KissMeData/001060/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 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	20240830	160114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29650	250	2	0.85	2227204550	75998	56.63	29350	29700	29000	38200	20600	29400	29305.89	10.06	-9811	31266	30332	29816	28882	28366	30075	28625	582	8800	2500	21160	50	1	23285930	6904	20.06	2.67	12	0.33	1478.00	11091.00	46638	20230831	-36.43	24079	20231030	23.14	38500	-22.99	20240111	24600	20.53	20240805	47550	-37.64	20230831	24550	20.77	20231030	1.59	N	001060	2500	582 억	2341508	N	N	92	N	N
3	20240830	150115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29550	150	2	0.51	2070416650	70701	52.69	29350	29700	29000	38200	20600	29400	29284.12	10.06	-7661	31266	30332	29816	28882	28366	30075	28625	582	8800	2500	21160	50	1	23285930	6881	19.99	2.66	12	0.30	1478.00	11091.00	46638	20230831	-36.64	24079	20231030	22.72	38500	-23.25	20240111	24600	20.12	20240805	47550	-37.85	20230831	24550	20.37	20231030	1.59	N	001060	2500	582 억	2341508	N	N	158	N	N
4	20240830	140115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29250	-150	5	-0.51	1819772600	62175	46.33	29350	29700	29000	38200	20600	29400	29268.56	10.06	-6058	31266	30332	29816	28882	28366	30075	28625	582	8800	2500	21160	50	1	23285930	6811	19.79	2.64	12	0.27	1478.00	11091.00	46638	20230831	-37.28	24079	20231030	21.48	38500	-24.03	20240111	24600	18.90	20240805	47550	-38.49	20230831	24550	19.14	20231030	1.59	N	001060	2500	582 억	2341508	N	N	158	N	N
5	20240830	130114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29300	-100	5	-0.34	1548775500	52893	39.42	29350	29700	29000	38200	20600	29400	29281.29	10.06	-9253	31266	30332	29816	28882	28366	30075	28625	582	8800	2500	21160	50	1	23285930	6823	19.82	2.64	12	0.23	1478.00	11091.00	46638	20230831	-37.18	24079	20231030	21.68	38500	-23.90	20240111	24600	19.11	20240805	47550	-38.38	20230831	24550	19.35	20231030	1.59	N	001060	2500	582 억	2341508	N	N	158	N	N
6	20240830	120115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29050	-350	5	-1.19	1234116050	42113	31.38	29350	29700	29000	38200	20600	29400	29304.87	10.06	-10939	31266	30332	29816	28882	28366	30075	28625	582	8800	2500	21160	50	1	23285930	6765	19.65	2.62	12	0.18	1478.00	11091.00	46638	20230831	-37.71	24079	20231030	20.64	38500	-24.55	20240111	24600	18.09	20240805	47550	-38.91	20230831	24550	18.33	20231030	1.59	N	001060	2500	582 억	2341508	N	N	158	N	N
7	20240830	110115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29200	-200	5	-0.68	896705800	30513	22.74	29350	29700	29050	38200	20600	29400	29387.66	10.06	-12037	31266	30332	29816	28882	28366	30075	28625	582	8800	2500	21160	50	1	23285930	6799	19.76	2.63	12	0.13	1478.00	11091.00	46638	20230831	-37.39	24079	20231030	21.27	38500	-24.16	20240111	24600	18.70	20240805	47550	-38.59	20230831	24550	18.94	20231030	1.59	N	001060	2500	582 억	2341508	N	N	158	N	N
8	20240830	100115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29450	50	2	0.17	508407150	17271	12.87	29350	29700	29250	38200	20600	29400	29437.04	10.06	-7296	31266	30332	29816	28882	28366	30075	28625	582	8800	2500	21160	50	1	23285930	6858	19.93	2.66	12	0.07	1478.00	11091.00	46638	20230831	-36.85	24079	20231030	22.31	38500	-23.51	20240111	24600	19.72	20240805	47550	-38.07	20230831	24550	19.96	20231030	1.59	N	001060	2500	582 억	2341508	N	N	158	N	N
9	20240830	090115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29400	0	3	0.00	8108250	276	0.21	29350	29400	29350	38200	20600	29400	29377.72	10.06	42	31266	30332	29816	28882	28366	30075	28625	582	8800	2500	21160	50	1	23285930	6846	19.89	2.65	12	0.00	1478.00	11091.00	46638	20230831	-36.96	24079	20231030	22.10	38500	-23.64	20240111	24600	19.51	20240805	47550	-38.17	20230831	24550	19.76	20231030	1.59	N	001060	2500	582 억	2341508	N	N	158	N	N
10	20240829	160115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29400	-550	5	-1.84	4002705750	133913	42.96	29950	30750	29300	38900	21000	29950	29890.76	10.17	-24213	32850	31400	29450	28000	26050	32125	28725	582	8950	2500	21560	50	1	23285930	6846	19.89	2.65	12	0.58	1478.00	11091.00	46638	20230831	-36.96	24079	20231030	22.10	38500	-23.64	20240111	24600	19.51	20240805	47550	-38.17	20230831	24550	19.76	20231030	1.59	N	001060	2500	582 억	2367513	N	N	158	N	N
11	20240829	150115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29450	-500	5	-1.67	3861421450	129118	41.42	29950	30750	29300	38900	21000	29950	29906.07	10.17	-21868	32850	31400	29450	28000	26050	32125	28725	582	8950	2500	21560	50	1	23285930	6858	19.93	2.66	12	0.55	1478.00	11091.00	46638	20230831	-36.85	24079	20231030	22.31	38500	-23.51	20240111	24600	19.72	20240805	47550	-38.07	20230831	24550	19.96	20231030	1.59	N	001060	2500	582 억	2367513	N	N	792	N	N
12	20240829	140115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29650	-300	5	-1.00	3572810300	119321	38.28	29950	30750	29300	38900	21000	29950	29942.83	10.17	-19147	32850	31400	29450	28000	26050	32125	28725	582	8950	2500	21560	50	1	23285930	6904	20.06	2.67	12	0.51	1478.00	11091.00	46638	20230831	-36.43	24079	20231030	23.14	38500	-22.99	20240111	24600	20.53	20240805	47550	-37.64	20230831	24550	20.77	20231030	1.59	N	001060	2500	582 억	2367513	N	N	792	N	N
13	20240829	130116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29500	-450	5	-1.50	3383924250	112946	36.23	29950	30750	29300	38900	21000	29950	29960.57	10.17	-16424	32850	31400	29450	28000	26050	32125	28725	582	8950	2500	21560	50	1	23285930	6869	19.96	2.66	12	0.49	1478.00	11091.00	46638	20230831	-36.75	24079	20231030	22.51	38500	-23.38	20240111	24600	19.92	20240805	47550	-37.96	20230831	24550	20.16	20231030	1.59	N	001060	2500	582 억	2367513	N	N	792	N	N
14	20240829	120115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29800	-150	5	-0.50	2897718850	96545	30.97	29950	30750	29550	38900	21000	29950	30014.32	10.17	-11532	32850	31400	29450	28000	26050	32125	28725	582	8950	2500	21560	50	1	23285930	6939	20.16	2.69	12	0.41	1478.00	11091.00	46638	20230831	-36.10	24079	20231030	23.76	38500	-22.60	20240111	24600	21.14	20240805	47550	-37.33	20230831	24550	21.38	20231030	1.59	N	001060	2500	582 억	2367513	N	N	792	N	N
15	20240829	110115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29600	-350	5	-1.17	2652320000	88284	28.32	29950	30750	29550	38900	21000	29950	30043.27	10.17	-13046	32850	31400	29450	28000	26050	32125	28725	582	8950	2500	21560	50	1	23285930	6893	20.03	2.67	12	0.38	1478.00	11091.00	46638	20230831	-36.53	24079	20231030	22.93	38500	-23.12	20240111	24600	20.33	20240805	47550	-37.75	20230831	24550	20.57	20231030	1.59	N	001060	2500	582 억	2367513	N	N	792	N	N
16	20240829	100115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29900	-50	5	-0.17	2133274300	70828	22.72	29950	30750	29750	38900	21000	29950	30119.59	10.17	-13464	32850	31400	29450	28000	26050	32125	28725	582	8950	2500	21560	50	1	23285930	6962	20.23	2.70	12	0.30	1478.00	11091.00	46638	20230831	-35.89	24079	20231030	24.17	38500	-22.34	20240111	24600	21.54	20240805	47550	-37.12	20230831	24550	21.79	20231030	1.59	N	001060	2500	582 억	2367513	N	N	792	N	N
17	20240829	090116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	30100	150	2	0.50	117853200	3933	1.26	29950	30100	29850	38900	21000	29950	29966.08	10.17	-1082	32850	31400	29450	28000	26050	32125	28725	582	8950	2500	21560	50	1	23285930	7009	20.37	2.71	12	0.02	1478.00	11091.00	46638	20230831	-35.46	24079	20231030	25.01	38500	-21.82	20240111	24600	22.36	20240805	47550	-36.70	20230831	24550	22.61	20231030	1.59	N	001060	2500	582 억	2367513	N	N	792	N	N
18	20240828	160114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29950	2350	2	8.51	9182761700	310448	780.12	27600	30900	27500	35850	19350	27600	29572.15	10.06	26231	28033	27816	27433	27216	26833	27925	27325	582	8250	2500	19870	50	1	23285930	6974	20.26	2.70	12	1.33	1478.00	11091.00	46638	20230831	-35.78	24079	20231030	24.38	38500	-22.21	20240111	24600	21.75	20240805	47550	-37.01	20230831	24550	22.00	20231030	1.62	N	001060	2500	582 억	2342705	N	N	792	N	N
19	20240828	150114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	30200	2600	2	9.42	8260079850	279696	702.84	27600	30900	27500	35850	19350	27600	29532.35	10.06	21506	28033	27816	27433	27216	26833	27925	27325	582	8250	2500	19870	50	1	23285930	7032	20.43	2.72	12	1.20	1478.00	11091.00	46638	20230831	-35.25	24079	20231030	25.42	38500	-21.56	20240111	24600	22.76	20240805	47550	-36.49	20230831	24550	23.01	20231030	1.62	N	001060	2500	582 억	2342705	N	N	716	N	N
20	20240828	140115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29600	2000	2	7.25	3640782400	126933	318.97	27600	29800	27500	35850	19350	27600	28682.71	10.06	18720	28033	27816	27433	27216	26833	27925	27325	582	8250	2500	19870	50	1	23285930	6893	20.03	2.67	12	0.55	1478.00	11091.00	46638	20230831	-36.53	24079	20231030	22.93	38500	-23.12	20240111	24600	20.33	20240805	47550	-37.75	20230831	24550	20.57	20231030	1.62	N	001060	2500	582 억	2342705	N	N	716	N	N
21	20240828	130115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28500	900	2	3.26	1590212150	56468	141.90	27600	28600	27500	35850	19350	27600	28161.30	10.06	1254	28033	27816	27433	27216	26833	27925	27325	582	8250	2500	19870	50	1	23285930	6636	19.28	2.57	12	0.24	1478.00	11091.00	46638	20230831	-38.89	24079	20231030	18.36	38500	-25.97	20240111	24600	15.85	20240805	47550	-40.06	20230831	24550	16.09	20231030	1.62	N	001060	2500	582 억	2342705	N	N	716	N	N
22	20240828	120114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28450	850	2	3.08	1303995000	46405	116.61	27600	28500	27500	35850	19350	27600	28100.31	10.06	-1131	28033	27816	27433	27216	26833	27925	27325	582	8250	2500	19870	50	1	23285930	6625	19.25	2.57	12	0.20	1478.00	11091.00	46638	20230831	-39.00	24079	20231030	18.15	38500	-26.10	20240111	24600	15.65	20240805	47550	-40.17	20230831	24550	15.89	20231030	1.62	N	001060	2500	582 억	2342705	N	N	716	N	N
