KissMeData/019170/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	160330	57	100.00	KOSPI		의약품	N	N	N	N		N	13250	-150	5	-1.12	3297218250	249259	71.41	13490	13500	13120	17420	9380	13400	13227.99	8.11	0	-7734	13746	13572	13346	13172	12946	13460	13060	265	4020	500	9640	10	1	52984990	7021	-12.75	2.63	12	0.47	-1039.00	5043.00	19850	20240325	-33.25	9560	20231019	38.60	19850	-33.25	20240325	10100	31.19	20240805	19850	-33.25	20240325	9560	38.60	20231019	0.14	N	019170	500	264 억		4297542	N	N	372	N	00	N
3	20240830	150333	57	100.00	KOSPI		의약품	N	N	N	N		N	13220	-180	5	-1.34	3104121590	234667	67.23	13490	13500	13120	17420	9380	13400	13227.75	8.11	0	-8734	13746	13572	13346	13172	12946	13460	13060	265	4020	500	9640	10	1	52984990	7005	-12.72	2.62	12	0.44	-1039.00	5043.00	19850	20240325	-33.40	9560	20231019	38.28	19850	-33.40	20240325	10100	30.89	20240805	19850	-33.40	20240325	9560	38.28	20231019	0.14	N	019170	500	264 억		4297542	N	N	478	N	00	N
4	20240830	140333	57	100.00	KOSPI		의약품	N	N	N	N		N	13190	-210	5	-1.57	2755045750	208232	59.66	13490	13500	13120	17420	9380	13400	13230.64	8.11	0	-8028	13746	13572	13346	13172	12946	13460	13060	265	4020	500	9640	10	1	52984990	6989	-12.69	2.62	12	0.39	-1039.00	5043.00	19850	20240325	-33.55	9560	20231019	37.97	19850	-33.55	20240325	10100	30.59	20240805	19850	-33.55	20240325	9560	37.97	20231019	0.14	N	019170	500	264 억		4297542	N	N	478	N	00	N
5	20240830	130331	57	100.00	KOSPI		의약품	N	N	N	N		N	13190	-210	5	-1.57	2297412780	173471	49.70	13490	13500	13150	17420	9380	13400	13243.76	8.11	0	-7790	13746	13572	13346	13172	12946	13460	13060	265	4020	500	9640	10	1	52984990	6989	-12.69	2.62	12	0.33	-1039.00	5043.00	19850	20240325	-33.55	9560	20231019	37.97	19850	-33.55	20240325	10100	30.59	20240805	19850	-33.55	20240325	9560	37.97	20231019	0.14	N	019170	500	264 억		4297542	N	N	478	N	00	N
6	20240830	120332	57	100.00	KOSPI		의약품	N	N	N	N		N	13220	-180	5	-1.34	1970332620	148673	42.60	13490	13500	13150	17420	9380	13400	13252.77	8.11	0	-3287	13746	13572	13346	13172	12946	13460	13060	265	4020	500	9640	10	1	52984990	7005	-12.72	2.62	12	0.28	-1039.00	5043.00	19850	20240325	-33.40	9560	20231019	38.28	19850	-33.40	20240325	10100	30.89	20240805	19850	-33.40	20240325	9560	38.28	20231019	0.14	N	019170	500	264 억		4297542	N	N	478	N	00	N
7	20240830	110333	57	100.00	KOSPI		의약품	N	N	N	N		N	13260	-140	5	-1.04	1687023760	127298	36.47	13490	13500	13150	17420	9380	13400	13252.53	8.11	0	4564	13746	13572	13346	13172	12946	13460	13060	265	4020	500	9640	10	1	52984990	7026	-12.76	2.63	12	0.24	-1039.00	5043.00	19850	20240325	-33.20	9560	20231019	38.70	19850	-33.20	20240325	10100	31.29	20240805	19850	-33.20	20240325	9560	38.70	20231019	0.14	N	019170	500	264 억		4297542	N	N	478	N	00	N
8	20240830	100335	57	100.00	KOSPI		의약품	N	N	N	N		N	13210	-190	5	-1.42	1134448330	85497	24.50	13490	13500	13150	17420	9380	13400	13268.83	8.11	0	5031	13746	13572	13346	13172	12946	13460	13060	265	4020	500	9640	10	1	52984990	6999	-12.71	2.62	12	0.16	-1039.00	5043.00	19850	20240325	-33.45	9560	20231019	38.18	19850	-33.45	20240325	10100	30.79	20240805	19850	-33.45	20240325	9560	38.18	20231019	0.14	N	019170	500	264 억		4297542	N	N	478	N	00	N
9	20240830	090334	57	100.00	KOSPI		의약품	N	N	N	N		N	13450	50	2	0.37	125721710	9346	2.68	13490	13500	13400	17420	9380	13400	13452.06	8.11	0	-1334	13746	13572	13346	13172	12946	13460	13060	265	4020	500	9640	10	1	52984990	7126	-12.95	2.67	12	0.02	-1039.00	5043.00	19850	20240325	-32.24	9560	20231019	40.69	19850	-32.24	20240325	10100	33.17	20240805	19850	-32.24	20240325	9560	40.69	20231019	0.14	N	019170	500	264 억		4297542	N	N	478	N	00	N
10	20240829	160334	57	100.00	KOSPI		의약품	N	N	N	N		N	13400	-200	5	-1.47	4584069080	345020	56.32	13500	13520	13120	17680	9520	13600	13285.88	8.00	0	56879	14613	14106	13803	13296	12993	13955	13145	265	4080	500	9790	10	1	52984990	7100	-12.90	2.66	12	0.65	-1039.00	5043.00	19850	20240325	-32.49	9560	20231019	40.17	19850	-32.49	20240325	10100	32.67	20240805	19850	-32.49	20240325	9560	40.17	20231019	0.16	N	019170	500	264 억		4240817	N	N	478	N	00	N
11	20240829	150336	57	100.00	KOSPI		의약품	N	N	N	N		N	13380	-220	5	-1.62	4352363400	327714	53.49	13500	13520	13120	17680	9520	13600	13280.50	8.00	0	56104	14613	14106	13803	13296	12993	13955	13145	265	4080	500	9790	10	1	52984990	7089	-12.88	2.65	12	0.62	-1039.00	5043.00	19850	20240325	-32.59	9560	20231019	39.96	19850	-32.59	20240325	10100	32.48	20240805	19850	-32.59	20240325	9560	39.96	20231019	0.16	N	019170	500	264 억		4240817	N	N	2664	N	00	N
12	20240829	140338	57	100.00	KOSPI		의약품	N	N	N	N		N	13250	-350	5	-2.57	3959888110	298223	48.68	13500	13520	13120	17680	9520	13600	13277.74	8.00	0	53196	14613	14106	13803	13296	12993	13955	13145	265	4080	500	9790	10	1	52984990	7021	-12.75	2.63	12	0.56	-1039.00	5043.00	19850	20240325	-33.25	9560	20231019	38.60	19850	-33.25	20240325	10100	31.19	20240805	19850	-33.25	20240325	9560	38.60	20231019	0.16	N	019170	500	264 억		4240817	N	N	2664	N	00	N
13	20240829	130338	57	100.00	KOSPI		의약품	N	N	N	N		N	13180	-420	5	-3.09	3580585970	269535	44.00	13500	13520	13120	17680	9520	13600	13283.72	8.00	0	49214	14613	14106	13803	13296	12993	13955	13145	265	4080	500	9790	10	1	52984990	6983	-12.69	2.61	12	0.51	-1039.00	5043.00	19850	20240325	-33.60	9560	20231019	37.87	19850	-33.60	20240325	10100	30.50	20240805	19850	-33.60	20240325	9560	37.87	20231019	0.16	N	019170	500	264 억		4240817	N	N	2664	N	00	N
