5830	1000	14830	10	1	13900000	2659	14.07	0.92	12	0.19	1360.00	20800.00	24400	20230913	-21.60	17110	20240805	11.81	21850	-12.45	20240102	17110	11.81	20240805	24400	-21.60	20230913	17110	11.81	20240805	1.27	N	005500	1000	139 억		230079	N	N	0	N	00	N
100	20240813	140202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19210	-310	5	-1.59	479635820	25077	21.93	19250	19360	19050	25350	13670	19520	19126.52	1.66	0	-3603	20093	19806	19453	19166	18813	19950	19310	139	5830	1000	14830	10	1	13900000	2670	14.12	0.92	12	0.18	1360.00	20800.00	24400	20230913	-21.27	17110	20240805	12.27	21850	-12.08	20240102	17110	12.27	20240805	24400	-21.27	20230913	17110	12.27	20240805	1.27	N	005500	1000	139 억		230079	N	N	0	N	00	N
101	20240813	130203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19100	-420	5	-2.15	435175130	22750	19.89	19250	19360	19050	25350	13670	19520	19128.58	1.66	0	-3984	20093	19806	19453	19166	18813	19950	19310	139	5830	1000	14830	10	1	13900000	2655	14.04	0.92	12	0.16	1360.00	20800.00	24400	20230913	-21.72	17110	20240805	11.63	21850	-12.59	20240102	17110	11.63	20240805	24400	-21.72	20230913	17110	11.63	20240805	1.27	N	005500	1000	139 억		230079	N	N	0	N	00	N
102	20240813	120203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19080	-440	5	-2.25	375858400	19641	17.17	19250	19360	19050	25350	13670	19520	19136.42	1.66	0	-4051	20093	19806	19453	19166	18813	19950	19310	139	5830	1000	14830	10	1	13900000	2652	14.03	0.92	12	0.14	1360.00	20800.00	24400	20230913	-21.80	17110	20240805	11.51	21850	-12.68	20240102	17110	11.51	20240805	24400	-21.80	20230913	17110	11.51	20240805	1.27	N	005500	1000	139 억		230079	N	N	0	N	00	N
103	20240813	110202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19100	-420	5	-2.15	279545000	14597	12.76	19250	19360	19050	25350	13670	19520	19150.85	1.66	0	-4414	20093	19806	19453	19166	18813	19950	19310	139	5830	1000	14830	10	1	13900000	2655	14.04	0.92	12	0.11	1360.00	20800.00	24400	20230913	-21.72	17110	20240805	11.63	21850	-12.59	20240102	17110	11.63	20240805	24400	-21.72	20230913	17110	11.63	20240805	1.27	N	005500	1000	139 억		230079	N	N	0	N	00	N
104	20240813	100202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19110	-410	5	-2.10	174354140	9088	7.95	19250	19360	19070	25350	13670	19520	19185.09	1.66	0	-3679	20093	19806	19453	19166	18813	19950	19310	139	5830	1000	14830	10	1	13900000	2656	14.05	0.92	12	0.07	1360.00	20800.00	24400	20230913	-21.68	17110	20240805	11.69	21850	-12.54	20240102	17110	11.69	20240805	24400	-21.68	20230913	17110	11.69	20240805	1.27	N	005500	1000	139 억		230079	N	N	0	N	00	N
105	20240813	090203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19250	-270	5	-1.38	32645650	1695	1.48	19250	19360	19250	25350	13670	19520	19259.97	1.66	0	-22	20093	19806	19453	19166	18813	19950	19310	139	5830	1000	14830	10	1	13900000	2676	14.15	0.93	12	0.01	1360.00	20800.00	24400	20230913	-21.11	17110	20240805	12.51	21850	-11.90	20240102	17110	12.51	20240805	24400	-21.11	20230913	17110	12.51	20240805	1.27	N	005500	1000	139 억		230079	N	N	0	N	00	N
106	20240812	160202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19520	1010	2	5.46	2221511590	114276	623.61	19100	19740	19100	24050	12960	18510	19439.88	1.55	0	14330	19016	18762	18636	18382	18256	18700	18320	139	5540	1000	14060	10	1	13900000	2713	14.35	0.94	12	0.82	1360.00	20800.00	24400	20230913	-20.00	17110	20240805	14.09	21850	-10.66	20240102	17110	14.09	20240805	24400	-20.00	20230913	17110	14.09	20240805	1.25	N	005500	1000	139 억		214871	N	N	0	N	00	N
107	20240812	150204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19440	930	2	5.02	2117739810	108952	594.55	19100	19740	19100	24050	12960	18510	19437.37	1.55	0	13457	19016	18762	18636	18382	18256	18700	18320	139	5540	1000	14060	10	1	13900000	2702	14.29	0.93	12	0.78	1360.00	20800.00	24400	20230913	-20.33	17110	20240805	13.62	21850	-11.03	20240102	17110	13.62	20240805	24400	-20.33	20230913	17110	13.62	20240805	1.25	N	005500	1000	139 억		214871	N	N	0	N	00	N