23	20240828	110115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28200	600	2	2.17	758578400	27162	68.25	27600	28400	27500	35850	19350	27600	27927.93	10.06	-2216	28033	27816	27433	27216	26833	27925	27325	582	8250	2500	19870	50	1	23285930	6567	19.08	2.54	12	0.12	1478.00	11091.00	46638	20230831	-39.53	24079	20231030	17.11	38500	-26.75	20240111	24600	14.63	20240805	47550	-40.69	20230831	24550	14.87	20231030	1.62	N	001060	2500	582 억	2342705	N	N	716	N	N
24	20240828	100115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27700	100	2	0.36	268671850	9716	24.42	27600	27900	27500	35850	19350	27600	27652.52	10.06	-2056	28033	27816	27433	27216	26833	27925	27325	582	8250	2500	19870	50	1	23285930	6450	18.74	2.50	12	0.04	1478.00	11091.00	46638	20230831	-40.61	24079	20231030	15.04	38500	-28.05	20240111	24600	12.60	20240805	47550	-41.75	20230831	24550	12.83	20231030	1.62	N	001060	2500	582 억	2342705	N	N	716	N	N
25	20240828	090115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27550	-50	5	-0.18	18120950	657	1.65	27600	27600	27550	35850	19350	27600	27581.35	10.06	-249	28033	27816	27433	27216	26833	27925	27325	582	8250	2500	19870	50	1	23285930	6415	18.64	2.48	12	0.00	1478.00	11091.00	46638	20230831	-40.93	24079	20231030	14.42	38500	-28.44	20240111	24600	11.99	20240805	47550	-42.06	20230831	24550	12.22	20231030	1.62	N	001060	2500	582 억	2342705	N	N	716	N	N
26	20240827	160115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27600	50	2	0.18	1083164900	39614	60.60	27550	27650	27050	35800	19300	27550	27342.81	10.10	-11228	28183	27866	27633	27316	27083	27750	27200	582	8250	2500	19830	50	1	23285930	6427	18.67	2.49	12	0.17	1478.00	11091.00	46638	20230831	-40.82	24079	20231030	14.62	38500	-28.31	20240111	24600	12.20	20240805	47550	-41.96	20230831	24550	12.42	20231030	1.61	N	001060	2500	582 억	2352829	N	N	716	N	N
27	20240827	150114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27550	0	3	0.00	1007137600	36857	56.38	27550	27650	27050	35800	19300	27550	27325.54	10.10	-10745	28183	27866	27633	27316	27083	27750	27200	582	8250	2500	19830	50	1	23285930	6415	18.64	2.48	12	0.16	1478.00	11091.00	46638	20230831	-40.93	24079	20231030	14.42	38500	-28.44	20240111	24600	11.99	20240805	47550	-42.06	20230831	24550	12.22	20231030	1.61	N	001060	2500	582 억	2352829	N	N	280	N	N
28	20240827	140114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27350	-200	5	-0.73	789296250	28932	44.26	27550	27650	27050	35800	19300	27550	27281.07	10.10	-12315	28183	27866	27633	27316	27083	27750	27200	582	8250	2500	19830	50	1	23285930	6369	18.50	2.47	12	0.12	1478.00	11091.00	46638	20230831	-41.36	24079	20231030	13.58	38500	-28.96	20240111	24600	11.18	20240805	47550	-42.48	20230831	24550	11.41	20231030	1.61	N	001060	2500	582 억	2352829	N	N	280	N	N
29	20240827	130114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27300	-250	5	-0.91	754418000	27657	42.31	27550	27650	27050	35800	19300	27550	27277.64	10.10	-11932	28183	27866	27633	27316	27083	27750	27200	582	8250	2500	19830	50	1	23285930	6357	18.47	2.46	12	0.12	1478.00	11091.00	46638	20230831	-41.46	24079	20231030	13.38	38500	-29.09	20240111	24600	10.98	20240805	47550	-42.59	20230831	24550	11.20	20231030	1.61	N	001060	2500	582 억	2352829	N	N	280	N	N
30	20240827	120115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27200	-350	5	-1.27	640994300	23503	35.95	27550	27650	27050	35800	19300	27550	27272.86	10.10	-10406	28183	27866	27633	27316	27083	27750	27200	582	8250	2500	19830	50	1	23285930	6334	18.40	2.45	12	0.10	1478.00	11091.00	46638	20230831	-41.68	24079	20231030	12.96	38500	-29.35	20240111	24600	10.57	20240805	47550	-42.80	20230831	24550	10.79	20231030	1.61	N	001060	2500	582 억	2352829	N	N	280	N	N
31	20240827	110115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27400	-150	5	-0.54	534008850	19583	29.96	27550	27650	27050	35800	19300	27550	27268.99	10.10	-7949	28183	27866	27633	27316	27083	27750	27200	582	8250	2500	19830	50	1	23285930	6380	18.54	2.47	12	0.08	1478.00	11091.00	46638	20230831	-41.25	24079	20231030	13.79	38500	-28.83	20240111	24600	11.38	20240805	47550	-42.38	20230831	24550	11.61	20231030	1.61	N	001060	2500	582 억	2352829	N	N	280	N	N
32	20240827	100114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27300	-250	5	-0.91	438463750	16082	24.60	27550	27650	27050	35800	19300	27550	27264.24	10.10	-7117	28183	27866	27633	27316	27083	27750	27200	582	8250	2500	19830	50	1	23285930	6357	18.47	2.46	12	0.07	1478.00	11091.00	46638	20230831	-41.46	24079	20231030	13.38	38500	-29.09	20240111	24600	10.98	20240805	47550	-42.59	20230831	24550	11.20	20231030	1.61	N	001060	2500	582 억	2352829	N	N	280	N	N
33	20240827	090114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27400	-150	5	-0.54	5148850	187	0.29	27550	27650	27400	35800	19300	27550	27533.87	10.10	-173	28183	27866	27633	27316	27083	27750	27200	582	8250	2500	19830	50	1	23285930	6380	18.54	2.47	12	0.00	1478.00	11091.00	46638	20230831	-41.25	24079	20231030	13.79	38500	-28.83	20240111	24600	11.38	20240805	47550	-42.38	20230831	24550	11.61	20231030	1.61	N	001060	2500	582 억	2352829	N	N	280	N	N
34	20240826	160114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27550	-400	5	-1.43	1789014800	64822	140.82	27950	27950	27400	36300	19600	27950	27598.89	10.10	-703	28583	28266	27783	27466	26983	28425	27625	582	8350	2500	20120	50	1	23285930	6415	18.64	2.48	12	0.28	1478.00	11091.00	51493	20230818	-46.50	24079	20231030	14.42	38500	-28.44	20240111	24600	11.99	20240805	47550	-42.06	20230831	24550	12.22	20231030	1.58	N	001060	2500	582 억	2352251	N	N	280	N	N
35	20240826	150114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27650	-300	5	-1.07	1620485700	58710	127.54	27950	27950	27400	36300	19600	27950	27601.53	10.10	-1068	28583	28266	27783	27466	26983	28425	27625	582	8350	2500	20120	50	1	23285930	6439	18.71	2.49	12	0.25	1478.00	11091.00	51493	20230818	-46.30	24079	20231030	14.83	38500	-28.18	20240111	24600	12.40	20240805	47550	-41.85	20230831	24550	12.63	20231030	1.58	N	001060	2500	582 억	2352251	N	N	7363	N	N
36	20240826	140114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27700	-250	5	-0.89	1428527650	51760	112.44	27950	27950	27400	36300	19600	27950	27599.07	10.10	-2638	28583	28266	27783	27466	26983	28425	27625	582	8350	2500	20120	50	1	23285930	6450	18.74	2.50	12	0.22	1478.00	11091.00	51493	20230818	-46.21	24079	20231030	15.04	38500	-28.05	20240111	24600	12.60	20240805	47550	-41.75	20230831	24550	12.83	20231030	1.58	N	001060	2500	582 억	2352251	N	N	7363	N	N
37	20240826	130114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27600	-350	5	-1.25	1332144350	48267	104.86	27950	27950	27400	36300	19600	27950	27599.49	10.10	-2368	28583	28266	27783	27466	26983	28425	27625	582	8350	2500	20120	50	1	23285930	6427	18.67	2.49	12	0.21	1478.00	11091.00	51493	20230818	-46.40	24079	20231030	14.62	38500	-28.31	20240111	24600	12.20	20240805	47550	-41.96	20230831	24550	12.42	20231030	1.58	N	001060	2500	582 억	2352251	N	N	7363	N	N
38	20240826	120114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27800	-150	5	-0.54	1224685350	44380	96.41	27950	27950	27400	36300	19600	27950	27595.43	10.10	-727	28583	28266	27783	27466	26983	28425	27625	582	8350	2500	20120	50	1	23285930	6473	18.81	2.51	12	0.19	1478.00	11091.00	51493	20230818	-46.01	24079	20231030	15.45	38500	-27.79	20240111	24600	13.01	20240805	47550	-41.54	20230831	24550	13.24	20231030	1.58	N	001060	2500	582 억	2352251	N	N	7363	N	N
39	20240826	110114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27400	-550	5	-1.97	905037800	32782	71.22	27950	27950	27400	36300	19600	27950	27607.77	10.10	1975	28583	28266	27783	27466	26983	28425	27625	582	8350	2500	20120	50	1	23285930	6380	18.54	2.47	12	0.14	1478.00	11091.00	51493	20230818	-46.79	24079	20231030	13.79	38500	-28.83	20240111	24600	11.38	20240805	47550	-42.38	20230831	24550	11.61	20231030	1.58	N	001060	2500	582 억	2352251	N	N	7363	N	N
40	20240826	100114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27800	-150	5	-0.54	595232400	21529	46.77	27950	27950	27450	36300	19600	27950	27647.94	10.10	1308	28583	28266	27783	27466	26983	28425	27625	582	8350	2500	20120	50	1	23285930	6473	18.81	2.51	12	0.09	1478.00	11091.00	51493	20230818	-46.01	24079	20231030	15.45	38500	-27.79	20240111	24600	13.01	20240805	47550	-41.54	20230831	24550	13.24	20231030	1.58	N	001060	2500	582 억	2352251	N	N	7363	N	N
41	20240826	090114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27700	-250	5	-0.89	56439700	2029	4.41	27950	27950	27700	36300	19600	27950	27816.51	10.10	-1780	28583	28266	27783	27466	26983	28425	27625	582	8350	2500	20120	50	1	23285930	6450	18.74	2.50	12	0.01	1478.00	11091.00	51493	20230818	-46.21	24079	20231030	15.04	38500	-28.05	20240111	24600	12.60	20240805	47550	-41.75	20230831	24550	12.83	20231030	1.58	N	001060	2500	582 억	2352251	N	N	7363	N	N
42	20240823	160114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27950	250	2	0.90	1264599900	45563	33.06	27300	28100	27300	36000	19400	27700	27753.94	10.04	9344	29400	28550	28000	27150	26600	28275	26875	582	8300	2500	19940	50	1	23285930	6508	18.91	2.52	12	0.20	1478.00	11091.00	51493	20230818	-45.72	24079	20231030	16.08	38500	-27.40	20240111	24600	13.62	20240805	47550	-41.22	20230831	24550	13.85	20231030	1.61	N	001060	2500	582 억	2338417	N	N	7363	N	N
43	20240823	150115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27950	250	2	0.90	1104673100	39848	28.91	27300	28100	27300	36000	19400	27700	27722.18	10.04	8164	29400	28550	28000	27150	26600	28275	26875	582	8300	2500	19940	50	1	23285930	6508	18.91	2.52	12	0.17	1478.00	11091.00	51493	20230818	-45.72	24079	20231030	16.08	38500	-27.40	20240111	24600	13.62	20240805	47550	-41.22	20230831	24550	13.85	20231030	1.61	N	001060	2500	582 억	2338417	N	N	6090	N	N