14	20240829	120335	57	100.00	KOSPI		의약품	N	N	N	N		N	13350	-250	5	-1.84	3150791880	237090	38.70	13500	13520	13120	17680	9520	13600	13288.78	8.00	0	53942	14613	14106	13803	13296	12993	13955	13145	265	4080	500	9790	10	1	52984990	7073	-12.85	2.65	12	0.45	-1039.00	5043.00	19850	20240325	-32.75	9560	20231019	39.64	19850	-32.75	20240325	10100	32.18	20240805	19850	-32.75	20240325	9560	39.64	20231019	0.16	N	019170	500	264 억		4240817	N	N	2664	N	00	N
15	20240829	110339	57	100.00	KOSPI		의약품	N	N	N	N		N	13300	-300	5	-2.21	2984894290	224626	36.67	13500	13520	13120	17680	9520	13600	13287.59	8.00	0	50489	14613	14106	13803	13296	12993	13955	13145	265	4080	500	9790	10	1	52984990	7047	-12.80	2.64	12	0.42	-1039.00	5043.00	19850	20240325	-33.00	9560	20231019	39.12	19850	-33.00	20240325	10100	31.68	20240805	19850	-33.00	20240325	9560	39.12	20231019	0.16	N	019170	500	264 억		4240817	N	N	2664	N	00	N
16	20240829	100335	57	100.00	KOSPI		의약품	N	N	N	N		N	13280	-320	5	-2.35	2371030460	178607	29.15	13500	13520	13120	17680	9520	13600	13274.22	8.00	0	42920	14613	14106	13803	13296	12993	13955	13145	265	4080	500	9790	10	1	52984990	7036	-12.78	2.63	12	0.34	-1039.00	5043.00	19850	20240325	-33.10	9560	20231019	38.91	19850	-33.10	20240325	10100	31.49	20240805	19850	-33.10	20240325	9560	38.91	20231019	0.16	N	019170	500	264 억		4240817	N	N	2664	N	00	N
17	20240829	090337	57	100.00	KOSPI		의약품	N	N	N	N		N	13310	-290	5	-2.13	349402450	25975	4.24	13500	13520	13310	17680	9520	13600	13448.59	8.00	0	-2968	14613	14106	13803	13296	12993	13955	13145	265	4080	500	9790	10	1	52984990	7052	-12.81	2.64	12	0.05	-1039.00	5043.00	19850	20240325	-32.95	9560	20231019	39.23	19850	-32.95	20240325	10100	31.78	20240805	19850	-32.95	20240325	9560	39.23	20231019	0.16	N	019170	500	264 억		4240817	N	N	2664	N	00	N
18	20240828	160326	57	100.00	KOSPI		의약품	N	N	N	N		N	13600	-100	5	-0.73	8446872500	608966	113.07	13710	14310	13500	17810	9590	13700	13871.20	8.18	0	-110387	14453	14076	13833	13456	13213	13955	13335	265	4110	500	9860	10	1	52984990	7206	-13.09	2.70	12	1.15	-1039.00	5043.00	19850	20240325	-31.49	9560	20231019	42.26	19850	-31.49	20240325	10100	34.65	20240805	19850	-31.49	20240325	9560	42.26	20231019	0.16	N	019170	500	264 억		4333653	N	N	2664	N	00	N
19	20240828	150328	57	100.00	KOSPI		의약품	N	N	N	N		N	13620	-80	5	-0.58	8092548260	582946	108.24	13710	14310	13500	17810	9590	13700	13882.18	8.18	0	-108189	14453	14076	13833	13456	13213	13955	13335	265	4110	500	9860	10	1	52984990	7217	-13.11	2.70	12	1.10	-1039.00	5043.00	19850	20240325	-31.39	9560	20231019	42.47	19850	-31.39	20240325	10100	34.85	20240805	19850	-31.39	20240325	9560	42.47	20231019	0.16	N	019170	500	264 억		4333653	N	N	897	N	00	N
20	20240828	140329	57	100.00	KOSPI		의약품	N	N	N	N		N	13630	-70	5	-0.51	7595915370	546439	101.46	13710	14310	13500	17810	9590	13700	13900.78	8.18	0	-97680	14453	14076	13833	13456	13213	13955	13335	265	4110	500	9860	10	1	52984990	7222	-13.12	2.70	12	1.03	-1039.00	5043.00	19850	20240325	-31.34	9560	20231019	42.57	19850	-31.34	20240325	10100	34.95	20240805	19850	-31.34	20240325	9560	42.57	20231019	0.16	N	019170	500	264 억		4333653	N	N	897	N	00	N
21	20240828	130330	57	100.00	KOSPI		의약품	N	N	N	N		N	13840	140	2	1.02	6931923760	498038	92.47	13710	14310	13500	17810	9590	13700	13918.49	8.18	0	-87032	14453	14076	13833	13456	13213	13955	13335	265	4110	500	9860	10	1	52984990	7333	-13.32	2.74	12	0.94	-1039.00	5043.00	19850	20240325	-30.28	9560	20231019	44.77	19850	-30.28	20240325	10100	37.03	20240805	19850	-30.28	20240325	9560	44.77	20231019	0.16	N	019170	500	264 억		4333653	N	N	897	N	00	N
22	20240828	120328	57	100.00	KOSPI		의약품	N	N	N	N		N	13650	-50	5	-0.36	6237415900	447611	83.11	13710	14310	13500	17810	9590	13700	13934.93	8.18	0	-84139	14453	14076	13833	13456	13213	13955	13335	265	4110	500	9860	10	1	52984990	7232	-13.14	2.71	12	0.84	-1039.00	5043.00	19850	20240325	-31.23	9560	20231019	42.78	19850	-31.23	20240325	10100	35.15	20240805	19850	-31.23	20240325	9560	42.78	20231019	0.16	N	019170	500	264 억		4333653	N	N	897	N	00	N
23	20240828	110330	57	100.00	KOSPI		의약품	N	N	N	N		N	13770	70	2	0.51	5228853330	373848	69.41	13710	14310	13710	17810	9590	13700	13986.62	8.18	0	-52221	14453	14076	13833	13456	13213	13955	13335	265	4110	500	9860	10	1	52984990	7296	-13.25	2.73	12	0.71	-1039.00	5043.00	19850	20240325	-30.63	9560	20231019	44.04	19850	-30.63	20240325	10100	36.34	20240805	19850	-30.63	20240325	9560	44.04	20231019	0.16	N	019170	500	264 억		4333653	N	N	897	N	00	N
24	20240828	100340	57	100.00	KOSPI		의약품	N	N	N	N		N	14120	420	2	3.07	3056939590	219211	40.70	13710	14180	13710	17810	9590	13700	13945.26	8.18	0	-39808	14453	14076	13833	13456	13213	13955	13335	265	4110	500	9860	10	1	52984990	7481	-13.59	2.80	12	0.41	-1039.00	5043.00	19850	20240325	-28.87	9560	20231019	47.70	19850	-28.87	20240325	10100	39.80	20240805	19850	-28.87	20240325	9560	47.70	20231019	0.16	N	019170	500	264 억		4333653	N	N	897	N	00	N
25	20240828	090334	57	100.00	KOSPI		의약품	N	N	N	N		N	13960	260	2	1.90	283179840	20388	3.79	13710	14000	13710	17810	9590	13700	13890.09	8.18	0	-3136	14453	14076	13833	13456	13213	13955	13335	265	4110	500	9860	10	1	52984990	7397	-13.44	2.77	12	0.04	-1039.00	5043.00	19850	20240325	-29.67	9560	20231019	46.03	19850	-29.67	20240325	10100	38.22	20240805	19850	-29.67	20240325	9560	46.03	20231019	0.16	N	019170	500	264 억		4333653	N	N	897	N	00	N