108	20240812	140203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19380	870	2	4.70	1926498740	99090	540.74	19100	19740	19100	24050	12960	18510	19441.91	1.55	0	11652	19016	18762	18636	18382	18256	18700	18320	139	5540	1000	14060	10	1	13900000	2694	14.25	0.93	12	0.71	1360.00	20800.00	24400	20230913	-20.57	17110	20240805	13.27	21850	-11.30	20240102	17110	13.27	20240805	24400	-20.57	20230913	17110	13.27	20240805	1.25	N	005500	1000	139 억		214871	N	N	0	N	00	N
109	20240812	130201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19400	890	2	4.81	1739806320	89493	488.37	19100	19740	19100	24050	12960	18510	19440.70	1.55	0	9286	19016	18762	18636	18382	18256	18700	18320	139	5540	1000	14060	10	1	13900000	2697	14.26	0.93	12	0.64	1360.00	20800.00	24400	20230913	-20.49	17110	20240805	13.38	21850	-11.21	20240102	17110	13.38	20240805	24400	-20.49	20230913	17110	13.38	20240805	1.25	N	005500	1000	139 억		214871	N	N	0	N	00	N
110	20240812	120202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19350	840	2	4.54	1569632730	80715	440.46	19100	19740	19100	24050	12960	18510	19446.61	1.55	0	6474	19016	18762	18636	18382	18256	18700	18320	139	5540	1000	14060	10	1	13900000	2690	14.23	0.93	12	0.58	1360.00	20800.00	24400	20230913	-20.70	17110	20240805	13.09	21850	-11.44	20240102	17110	13.09	20240805	24400	-20.70	20230913	17110	13.09	20240805	1.25	N	005500	1000	139 억		214871	N	N	0	N	00	N
111	20240812	110201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19290	780	2	4.21	1471009790	75598	412.54	19100	19740	19100	24050	12960	18510	19458.32	1.55	0	3755	19016	18762	18636	18382	18256	18700	18320	139	5540	1000	14060	10	1	13900000	2681	14.18	0.93	12	0.54	1360.00	20800.00	24400	20230913	-20.94	17110	20240805	12.74	21850	-11.72	20240102	17110	12.74	20240805	24400	-20.94	20230913	17110	12.74	20240805	1.25	N	005500	1000	139 억		214871	N	N	0	N	00	N
112	20240812	100201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19230	720	2	3.89	1009051910	51898	283.21	19100	19740	19100	24050	12960	18510	19442.98	1.55	0	-709	19016	18762	18636	18382	18256	18700	18320	139	5540	1000	14060	10	1	13900000	2673	14.14	0.92	12	0.37	1360.00	20800.00	24400	20230913	-21.19	17110	20240805	12.39	21850	-11.99	20240102	17110	12.39	20240805	24400	-21.19	20230913	17110	12.39	20240805	1.25	N	005500	1000	139 억		214871	N	N	0	N	00	N
113	20240812	090200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19300	790	2	4.27	136270730	7106	38.78	19100	19500	19100	24050	12960	18510	19176.85	1.55	0	114	19016	18762	18636	18382	18256	18700	18320	139	5540	1000	14060	10	1	13900000	2683	14.19	0.93	12	0.05	1360.00	20800.00	24400	20230913	-20.90	17110	20240805	12.80	21850	-11.67	20240102	17110	12.80	20240805	24400	-20.90	20230913	17110	12.80	20240805	1.25	N	005500	1000	139 억		214871	N	N	0	N	00	N
114	20240809	160200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18510	-140	5	-0.75	340323250	18255	58.97	18650	18890	18510	24200	13060	18650	18642.85	1.57	0	-1737	18950	18800	18600	18450	18250	18875	18525	139	5550	1000	14170	10	1	13900000	2573	13.61	0.89	12	0.13	1360.00	20800.00	24400	20230913	-24.14	17110	20240805	8.18	21850	-15.29	20240102	17110	8.18	20240805	24400	-24.14	20230913	17110	8.18	20240805	1.26	N	005500	1000	139 억		218343	N	N	0	N	00	N
115	20240809	150203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18550	-100	5	-0.54	312202390	16738	54.07	18650	18890	18550	24200	13060	18650	18652.31	1.57	0	-1754	18950	18800	18600	18450	18250	18875	18525	139	5550	1000	14170	10	1	13900000	2578	13.64	0.89	12	0.12	1360.00	20800.00	24400	20230913	-23.98	17110	20240805	8.42	21850	-15.10	20240102	17110	8.42	20240805	24400	-23.98	20230913	17110	8.42	20240805	1.26	N	005500	1000	139 억		218343	N	N	0	N	00	N
116	20240809	140202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18600	-50	5	-0.27	260383270	13949	45.06	18650	18890	18580	24200	13060	18650	18666.81	1.57	0	-2225	18950	18800	18600	18450	18250	18875	18525	139	5550	1000	14170	10	1	13900000	2585	13.68	0.89	12	0.10	1360.00	20800.00	24400	20230913	-23.77	17110	20240805	8.71	21850	-14.87	20240102	17110	8.71	20240805	24400	-23.77	20230913	17110	8.71	20240805	1.26	N	005500	1000	139 억		218343	N	N	0	N	00	N