44	20240823	140114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27800	100	2	0.36	1011580050	36504	26.48	27300	28100	27300	36000	19400	27700	27711.49	10.04	7936	29400	28550	28000	27150	26600	28275	26875	582	8300	2500	19940	50	1	23285930	6473	18.81	2.51	12	0.16	1478.00	11091.00	51493	20230818	-46.01	24079	20231030	15.45	38500	-27.79	20240111	24600	13.01	20240805	47550	-41.54	20230831	24550	13.24	20231030	1.61	N	001060	2500	582 억	2338417	N	N	6090	N	N
45	20240823	130114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27800	100	2	0.36	769226900	27786	20.16	27300	28100	27300	36000	19400	27700	27683.96	10.04	3754	29400	28550	28000	27150	26600	28275	26875	582	8300	2500	19940	50	1	23285930	6473	18.81	2.51	12	0.12	1478.00	11091.00	51493	20230818	-46.01	24079	20231030	15.45	38500	-27.79	20240111	24600	13.01	20240805	47550	-41.54	20230831	24550	13.24	20231030	1.61	N	001060	2500	582 억	2338417	N	N	6090	N	N
46	20240823	120115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27650	-50	5	-0.18	681721400	24635	17.87	27300	28100	27300	36000	19400	27700	27672.86	10.04	2542	29400	28550	28000	27150	26600	28275	26875	582	8300	2500	19940	50	1	23285930	6439	18.71	2.49	12	0.11	1478.00	11091.00	51493	20230818	-46.30	24079	20231030	14.83	38500	-28.18	20240111	24600	12.40	20240805	47550	-41.85	20230831	24550	12.63	20231030	1.61	N	001060	2500	582 억	2338417	N	N	6090	N	N
47	20240823	110115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27700	0	3	0.00	572090150	20681	15.00	27300	28100	27300	36000	19400	27700	27662.56	10.04	1668	29400	28550	28000	27150	26600	28275	26875	582	8300	2500	19940	50	1	23285930	6450	18.74	2.50	12	0.09	1478.00	11091.00	51493	20230818	-46.21	24079	20231030	15.04	38500	-28.05	20240111	24600	12.60	20240805	47550	-41.75	20230831	24550	12.83	20231030	1.61	N	001060	2500	582 억	2338417	N	N	6090	N	N
48	20240823	100113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27600	-100	5	-0.36	319385500	11587	8.41	27300	27750	27300	36000	19400	27700	27563.89	10.04	-1248	29400	28550	28000	27150	26600	28275	26875	582	8300	2500	19940	50	1	23285930	6427	18.67	2.49	12	0.05	1478.00	11091.00	51493	20230818	-46.40	24079	20231030	14.62	38500	-28.31	20240111	24600	12.20	20240805	47550	-41.96	20230831	24550	12.42	20231030	1.61	N	001060	2500	582 억	2338417	N	N	6090	N	N
49	20240823	090114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27500	-200	5	-0.72	64774550	2367	1.72	27300	27600	27300	36000	19400	27700	27362.82	10.04	956	29400	28550	28000	27150	26600	28275	26875	582	8300	2500	19940	50	1	23285930	6404	18.61	2.48	12	0.01	1478.00	11091.00	51493	20230818	-46.59	24079	20231030	14.21	38500	-28.57	20240111	24600	11.79	20240805	47550	-42.17	20230831	24550	12.02	20231030	1.61	N	001060	2500	582 억	2338417	N	N	6090	N	N
50	20240822	160114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27700	-1100	5	-3.82	3805559000	136639	163.94	28850	28850	27450	37400	20200	28800	27852.34	10.08	-14256	29966	29382	29016	28432	28066	29200	28250	582	8600	2500	20730	50	1	23285930	6450	18.74	2.50	12	0.59	1478.00	11091.00	51493	20230818	-46.21	24079	20231030	15.04	38500	-28.05	20240111	24600	12.60	20240805	47550	-41.75	20230831	24550	12.83	20231030	1.63	N	001060	2500	582 억	2346867	N	N	6090	N	N
51	20240822	150114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27750	-1050	5	-3.65	3583370400	128627	154.33	28850	28850	27450	37400	20200	28800	27858.62	10.08	-14399	29966	29382	29016	28432	28066	29200	28250	582	8600	2500	20730	50	1	23285930	6462	18.78	2.50	12	0.55	1478.00	11091.00	51493	20230818	-46.11	24079	20231030	15.25	38500	-27.92	20240111	24600	12.80	20240805	47550	-41.64	20230831	24550	13.03	20231030	1.63	N	001060	2500	582 억	2346867	N	N	838	N	N
52	20240822	140114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27750	-1050	5	-3.65	3278361850	117643	141.15	28850	28850	27450	37400	20200	28800	27867.04	10.08	-13986	29966	29382	29016	28432	28066	29200	28250	582	8600	2500	20730	50	1	23285930	6462	18.78	2.50	12	0.51	1478.00	11091.00	51493	20230818	-46.11	24079	20231030	15.25	38500	-27.92	20240111	24600	12.80	20240805	47550	-41.64	20230831	24550	13.03	20231030	1.63	N	001060	2500	582 억	2346867	N	N	838	N	N
53	20240822	130113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27700	-1100	5	-3.82	3038156650	108981	130.75	28850	28850	27450	37400	20200	28800	27877.86	10.08	-17351	29966	29382	29016	28432	28066	29200	28250	582	8600	2500	20730	50	1	23285930	6450	18.74	2.50	12	0.47	1478.00	11091.00	51493	20230818	-46.21	24079	20231030	15.04	38500	-28.05	20240111	24600	12.60	20240805	47550	-41.75	20230831	24550	12.83	20231030	1.63	N	001060	2500	582 억	2346867	N	N	838	N	N
54	20240822	120114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27650	-1150	5	-3.99	2625196200	94050	112.84	28850	28850	27450	37400	20200	28800	27912.77	10.08	-14341	29966	29382	29016	28432	28066	29200	28250	582	8600	2500	20730	50	1	23285930	6439	18.71	2.49	12	0.40	1478.00	11091.00	51493	20230818	-46.30	24079	20231030	14.83	38500	-28.18	20240111	24600	12.40	20240805	47550	-41.85	20230831	24550	12.63	20231030	1.63	N	001060	2500	582 억	2346867	N	N	838	N	N
55	20240822	110114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27850	-950	5	-3.30	2269716300	81240	97.47	28850	28850	27450	37400	20200	28800	27938.41	10.08	-16192	29966	29382	29016	28432	28066	29200	28250	582	8600	2500	20730	50	1	23285930	6485	18.84	2.51	12	0.35	1478.00	11091.00	51493	20230818	-45.91	24079	20231030	15.66	38500	-27.66	20240111	24600	13.21	20240805	47550	-41.43	20230831	24550	13.44	20231030	1.63	N	001060	2500	582 억	2346867	N	N	838	N	N
56	20240822	100114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27900	-900	5	-3.12	1254823200	44520	53.41	28850	28850	27750	37400	20200	28800	28185.61	10.08	-17261	29966	29382	29016	28432	28066	29200	28250	582	8600	2500	20730	50	1	23285930	6497	18.88	2.52	12	0.19	1478.00	11091.00	51493	20230818	-45.82	24079	20231030	15.87	38500	-27.53	20240111	24600	13.41	20240805	47550	-41.32	20230831	24550	13.65	20231030	1.63	N	001060	2500	582 억	2346867	N	N	838	N	N
57	20240822	090113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28600	-200	5	-0.69	41259900	1437	1.72	28850	28850	28550	37400	20200	28800	28712.53	10.08	-845	29966	29382	29016	28432	28066	29200	28250	582	8600	2500	20730	50	1	23285930	6660	19.35	2.58	12	0.01	1478.00	11091.00	51493	20230818	-44.46	24079	20231030	18.78	38500	-25.71	20240111	24600	16.26	20240805	47550	-39.85	20230831	24550	16.50	20231030	1.63	N	001060	2500	582 억	2346867	N	N	838	N	N
58	20240821	160114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28800	-100	5	-0.35	2401793750	82807	152.90	29050	29600	28650	37550	20250	28900	29004.87	10.10	-3845	29633	29266	29083	28716	28533	29175	28625	582	8650	2500	20800	50	1	23285930	6706	19.49	2.60	12	0.36	1478.00	11091.00	51493	20230818	-44.07	24079	20231030	19.61	38500	-25.19	20240111	24600	17.07	20240805	47550	-39.43	20230831	24550	17.31	20231030	1.60	N	001060	2500	582 억	2351599	N	N	838	N	N
59	20240821	150115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28800	-100	5	-0.35	2203651450	75927	140.20	29050	29600	28650	37550	20250	28900	29023.29	10.10	-4430	29633	29266	29083	28716	28533	29175	28625	582	8650	2500	20800	50	1	23285930	6706	19.49	2.60	12	0.33	1478.00	11091.00	51493	20230818	-44.07	24079	20231030	19.61	38500	-25.19	20240111	24600	17.07	20240805	47550	-39.43	20230831	24550	17.31	20231030	1.60	N	001060	2500	582 억	2351599	N	N	214	N	N
60	20240821	140113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28800	-100	5	-0.35	1991671400	68592	126.65	29050	29600	28650	37550	20250	28900	29036.50	10.10	-5343	29633	29266	29083	28716	28533	29175	28625	582	8650	2500	20800	50	1	23285930	6706	19.49	2.60	12	0.29	1478.00	11091.00	51493	20230818	-44.07	24079	20231030	19.61	38500	-25.19	20240111	24600	17.07	20240805	47550	-39.43	20230831	24550	17.31	20231030	1.60	N	001060	2500	582 억	2351599	N	N	214	N	N
61	20240821	130113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28750	-150	5	-0.52	1805054000	62121	114.71	29050	29600	28650	37550	20250	28900	29057.07	10.10	-4363	29633	29266	29083	28716	28533	29175	28625	582	8650	2500	20800	50	1	23285930	6695	19.45	2.59	12	0.27	1478.00	11091.00	51493	20230818	-44.17	24079	20231030	19.40	38500	-25.32	20240111	24600	16.87	20240805	47550	-39.54	20230831	24550	17.11	20231030	1.60	N	001060	2500	582 억	2351599	N	N	214	N	N
62	20240821	120115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28850	-50	5	-0.17	1678927200	57728	106.59	29050	29600	28650	37550	20250	28900	29083.42	10.10	-3831	29633	29266	29083	28716	28533	29175	28625	582	8650	2500	20800	50	1	23285930	6718	19.52	2.60	12	0.25	1478.00	11091.00	51493	20230818	-43.97	24079	20231030	19.81	38500	-25.06	20240111	24600	17.28	20240805	47550	-39.33	20230831	24550	17.52	20231030	1.60	N	001060	2500	582 억	2351599	N	N	214	N	N
63	20240821	110114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28800	-100	5	-0.35	1411296100	48417	89.40	29050	29600	28800	37550	20250	28900	29148.78	10.10	-2060	29633	29266	29083	28716	28533	29175	28625	582	8650	2500	20800	50	1	23285930	6706	19.49	2.60	12	0.21	1478.00	11091.00	51493	20230818	-44.07	24079	20231030	19.61	38500	-25.19	20240111	24600	17.07	20240805	47550	-39.43	20230831	24550	17.31	20231030	1.60	N	001060	2500	582 억	2351599	N	N	214	N	N
64	20240821	100115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29000	100	2	0.35	1047665000	35823	66.15	29050	29600	28900	37550	20250	28900	29245.61	10.10	6222	29633	29266	29083	28716	28533	29175	28625	582	8650	2500	20800	50	1	23285930	6753	19.62	2.61	12	0.15	1478.00	11091.00	51493	20230818	-43.68	24079	20231030	20.44	38500	-24.68	20240111	24600	17.89	20240805	47550	-39.01	20230831	24550	18.13	20231030	1.60	N	001060	2500	582 억	2351599	N	N	214	N	N