26	20240827	160328	57	100.00	KOSPI		의약품	N	N	N	N		N	13700	-370	5	-2.63	7352078330	531672	78.37	14080	14210	13590	18290	9850	14070	13828.40	8.25	0	-35891	15256	14662	14366	13772	13476	14515	13625	265	4220	500	10130	10	1	52984990	7259	-13.19	2.72	12	1.00	-1039.00	5043.00	19850	20240325	-30.98	9560	20231019	43.31	19850	-30.98	20240325	10100	35.64	20240805	19850	-30.98	20240325	9560	43.31	20231019	0.16	N	019170	500	264 억		4370332	N	N	897	N	00	N
27	20240827	150329	57	100.00	KOSPI		의약품	N	N	N	N		N	13720	-350	5	-2.49	7071556010	511196	75.35	14080	14210	13590	18290	9850	14070	13833.18	8.25	0	-42128	15256	14662	14366	13772	13476	14515	13625	265	4220	500	10130	10	1	52984990	7270	-13.21	2.72	12	0.96	-1039.00	5043.00	19850	20240325	-30.88	9560	20231019	43.51	19850	-30.88	20240325	10100	35.84	20240805	19850	-30.88	20240325	9560	43.51	20231019	0.16	N	019170	500	264 억		4370332	N	N	830	N	00	N
28	20240827	140329	57	100.00	KOSPI		의약품	N	N	N	N		N	13750	-320	5	-2.27	6683006300	482893	71.18	14080	14210	13590	18290	9850	14070	13839.33	8.25	0	-42360	15256	14662	14366	13772	13476	14515	13625	265	4220	500	10130	10	1	52984990	7285	-13.23	2.73	12	0.91	-1039.00	5043.00	19850	20240325	-30.73	9560	20231019	43.83	19850	-30.73	20240325	10100	36.14	20240805	19850	-30.73	20240325	9560	43.83	20231019	0.16	N	019170	500	264 억		4370332	N	N	830	N	00	N
29	20240827	130329	57	100.00	KOSPI		의약품	N	N	N	N		N	13650	-420	5	-2.99	6220340940	449055	66.19	14080	14210	13590	18290	9850	14070	13851.88	8.25	0	-48739	15256	14662	14366	13772	13476	14515	13625	265	4220	500	10130	10	1	52984990	7232	-13.14	2.71	12	0.85	-1039.00	5043.00	19850	20240325	-31.23	9560	20231019	42.78	19850	-31.23	20240325	10100	35.15	20240805	19850	-31.23	20240325	9560	42.78	20231019	0.16	N	019170	500	264 억		4370332	N	N	830	N	00	N
30	20240827	120331	57	100.00	KOSPI		의약품	N	N	N	N		N	13660	-410	5	-2.91	5799076280	418182	61.64	14080	14210	13590	18290	9850	14070	13867.16	8.25	0	-46852	15256	14662	14366	13772	13476	14515	13625	265	4220	500	10130	10	1	52984990	7238	-13.15	2.71	12	0.79	-1039.00	5043.00	19850	20240325	-31.18	9560	20231019	42.89	19850	-31.18	20240325	10100	35.25	20240805	19850	-31.18	20240325	9560	42.89	20231019	0.16	N	019170	500	264 억		4370332	N	N	830	N	00	N
31	20240827	110331	57	100.00	KOSPI		의약품	N	N	N	N		N	13880	-190	5	-1.35	5005291220	360312	53.11	14080	14210	13590	18290	9850	14070	13891.36	8.25	0	-48560	15256	14662	14366	13772	13476	14515	13625	265	4220	500	10130	10	1	52984990	7354	-13.36	2.75	12	0.68	-1039.00	5043.00	19850	20240325	-30.08	9560	20231019	45.19	19850	-30.08	20240325	10100	37.43	20240805	19850	-30.08	20240325	9560	45.19	20231019	0.16	N	019170	500	264 억		4370332	N	N	830	N	00	N
32	20240827	100329	57	100.00	KOSPI		의약품	N	N	N	N		N	13840	-230	5	-1.63	3130504450	226604	33.40	14080	14090	13590	18290	9850	14070	13814.43	8.25	0	-13728	15256	14662	14366	13772	13476	14515	13625	265	4220	500	10130	10	1	52984990	7333	-13.32	2.74	12	0.43	-1039.00	5043.00	19850	20240325	-30.28	9560	20231019	44.77	19850	-30.28	20240325	10100	37.03	20240805	19850	-30.28	20240325	9560	44.77	20231019	0.16	N	019170	500	264 억		4370332	N	N	830	N	00	N
33	20240827	090327	57	100.00	KOSPI		의약품	N	N	N	N		N	14030	-40	5	-0.28	521051170	37256	5.49	14080	14080	13870	18290	9850	14070	13984.82	8.25	0	990	15256	14662	14366	13772	13476	14515	13625	265	4220	500	10130	10	1	52984990	7434	-13.50	2.78	12	0.07	-1039.00	5043.00	19850	20240325	-29.32	9560	20231019	46.76	19850	-29.32	20240325	10100	38.91	20240805	19850	-29.32	20240325	9560	46.76	20231019	0.16	N	019170	500	264 억		4370332	N	N	830	N	00	N
34	20240826	160325	57	100.00	KOSPI		의약품	N	N	N	N		N	14070	-920	5	-6.14	9656155580	672223	75.30	14890	14960	14070	19480	10500	14990	14364.64	8.18	0	34464	16116	15552	15056	14492	13996	15305	14245	265	4490	500	10790	10	1	52984990	7455	-13.54	2.79	12	1.27	-1039.00	5043.00	19850	20240325	-29.12	9560	20231019	47.18	19850	-29.12	20240325	10100	39.31	20240805	19850	-29.12	20240325	9560	47.18	20231019	0.16	N	019170	500	264 억		4335027	N	N	830	N	00	N
35	20240826	150328	57	100.00	KOSPI		의약품	N	N	N	N		N	14120	-870	5	-5.80	9040739030	628541	70.41	14890	14960	14080	19480	10500	14990	14383.59	8.18	0	34542	16116	15552	15056	14492	13996	15305	14245	265	4490	500	10790	10	1	52984990	7481	-13.59	2.80	12	1.19	-1039.00	5043.00	19850	20240325	-28.87	9560	20231019	47.70	19850	-28.87	20240325	10100	39.80	20240805	19850	-28.87	20240325	9560	47.70	20231019	0.16	N	019170	500	264 억		4335027	N	N	255	N	00	N
36	20240826	140329	57	100.00	KOSPI		의약품	N	N	N	N		N	14130	-860	5	-5.74	7557441050	523575	58.65	14890	14960	14110	19480	10500	14990	14434.19	8.18	0	36694	16116	15552	15056	14492	13996	15305	14245	265	4490	500	10790	10	1	52984990	7487	-13.60	2.80	12	0.99	-1039.00	5043.00	19850	20240325	-28.82	9560	20231019	47.80	19850	-28.82	20240325	10100	39.90	20240805	19850	-28.82	20240325	9560	47.80	20231019	0.16	N	019170	500	264 억		4335027	N	N	255	N	00	N
37	20240826	130330	57	100.00	KOSPI		의약품	N	N	N	N		N	14190	-800	5	-5.34	6813773740	471114	52.77	14890	14960	14110	19480	10500	14990	14462.99	8.18	0	27870	16116	15552	15056	14492	13996	15305	14245	265	4490	500	10790	10	1	52984990	7519	-13.66	2.81	12	0.89	-1039.00	5043.00	19850	20240325	-28.51	9560	20231019	48.43	19850	-28.51	20240325	10100	40.50	20240805	19850	-28.51	20240325	9560	48.43	20231019	0.16	N	019170	500	264 억		4335027	N	N	255	N	00	N