117	20240809	130203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18660	10	2	0.05	148400220	7938	25.64	18650	18890	18640	24200	13060	18650	18694.91	1.57	0	425	18950	18800	18600	18450	18250	18875	18525	139	5550	1000	14170	10	1	13900000	2594	13.72	0.90	12	0.06	1360.00	20800.00	24400	20230913	-23.52	17110	20240805	9.06	21850	-14.60	20240102	17110	9.06	20240805	24400	-23.52	20230913	17110	9.06	20240805	1.26	N	005500	1000	139 억		218343	N	N	0	N	00	N
118	20240809	120201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18770	120	2	0.64	100659120	5383	17.39	18650	18890	18640	24200	13060	18650	18699.45	1.57	0	903	18950	18800	18600	18450	18250	18875	18525	139	5550	1000	14170	10	1	13900000	2609	13.80	0.90	12	0.04	1360.00	20800.00	24400	20230913	-23.07	17110	20240805	9.70	21850	-14.10	20240102	17110	9.70	20240805	24400	-23.07	20230913	17110	9.70	20240805	1.26	N	005500	1000	139 억		218343	N	N	0	N	00	N
119	20240809	110159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18780	130	2	0.70	94801520	5071	16.38	18650	18890	18640	24200	13060	18650	18694.84	1.57	0	884	18950	18800	18600	18450	18250	18875	18525	139	5550	1000	14170	10	1	13900000	2610	13.81	0.90	12	0.04	1360.00	20800.00	24400	20230913	-23.03	17110	20240805	9.76	21850	-14.05	20240102	17110	9.76	20240805	24400	-23.03	20230913	17110	9.76	20240805	1.26	N	005500	1000	139 억		218343	N	N	0	N	00	N
120	20240809	100204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18690	40	2	0.21	82413330	4410	14.25	18650	18890	18640	24200	13060	18650	18687.83	1.57	0	1064	18950	18800	18600	18450	18250	18875	18525	139	5550	1000	14170	10	1	13900000	2598	13.74	0.90	12	0.03	1360.00	20800.00	24400	20230913	-23.40	17110	20240805	9.23	21850	-14.46	20240102	17110	9.23	20240805	24400	-23.40	20230913	17110	9.23	20240805	1.26	N	005500	1000	139 억		218343	N	N	0	N	00	N
121	20240809	090201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18680	30	2	0.16	3282520	176	0.57	18650	18680	18650	24200	13060	18650	18650.68	1.57	0	5	18950	18800	18600	18450	18250	18875	18525	139	5550	1000	14170	10	1	13900000	2597	13.74	0.90	12	0.00	1360.00	20800.00	24400	20230913	-23.44	17110	20240805	9.18	21850	-14.51	20240102	17110	9.18	20240805	24400	-23.44	20230913	17110	9.18	20240805	1.26	N	005500	1000	139 억		218343	N	N	0	N	00	N
122	20240808	160159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18650	0	3	0.00	562234970	30254	201.64	18500	18750	18400	24200	13060	18650	18583.82	1.48	0	12640	19283	18966	18433	18116	17583	19125	18275	139	5550	1000	14170	10	1	13900000	2592	13.71	0.90	12	0.22	1360.00	20800.00	24400	20230913	-23.57	17110	20240805	9.00	21850	-14.65	20240102	17110	9.00	20240805	24400	-23.57	20230913	17110	9.00	20240805	1.29	N	005500	1000	139 억		205613	N	N	0	N	00	N
123	20240808	150200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18450	-200	5	-1.07	507438290	27292	181.90	18500	18750	18400	24200	13060	18650	18592.93	1.48	0	11412	19283	18966	18433	18116	17583	19125	18275	139	5550	1000	14170	10	1	13900000	2565	13.57	0.89	12	0.20	1360.00	20800.00	24400	20230913	-24.39	17110	20240805	7.83	21850	-15.56	20240102	17110	7.83	20240805	24400	-24.39	20230913	17110	7.83	20240805	1.29	N	005500	1000	139 억		205613	N	N	0	N	00	N
124	20240808	140201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18680	30	2	0.16	268355030	14425	96.14	18500	18750	18460	24200	13060	18650	18603.47	1.48	0	7396	19283	18966	18433	18116	17583	19125	18275	139	5550	1000	14170	10	1	13900000	2597	13.74	0.90	12	0.10	1360.00	20800.00	24400	20230913	-23.44	17110	20240805	9.18	21850	-14.51	20240102	17110	9.18	20240805	24400	-23.44	20230913	17110	9.18	20240805	1.29	N	005500	1000	139 억		205613	N	N	0	N	00	N