65	20240821	090114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29150	250	2	0.87	75134850	2583	4.77	29050	29200	29000	37550	20250	28900	29088.28	10.10	1031	29633	29266	29083	28716	28533	29175	28625	582	8650	2500	20800	50	1	23285930	6788	19.72	2.63	12	0.01	1478.00	11091.00	51493	20230818	-43.39	24079	20231030	21.06	38500	-24.29	20240111	24600	18.50	20240805	47550	-38.70	20230831	24550	18.74	20231030	1.60	N	001060	2500	582 억	2351599	N	N	214	N	N
66	20240820	160113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28900	-350	5	-1.20	1565639000	53907	147.84	29400	29450	28900	38000	20500	29250	29045.55	10.12	-5286	30016	29632	29266	28882	28516	29450	28700	582	8750	2500	21060	50	1	23285930	6730	19.55	2.61	12	0.23	1478.00	11091.00	51493	20230818	-43.88	24079	20231030	20.02	38500	-24.94	20240111	24600	17.48	20240805	47550	-39.22	20230831	24550	17.72	20231030	1.59	N	001060	2500	582 억	2356421	N	N	214	N	N
67	20240820	150114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29050	-200	5	-0.68	1331033800	45801	125.61	29400	29450	28900	38000	20500	29250	29061.24	10.12	-3615	30016	29632	29266	28882	28516	29450	28700	582	8750	2500	21060	50	1	23285930	6765	19.65	2.62	12	0.20	1478.00	11091.00	51493	20230818	-43.58	24079	20231030	20.64	38500	-24.55	20240111	24600	18.09	20240805	47550	-38.91	20230831	24550	18.33	20231030	1.59	N	001060	2500	582 억	2356421	N	N	1366	N	N
68	20240820	140113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28950	-300	5	-1.03	1158867300	39865	109.33	29400	29450	28900	38000	20500	29250	29069.79	10.12	-4461	30016	29632	29266	28882	28516	29450	28700	582	8750	2500	21060	50	1	23285930	6741	19.59	2.61	12	0.17	1478.00	11091.00	51493	20230818	-43.78	24079	20231030	20.23	38500	-24.81	20240111	24600	17.68	20240805	47550	-39.12	20230831	24550	17.92	20231030	1.59	N	001060	2500	582 억	2356421	N	N	1366	N	N
69	20240820	130114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29100	-150	5	-0.51	963086100	33103	90.79	29400	29450	28950	38000	20500	29250	29093.62	10.12	-4488	30016	29632	29266	28882	28516	29450	28700	582	8750	2500	21060	50	1	23285930	6776	19.69	2.62	12	0.14	1478.00	11091.00	51493	20230818	-43.49	24079	20231030	20.85	38500	-24.42	20240111	24600	18.29	20240805	47550	-38.80	20230831	24550	18.53	20231030	1.59	N	001060	2500	582 억	2356421	N	N	1366	N	N
70	20240820	120113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29100	-150	5	-0.51	801985350	27556	75.57	29400	29450	28950	38000	20500	29250	29103.84	10.12	-4803	30016	29632	29266	28882	28516	29450	28700	582	8750	2500	21060	50	1	23285930	6776	19.69	2.62	12	0.12	1478.00	11091.00	51493	20230818	-43.49	24079	20231030	20.85	38500	-24.42	20240111	24600	18.29	20240805	47550	-38.80	20230831	24550	18.53	20231030	1.59	N	001060	2500	582 억	2356421	N	N	1366	N	N
71	20240820	110114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29050	-200	5	-0.68	626701850	21525	59.03	29400	29450	28950	38000	20500	29250	29115.07	10.12	-5285	30016	29632	29266	28882	28516	29450	28700	582	8750	2500	21060	50	1	23285930	6765	19.65	2.62	12	0.09	1478.00	11091.00	51493	20230818	-43.58	24079	20231030	20.64	38500	-24.55	20240111	24600	18.09	20240805	47550	-38.91	20230831	24550	18.33	20231030	1.59	N	001060	2500	582 억	2356421	N	N	1366	N	N
72	20240820	100114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29100	-150	5	-0.51	468740450	16094	44.14	29400	29450	28950	38000	20500	29250	29125.17	10.12	-4683	30016	29632	29266	28882	28516	29450	28700	582	8750	2500	21060	50	1	23285930	6776	19.69	2.62	12	0.07	1478.00	11091.00	51493	20230818	-43.49	24079	20231030	20.85	38500	-24.42	20240111	24600	18.29	20240805	47550	-38.80	20230831	24550	18.53	20231030	1.59	N	001060	2500	582 억	2356421	N	N	1366	N	N
73	20240820	090114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29400	150	2	0.51	65858650	2244	6.15	29400	29450	29250	38000	20500	29250	29348.77	10.12	-1542	30016	29632	29266	28882	28516	29450	28700	582	8750	2500	21060	50	1	23285930	6846	19.89	2.65	12	0.01	1478.00	11091.00	51493	20230818	-42.90	24079	20231030	22.10	38500	-23.64	20240111	24600	19.51	20240805	47550	-38.17	20230831	24550	19.76	20231030	1.59	N	001060	2500	582 억	2356421	N	N	1366	N	N
74	20240819	160113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29250	50	2	0.17	1053669100	36109	62.27	29300	29650	28900	37950	20450	29200	29180.19	10.11	749	29966	29582	29066	28682	28166	29650	28750	582	8750	2500	21020	50	1	23285930	6811	19.79	2.64	12	0.16	1478.00	11091.00	51493	20230818	-43.20	24079	20231030	21.48	38500	-24.03	20240111	24600	18.90	20240805	47550	-38.49	20230831	24550	19.14	20231030	1.59	N	001060	2500	582 억	2355284	N	N	1366	N	N
75	20240819	150113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29150	-50	5	-0.17	953461100	32667	56.34	29300	29650	28900	37950	20450	29200	29187.29	10.11	-63	29966	29582	29066	28682	28166	29650	28750	582	8750	2500	21020	50	1	23285930	6788	19.72	2.63	12	0.14	1478.00	11091.00	51493	20230818	-43.39	24079	20231030	21.06	38500	-24.29	20240111	24600	18.50	20240805	47550	-38.70	20230831	24550	18.74	20231030	1.59	N	001060	2500	582 억	2355284	N	N	385	N	N
76	20240819	140113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29100	-100	5	-0.34	853672400	29243	50.43	29300	29650	28900	37950	20450	29200	29192.37	10.11	-206	29966	29582	29066	28682	28166	29650	28750	582	8750	2500	21020	50	1	23285930	6776	19.69	2.62	12	0.13	1478.00	11091.00	51493	20230818	-43.49	24079	20231030	20.85	38500	-24.42	20240111	24600	18.29	20240805	47550	-38.80	20230831	24550	18.53	20231030	1.59	N	001060	2500	582 억	2355284	N	N	385	N	N
77	20240819	130114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29250	50	2	0.17	755788100	25884	44.64	29300	29650	28900	37950	20450	29200	29199.05	10.11	-795	29966	29582	29066	28682	28166	29650	28750	582	8750	2500	21020	50	1	23285930	6811	19.79	2.64	12	0.11	1478.00	11091.00	51493	20230818	-43.20	24079	20231030	21.48	38500	-24.03	20240111	24600	18.90	20240805	47550	-38.49	20230831	24550	19.14	20231030	1.59	N	001060	2500	582 억	2355284	N	N	385	N	N
78	20240819	120113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29000	-200	5	-0.68	662975150	22698	39.14	29300	29650	28900	37950	20450	29200	29208.53	10.11	-837	29966	29582	29066	28682	28166	29650	28750	582	8750	2500	21020	50	1	23285930	6753	19.62	2.61	12	0.10	1478.00	11091.00	51493	20230818	-43.68	24079	20231030	20.44	38500	-24.68	20240111	24600	17.89	20240805	47550	-39.01	20230831	24550	18.13	20231030	1.59	N	001060	2500	582 억	2355284	N	N	385	N	N
79	20240819	110113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29200	0	3	0.00	554349750	18956	32.69	29300	29650	28900	37950	20450	29200	29244.03	10.11	-1009	29966	29582	29066	28682	28166	29650	28750	582	8750	2500	21020	50	1	23285930	6799	19.76	2.63	12	0.08	1478.00	11091.00	51493	20230818	-43.29	24079	20231030	21.27	38500	-24.16	20240111	24600	18.70	20240805	47550	-38.59	20230831	24550	18.94	20231030	1.59	N	001060	2500	582 억	2355284	N	N	385	N	N
80	20240819	100114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28900	-300	5	-1.03	459804400	15700	27.08	29300	29650	28900	37950	20450	29200	29286.91	10.11	-356	29966	29582	29066	28682	28166	29650	28750	582	8750	2500	21020	50	1	23285930	6730	19.55	2.61	12	0.07	1478.00	11091.00	51493	20230818	-43.88	24079	20231030	20.02	38500	-24.94	20240111	24600	17.48	20240805	47550	-39.22	20230831	24550	17.72	20231030	1.59	N	001060	2500	582 억	2355284	N	N	385	N	N
81	20240819	090113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29350	150	2	0.51	63138800	2157	3.72	29300	29350	29250	37950	20450	29200	29271.61	10.11	-1536	29966	29582	29066	28682	28166	29650	28750	582	8750	2500	21020	50	1	23285930	6834	19.86	2.65	12	0.01	1478.00	11091.00	51493	20230818	-43.00	24079	20231030	21.89	38500	-23.77	20240111	24600	19.31	20240805	47550	-38.28	20230831	24550	19.55	20231030	1.59	N	001060	2500	582 억	2355284	N	N	385	N	N
82	20240816	160113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29200	100	2	0.34	1672169500	57474	122.93	29200	29450	28550	37800	20400	29100	29094.12	10.09	4013	29666	29382	29066	28782	28466	29225	28625	582	8700	2500	20950	50	1	23285930	6799	19.76	2.63	12	0.25	1478.00	11091.00	51493	20230818	-43.29	24079	20231030	21.27	38500	-24.16	20240111	24600	18.70	20240805	52500	-44.38	20230818	24550	18.94	20231030	1.60	N	001060	2500	582 억	2350564	N	N	385	N	N
83	20240816	150113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29200	100	2	0.34	1548739650	53248	113.89	29200	29450	28550	37800	20400	29100	29085.41	10.09	2948	29666	29382	29066	28782	28466	29225	28625	582	8700	2500	20950	50	1	23285930	6799	19.76	2.63	12	0.23	1478.00	11091.00	51493	20230818	-43.29	24079	20231030	21.27	38500	-24.16	20240111	24600	18.70	20240805	52500	-44.38	20230818	24550	18.94	20231030	1.60	N	001060	2500	582 억	2350564	N	N	13	N	N
84	20240816	140113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29200	100	2	0.34	1338542000	46023	98.43	29200	29450	28550	37800	20400	29100	29084.20	10.09	-47	29666	29382	29066	28782	28466	29225	28625	582	8700	2500	20950	50	1	23285930	6799	19.76	2.63	12	0.20	1478.00	11091.00	51493	20230818	-43.29	24079	20231030	21.27	38500	-24.16	20240111	24600	18.70	20240805	52500	-44.38	20230818	24550	18.94	20231030	1.60	N	001060	2500	582 억	2350564	N	N	13	N	N
85	20240816	130114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29000	-100	5	-0.34	1136530500	39092	83.61	29200	29450	28550	37800	20400	29100	29073.22	10.09	-3817	29666	29382	29066	28782	28466	29225	28625	582	8700	2500	20950	50	1	23285930	6753	19.62	2.61	12	0.17	1478.00	11091.00	51493	20230818	-43.68	24079	20231030	20.44	38500	-24.68	20240111	24600	17.89	20240805	52500	-44.76	20230818	24550	18.13	20231030	1.60	N	001060	2500	582 억	2350564	N	N	13	N	N