38	20240826	120328	57	100.00	KOSPI		의약품	N	N	N	N		N	14260	-730	5	-4.87	5898080210	406562	45.54	14890	14960	14200	19480	10500	14990	14507.08	8.18	0	17452	16116	15552	15056	14492	13996	15305	14245	265	4490	500	10790	10	1	52984990	7556	-13.72	2.83	12	0.77	-1039.00	5043.00	19850	20240325	-28.16	9560	20231019	49.16	19850	-28.16	20240325	10100	41.19	20240805	19850	-28.16	20240325	9560	49.16	20231019	0.16	N	019170	500	264 억		4335027	N	N	255	N	00	N
39	20240826	110328	57	100.00	KOSPI		의약품	N	N	N	N		N	14460	-530	5	-3.54	4316629830	296109	33.17	14890	14960	14350	19480	10500	14990	14577.69	8.18	0	16019	16116	15552	15056	14492	13996	15305	14245	265	4490	500	10790	10	1	52984990	7662	-13.92	2.87	12	0.56	-1039.00	5043.00	19850	20240325	-27.15	9560	20231019	51.26	19850	-27.15	20240325	10100	43.17	20240805	19850	-27.15	20240325	9560	51.26	20231019	0.16	N	019170	500	264 억		4335027	N	N	255	N	00	N
40	20240826	100329	57	100.00	KOSPI		의약품	N	N	N	N		N	14470	-520	5	-3.47	3676495630	251899	28.22	14890	14960	14350	19480	10500	14990	14594.95	8.18	0	17769	16116	15552	15056	14492	13996	15305	14245	265	4490	500	10790	10	1	52984990	7667	-13.93	2.87	12	0.48	-1039.00	5043.00	19850	20240325	-27.10	9560	20231019	51.36	19850	-27.10	20240325	10100	43.27	20240805	19850	-27.10	20240325	9560	51.36	20231019	0.16	N	019170	500	264 억		4335027	N	N	255	N	00	N
41	20240826	090327	57	100.00	KOSPI		의약품	N	N	N	N		N	14720	-270	5	-1.80	466830320	31478	3.53	14890	14960	14710	19480	10500	14990	14829.81	8.18	0	-5231	16116	15552	15056	14492	13996	15305	14245	265	4490	500	10790	10	1	52984990	7799	-14.17	2.92	12	0.06	-1039.00	5043.00	19850	20240325	-25.84	9560	20231019	53.97	19850	-25.84	20240325	10100	45.74	20240805	19850	-25.84	20240325	9560	53.97	20231019	0.16	N	019170	500	264 억		4335027	N	N	255	N	00	N
42	20240823	160327	57	100.00	KOSPI		의약품	N	N	N	N		N	14990	-860	5	-5.43	13199017100	884287	62.15	15550	15620	14560	20600	11100	15850	14925.94	8.10	0	45023	16963	16406	15753	15196	14543	16080	14870	265	4750	500	11410	10	1	52984990	7942	-14.43	2.97	12	1.67	-1039.00	5043.00	19850	20240325	-24.48	9560	20231019	56.80	19850	-24.48	20240325	10100	48.42	20240805	19850	-24.48	20240325	9560	56.80	20231019	0.16	N	019170	500	264 억		4292532	N	N	255	N	00	N
43	20240823	150328	57	100.00	KOSPI		의약품	N	N	N	N		N	14900	-950	5	-5.99	11943182450	800080	56.23	15550	15620	14560	20600	11100	15850	14927.30	8.10	0	24114	16963	16406	15753	15196	14543	16080	14870	265	4750	500	11410	10	1	52984990	7895	-14.34	2.95	12	1.51	-1039.00	5043.00	19850	20240325	-24.94	9560	20231019	55.86	19850	-24.94	20240325	10100	47.52	20240805	19850	-24.94	20240325	9560	55.86	20231019	0.16	N	019170	500	264 억		4292532	N	N	854	N	00	N
44	20240823	140328	57	100.00	KOSPI		의약품	N	N	N	N		N	14830	-1020	5	-6.44	11163756050	747739	52.55	15550	15620	14560	20600	11100	15850	14929.82	8.10	0	30242	16963	16406	15753	15196	14543	16080	14870	265	4750	500	11410	10	1	52984990	7858	-14.27	2.94	12	1.41	-1039.00	5043.00	19850	20240325	-25.29	9560	20231019	55.13	19850	-25.29	20240325	10100	46.83	20240805	19850	-25.29	20240325	9560	55.13	20231019	0.16	N	019170	500	264 억		4292532	N	N	854	N	00	N
45	20240823	130327	57	100.00	KOSPI		의약품	N	N	N	N		N	14980	-870	5	-5.49	10266946550	687823	48.34	15550	15620	14560	20600	11100	15850	14926.51	8.10	0	31049	16963	16406	15753	15196	14543	16080	14870	265	4750	500	11410	10	1	52984990	7937	-14.42	2.97	12	1.30	-1039.00	5043.00	19850	20240325	-24.53	9560	20231019	56.69	19850	-24.53	20240325	10100	48.32	20240805	19850	-24.53	20240325	9560	56.69	20231019	0.16	N	019170	500	264 억		4292532	N	N	854	N	00	N
46	20240823	120327	57	100.00	KOSPI		의약품	N	N	N	N		N	14870	-980	5	-6.18	8999948290	603111	42.39	15550	15620	14560	20600	11100	15850	14922.30	8.10	0	54680	16963	16406	15753	15196	14543	16080	14870	265	4750	500	11410	10	1	52984990	7879	-14.31	2.95	12	1.14	-1039.00	5043.00	19850	20240325	-25.09	9560	20231019	55.54	19850	-25.09	20240325	10100	47.23	20240805	19850	-25.09	20240325	9560	55.54	20231019	0.16	N	019170	500	264 억		4292532	N	N	854	N	00	N
47	20240823	110325	57	100.00	KOSPI		의약품	N	N	N	N		N	14580	-1270	5	-8.01	7992872500	534764	37.58	15550	15620	14560	20600	11100	15850	14946.27	8.10	0	42813	16963	16406	15753	15196	14543	16080	14870	265	4750	500	11410	10	1	52984990	7725	-14.03	2.89	12	1.01	-1039.00	5043.00	19850	20240325	-26.55	9560	20231019	52.51	19850	-26.55	20240325	10100	44.36	20240805	19850	-26.55	20240325	9560	52.51	20231019	0.16	N	019170	500	264 억		4292532	N	N	854	N	00	N
48	20240823	100326	57	100.00	KOSPI		의약품	N	N	N	N		N	14890	-960	5	-6.06	5445638580	361302	25.39	15550	15620	14700	20600	11100	15850	15071.92	8.10	0	52751	16963	16406	15753	15196	14543	16080	14870	265	4750	500	11410	10	1	52984990	7889	-14.33	2.95	12	0.68	-1039.00	5043.00	19850	20240325	-24.99	9560	20231019	55.75	19850	-24.99	20240325	10100	47.43	20240805	19850	-24.99	20240325	9560	55.75	20231019	0.16	N	019170	500	264 억		4292532	N	N	854	N	00	N
49	20240823	090328	57	100.00	KOSPI		의약품	N	N	N	N		N	15320	-530	5	-3.34	546164960	35453	2.49	15550	15620	15290	20600	11100	15850	15403.32	8.10	0	8394	16963	16406	15753	15196	14543	16080	14870	265	4750	500	11410	10	1	52984990	8117	-14.74	3.04	12	0.07	-1039.00	5043.00	19850	20240325	-22.82	9560	20231019	60.25	19850	-22.82	20240325	10100	51.68	20240805	19850	-22.82	20240325	9560	60.25	20231019	0.16	N	019170	500	264 억		4292532	N	N	854	N	00	N