125	20240808	130202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18700	50	2	0.27	197904190	10660	71.05	18500	18750	18460	24200	13060	18650	18565.12	1.48	0	6059	19283	18966	18433	18116	17583	19125	18275	139	5550	1000	14170	10	1	13900000	2599	13.75	0.90	12	0.08	1360.00	20800.00	24400	20230913	-23.36	17110	20240805	9.29	21850	-14.42	20240102	17110	9.29	20240805	24400	-23.36	20230913	17110	9.29	20240805	1.29	N	005500	1000	139 억		205613	N	N	0	N	00	N
126	20240808	120203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18630	-20	5	-0.11	170474740	9193	61.27	18500	18750	18460	24200	13060	18650	18543.97	1.48	0	5464	19283	18966	18433	18116	17583	19125	18275	139	5550	1000	14170	10	1	13900000	2590	13.70	0.90	12	0.07	1360.00	20800.00	24400	20230913	-23.65	17110	20240805	8.88	21850	-14.74	20240102	17110	8.88	20240805	24400	-23.65	20230913	17110	8.88	20240805	1.29	N	005500	1000	139 억		205613	N	N	0	N	00	N
127	20240808	110200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18710	60	2	0.32	151682110	8188	54.57	18500	18710	18460	24200	13060	18650	18524.93	1.48	0	5950	19283	18966	18433	18116	17583	19125	18275	139	5550	1000	14170	10	1	13900000	2601	13.76	0.90	12	0.06	1360.00	20800.00	24400	20230913	-23.32	17110	20240805	9.35	21850	-14.37	20240102	17110	9.35	20240805	24400	-23.32	20230913	17110	9.35	20240805	1.29	N	005500	1000	139 억		205613	N	N	0	N	00	N
128	20240808	100200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18470	-180	5	-0.97	53017390	2866	19.10	18500	18580	18460	24200	13060	18650	18498.74	1.48	0	801	19283	18966	18433	18116	17583	19125	18275	139	5550	1000	14170	10	1	13900000	2567	13.58	0.89	12	0.02	1360.00	20800.00	24400	20230913	-24.30	17110	20240805	7.95	21850	-15.47	20240102	17110	7.95	20240805	24400	-24.30	20230913	17110	7.95	20240805	1.29	N	005500	1000	139 억		205613	N	N	0	N	00	N
129	20240808	090159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18500	-150	5	-0.80	2312500	125	0.83	18500	18500	18500	24200	13060	18650	18500.00	1.48	0	-11	19283	18966	18433	18116	17583	19125	18275	139	5550	1000	14170	10	1	13900000	2572	13.60	0.89	12	0.00	1360.00	20800.00	24400	20230913	-24.18	17110	20240805	8.12	21850	-15.33	20240102	17110	8.12	20240805	24400	-24.18	20230913	17110	8.12	20240805	1.29	N	005500	1000	139 억		205613	N	N	0	N	00	N
130	20240807	160156	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18650	650	2	3.61	278276490	14978	74.02	17900	18750	17900	23400	12600	18000	18579.02	1.46	0	3126	18906	18452	17896	17442	16886	18680	17670	139	5400	1000	13680	10	1	13900000	2592	13.71	0.90	12	0.11	1360.00	20800.00	24400	20230913	-23.57	17110	20240805	9.00	21850	-14.65	20240102	17110	9.00	20240805	24400	-23.57	20230913	17110	9.00	20240805	1.34	N	005500	1000	139 억		202390	N	N	0	N	00	N
131	20240807	150159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18620	620	2	3.44	264635640	14246	70.40	17900	18750	17900	23400	12600	18000	18576.14	1.46	0	3200	18906	18452	17896	17442	16886	18680	17670	139	5400	1000	13680	10	1	13900000	2588	13.69	0.90	12	0.10	1360.00	20800.00	24400	20230913	-23.69	17110	20240805	8.83	21850	-14.78	20240102	17110	8.83	20240805	24400	-23.69	20230913	17110	8.83	20240805	1.34	N	005500	1000	139 억		202390	N	N	0	N	00	N
132	20240807	140201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18630	630	2	3.50	258598720	13922	68.80	17900	18750	17900	23400	12600	18000	18574.83	1.46	0	3386	18906	18452	17896	17442	16886	18680	17670	139	5400	1000	13680	10	1	13900000	2590	13.70	0.90	12	0.10	1360.00	20800.00	24400	20230913	-23.65	17110	20240805	8.88	21850	-14.74	20240102	17110	8.88	20240805	24400	-23.65	20230913	17110	8.88	20240805	1.34	N	005500	1000	139 억		202390	N	N	0	N	00	N
133	20240807	130200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18680	680	2	3.78	246036500	13249	65.47	17900	18750	17900	23400	12600	18000	18570.19	1.46	0	3914	18906	18452	17896	17442	16886	18680	17670	139	5400	1000	13680	10	1	13900000	2597	13.74	0.90	12	0.10	1360.00	20800.00	24400	20230913	-23.44	17110	20240805	9.18	21850	-14.51	20240102	17110	9.18	20240805	24400	-23.44	20230913	17110	9.18	20240805	1.34	N	005500	1000	139 억		202390	N	N	0	N	00	N