86	20240816	120114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29000	-100	5	-0.34	1039356100	35741	76.44	29200	29450	28550	37800	20400	29100	29080.22	10.09	-2540	29666	29382	29066	28782	28466	29225	28625	582	8700	2500	20950	50	1	23285930	6753	19.62	2.61	12	0.15	1478.00	11091.00	51493	20230818	-43.68	24079	20231030	20.44	38500	-24.68	20240111	24600	17.89	20240805	52500	-44.76	20230818	24550	18.13	20231030	1.60	N	001060	2500	582 억	2350564	N	N	13	N	N
87	20240816	110114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29100	0	3	0.00	702151150	24056	51.45	29200	29450	29000	37800	20400	29100	29188.19	10.09	-4205	29666	29382	29066	28782	28466	29225	28625	582	8700	2500	20950	50	1	23285930	6776	19.69	2.62	12	0.10	1478.00	11091.00	51493	20230818	-43.49	24079	20231030	20.85	38500	-24.42	20240111	24600	18.29	20240805	52500	-44.57	20230818	24550	18.53	20231030	1.60	N	001060	2500	582 억	2350564	N	N	13	N	N
88	20240816	100114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29250	150	2	0.52	419132800	14347	30.69	29200	29450	29000	37800	20400	29100	29213.97	10.09	-1371	29666	29382	29066	28782	28466	29225	28625	582	8700	2500	20950	50	1	23285930	6811	19.79	2.64	12	0.06	1478.00	11091.00	51493	20230818	-43.20	24079	20231030	21.48	38500	-24.03	20240111	24600	18.90	20240805	52500	-44.29	20230818	24550	19.14	20231030	1.60	N	001060	2500	582 억	2350564	N	N	13	N	N
89	20240816	090114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29250	150	2	0.52	25685850	876	1.87	29200	29450	29200	37800	20400	29100	29321.75	10.09	536	29666	29382	29066	28782	28466	29225	28625	582	8700	2500	20950	50	1	23285930	6811	19.79	2.64	12	0.00	1478.00	11091.00	51493	20230818	-43.20	24079	20231030	21.48	38500	-24.03	20240111	24600	18.90	20240805	52500	-44.29	20230818	24550	19.14	20231030	1.60	N	001060	2500	582 억	2350564	N	N	13	N	N
90	20240814	160113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29100	350	2	1.22	1326749800	45719	74.03	29150	29350	28750	37350	20150	28750	29019.64	10.09	874	30050	29400	28950	28300	27850	29175	28075	582	8600	2500	20700	50	1	23285930	6776	19.69	2.62	12	0.20	1478.00	11091.00	51493	20230818	-43.49	24079	20231030	20.85	38500	-24.42	20240111	24600	18.29	20240805	52500	-44.57	20230818	24550	18.53	20231030	1.60	N	001060	2500	582 억	2350466	N	N	13	N	N
91	20240814	150113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29100	350	2	1.22	1264586100	43580	70.57	29150	29350	28750	37350	20150	28750	29017.58	10.09	636	30050	29400	28950	28300	27850	29175	28075	582	8600	2500	20700	50	1	23285930	6776	19.69	2.62	12	0.19	1478.00	11091.00	51493	20230818	-43.49	24079	20231030	20.85	38500	-24.42	20240111	24600	18.29	20240805	52500	-44.57	20230818	24550	18.53	20231030	1.60	N	001060	2500	582 억	2350466	N	N	71	N	N
92	20240814	140114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29100	350	2	1.22	1141760200	39350	63.72	29150	29350	28750	37350	20150	28750	29015.51	10.09	-1620	30050	29400	28950	28300	27850	29175	28075	582	8600	2500	20700	50	1	23285930	6776	19.69	2.62	12	0.17	1478.00	11091.00	51493	20230818	-43.49	24079	20231030	20.85	38500	-24.42	20240111	24600	18.29	20240805	52500	-44.57	20230818	24550	18.53	20231030	1.60	N	001060	2500	582 억	2350466	N	N	71	N	N
93	20240814	130114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28900	150	2	0.52	828926200	28623	46.35	29150	29150	28750	37350	20150	28750	28960.14	10.09	-9880	30050	29400	28950	28300	27850	29175	28075	582	8600	2500	20700	50	1	23285930	6730	19.55	2.61	12	0.12	1478.00	11091.00	51493	20230818	-43.88	24079	20231030	20.02	38500	-24.94	20240111	24600	17.48	20240805	52500	-44.95	20230818	24550	17.72	20231030	1.60	N	001060	2500	582 억	2350466	N	N	71	N	N
94	20240814	120114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28850	100	2	0.35	760101000	26238	42.49	29150	29150	28750	37350	20150	28750	28969.47	10.09	-9653	30050	29400	28950	28300	27850	29175	28075	582	8600	2500	20700	50	1	23285930	6718	19.52	2.60	12	0.11	1478.00	11091.00	51493	20230818	-43.97	24079	20231030	19.81	38500	-25.06	20240111	24600	17.28	20240805	52500	-45.05	20230818	24550	17.52	20231030	1.60	N	001060	2500	582 억	2350466	N	N	71	N	N
95	20240814	110114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29000	250	2	0.87	613824000	21178	34.29	29150	29150	28750	37350	20150	28750	28984.04	10.09	-6455	30050	29400	28950	28300	27850	29175	28075	582	8600	2500	20700	50	1	23285930	6753	19.62	2.61	12	0.09	1478.00	11091.00	51493	20230818	-43.68	24079	20231030	20.44	38500	-24.68	20240111	24600	17.89	20240805	52500	-44.76	20230818	24550	18.13	20231030	1.60	N	001060	2500	582 억	2350466	N	N	71	N	N
96	20240814	100114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28900	150	2	0.52	224532350	7751	12.55	29150	29150	28750	37350	20150	28750	28968.18	10.09	-859	30050	29400	28950	28300	27850	29175	28075	582	8600	2500	20700	50	1	23285930	6730	19.55	2.61	12	0.03	1478.00	11091.00	51493	20230818	-43.88	24079	20231030	20.02	38500	-24.94	20240111	24600	17.48	20240805	52500	-44.95	20230818	24550	17.72	20231030	1.60	N	001060	2500	582 억	2350466	N	N	71	N	N
97	20240814	090121	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28950	200	2	0.70	2096800	72	0.12	29150	29150	28950	37350	20150	28750	29122.22	10.09	-15	30050	29400	28950	28300	27850	29175	28075	582	8600	2500	20700	50	1	23285930	6741	19.59	2.61	12	0.00	1478.00	11091.00	51493	20230818	-43.78	24079	20231030	20.23	38500	-24.81	20240111	24600	17.68	20240805	52500	-44.86	20230818	24550	17.92	20231030	1.60	N	001060	2500	582 억	2350466	N	N	71	N	N
98	20240813	160114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28750	-850	5	-2.87	1775435600	61613	73.88	29450	29600	28500	38450	20750	29600	28816.07	10.17	-17018	30533	30066	29133	28666	27733	30300	28900	582	8850	2500	21310	50	1	23285930	6695	19.45	2.59	12	0.26	1478.00	11091.00	51493	20230818	-44.17	24079	20231030	19.40	38500	-25.32	20240111	24600	16.87	20240805	52500	-45.24	20230818	24550	17.11	20231030	1.58	N	001060	2500	582 억	2367782	N	N	71	N	N
99	20240813	150114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28850	-750	5	-2.53	1709503600	59323	71.14	29450	29600	28500	38450	20750	29600	28816.88	10.17	-16304	30533	30066	29133	28666	27733	30300	28900	582	8850	2500	21310	50	1	23285930	6718	19.52	2.60	12	0.25	1478.00	11091.00	51493	20230818	-43.97	24079	20231030	19.81	38500	-25.06	20240111	24600	17.28	20240805	52500	-45.05	20230818	24550	17.52	20231030	1.58	N	001060	2500	582 억	2367782	N	N	425	N	N
100	20240813	140113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28700	-900	5	-3.04	1612371700	55951	67.09	29450	29600	28500	38450	20750	29600	28817.57	10.17	-17194	30533	30066	29133	28666	27733	30300	28900	582	8850	2500	21310	50	1	23285930	6683	19.42	2.59	12	0.24	1478.00	11091.00	51493	20230818	-44.26	24079	20231030	19.19	38500	-25.45	20240111	24600	16.67	20240805	52500	-45.33	20230818	24550	16.90	20231030	1.58	N	001060	2500	582 억	2367782	N	N	425	N	N
101	20240813	130113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28750	-850	5	-2.87	1495350650	51870	62.20	29450	29600	28500	38450	20750	29600	28828.82	10.17	-17606	30533	30066	29133	28666	27733	30300	28900	582	8850	2500	21310	50	1	23285930	6695	19.45	2.59	12	0.22	1478.00	11091.00	51493	20230818	-44.17	24079	20231030	19.40	38500	-25.32	20240111	24600	16.87	20240805	52500	-45.24	20230818	24550	17.11	20231030	1.58	N	001060	2500	582 억	2367782	N	N	425	N	N
102	20240813	120113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28600	-1000	5	-3.38	1310138200	45420	54.47	29450	29600	28500	38450	20750	29600	28844.96	10.17	-16921	30533	30066	29133	28666	27733	30300	28900	582	8850	2500	21310	50	1	23285930	6660	19.35	2.58	12	0.20	1478.00	11091.00	51493	20230818	-44.46	24079	20231030	18.78	38500	-25.71	20240111	24600	16.26	20240805	52500	-45.52	20230818	24550	16.50	20231030	1.58	N	001060	2500	582 억	2367782	N	N	425	N	N
103	20240813	110113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28950	-650	5	-2.20	945784850	32720	39.24	29450	29600	28500	38450	20750	29600	28905.40	10.17	-6856	30533	30066	29133	28666	27733	30300	28900	582	8850	2500	21310	50	1	23285930	6741	19.59	2.61	12	0.14	1478.00	11091.00	51493	20230818	-43.78	24079	20231030	20.23	38500	-24.81	20240111	24600	17.68	20240805	52500	-44.86	20230818	24550	17.92	20231030	1.58	N	001060	2500	582 억	2367782	N	N	425	N	N
104	20240813	100113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29000	-600	5	-2.03	713142150	24628	29.53	29450	29600	28500	38450	20750	29600	28956.56	10.17	-5235	30533	30066	29133	28666	27733	30300	28900	582	8850	2500	21310	50	1	23285930	6753	19.62	2.61	12	0.11	1478.00	11091.00	51493	20230818	-43.68	24079	20231030	20.44	38500	-24.68	20240111	24600	17.89	20240805	52500	-44.76	20230818	24550	18.13	20231030	1.58	N	001060	2500	582 억	2367782	N	N	425	N	N
105	20240813	090113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29150	-450	5	-1.52	48379600	1648	1.98	29450	29450	29100	38450	20750	29600	29356.55	10.17	-1024	30533	30066	29133	28666	27733	30300	28900	582	8850	2500	21310	50	1	23285930	6788	19.72	2.63	12	0.01	1478.00	11091.00	51493	20230818	-43.39	24079	20231030	21.06	38500	-24.29	20240111	24600	18.50	20240805	52500	-44.48	20230818	24550	18.74	20231030	1.58	N	001060	2500	582 억	2367782	N	N	425	N	N
106	20240812	160113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29600	1400	2	4.96	2418818050	83336	97.66	28200	29600	28200	36650	19750	28200	29024.08	10.05	7468	29333	28766	28333	27766	27333	28550	27550	582	8450	2500	20300	50	1	23285930	6893	20.03	2.67	12	0.36	1478.00	11091.00	51493	20230818	-42.52	24079	20231030	22.93	38500	-23.12	20240111	24600	20.33	20240805	52500	-43.62	20230818	24550	20.57	20231030	1.55	N	001060	2500	582 억	2339729	N	N	425	N	N