50	20240822	160325	57	100.00	KOSPI		의약품	N	N	N	N		N	15850	-650	5	-3.94	21970714620	1411278	94.54	16220	16310	15100	21450	11550	16500	15567.25	7.83	0	143952	19060	17780	17080	15800	15100	17430	15450	265	4950	500	11880	10	1	52984990	8398	-15.26	3.14	12	2.66	-1039.00	5043.00	19850	20240325	-20.15	9560	20231019	65.79	19850	-20.15	20240325	10100	56.93	20240805	19850	-20.15	20240325	9560	65.79	20231019	0.17	N	019170	500	264 억		4149494	N	N	854	N	00	N
51	20240822	150328	57	100.00	KOSPI		의약품	N	N	N	N		N	15720	-780	5	-4.73	20706922460	1331484	89.19	16220	16310	15100	21450	11550	16500	15551.45	7.83	0	157485	19060	17780	17080	15800	15100	17430	15450	265	4950	500	11880	10	1	52984990	8329	-15.13	3.12	12	2.51	-1039.00	5043.00	19850	20240325	-20.81	9560	20231019	64.44	19850	-20.81	20240325	10100	55.64	20240805	19850	-20.81	20240325	9560	64.44	20231019	0.17	N	019170	500	264 억		4149494	N	N	5191	N	00	N
52	20240822	140329	57	100.00	KOSPI		의약품	N	N	N	N		N	15610	-890	5	-5.39	19210763540	1235809	82.79	16220	16310	15100	21450	11550	16500	15544.75	7.83	0	173425	19060	17780	17080	15800	15100	17430	15450	265	4950	500	11880	10	1	52984990	8271	-15.02	3.10	12	2.33	-1039.00	5043.00	19850	20240325	-21.36	9560	20231019	63.28	19850	-21.36	20240325	10100	54.55	20240805	19850	-21.36	20240325	9560	63.28	20231019	0.17	N	019170	500	264 억		4149494	N	N	5191	N	00	N
53	20240822	130327	57	100.00	KOSPI		의약품	N	N	N	N		N	15520	-980	5	-5.94	17558505630	1129959	75.69	16220	16310	15100	21450	11550	16500	15538.69	7.83	0	177959	19060	17780	17080	15800	15100	17430	15450	265	4950	500	11880	10	1	52984990	8223	-14.94	3.08	12	2.13	-1039.00	5043.00	19850	20240325	-21.81	9560	20231019	62.34	19850	-21.81	20240325	10100	53.66	20240805	19850	-21.81	20240325	9560	62.34	20231019	0.17	N	019170	500	264 억		4149494	N	N	5191	N	00	N
54	20240822	120331	57	100.00	KOSPI		의약품	N	N	N	N		N	15460	-1040	5	-6.30	16323472060	1049969	70.34	16220	16310	15100	21450	11550	16500	15546.22	7.83	0	166528	19060	17780	17080	15800	15100	17430	15450	265	4950	500	11880	10	1	52984990	8191	-14.88	3.07	12	1.98	-1039.00	5043.00	19850	20240325	-22.12	9560	20231019	61.72	19850	-22.12	20240325	10100	53.07	20240805	19850	-22.12	20240325	9560	61.72	20231019	0.17	N	019170	500	264 억		4149494	N	N	5191	N	00	N
55	20240822	110326	57	100.00	KOSPI		의약품	N	N	N	N		N	15380	-1120	5	-6.79	14453685120	928653	62.21	16220	16310	15100	21450	11550	16500	15563.70	7.83	0	165884	19060	17780	17080	15800	15100	17430	15450	265	4950	500	11880	10	1	52984990	8149	-14.80	3.05	12	1.75	-1039.00	5043.00	19850	20240325	-22.52	9560	20231019	60.88	19850	-22.52	20240325	10100	52.28	20240805	19850	-22.52	20240325	9560	60.88	20231019	0.17	N	019170	500	264 억		4149494	N	N	5191	N	00	N
56	20240822	100327	57	100.00	KOSPI		의약품	N	N	N	N		N	15240	-1260	5	-7.64	11457601350	731787	49.02	16220	16310	15200	21450	11550	16500	15656.51	7.83	0	147292	19060	17780	17080	15800	15100	17430	15450	265	4950	500	11880	10	1	52984990	8075	-14.67	3.02	12	1.38	-1039.00	5043.00	19850	20240325	-23.22	9560	20231019	59.41	19850	-23.22	20240325	10100	50.89	20240805	19850	-23.22	20240325	9560	59.41	20231019	0.17	N	019170	500	264 억		4149494	N	N	5191	N	00	N
57	20240822	090326	57	100.00	KOSPI		의약품	N	N	N	N		N	16140	-360	5	-2.18	1004373390	62125	4.16	16220	16310	16050	21450	11550	16500	16164.60	7.83	0	18980	19060	17780	17080	15800	15100	17430	15450	265	4950	500	11880	10	1	52984990	8552	-15.53	3.20	12	0.12	-1039.00	5043.00	19850	20240325	-18.69	9560	20231019	68.83	19850	-18.69	20240325	10100	59.80	20240805	19850	-18.69	20240325	9560	68.83	20231019	0.17	N	019170	500	264 억		4149494	N	N	5191	N	00	N
58	20240821	160326	57	100.00	KOSPI		의약품	N	N	N	N		N	16500	-1590	5	-8.79	24758466370	1467269	90.73	18130	18360	16380	23500	12670	18090	16872.42	7.73	0	54466	19556	18822	18316	17582	17076	18570	17330	265	5410	500	13020	10	1	52984990	8743	-15.88	3.27	12	2.77	-1039.00	5043.00	19850	20240325	-16.88	9560	20231019	72.59	19850	-16.88	20240325	10100	63.37	20240805	19850	-16.88	20240325	9560	72.59	20231019	0.17	N	019170	500	264 억		4093525	N	N	5191	N	00	N
59	20240821	150329	57	100.00	KOSPI		의약품	N	N	N	N		N	16420	-1670	5	-9.23	23277591290	1377141	85.15	18130	18360	16380	23500	12670	18090	16900.94	7.73	0	34625	19556	18822	18316	17582	17076	18570	17330	265	5410	500	13020	10	1	52984990	8700	-15.80	3.26	12	2.60	-1039.00	5043.00	19850	20240325	-17.28	9560	20231019	71.76	19850	-17.28	20240325	10100	62.57	20240805	19850	-17.28	20240325	9560	71.76	20231019	0.17	N	019170	500	264 억		4093525	N	N	949	N	00	N
60	20240821	140326	57	100.00	KOSPI		의약품	N	N	N	N		N	16710	-1380	5	-7.63	20625760390	1216506	75.22	18130	18360	16510	23500	12670	18090	16952.86	7.73	0	34291	19556	18822	18316	17582	17076	18570	17330	265	5410	500	13020	10	1	52984990	8854	-16.08	3.31	12	2.30	-1039.00	5043.00	19850	20240325	-15.82	9560	20231019	74.79	19850	-15.82	20240325	10100	65.45	20240805	19850	-15.82	20240325	9560	74.79	20231019	0.17	N	019170	500	264 억		4093525	N	N	949	N	00	N
61	20240821	130327	57	100.00	KOSPI		의약품	N	N	N	N		N	16610	-1480	5	-8.18	19061675270	1122333	69.40	18130	18360	16510	23500	12670	18090	16981.80	7.73	0	28062	19556	18822	18316	17582	17076	18570	17330	265	5410	500	13020	10	1	52984990	8801	-15.99	3.29	12	2.12	-1039.00	5043.00	19850	20240325	-16.32	9560	20231019	73.74	19850	-16.32	20240325	10100	64.46	20240805	19850	-16.32	20240325	9560	73.74	20231019	0.17	N	019170	500	264 억		4093525	N	N	949	N	00	N