134	20240807	120201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18680	680	2	3.78	208753120	11253	55.61	17900	18750	17900	23400	12600	18000	18550.89	1.46	0	4064	18906	18452	17896	17442	16886	18680	17670	139	5400	1000	13680	10	1	13900000	2597	13.74	0.90	12	0.08	1360.00	20800.00	24400	20230913	-23.44	17110	20240805	9.18	21850	-14.51	20240102	17110	9.18	20240805	24400	-23.44	20230913	17110	9.18	20240805	1.34	N	005500	1000	139 억		202390	N	N	0	N	00	N
135	20240807	110158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18690	690	2	3.83	188377680	10162	50.22	17900	18750	17900	23400	12600	18000	18537.46	1.46	0	4588	18906	18452	17896	17442	16886	18680	17670	139	5400	1000	13680	10	1	13900000	2598	13.74	0.90	12	0.07	1360.00	20800.00	24400	20230913	-23.40	17110	20240805	9.23	21850	-14.46	20240102	17110	9.23	20240805	24400	-23.40	20230913	17110	9.23	20240805	1.34	N	005500	1000	139 억		202390	N	N	0	N	00	N
136	20240807	100159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18530	530	2	2.94	104797890	5693	28.13	17900	18750	17900	23400	12600	18000	18408.20	1.46	0	2456	18906	18452	17896	17442	16886	18680	17670	139	5400	1000	13680	10	1	13900000	2576	13.62	0.89	12	0.04	1360.00	20800.00	24400	20230913	-24.06	17110	20240805	8.30	21850	-15.19	20240102	17110	8.30	20240805	24400	-24.06	20230913	17110	8.30	20240805	1.34	N	005500	1000	139 억		202390	N	N	0	N	00	N
137	20240807	090159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17900	-100	5	-0.56	465400	26	0.13	17900	17900	17900	23400	12600	18000	17900.00	1.46	0	1	18906	18452	17896	17442	16886	18680	17670	139	5400	1000	13680	10	1	13900000	2488	13.16	0.86	12	0.00	1360.00	20800.00	24400	20230913	-26.64	17110	20240805	4.62	21850	-18.08	20240102	17110	4.62	20240805	24400	-26.64	20230913	17110	4.62	20240805	1.34	N	005500	1000	139 억		202390	N	N	0	N	00	N
138	20240806	160158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18000	190	2	1.07	363829240	20177	49.34	17340	18350	17340	23150	12470	17810	18031.88	1.43	0	3359	19996	18902	18006	16912	16016	18455	16465	139	5340	1000	13530	10	1	13900000	2502	13.24	0.87	12	0.15	1360.00	20800.00	24400	20230913	-26.23	17110	20240805	5.20	21850	-17.62	20240102	17110	5.20	20240805	24400	-26.23	20230913	17110	5.20	20240805	1.34	N	005500	1000	139 억		198595	N	N	0	N	00	N
139	20240806	150159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18150	340	2	1.91	306641980	17014	41.61	17340	18350	17340	23150	12470	17810	18022.92	1.43	0	2655	19996	18902	18006	16912	16016	18455	16465	139	5340	1000	13530	10	1	13900000	2523	13.35	0.87	12	0.12	1360.00	20800.00	24400	20230913	-25.61	17110	20240805	6.08	21850	-16.93	20240102	17110	6.08	20240805	24400	-25.61	20230913	17110	6.08	20240805	1.34	N	005500	1000	139 억		198595	N	N	0	N	00	N
140	20240806	140157	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18180	370	2	2.08	288271160	15996	39.12	17340	18350	17340	23150	12470	17810	18021.45	1.43	0	2640	19996	18902	18006	16912	16016	18455	16465	139	5340	1000	13530	10	1	13900000	2527	13.37	0.87	12	0.12	1360.00	20800.00	24400	20230913	-25.49	17110	20240805	6.25	21850	-16.80	20240102	17110	6.25	20240805	24400	-25.49	20230913	17110	6.25	20240805	1.34	N	005500	1000	139 억		198595	N	N	0	N	00	N
141	20240806	130158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18200	390	2	2.19	272972200	15155	37.06	17340	18350	17340	23150	12470	17810	18012.02	1.43	0	2335	19996	18902	18006	16912	16016	18455	16465	139	5340	1000	13530	10	1	13900000	2530	13.38	0.88	12	0.11	1360.00	20800.00	24400	20230913	-25.41	17110	20240805	6.37	21850	-16.70	20240102	17110	6.37	20240805	24400	-25.41	20230913	17110	6.37	20240805	1.34	N	005500	1000	139 억		198595	N	N	0	N	00	N
142	20240806	120200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18170	360	2	2.02	267976580	14879	36.39	17340	18350	17340	23150	12470	17810	18010.39	1.43	0	2334	19996	18902	18006	16912	16016	18455	16465	139	5340	1000	13530	10	1	13900000	2526	13.36	0.87	12	0.11	1360.00	20800.00	24400	20230913	-25.53	17110	20240805	6.20	21850	-16.84	20240102	17110	6.20	20240805	24400	-25.53	20230913	17110	6.20	20240805	1.34	N	005500	1000	139 억		198595	N	N	0	N	00	N