107	20240812	150114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29200	1000	2	3.55	2135626700	73727	86.40	28200	29350	28200	36650	19750	28200	28966.68	10.05	9102	29333	28766	28333	27766	27333	28550	27550	582	8450	2500	20300	50	1	23285930	6799	19.76	2.63	12	0.32	1478.00	11091.00	51493	20230818	-43.29	24079	20231030	21.27	38500	-24.16	20240111	24600	18.70	20240805	52500	-44.38	20230818	24550	18.94	20231030	1.55	N	001060	2500	582 억	2339729	N	N	132	N	N
108	20240812	140114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29300	1100	2	3.90	1906749200	65910	77.24	28200	29300	28200	36650	19750	28200	28929.59	10.05	7792	29333	28766	28333	27766	27333	28550	27550	582	8450	2500	20300	50	1	23285930	6823	19.82	2.64	12	0.28	1478.00	11091.00	51493	20230818	-43.10	24079	20231030	21.68	38500	-23.90	20240111	24600	19.11	20240805	52500	-44.19	20230818	24550	19.35	20231030	1.55	N	001060	2500	582 억	2339729	N	N	132	N	N
109	20240812	130113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29050	850	2	3.01	1700645650	58848	68.96	28200	29250	28200	36650	19750	28200	28898.95	10.05	6324	29333	28766	28333	27766	27333	28550	27550	582	8450	2500	20300	50	1	23285930	6765	19.65	2.62	12	0.25	1478.00	11091.00	51493	20230818	-43.58	24079	20231030	20.64	38500	-24.55	20240111	24600	18.09	20240805	52500	-44.67	20230818	24550	18.33	20231030	1.55	N	001060	2500	582 억	2339729	N	N	132	N	N
110	20240812	120113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29100	900	2	3.19	1317191950	45657	53.51	28200	29250	28200	36650	19750	28200	28849.73	10.05	3678	29333	28766	28333	27766	27333	28550	27550	582	8450	2500	20300	50	1	23285930	6776	19.69	2.62	12	0.20	1478.00	11091.00	51493	20230818	-43.49	24079	20231030	20.85	38500	-24.42	20240111	24600	18.29	20240805	52500	-44.57	20230818	24550	18.53	20231030	1.55	N	001060	2500	582 억	2339729	N	N	132	N	N
111	20240812	110113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29000	800	2	2.84	1116742000	38754	45.42	28200	29250	28200	36650	19750	28200	28816.17	10.05	2319	29333	28766	28333	27766	27333	28550	27550	582	8450	2500	20300	50	1	23285930	6753	19.62	2.61	12	0.17	1478.00	11091.00	51493	20230818	-43.68	24079	20231030	20.44	38500	-24.68	20240111	24600	17.89	20240805	52500	-44.76	20230818	24550	18.13	20231030	1.55	N	001060	2500	582 억	2339729	N	N	132	N	N
112	20240812	100113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28850	650	2	2.30	823354200	28640	33.56	28200	29200	28200	36650	19750	28200	28748.40	10.05	295	29333	28766	28333	27766	27333	28550	27550	582	8450	2500	20300	50	1	23285930	6718	19.52	2.60	12	0.12	1478.00	11091.00	51493	20230818	-43.97	24079	20231030	19.81	38500	-25.06	20240111	24600	17.28	20240805	52500	-45.05	20230818	24550	17.52	20231030	1.55	N	001060	2500	582 억	2339729	N	N	132	N	N
113	20240812	090112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28250	50	2	0.18	9194700	326	0.38	28200	28250	28200	36650	19750	28200	28204.60	10.05	28	29333	28766	28333	27766	27333	28550	27550	582	8450	2500	20300	50	1	23285930	6578	19.11	2.55	12	0.00	1478.00	11091.00	51493	20230818	-45.14	24079	20231030	17.32	38500	-26.62	20240111	24600	14.84	20240805	52500	-46.19	20230818	24550	15.07	20231030	1.55	N	001060	2500	582 억	2339729	N	N	132	N	N
114	20240809	160113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28200	-150	5	-0.53	2409286800	85189	111.28	28750	28900	27900	36850	19850	28350	28281.76	10.08	-8086	29150	28750	28350	27950	27550	28950	28150	582	8500	2500	20410	50	1	23285930	6567	19.08	2.54	12	0.37	1478.00	11091.00	51493	20230818	-45.24	24079	20231030	17.11	38500	-26.75	20240111	24600	14.63	20240805	52500	-46.29	20230818	24550	14.87	20231030	1.58	N	001060	2500	582 억	2346103	N	N	132	N	N
115	20240809	150113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28350	0	3	0.00	2220121950	78478	102.51	28750	28900	27900	36850	19850	28350	28289.73	10.08	-6654	29150	28750	28350	27950	27550	28950	28150	582	8500	2500	20410	50	1	23285930	6602	19.18	2.56	12	0.34	1478.00	11091.00	51493	20230818	-44.94	24079	20231030	17.74	38500	-26.36	20240111	24600	15.24	20240805	52500	-46.00	20230818	24550	15.48	20231030	1.58	N	001060	2500	582 억	2346103	N	N	214	N	N
116	20240809	140114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28050	-300	5	-1.06	2029389300	71710	93.67	28750	28900	27900	36850	19850	28350	28299.94	10.08	-9113	29150	28750	28350	27950	27550	28950	28150	582	8500	2500	20410	50	1	23285930	6532	18.98	2.53	12	0.31	1478.00	11091.00	51493	20230818	-45.53	24079	20231030	16.49	38500	-27.14	20240111	24600	14.02	20240805	52500	-46.57	20230818	24550	14.26	20231030	1.58	N	001060	2500	582 억	2346103	N	N	214	N	N
117	20240809	130114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28150	-200	5	-0.71	1769589600	62465	81.60	28750	28900	27900	36850	19850	28350	28329.30	10.08	-6777	29150	28750	28350	27950	27550	28950	28150	582	8500	2500	20410	50	1	23285930	6555	19.05	2.54	12	0.27	1478.00	11091.00	51493	20230818	-45.33	24079	20231030	16.91	38500	-26.88	20240111	24600	14.43	20240805	52500	-46.38	20230818	24550	14.66	20231030	1.58	N	001060	2500	582 억	2346103	N	N	214	N	N
118	20240809	120113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28050	-300	5	-1.06	1528613500	53872	70.37	28750	28900	28000	36850	19850	28350	28374.92	10.08	-7283	29150	28750	28350	27950	27550	28950	28150	582	8500	2500	20410	50	1	23285930	6532	18.98	2.53	12	0.23	1478.00	11091.00	51493	20230818	-45.53	24079	20231030	16.49	38500	-27.14	20240111	24600	14.02	20240805	52500	-46.57	20230818	24550	14.26	20231030	1.58	N	001060	2500	582 억	2346103	N	N	214	N	N
119	20240809	110113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28200	-150	5	-0.53	1066552100	37424	48.89	28750	28900	28200	36850	19850	28350	28499.18	10.08	-7629	29150	28750	28350	27950	27550	28950	28150	582	8500	2500	20410	50	1	23285930	6567	19.08	2.54	12	0.16	1478.00	11091.00	51493	20230818	-45.24	24079	20231030	17.11	38500	-26.75	20240111	24600	14.63	20240805	52500	-46.29	20230818	24550	14.87	20231030	1.58	N	001060	2500	582 억	2346103	N	N	214	N	N
120	20240809	100114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28450	100	2	0.35	644068950	22509	29.40	28750	28900	28350	36850	19850	28350	28613.92	10.08	-7947	29150	28750	28350	27950	27550	28950	28150	582	8500	2500	20410	50	1	23285930	6625	19.25	2.57	12	0.10	1478.00	11091.00	51493	20230818	-44.75	24079	20231030	18.15	38500	-26.10	20240111	24600	15.65	20240805	52500	-45.81	20230818	24550	15.89	20231030	1.58	N	001060	2500	582 억	2346103	N	N	214	N	N
121	20240809	090113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28850	500	2	1.76	56685350	1970	2.57	28750	28900	28750	36850	19850	28350	28775.80	10.08	535	29150	28750	28350	27950	27550	28950	28150	582	8500	2500	20410	50	1	23285930	6718	19.52	2.60	12	0.01	1478.00	11091.00	51493	20230818	-43.97	24079	20231030	19.81	38500	-25.06	20240111	24600	17.28	20240805	52500	-45.05	20230818	24550	17.52	20231030	1.58	N	001060	2500	582 억	2346103	N	N	214	N	N
122	20240808	160113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28350	-250	5	-0.87	2161399200	75950	51.70	28300	28750	27950	37150	20050	28600	28459.22	10.14	-14198	30233	29416	28233	27416	26233	29825	27825	582	8550	2500	20590	50	1	23285930	6602	19.18	2.56	12	0.33	1478.00	11091.00	51493	20230818	-44.94	24079	20231030	17.74	38500	-26.36	20240111	24600	15.24	20240805	52500	-46.00	20230818	24550	15.48	20231030	1.64	N	001060	2500	582 억	2360161	N	N	214	N	N
123	20240808	150113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28400	-200	5	-0.70	1945125800	68314	46.51	28300	28750	27950	37150	20050	28600	28473.31	10.14	-12649	30233	29416	28233	27416	26233	29825	27825	582	8550	2500	20590	50	1	23285930	6613	19.22	2.56	12	0.29	1478.00	11091.00	51493	20230818	-44.85	24079	20231030	17.95	38500	-26.23	20240111	24600	15.45	20240805	52500	-45.90	20230818	24550	15.68	20231030	1.64	N	001060	2500	582 억	2360161	N	N	843	N	N
124	20240808	140113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28400	-200	5	-0.70	1767239850	62040	42.23	28300	28750	27950	37150	20050	28600	28485.49	10.14	-11700	30233	29416	28233	27416	26233	29825	27825	582	8550	2500	20590	50	1	23285930	6613	19.22	2.56	12	0.27	1478.00	11091.00	51493	20230818	-44.85	24079	20231030	17.95	38500	-26.23	20240111	24600	15.45	20240805	52500	-45.90	20230818	24550	15.68	20231030	1.64	N	001060	2500	582 억	2360161	N	N	843	N	N
125	20240808	130113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28550	-50	5	-0.17	1590143750	55817	38.00	28300	28750	27950	37150	20050	28600	28488.52	10.14	-8577	30233	29416	28233	27416	26233	29825	27825	582	8550	2500	20590	50	1	23285930	6648	19.32	2.57	12	0.24	1478.00	11091.00	51493	20230818	-44.56	24079	20231030	18.57	38500	-25.84	20240111	24600	16.06	20240805	52500	-45.62	20230818	24550	16.29	20231030	1.64	N	001060	2500	582 억	2360161	N	N	843	N	N
126	20240808	120113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28650	50	2	0.17	1250933200	43974	29.94	28300	28700	27950	37150	20050	28600	28447.11	10.14	-7649	30233	29416	28233	27416	26233	29825	27825	582	8550	2500	20590	50	1	23285930	6671	19.38	2.58	12	0.19	1478.00	11091.00	51493	20230818	-44.36	24079	20231030	18.98	38500	-25.58	20240111	24600	16.46	20240805	52500	-45.43	20230818	24550	16.70	20231030	1.64	N	001060	2500	582 억	2360161	N	N	843	N	N
127	20240808	110113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28500	-100	5	-0.35	1089880200	38343	26.10	28300	28700	27950	37150	20050	28600	28424.49	10.14	-7663	30233	29416	28233	27416	26233	29825	27825	582	8550	2500	20590	50	1	23285930	6636	19.28	2.57	12	0.16	1478.00	11091.00	51493	20230818	-44.65	24079	20231030	18.36	38500	-25.97	20240111	24600	15.85	20240805	52500	-45.71	20230818	24550	16.09	20231030	1.64	N	001060	2500	582 억	2360161	N	N	843	N	N