62	20240821	120330	57	100.00	KOSPI		의약품	N	N	N	N		N	16640	-1450	5	-8.02	17791258370	1045815	64.67	18130	18360	16510	23500	12670	18090	17009.59	7.73	0	24144	19556	18822	18316	17582	17076	18570	17330	265	5410	500	13020	10	1	52984990	8817	-16.02	3.30	12	1.97	-1039.00	5043.00	19850	20240325	-16.17	9560	20231019	74.06	19850	-16.17	20240325	10100	64.75	20240805	19850	-16.17	20240325	9560	74.06	20231019	0.17	N	019170	500	264 억		4093525	N	N	949	N	00	N
63	20240821	110325	57	100.00	KOSPI		의약품	N	N	N	N		N	16730	-1360	5	-7.52	16312503010	957208	59.19	18130	18360	16510	23500	12670	18090	17039.34	7.73	0	41810	19556	18822	18316	17582	17076	18570	17330	265	5410	500	13020	10	1	52984990	8864	-16.10	3.32	12	1.81	-1039.00	5043.00	19850	20240325	-15.72	9560	20231019	75.00	19850	-15.72	20240325	10100	65.64	20240805	19850	-15.72	20240325	9560	75.00	20231019	0.17	N	019170	500	264 억		4093525	N	N	949	N	00	N
64	20240821	100328	57	100.00	KOSPI		의약품	N	N	N	N		N	16850	-1240	5	-6.85	12502911210	728357	45.04	18130	18360	16700	23500	12670	18090	17163.11	7.73	0	43608	19556	18822	18316	17582	17076	18570	17330	265	5410	500	13020	10	1	52984990	8928	-16.22	3.34	12	1.37	-1039.00	5043.00	19850	20240325	-15.11	9560	20231019	76.26	19850	-15.11	20240325	10100	66.83	20240805	19850	-15.11	20240325	9560	76.26	20231019	0.17	N	019170	500	264 억		4093525	N	N	949	N	00	N
65	20240821	090326	57	100.00	KOSPI		의약품	N	N	N	N		N	17680	-410	5	-2.27	1622046650	89825	5.55	18130	18360	17670	23500	12670	18090	18057.05	7.73	0	-6653	19556	18822	18316	17582	17076	18570	17330	265	5410	500	13020	10	1	52984990	9368	-17.02	3.51	12	0.17	-1039.00	5043.00	19850	20240325	-10.93	9560	20231019	84.94	19850	-10.93	20240325	10100	75.05	20240805	19850	-10.93	20240325	9560	84.94	20231019	0.17	N	019170	500	264 억		4093525	N	N	949	N	00	N
66	20240820	160322	57	100.00	KOSPI		의약품	N	N	N	N		N	18090	-650	5	-3.47	29525005970	1604341	34.34	18400	19050	17810	24350	13120	18740	18402.86	7.59	0	73768	20846	19792	18696	17642	16546	20320	18170	265	5610	500	13490	10	1	52984990	9585	-17.41	3.59	12	3.03	-1039.00	5043.00	19850	20240325	-8.87	9560	20231019	89.23	19850	-8.87	20240325	10100	79.11	20240805	19850	-8.87	20240325	9560	89.23	20231019	0.17	N	019170	500	264 억		4019707	N	N	949	N	00	N
67	20240820	150326	57	100.00	KOSPI		의약품	N	N	N	N		N	18010	-730	5	-3.90	28465934630	1545585	33.08	18400	19050	17810	24350	13120	18740	18417.17	7.59	0	71286	20846	19792	18696	17642	16546	20320	18170	265	5610	500	13490	10	1	52984990	9543	-17.33	3.57	12	2.92	-1039.00	5043.00	19850	20240325	-9.27	9560	20231019	88.39	19850	-9.27	20240325	10100	78.32	20240805	19850	-9.27	20240325	9560	88.39	20231019	0.17	N	019170	500	264 억		4019707	N	N	19392	N	00	N
68	20240820	140326	57	100.00	KOSPI		의약품	N	N	N	N		N	17920	-820	5	-4.38	26056478870	1411237	30.21	18400	19050	17900	24350	13120	18740	18463.19	7.59	0	65172	20846	19792	18696	17642	16546	20320	18170	265	5610	500	13490	10	1	52984990	9495	-17.25	3.55	12	2.66	-1039.00	5043.00	19850	20240325	-9.72	9560	20231019	87.45	19850	-9.72	20240325	10100	77.43	20240805	19850	-9.72	20240325	9560	87.45	20231019	0.17	N	019170	500	264 억		4019707	N	N	19392	N	00	N
69	20240820	130325	57	100.00	KOSPI		의약품	N	N	N	N		N	18200	-540	5	-2.88	22306967900	1203570	25.76	18400	19050	18000	24350	13120	18740	18533.67	7.59	0	57591	20846	19792	18696	17642	16546	20320	18170	265	5610	500	13490	10	1	52984990	9643	-17.52	3.61	12	2.27	-1039.00	5043.00	19850	20240325	-8.31	9560	20231019	90.38	19850	-8.31	20240325	10100	80.20	20240805	19850	-8.31	20240325	9560	90.38	20231019	0.17	N	019170	500	264 억		4019707	N	N	19392	N	00	N
70	20240820	120326	57	100.00	KOSPI		의약품	N	N	N	N		N	18340	-400	5	-2.13	20320314040	1094966	23.44	18400	19050	18000	24350	13120	18740	18557.61	7.59	0	41661	20846	19792	18696	17642	16546	20320	18170	265	5610	500	13490	10	1	52984990	9717	-17.65	3.64	12	2.07	-1039.00	5043.00	19850	20240325	-7.61	9560	20231019	91.84	19850	-7.61	20240325	10100	81.58	20240805	19850	-7.61	20240325	9560	91.84	20231019	0.17	N	019170	500	264 억		4019707	N	N	19392	N	00	N
71	20240820	110325	57	100.00	KOSPI		의약품	N	N	N	N		N	18380	-360	5	-1.92	18462143010	993964	21.27	18400	19050	18000	24350	13120	18740	18573.93	7.59	0	39380	20846	19792	18696	17642	16546	20320	18170	265	5610	500	13490	10	1	52984990	9739	-17.69	3.64	12	1.88	-1039.00	5043.00	19850	20240325	-7.41	9560	20231019	92.26	19850	-7.41	20240325	10100	81.98	20240805	19850	-7.41	20240325	9560	92.26	20231019	0.17	N	019170	500	264 억		4019707	N	N	19392	N	00	N
72	20240820	100324	57	100.00	KOSPI		의약품	N	N	N	N		N	18810	70	2	0.37	14500835130	780203	16.70	18400	19050	18000	24350	13120	18740	18585.59	7.59	0	29215	20846	19792	18696	17642	16546	20320	18170	265	5610	500	13490	10	1	52984990	9966	-18.10	3.73	12	1.47	-1039.00	5043.00	19850	20240325	-5.24	9560	20231019	96.76	19850	-5.24	20240325	10100	86.24	20240805	19850	-5.24	20240325	9560	96.76	20231019	0.17	N	019170	500	264 억		4019707	N	N	19392	N	00	N
73	20240820	090324	57	100.00	KOSPI		의약품	N	N	N	N		N	18250	-490	5	-2.61	2024698020	111077	2.38	18400	18500	18000	24350	13120	18740	18218.69	7.59	0	-10266	20846	19792	18696	17642	16546	20320	18170	265	5610	500	13490	10	1	52984990	9670	-17.56	3.62	12	0.21	-1039.00	5043.00	19850	20240325	-8.06	9560	20231019	90.90	19850	-8.06	20240325	10100	80.69	20240805	19850	-8.06	20240325	9560	90.90	20231019	0.17	N	019170	500	264 억		4019707	N	N	19392	N	00	N