143	20240806	110159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17870	60	2	0.34	263804560	14648	35.82	17340	18350	17340	23150	12470	17810	18009.60	1.43	0	2451	19996	18902	18006	16912	16016	18455	16465	139	5340	1000	13530	10	1	13900000	2484	13.14	0.86	12	0.11	1360.00	20800.00	24400	20230913	-26.76	17110	20240805	4.44	21850	-18.22	20240102	17110	4.44	20240805	24400	-26.76	20230913	17110	4.44	20240805	1.34	N	005500	1000	139 억		198595	N	N	0	N	00	N
144	20240806	100158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18250	440	2	2.47	136734390	7607	18.60	17340	18350	17340	23150	12470	17810	17974.81	1.43	0	1574	19996	18902	18006	16912	16016	18455	16465	139	5340	1000	13530	10	1	13900000	2537	13.42	0.88	12	0.05	1360.00	20800.00	24400	20230913	-25.20	17110	20240805	6.66	21850	-16.48	20240102	17110	6.66	20240805	24400	-25.20	20230913	17110	6.66	20240805	1.34	N	005500	1000	139 억		198595	N	N	0	N	00	N
145	20240806	090158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17890	80	2	0.45	25906840	1493	3.65	17340	17970	17340	23150	12470	17810	17352.20	1.43	0	394	19996	18902	18006	16912	16016	18455	16465	139	5340	1000	13530	10	1	13900000	2487	13.15	0.86	12	0.01	1360.00	20800.00	24400	20230913	-26.68	17110	20240805	4.56	21850	-18.12	20240102	17110	4.56	20240805	24400	-26.68	20230913	17110	4.56	20240805	1.34	N	005500	1000	139 억		198595	N	N	0	N	00	N
146	20240805	160157	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	17810	-1430	5	-7.43	751111960	40854	322.93	19080	19100	17110	25000	13470	19240	18387.39	1.47	0	-5528	19426	19332	19216	19122	19006	19275	19065	139	5760	1000	14620	10	1	13900000	2476	13.10	0.86	12	0.29	1360.00	20800.00	24400	20230913	-27.01	17110	20240805	4.09	21850	-18.49	20240102	17110	4.09	20240805	24400	-27.01	20230913	17110	4.09	20240805	1.34	N	005500	1000	139 억		204245	N	N	68	N	00	N
147	20240805	150157	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	17700	-1540	5	-8.00	717575070	38967	308.02	19080	19100	17110	25000	13470	19240	18414.94	1.47	0	-5630	19426	19332	19216	19122	19006	19275	19065	139	5760	1000	14620	10	1	13900000	2460	13.01	0.85	12	0.28	1360.00	20800.00	24400	20230913	-27.46	17110	20240805	3.45	21850	-18.99	20240102	17110	3.45	20240805	24400	-27.46	20230913	17110	3.45	20240805	1.34	N	005500	1000	139 억		204245	N	N	68	N	00	N
148	20240805	140158	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	18090	-1150	5	-5.98	585968630	31574	249.58	19080	19100	18090	25000	13470	19240	18558.58	1.47	0	-5600	19426	19332	19216	19122	19006	19275	19065	139	5760	1000	14620	10	1	13900000	2515	13.30	0.87	12	0.23	1360.00	20800.00	24400	20230913	-25.86	18090	20240805	0.00	21850	-17.21	20240102	18090	0.00	20240805	24400	-25.86	20230913	18090	0.00	20240805	1.34	N	005500	1000	139 억		204245	N	N	68	N	00	N
149	20240805	130157	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	18290	-950	5	-4.94	504994190	27121	214.38	19080	19100	18240	25000	13470	19240	18620.04	1.47	0	-5457	19426	19332	19216	19122	19006	19275	19065	139	5760	1000	14620	10	1	13900000	2542	13.45	0.88	12	0.20	1360.00	20800.00	24400	20230913	-25.04	18240	20240805	0.27	21850	-16.29	20240102	18240	0.27	20240805	24400	-25.04	20230913	18240	0.27	20240805	1.34	N	005500	1000	139 억		204245	N	N	68	N	00	N
150	20240805	120157	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	18310	-930	5	-4.83	431797850	23120	182.75	19080	19100	18300	25000	13470	19240	18676.38	1.47	0	-5341	19426	19332	19216	19122	19006	19275	19065	139	5760	1000	14620	10	1	13900000	2545	13.46	0.88	12	0.17	1360.00	20800.00	24400	20230913	-24.96	18300	20240805	0.05	21850	-16.20	20240102	18300	0.05	20240805	24400	-24.96	20230913	18300	0.05	20240805	1.34	N	005500	1000	139 억		204245	N	N	68	N	00	N