128	20240808	100113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28550	-50	5	-0.17	800993600	28215	19.21	28300	28700	27950	37150	20050	28600	28388.93	10.14	-3148	30233	29416	28233	27416	26233	29825	27825	582	8550	2500	20590	50	1	23285930	6648	19.32	2.57	12	0.12	1478.00	11091.00	51493	20230818	-44.56	24079	20231030	18.57	38500	-25.84	20240111	24600	16.06	20240805	52500	-45.62	20230818	24550	16.29	20231030	1.64	N	001060	2500	582 억	2360161	N	N	843	N	N
129	20240808	090113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28200	-400	5	-1.40	13826800	489	0.33	28300	28300	28150	37150	20050	28600	28275.66	10.14	-54	30233	29416	28233	27416	26233	29825	27825	582	8550	2500	20590	50	1	23285930	6567	19.08	2.54	12	0.00	1478.00	11091.00	51493	20230818	-45.24	24079	20231030	17.11	38500	-26.75	20240111	24600	14.63	20240805	52500	-46.29	20230818	24550	14.87	20231030	1.64	N	001060	2500	582 억	2360161	N	N	843	N	N
130	20240807	160111	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28600	1700	2	6.32	4174408250	146550	79.10	27250	29050	27050	34950	18850	26900	28484.92	10.00	8258	28133	27516	26583	25966	25033	27825	26275	582	8050	2500	19360	50	1	23285930	6660	19.35	2.58	12	0.63	1478.00	11091.00	51493	20230818	-44.46	24079	20231030	18.78	38500	-25.71	20240111	24600	16.26	20240805	52500	-45.52	20230818	24550	16.50	20231030	1.74	N	001060	2500	582 억	2328380	N	N	843	N	N
131	20240807	150112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28500	1600	2	5.95	3900349800	136956	73.92	27250	29050	27050	34950	18850	26900	28479.66	10.00	8911	28133	27516	26583	25966	25033	27825	26275	582	8050	2500	19360	50	1	23285930	6636	19.28	2.57	12	0.59	1478.00	11091.00	51493	20230818	-44.65	24079	20231030	18.36	38500	-25.97	20240111	24600	15.85	20240805	52500	-45.71	20230818	24550	16.09	20231030	1.74	N	001060	2500	582 억	2328380	N	N	27	N	N
132	20240807	140113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28750	1850	2	6.88	3274625250	115087	62.12	27250	29050	27050	34950	18850	26900	28454.42	10.00	13123	28133	27516	26583	25966	25033	27825	26275	582	8050	2500	19360	50	1	23285930	6695	19.45	2.59	12	0.49	1478.00	11091.00	51493	20230818	-44.17	24079	20231030	19.40	38500	-25.32	20240111	24600	16.87	20240805	52500	-45.24	20230818	24550	17.11	20231030	1.74	N	001060	2500	582 억	2328380	N	N	27	N	N
133	20240807	130113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28800	1900	2	7.06	2786904000	98127	52.96	27250	29050	27050	34950	18850	26900	28402.06	10.00	15301	28133	27516	26583	25966	25033	27825	26275	582	8050	2500	19360	50	1	23285930	6706	19.49	2.60	12	0.42	1478.00	11091.00	51493	20230818	-44.07	24079	20231030	19.61	38500	-25.19	20240111	24600	17.07	20240805	52500	-45.14	20230818	24550	17.31	20231030	1.74	N	001060	2500	582 억	2328380	N	N	27	N	N
134	20240807	120113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28800	1900	2	7.06	2306533400	81523	44.00	27250	29000	27050	34950	18850	26900	28294.24	10.00	16014	28133	27516	26583	25966	25033	27825	26275	582	8050	2500	19360	50	1	23285930	6706	19.49	2.60	12	0.35	1478.00	11091.00	51493	20230818	-44.07	24079	20231030	19.61	38500	-25.19	20240111	24600	17.07	20240805	52500	-45.14	20230818	24550	17.31	20231030	1.74	N	001060	2500	582 억	2328380	N	N	27	N	N
135	20240807	110113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28650	1750	2	6.51	1953689200	69252	37.38	27250	29000	27050	34950	18850	26900	28212.63	10.00	16034	28133	27516	26583	25966	25033	27825	26275	582	8050	2500	19360	50	1	23285930	6671	19.38	2.58	12	0.30	1478.00	11091.00	51493	20230818	-44.36	24079	20231030	18.98	38500	-25.58	20240111	24600	16.46	20240805	52500	-45.43	20230818	24550	16.70	20231030	1.74	N	001060	2500	582 억	2328380	N	N	27	N	N
136	20240807	100113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28200	1300	2	4.83	949126200	34041	18.37	27250	28300	27050	34950	18850	26900	27883.88	10.00	4778	28133	27516	26583	25966	25033	27825	26275	582	8050	2500	19360	50	1	23285930	6567	19.08	2.54	12	0.15	1478.00	11091.00	51493	20230818	-45.24	24079	20231030	17.11	38500	-26.75	20240111	24600	14.63	20240805	52500	-46.29	20230818	24550	14.87	20231030	1.74	N	001060	2500	582 억	2328380	N	N	27	N	N
137	20240807	090113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27250	350	2	1.30	39385550	1448	0.78	27250	27350	27050	34950	18850	26900	27215.20	10.00	-816	28133	27516	26583	25966	25033	27825	26275	582	8050	2500	19360	50	1	23285930	6345	18.44	2.46	12	0.01	1478.00	11091.00	51493	20230818	-47.08	24079	20231030	13.17	38500	-29.22	20240111	24600	10.77	20240805	52500	-48.10	20230818	24550	11.00	20231030	1.74	N	001060	2500	582 억	2328380	N	N	27	N	N
138	20240806	160112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26900	1250	2	4.87	4900902850	183890	65.99	25650	27200	25650	33300	18000	25650	26653.29	9.90	22264	30883	28266	26433	23816	21983	27350	22900	582	7650	2500	18460	50	1	23285930	6264	18.20	2.43	12	0.79	1478.00	11091.00	51493	20230818	-47.76	24079	20231030	11.72	38500	-30.13	20240111	24600	9.35	20240805	52500	-48.76	20230818	24550	9.57	20231030	1.82	N	001060	2500	582 억	2305856	N	N	27	N	N
139	20240806	150112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26900	1250	2	4.87	4668755100	175276	62.90	25650	27200	25650	33300	18000	25650	26638.71	9.90	20287	30883	28266	26433	23816	21983	27350	22900	582	7650	2500	18460	50	1	23285930	6264	18.20	2.43	12	0.75	1478.00	11091.00	51493	20230818	-47.76	24079	20231030	11.72	38500	-30.13	20240111	24600	9.35	20240805	52500	-48.76	20230818	24550	9.57	20231030	1.82	N	001060	2500	582 억	2305856	N	N	97	N	N
140	20240806	140112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26950	1300	2	5.07	4388249950	164862	59.16	25650	27200	25650	33300	18000	25650	26619.93	9.90	17681	30883	28266	26433	23816	21983	27350	22900	582	7650	2500	18460	50	1	23285930	6276	18.23	2.43	12	0.71	1478.00	11091.00	51493	20230818	-47.66	24079	20231030	11.92	38500	-30.00	20240111	24600	9.55	20240805	52500	-48.67	20230818	24550	9.78	20231030	1.82	N	001060	2500	582 억	2305856	N	N	97	N	N
141	20240806	130113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27000	1350	2	5.26	4168814000	156728	56.24	25650	27200	25650	33300	18000	25650	26601.32	9.90	15035	30883	28266	26433	23816	21983	27350	22900	582	7650	2500	18460	50	1	23285930	6287	18.27	2.43	12	0.67	1478.00	11091.00	51493	20230818	-47.57	24079	20231030	12.13	38500	-29.87	20240111	24600	9.76	20240805	52500	-48.57	20230818	24550	9.98	20231030	1.82	N	001060	2500	582 억	2305856	N	N	97	N	N
142	20240806	120112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26600	950	2	3.70	3911562150	147169	52.81	25650	27200	25650	33300	18000	25650	26581.09	9.90	11211	30883	28266	26433	23816	21983	27350	22900	582	7650	2500	18460	50	1	23285930	6194	18.00	2.40	12	0.63	1478.00	11091.00	51493	20230818	-48.34	24079	20231030	10.47	38500	-30.91	20240111	24600	8.13	20240805	52500	-49.33	20230818	24550	8.35	20231030	1.82	N	001060	2500	582 억	2305856	N	N	97	N	N
143	20240806	110112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26800	1150	2	4.48	3612419150	135980	48.80	25650	27200	25650	33300	18000	25650	26568.35	9.90	16595	30883	28266	26433	23816	21983	27350	22900	582	7650	2500	18460	50	1	23285930	6241	18.13	2.42	12	0.58	1478.00	11091.00	51493	20230818	-47.95	24079	20231030	11.30	38500	-30.39	20240111	24600	8.94	20240805	52500	-48.95	20230818	24550	9.16	20231030	1.82	N	001060	2500	582 억	2305856	N	N	97	N	N
144	20240806	100113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27150	1500	2	5.85	2772476050	104627	37.55	25650	27150	25650	33300	18000	25650	26501.73	9.90	13591	30883	28266	26433	23816	21983	27350	22900	582	7650	2500	18460	50	1	23285930	6322	18.37	2.45	12	0.45	1478.00	11091.00	51493	20230818	-47.27	24079	20231030	12.75	38500	-29.48	20240111	24600	10.37	20240805	52500	-48.29	20230818	24550	10.59	20231030	1.82	N	001060	2500	582 억	2305856	N	N	97	N	N
145	20240806	090112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26500	850	2	3.31	609594600	23617	8.48	25650	26500	25650	33300	18000	25650	25814.30	9.90	9336	30883	28266	26433	23816	21983	27350	22900	582	7650	2500	18460	50	1	23285930	6171	17.93	2.39	12	0.10	1478.00	11091.00	51493	20230818	-48.54	24079	20231030	10.05	38500	-31.17	20240111	24600	7.72	20240805	52500	-49.52	20230818	24550	7.94	20231030	1.82	N	001060	2500	582 억	2305856	N	N	97	N	N
146	20240805	160112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	25650	-4000	5	-13.49	7340365800	273871	112.23	29050	29050	24600	38500	20800	29650	26803.62	9.93	-7541	31216	30432	29816	29032	28416	30125	28725	582	8850	2500	21340	50	1	23285930	5973	17.35	2.31	12	1.18	1478.00	11091.00	51493	20230818	-50.19	24079	20231030	6.52	38500	-33.38	20240111	24600	4.27	20240805	52500	-51.14	20230818	24550	4.48	20231030	1.83	N	001060	2500	582 억	2313408	N	N	97	N	N
147	20240805	150112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	25600	-4050	5	-13.66	6331562250	234311	96.02	29050	29050	24600	38500	20800	29650	27022.04	9.93	-8867	31216	30432	29816	29032	28416	30125	28725	582	8850	2500	21340	50	1	23285930	5961	17.32	2.31	12	1.01	1478.00	11091.00	51493	20230818	-50.28	24079	20231030	6.32	38500	-33.51	20240111	24600	4.07	20240805	52500	-51.24	20230818	24550	4.28	20231030	1.83	N	001060	2500	582 억	2313408	N	N	200	N	N
148	20240805	140112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26150	-3500	5	-11.80	4782631100	173742	71.20	29050	29050	26150	38500	20800	29650	27527.20	9.93	-10241	31216	30432	29816	29032	28416	30125	28725	582	8850	2500	21340	50	1	23285930	6089	17.69	2.36	12	0.75	1478.00	11091.00	51493	20230818	-49.22	24079	20231030	8.60	38500	-32.08	20240111	26150	0.00	20240805	52500	-50.19	20230818	24550	6.52	20231030	1.83	N	001060	2500	582 억	2313408	N	N	200	N	N