74	20240819	160322	57	100.00	KOSPI		의약품	N	N	N	N		N	18740	590	2	3.25	88124913090	4647500	128.06	18150	19750	17600	23550	12710	18150	18962.07	7.35	0	126951	20116	19132	18516	17532	16916	18825	17225	265	5400	500	13060	10	1	52984990	9929	-18.04	3.72	12	8.77	-1039.00	5043.00	19850	20240325	-5.59	9560	20231019	96.03	19850	-5.59	20240325	10100	85.54	20240805	19850	-5.59	20240325	9560	96.03	20231019	0.19	N	019170	500	264 억		3892649	N	N	19392	N	00	N
75	20240819	150322	57	100.00	KOSPI		의약품	N	N	N	N		N	18820	670	2	3.69	86340118720	4552422	125.44	18150	19750	17600	23550	12710	18150	18965.87	7.35	0	119400	20116	19132	18516	17532	16916	18825	17225	265	5400	500	13060	10	1	52984990	9972	-18.11	3.73	12	8.59	-1039.00	5043.00	19850	20240325	-5.19	9560	20231019	96.86	19850	-5.19	20240325	10100	86.34	20240805	19850	-5.19	20240325	9560	96.86	20231019	0.19	N	019170	500	264 억		3892649	N	N	2175	N	00	N
76	20240819	140324	57	100.00	KOSPI		의약품	N	N	N	N		N	19050	900	2	4.96	79663296550	4197239	115.65	18150	19750	17600	23550	12710	18150	18980.05	7.35	0	49121	20116	19132	18516	17532	16916	18825	17225	265	5400	500	13060	10	1	52984990	10094	-18.33	3.78	12	7.92	-1039.00	5043.00	19850	20240325	-4.03	9560	20231019	99.27	19850	-4.03	20240325	10100	88.61	20240805	19850	-4.03	20240325	9560	99.27	20231019	0.19	N	019170	500	264 억		3892649	N	N	2175	N	00	N
77	20240819	130322	57	100.00	KOSPI		의약품	N	N	N	N		N	19250	1100	2	6.06	70513503990	3722341	102.57	18150	19750	17600	23550	12710	18150	18943.46	7.35	0	61400	20116	19132	18516	17532	16916	18825	17225	265	5400	500	13060	10	1	52984990	10200	-18.53	3.82	12	7.03	-1039.00	5043.00	19850	20240325	-3.02	9560	20231019	101.36	19850	-3.02	20240325	10100	90.59	20240805	19850	-3.02	20240325	9560	101.36	20231019	0.19	N	019170	500	264 억		3892649	N	N	2175	N	00	N
78	20240819	120322	57	100.00	KOSPI		의약품	N	N	N	N		N	19360	1210	2	6.67	60313937890	3190642	87.92	18150	19750	17600	23550	12710	18150	18903.53	7.35	0	106090	20116	19132	18516	17532	16916	18825	17225	265	5400	500	13060	10	1	52984990	10258	-18.63	3.84	12	6.02	-1039.00	5043.00	19850	20240325	-2.47	9560	20231019	102.51	19850	-2.47	20240325	10100	91.68	20240805	19850	-2.47	20240325	9560	102.51	20231019	0.19	N	019170	500	264 억		3892649	N	N	2175	N	00	N
79	20240819	110323	57	100.00	KOSPI		의약품	N	N	N	N		N	18740	590	2	3.25	34363456520	1846970	50.89	18150	19090	17600	23550	12710	18150	18605.47	7.35	0	90564	20116	19132	18516	17532	16916	18825	17225	265	5400	500	13060	10	1	52984990	9929	-18.04	3.72	12	3.49	-1039.00	5043.00	19850	20240325	-5.59	9560	20231019	96.03	19850	-5.59	20240325	10100	85.54	20240805	19850	-5.59	20240325	9560	96.03	20231019	0.19	N	019170	500	264 억		3892649	N	N	2175	N	00	N
80	20240819	100323	57	100.00	KOSPI		의약품	N	N	N	N		N	18740	590	2	3.25	27803236030	1496031	41.22	18150	19090	17600	23550	12710	18150	18584.85	7.35	0	55245	20116	19132	18516	17532	16916	18825	17225	265	5400	500	13060	10	1	52984990	9929	-18.04	3.72	12	2.82	-1039.00	5043.00	19850	20240325	-5.59	9560	20231019	96.03	19850	-5.59	20240325	10100	85.54	20240805	19850	-5.59	20240325	9560	96.03	20231019	0.19	N	019170	500	264 억		3892649	N	N	2175	N	00	N
81	20240819	090322	57	100.00	KOSPI		의약품	N	N	N	N		N	18040	-110	5	-0.61	1629837010	90269	2.49	18150	18230	17780	23550	12710	18150	18054.67	7.35	0	-15150	20116	19132	18516	17532	16916	18825	17225	265	5400	500	13060	10	1	52984990	9558	-17.36	3.58	12	0.17	-1039.00	5043.00	19850	20240325	-9.12	9560	20231019	88.70	19850	-9.12	20240325	10100	78.61	20240805	19850	-9.12	20240325	9560	88.70	20231019	0.19	N	019170	500	264 억		3892649	N	N	2175	N	00	N
82	20240816	160320	57	100.00	KOSPI		의약품	N	N	N	N		N	18150	250	2	1.40	66221208420	3592737	35.76	18350	19500	17900	23250	12530	17900	18433.16	7.39	0	-23719	20826	19362	17446	15982	14066	20095	16715	265	5350	500	12880	10	1	52984990	9617	-17.47	3.60	12	6.78	-1039.00	5043.00	19850	20240325	-8.56	9560	20231019	89.85	19850	-8.56	20240325	10100	79.70	20240805	19850	-8.56	20240325	9560	89.85	20231019	0.20	N	019170	500	264 억		3916429	N	N	2175	N	00	N
83	20240816	150322	57	100.00	KOSPI		의약품	N	N	N	N		N	18150	250	2	1.40	63950956670	3467375	34.51	18350	19500	17900	23250	12530	17900	18443.73	7.39	0	-55963	20826	19362	17446	15982	14066	20095	16715	265	5350	500	12880	10	1	52984990	9617	-17.47	3.60	12	6.54	-1039.00	5043.00	19850	20240325	-8.56	9560	20231019	89.85	19850	-8.56	20240325	10100	79.70	20240805	19850	-8.56	20240325	9560	89.85	20231019	0.20	N	019170	500	264 억		3916429	N	N	454	N	00	N
84	20240816	140323	57	100.00	KOSPI		의약품	N	N	N	N		N	18100	200	2	1.12	60613844960	3283264	32.68	18350	19500	17900	23250	12530	17900	18461.57	7.39	0	-98832	20826	19362	17446	15982	14066	20095	16715	265	5350	500	12880	10	1	52984990	9590	-17.42	3.59	12	6.20	-1039.00	5043.00	19850	20240325	-8.82	9560	20231019	89.33	19850	-8.82	20240325	10100	79.21	20240805	19850	-8.82	20240325	9560	89.33	20231019	0.20	N	019170	500	264 억		3916429	N	N	454	N	00	N
85	20240816	130325	57	100.00	KOSPI		의약품	N	N	N	N		N	18110	210	2	1.17	57381580120	3104127	30.89	18350	19500	17900	23250	12530	17900	18485.70	7.39	0	-115196	20826	19362	17446	15982	14066	20095	16715	265	5350	500	12880	10	1	52984990	9596	-17.43	3.59	12	5.86	-1039.00	5043.00	19850	20240325	-8.77	9560	20231019	89.44	19850	-8.77	20240325	10100	79.31	20240805	19850	-8.77	20240325	9560	89.44	20231019	0.20	N	019170	500	264 억		3916429	N	N	454	N	00	N