151	20240805	110200	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	18530	-710	5	-3.69	305819910	16263	128.55	19080	19100	18500	25000	13470	19240	18804.64	1.47	0	-4618	19426	19332	19216	19122	19006	19275	19065	139	5760	1000	14620	10	1	13900000	2576	13.62	0.89	12	0.12	1360.00	20800.00	24400	20230913	-24.06	18500	20240805	0.16	21850	-15.19	20240102	18500	0.16	20240805	24400	-24.06	20230913	18500	0.16	20240805	1.34	N	005500	1000	139 억		204245	N	N	68	N	00	N
152	20240805	100158	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	18810	-430	5	-2.23	185406780	9805	77.50	19080	19100	18770	25000	13470	19240	18909.41	1.47	0	-3948	19426	19332	19216	19122	19006	19275	19065	139	5760	1000	14620	10	1	13900000	2615	13.83	0.90	12	0.07	1360.00	20800.00	24400	20230913	-22.91	18770	20240805	0.21	21850	-13.91	20240102	18770	0.21	20240805	24400	-22.91	20230913	18770	0.21	20240805	1.34	N	005500	1000	139 억		204245	N	N	68	N	00	N
153	20240805	090156	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19070	-170	5	-0.88	3416610	179	1.41	19080	19100	19070	25000	13470	19240	19087.21	1.47	0	-119	19426	19332	19216	19122	19006	19275	19065	139	5760	1000	14620	10	1	13900000	2651	14.02	0.92	12	0.00	1360.00	20800.00	24400	20230913	-21.84	19000	20240531	0.37	21850	-12.72	20240102	19000	0.37	20240531	24400	-21.84	20230913	19000	0.37	20240531	1.34	N	005500	1000	139 억		204245	N	N	68	N	00	N
154	20240802	160155	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19240	-140	5	-0.72	243485430	12650	116.69	19260	19310	19100	25150	13570	19380	19247.86	1.48	0	-550	19486	19432	19336	19282	19186	19460	19310	139	5770	1000	14720	10	1	13900000	2674	14.15	0.93	12	0.09	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	1.32	N	005500	1000	139 억		205567	N	N	68	N	00	N
155	20240802	150154	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19180	-200	5	-1.03	225307320	11705	107.97	19260	19310	19100	25150	13570	19380	19248.81	1.48	0	-265	19486	19432	19336	19282	19186	19460	19310	139	5770	1000	14720	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	1.32	N	005500	1000	139 억		205567	N	N	9	N	00	N
156	20240802	140155	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19240	-140	5	-0.72	195618790	10157	93.69	19260	19310	19100	25150	13570	19380	19259.50	1.48	0	-109	19486	19432	19336	19282	19186	19460	19310	139	5770	1000	14720	10	1	13900000	2674	14.15	0.93	12	0.07	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	1.32	N	005500	1000	139 억		205567	N	N	9	N	00	N
157	20240802	130155	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19260	-120	5	-0.62	158970620	8250	76.10	19260	19310	19100	25150	13570	19380	19269.17	1.48	0	43	19486	19432	19336	19282	19186	19460	19310	139	5770	1000	14720	10	1	13900000	2677	14.16	0.93	12	0.06	1360.00	20800.00	24400	20230913	-21.07	19000	20240531	1.37	21850	-11.85	20240102	19000	1.37	20240531	24400	-21.07	20230913	19000	1.37	20240531	1.32	N	005500	1000	139 억		205567	N	N	9	N	00	N
158	20240802	120157	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19270	-110	5	-0.57	150536170	7812	72.06	19260	19310	19100	25150	13570	19380	19269.86	1.48	0	92	19486	19432	19336	19282	19186	19460	19310	139	5770	1000	14720	10	1	13900000	2679	14.17	0.93	12	0.06	1360.00	20800.00	24400	20230913	-21.02	19000	20240531	1.42	21850	-11.81	20240102	19000	1.42	20240531	24400	-21.02	20230913	19000	1.42	20240531	1.32	N	005500	1000	139 억		205567	N	N	9	N	00	N
159	20240802	110157	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19290	-90	5	-0.46	122951780	6380	58.85	19260	19310	19100	25150	13570	19380	19271.44	1.48	0	92	19486	19432	19336	19282	19186	19460	19310	139	5770	1000	14720	10	1	13900000	2681	14.18	0.93	12	0.05	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	1.32	N	005500	1000	139 억		205567	N	N	9	N	00	N
160	20240802	100155	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19250	-130	5	-0.67	63485070	3293	30.38	19260	19310	19100	25150	13570	19380	19278.79	1.48	0	-250	19486	19432	19336	19282	19186	19460	19310	139	5770	1000	14720	10	1	13900000	2676	14.15	0.93	12	0.02	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	1.32	N	005500	1000	139 억		205567	N	N	9	N	00	N