149	20240805	130112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26600	-3050	5	-10.29	4117239850	148570	60.88	29050	29050	26500	38500	20800	29650	27712.46	9.93	-5706	31216	30432	29816	29032	28416	30125	28725	582	8850	2500	21340	50	1	23285930	6194	18.00	2.40	12	0.64	1478.00	11091.00	51493	20230818	-48.34	24079	20231030	10.47	38500	-30.91	20240111	26500	0.38	20240805	52500	-49.33	20230818	24550	8.35	20231030	1.83	N	001060	2500	582 억	2313408	N	N	200	N	N
150	20240805	120113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27150	-2500	5	-8.43	3158712850	112950	46.28	29050	29050	27100	38500	20800	29650	27965.59	9.93	-4446	31216	30432	29816	29032	28416	30125	28725	582	8850	2500	21340	50	1	23285930	6322	18.37	2.45	12	0.49	1478.00	11091.00	51493	20230818	-47.27	24079	20231030	12.75	38500	-29.48	20240111	27050	0.37	20240618	52500	-48.29	20230818	24550	10.59	20231030	1.83	N	001060	2500	582 억	2313408	N	N	200	N	N
151	20240805	110112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27550	-2100	5	-7.08	2374606050	84303	34.55	29050	29050	27500	38500	20800	29650	28167.52	9.93	1273	31216	30432	29816	29032	28416	30125	28725	582	8850	2500	21340	50	1	23285930	6415	18.64	2.48	12	0.36	1478.00	11091.00	51493	20230818	-46.50	24079	20231030	14.42	38500	-28.44	20240111	27050	1.85	20240618	52500	-47.52	20230818	24550	12.22	20231030	1.83	N	001060	2500	582 억	2313408	N	N	200	N	N
152	20240805	100112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28050	-1600	5	-5.40	1512373050	53245	21.82	29050	29050	27950	38500	20800	29650	28404.04	9.93	4272	31216	30432	29816	29032	28416	30125	28725	582	8850	2500	21340	50	1	23285930	6532	18.98	2.53	12	0.23	1478.00	11091.00	51493	20230818	-45.53	24079	20231030	16.49	38500	-27.14	20240111	27050	3.70	20240618	52500	-46.57	20230818	24550	14.26	20231030	1.83	N	001060	2500	582 억	2313408	N	N	200	N	N
153	20240805	090111	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29000	-650	5	-2.19	96301350	3325	1.36	29050	29050	28700	38500	20800	29650	28962.81	9.93	-890	31216	30432	29816	29032	28416	30125	28725	582	8850	2500	21340	50	1	23285930	6753	19.62	2.61	12	0.01	1478.00	11091.00	51493	20230818	-43.68	24079	20231030	20.44	38500	-24.68	20240111	27050	7.21	20240618	52500	-44.76	20230818	24550	18.13	20231030	1.83	N	001060	2500	582 억	2313408	N	N	200	N	N
154	20240802	160112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29650	-2200	5	-6.91	7310644800	243569	443.27	30550	30600	29200	41400	22300	31850	30014.15	9.89	-9877	32550	32200	31950	31600	31350	32075	31475	582	9550	2500	22930	50	1	23285930	6904	20.06	2.67	12	1.05	1478.00	11091.00	51493	20230818	-42.42	24079	20231030	23.14	38500	-22.99	20240111	27050	9.61	20240618	52500	-43.52	20230818	24550	20.77	20231030	1.79	N	001060	2500	582 억	2303212	N	N	200	N	N
155	20240802	150111	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29650	-2200	5	-6.91	6985004350	232578	423.27	30550	30600	29200	41400	22300	31850	30032.25	9.89	-9515	32550	32200	31950	31600	31350	32075	31475	582	9550	2500	22930	50	1	23285930	6904	20.06	2.67	12	1.00	1478.00	11091.00	51493	20230818	-42.42	24079	20231030	23.14	38500	-22.99	20240111	27050	9.61	20240618	52500	-43.52	20230818	24550	20.77	20231030	1.79	N	001060	2500	582 억	2303212	N	N	223	N	N
156	20240802	140111	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29950	-1900	5	-5.97	5425162500	179916	327.43	30550	30600	29800	41400	22300	31850	30153.01	9.89	-7801	32550	32200	31950	31600	31350	32075	31475	582	9550	2500	22930	50	1	23285930	6974	20.26	2.70	12	0.77	1478.00	11091.00	51493	20230818	-41.84	24079	20231030	24.38	38500	-22.21	20240111	27050	10.72	20240618	52500	-42.95	20230818	24550	22.00	20231030	1.79	N	001060	2500	582 억	2303212	N	N	223	N	N
157	20240802	130112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	30050	-1800	5	-5.65	4861464100	161104	293.19	30550	30600	29800	41400	22300	31850	30175.00	9.89	-6619	32550	32200	31950	31600	31350	32075	31475	582	9550	2500	22930	50	1	23285930	6997	20.33	2.71	12	0.69	1478.00	11091.00	51493	20230818	-41.64	24079	20231030	24.80	38500	-21.95	20240111	27050	11.09	20240618	52500	-42.76	20230818	24550	22.40	20231030	1.79	N	001060	2500	582 억	2303212	N	N	223	N	N
158	20240802	120113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	30250	-1600	5	-5.02	3998459900	132374	240.91	30550	30600	29800	41400	22300	31850	30204.66	9.89	-9985	32550	32200	31950	31600	31350	32075	31475	582	9550	2500	22930	50	1	23285930	7044	20.47	2.73	12	0.57	1478.00	11091.00	51493	20230818	-41.25	24079	20231030	25.63	38500	-21.43	20240111	27050	11.83	20240618	52500	-42.38	20230818	24550	23.22	20231030	1.79	N	001060	2500	582 억	2303212	N	N	223	N	N
159	20240802	110112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	30150	-1700	5	-5.34	3630031100	120154	218.67	30550	30600	29800	41400	22300	31850	30210.26	9.89	-8135	32550	32200	31950	31600	31350	32075	31475	582	9550	2500	22930	50	1	23285930	7021	20.40	2.72	12	0.52	1478.00	11091.00	51493	20230818	-41.45	24079	20231030	25.21	38500	-21.69	20240111	27050	11.46	20240618	52500	-42.57	20230818	24550	22.81	20231030	1.79	N	001060	2500	582 억	2303212	N	N	223	N	N
160	20240802	100111	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	30350	-1500	5	-4.71	2880507650	95331	173.49	30550	30600	29800	41400	22300	31850	30214.31	9.89	-6208	32550	32200	31950	31600	31350	32075	31475	582	9550	2500	22930	50	1	23285930	7067	20.53	2.74	12	0.41	1478.00	11091.00	51493	20230818	-41.06	24079	20231030	26.04	38500	-21.17	20240111	27050	12.20	20240618	52500	-42.19	20230818	24550	23.63	20231030	1.79	N	001060	2500	582 억	2303212	N	N	223	N	N
161	20240802	090112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	30500	-1350	5	-4.24	276329950	9045	16.46	30550	30600	30500	41400	22300	31850	30537.52	9.89	-177	32550	32200	31950	31600	31350	32075	31475	582	9550	2500	22930	50	1	23285930	7102	20.64	2.75	12	0.04	1478.00	11091.00	51493	20230818	-40.77	24079	20231030	26.67	38500	-20.78	20240111	27050	12.75	20240618	52500	-41.90	20230818	24550	24.24	20231030	1.79	N	001060	2500	582 억	2303212	N	N	223	N	N
162	20240801	160111	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	31850	0	3	0.00	1373935800	43120	38.60	32100	32300	31700	41400	22300	31850	31863.18	9.90	-2866	33683	32766	32033	31116	30383	32400	30750	582	9550	2500	22930	50	1	23285930	7417	21.55	2.87	12	0.19	1478.00	11091.00	51493	20230818	-38.15	24079	20231030	32.27	38500	-17.27	20240111	27050	17.74	20240618	52500	-39.33	20230818	24550	29.74	20231030	1.78	N	001060	2500	582 억	2304948	N	N	223	N	N
163	20240801	150112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	31850	0	3	0.00	1169103650	36686	32.84	32100	32300	31700	41400	22300	31850	31867.84	9.90	-2117	33683	32766	32033	31116	30383	32400	30750	582	9550	2500	22930	50	1	23285930	7417	21.55	2.87	12	0.16	1478.00	11091.00	51493	20230818	-38.15	24079	20231030	32.27	38500	-17.27	20240111	27050	17.74	20240618	52500	-39.33	20230818	24550	29.74	20231030	1.78	N	001060	2500	582 억	2304948	N	N	456	N	N
164	20240801	140112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	31850	0	3	0.00	826722600	25933	23.22	32100	32300	31700	41400	22300	31850	31879.18	9.90	-210	33683	32766	32033	31116	30383	32400	30750	582	9550	2500	22930	50	1	23285930	7417	21.55	2.87	12	0.11	1478.00	11091.00	51493	20230818	-38.15	24079	20231030	32.27	38500	-17.27	20240111	27050	17.74	20240618	52500	-39.33	20230818	24550	29.74	20231030	1.78	N	001060	2500	582 억	2304948	N	N	456	N	N
165	20240801	130112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	31850	0	3	0.00	703315300	22058	19.75	32100	32300	31700	41400	22300	31850	31884.82	9.90	639	33683	32766	32033	31116	30383	32400	30750	582	9550	2500	22930	50	1	23285930	7417	21.55	2.87	12	0.09	1478.00	11091.00	51493	20230818	-38.15	24079	20231030	32.27	38500	-17.27	20240111	27050	17.74	20240618	52500	-39.33	20230818	24550	29.74	20231030	1.78	N	001060	2500	582 억	2304948	N	N	456	N	N
166	20240801	120111	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	31850	0	3	0.00	560079150	17557	15.72	32100	32300	31700	41400	22300	31850	31900.62	9.90	1163	33683	32766	32033	31116	30383	32400	30750	582	9550	2500	22930	50	1	23285930	7417	21.55	2.87	12	0.08	1478.00	11091.00	51493	20230818	-38.15	24079	20231030	32.27	38500	-17.27	20240111	27050	17.74	20240618	52500	-39.33	20230818	24550	29.74	20231030	1.78	N	001060	2500	582 억	2304948	N	N	456	N	N
167	20240801	110112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	31800	-50	5	-0.16	441859250	13855	12.40	32100	32300	31700	41400	22300	31850	31891.69	9.90	714	33683	32766	32033	31116	30383	32400	30750	582	9550	2500	22930	50	1	23285930	7405	21.52	2.87	12	0.06	1478.00	11091.00	51493	20230818	-38.24	24079	20231030	32.07	38500	-17.40	20240111	27050	17.56	20240618	52500	-39.43	20230818	24550	29.53	20231030	1.78	N	001060	2500	582 억	2304948	N	N	456	N	N
168	20240801	100112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	31900	50	2	0.16	305358100	9562	8.56	32100	32300	31750	41400	22300	31850	31934.56	9.90	13	33683	32766	32033	31116	30383	32400	30750	582	9550	2500	22930	50	1	23285930	7428	21.58	2.88	12	0.04	1478.00	11091.00	51493	20230818	-38.05	24079	20231030	32.48	38500	-17.14	20240111	27050	17.93	20240618	52500	-39.24	20230818	24550	29.94	20231030	1.78	N	001060	2500	582 억	2304948	N	N	456	N	N
169	20240801	090112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	32000	150	2	0.47	27948850	870	0.78	32100	32300	32000	41400	22300	31850	32125.75	9.90	-51	33683	32766	32033	31116	30383	32400	30750	582	9550	2500	22930	50	1	23285930	7451	21.65	2.89	12	0.00	1478.00	11091.00	51493	20230818	-37.86	24079	20231030	32.90	38500	-16.88	20240111	27050	18.30	20240618	52500	-39.05	20230818	24550	30.35	20231030	1.78	N	001060	2500	582 억	2304948	N	N	456	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History