161	20240802	090158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19260	-120	5	-0.62	1040040	54	0.50	19260	19260	19260	25150	13570	19380	19260.00	1.48	0	-33	19486	19432	19336	19282	19186	19460	19310	139	5770	1000	14720	10	1	13900000	2677	14.16	0.93	12	0.00	1360.00	20800.00	24400	20230913	-21.07	19000	20240531	1.37	21850	-11.85	20240102	19000	1.37	20240531	24400	-21.07	20230913	19000	1.37	20240531	1.32	N	005500	1000	139 억		205567	N	N	9	N	00	N
162	20240801	160154	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19380	130	2	0.68	209163870	10841	66.50	19250	19390	19240	25000	13480	19250	19293.78	1.47	0	944	19443	19346	19193	19096	18943	19395	19145	139	5750	1000	14630	10	1	13900000	2694	14.25	0.93	12	0.08	1360.00	20800.00	24400	20230913	-20.57	19000	20240531	2.00	21850	-11.30	20240102	19000	2.00	20240531	24400	-20.57	20230913	19000	2.00	20240531	1.32	N	005500	1000	139 억		204532	N	N	9	N	00	N
163	20240801	150156	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19340	90	2	0.47	202132720	10478	64.27	19250	19390	19240	25000	13480	19250	19291.15	1.47	0	1015	19443	19346	19193	19096	18943	19395	19145	139	5750	1000	14630	10	1	13900000	2688	14.22	0.93	12	0.08	1360.00	20800.00	24400	20230913	-20.74	19000	20240531	1.79	21850	-11.49	20240102	19000	1.79	20240531	24400	-20.74	20230913	19000	1.79	20240531	1.32	N	005500	1000	139 억		204532	N	N	13	N	00	N
164	20240801	140157	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19300	50	2	0.26	130008860	6747	41.39	19250	19310	19240	25000	13480	19250	19269.14	1.47	0	1124	19443	19346	19193	19096	18943	19395	19145	139	5750	1000	14630	10	1	13900000	2683	14.19	0.93	12	0.05	1360.00	20800.00	24400	20230913	-20.90	19000	20240531	1.58	21850	-11.67	20240102	19000	1.58	20240531	24400	-20.90	20230913	19000	1.58	20240531	1.32	N	005500	1000	139 억		204532	N	N	13	N	00	N
165	20240801	130156	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19300	50	2	0.26	122809960	6374	39.10	19250	19310	19240	25000	13480	19250	19267.33	1.47	0	1116	19443	19346	19193	19096	18943	19395	19145	139	5750	1000	14630	10	1	13900000	2683	14.19	0.93	12	0.05	1360.00	20800.00	24400	20230913	-20.90	19000	20240531	1.58	21850	-11.67	20240102	19000	1.58	20240531	24400	-20.90	20230913	19000	1.58	20240531	1.32	N	005500	1000	139 억		204532	N	N	13	N	00	N
166	20240801	120156	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19260	10	2	0.05	78376330	4067	24.95	19250	19310	19240	25000	13480	19250	19271.29	1.47	0	979	19443	19346	19193	19096	18943	19395	19145	139	5750	1000	14630	10	1	13900000	2677	14.16	0.93	12	0.03	1360.00	20800.00	24400	20230913	-21.07	19000	20240531	1.37	21850	-11.85	20240102	19000	1.37	20240531	24400	-21.07	20230913	19000	1.37	20240531	1.32	N	005500	1000	139 억		204532	N	N	13	N	00	N
167	20240801	110156	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19300	50	2	0.26	54038580	2803	17.19	19250	19310	19240	25000	13480	19250	19278.84	1.47	0	428	19443	19346	19193	19096	18943	19395	19145	139	5750	1000	14630	10	1	13900000	2683	14.19	0.93	12	0.02	1360.00	20800.00	24400	20230913	-20.90	19000	20240531	1.58	21850	-11.67	20240102	19000	1.58	20240531	24400	-20.90	20230913	19000	1.58	20240531	1.32	N	005500	1000	139 억		204532	N	N	13	N	00	N
168	20240801	100155	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19280	30	2	0.16	28278940	1466	8.99	19250	19310	19240	25000	13480	19250	19289.86	1.47	0	202	19443	19346	19193	19096	18943	19395	19145	139	5750	1000	14630	10	1	13900000	2680	14.18	0.93	12	0.01	1360.00	20800.00	24400	20230913	-20.98	19000	20240531	1.47	21850	-11.76	20240102	19000	1.47	20240531	24400	-20.98	20230913	19000	1.47	20240531	1.32	N	005500	1000	139 억		204532	N	N	13	N	00	N
169	20240801	090154	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19250	0	3	0.00	693000	36	0.22	19250	19250	19250	25000	13480	19250	19250.00	1.47	0	-2	19443	19346	19193	19096	18943	19395	19145	139	5750	1000	14630	10	1	13900000	2676	14.15	0.93	12	0.00	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	1.32	N	005500	1000	139 억		204532	N	N	13	N	00	N