86	20240816	120323	57	100.00	KOSPI		의약품	N	N	N	N		N	18150	250	2	1.40	52485422260	2832681	28.19	18350	19500	18010	23250	12530	17900	18528.68	7.39	0	-135749	20826	19362	17446	15982	14066	20095	16715	265	5350	500	12880	10	1	52984990	9617	-17.47	3.60	12	5.35	-1039.00	5043.00	19850	20240325	-8.56	9560	20231019	89.85	19850	-8.56	20240325	10100	79.70	20240805	19850	-8.56	20240325	9560	89.85	20231019	0.20	N	019170	500	264 억		3916429	N	N	454	N	00	N
87	20240816	110324	57	100.00	KOSPI		의약품	N	N	N	N		N	18200	300	2	1.68	48320846240	2604030	25.92	18350	19500	18010	23250	12530	17900	18556.35	7.39	0	-123118	20826	19362	17446	15982	14066	20095	16715	265	5350	500	12880	10	1	52984990	9643	-17.52	3.61	12	4.91	-1039.00	5043.00	19850	20240325	-8.31	9560	20231019	90.38	19850	-8.31	20240325	10100	80.20	20240805	19850	-8.31	20240325	9560	90.38	20231019	0.20	N	019170	500	264 억		3916429	N	N	454	N	00	N
88	20240816	100321	57	100.00	KOSPI		의약품	N	N	N	N		N	18410	510	2	2.85	40573538420	2181709	21.71	18350	19500	18010	23250	12530	17900	18597.35	7.39	0	-72087	20826	19362	17446	15982	14066	20095	16715	265	5350	500	12880	10	1	52984990	9755	-17.72	3.65	12	4.12	-1039.00	5043.00	19850	20240325	-7.25	9560	20231019	92.57	19850	-7.25	20240325	10100	82.28	20240805	19850	-7.25	20240325	9560	92.57	20231019	0.20	N	019170	500	264 억		3916429	N	N	454	N	00	N
89	20240816	090322	57	100.00	KOSPI		의약품	N	N	N	N		N	18630	730	2	4.08	5979696150	326205	3.25	18350	18630	18010	23250	12530	17900	18331.97	7.39	0	-1410	20826	19362	17446	15982	14066	20095	16715	265	5350	500	12880	10	1	52984990	9871	-17.93	3.69	12	0.62	-1039.00	5043.00	19850	20240325	-6.15	9560	20231019	94.87	19850	-6.15	20240325	10100	84.46	20240805	19850	-6.15	20240325	9560	94.87	20231019	0.20	N	019170	500	264 억		3916429	N	N	454	N	00	N
90	20240814	160323	57	100.00	KOSPI		의약품	N	N	N	N		N	17900	2070	2	13.08	175312633380	9935625	248.96	16130	18910	15530	20550	11090	15830	17645.30	6.93	0	151305	18090	16960	16230	15100	14370	16595	14735	265	4720	500	11390	10	1	52984990	9484	-17.23	3.55	12	18.75	-1039.00	5043.00	19850	20240325	-9.82	9560	20231019	87.24	19850	-9.82	20240325	10100	77.23	20240805	19850	-9.82	20240325	9560	87.24	20231019	0.21	N	019170	500	264 억		3671123	N	N	454	N	00	N
91	20240814	150323	57	100.00	KOSPI		의약품	N	N	N	N		N	17870	2040	2	12.89	164407461980	9329298	233.76	16130	18910	15530	20550	11090	15830	17623.48	6.93	0	81962	18090	16960	16230	15100	14370	16595	14735	265	4720	500	11390	10	1	52984990	9468	-17.20	3.54	12	17.61	-1039.00	5043.00	19850	20240325	-9.97	9560	20231019	86.92	19850	-9.97	20240325	10100	76.93	20240805	19850	-9.97	20240325	9560	86.92	20231019	0.21	N	019170	500	264 억		3671123	N	N	485	N	00	N
92	20240814	140327	57	100.00	KOSPI		의약품	N	N	N	N		N	17900	2070	2	13.08	139981280790	7959258	199.43	16130	18910	15530	20550	11090	15830	17588.12	6.93	0	14740	18090	16960	16230	15100	14370	16595	14735	265	4720	500	11390	10	1	52984990	9484	-17.23	3.55	12	15.02	-1039.00	5043.00	19850	20240325	-9.82	9560	20231019	87.24	19850	-9.82	20240325	10100	77.23	20240805	19850	-9.82	20240325	9560	87.24	20231019	0.21	N	019170	500	264 억		3671123	N	N	485	N	00	N
93	20240814	130324	57	100.00	KOSPI		의약품	N	N	N	N		N	18540	2710	2	17.12	104324193260	5992629	150.16	16130	18910	15530	20550	11090	15830	17409.82	6.93	0	-25355	18090	16960	16230	15100	14370	16595	14735	265	4720	500	11390	10	1	52984990	9823	-17.84	3.68	12	11.31	-1039.00	5043.00	19850	20240325	-6.60	9560	20231019	93.93	19850	-6.60	20240325	10100	83.56	20240805	19850	-6.60	20240325	9560	93.93	20231019	0.21	N	019170	500	264 억		3671123	N	N	485	N	00	N
94	20240814	120323	57	100.00	KOSPI		의약품	N	N	N	N		N	16220	390	2	2.46	21288210930	1327224	33.26	16130	16390	15530	20550	11090	15830	16040.29	6.93	0	85615	18090	16960	16230	15100	14370	16595	14735	265	4720	500	11390	10	1	52984990	8594	-15.61	3.22	12	2.50	-1039.00	5043.00	19850	20240325	-18.29	9560	20231019	69.67	19850	-18.29	20240325	10100	60.59	20240805	19850	-18.29	20240325	9560	69.67	20231019	0.21	N	019170	500	264 억		3671123	N	N	485	N	00	N
95	20240814	110320	57	100.00	KOSPI		의약품	N	N	N	N		N	15930	100	2	0.63	17610016680	1099196	27.54	16130	16390	15530	20550	11090	15830	16021.52	6.93	0	64454	18090	16960	16230	15100	14370	16595	14735	265	4720	500	11390	10	1	52984990	8441	-15.33	3.16	12	2.07	-1039.00	5043.00	19850	20240325	-19.75	9560	20231019	66.63	19850	-19.75	20240325	10100	57.72	20240805	19850	-19.75	20240325	9560	66.63	20231019	0.21	N	019170	500	264 억		3671123	N	N	485	N	00	N
96	20240814	100320	57	100.00	KOSPI		의약품	N	N	N	N		N	15920	90	2	0.57	15445731220	963223	24.14	16130	16390	15530	20550	11090	15830	16036.33	6.93	0	72151	18090	16960	16230	15100	14370	16595	14735	265	4720	500	11390	10	1	52984990	8435	-15.32	3.16	12	1.82	-1039.00	5043.00	19850	20240325	-19.80	9560	20231019	66.53	19850	-19.80	20240325	10100	57.62	20240805	19850	-19.80	20240325	9560	66.53	20231019	0.21	N	019170	500	264 억		3671123	N	N	485	N	00	N
97	20240814	090351	57	100.00	KOSPI		의약품	N	N	N	N		N	16270	440	2	2.78	4093485750	252144	6.32	16130	16390	16100	20550	11090	15830	16241.30	6.93	0	21946	18090	16960	16230	15100	14370	16595	14735	265	4720	500	11390	10	1	52984990	8621	-15.66	3.23	12	0.48	-1039.00	5043.00	19850	20240325	-18.04	9560	20231019	70.19	19850	-18.04	20240325	10100	61.09	20240805	19850	-18.04	20240325	9560	70.19	20231019	0.21	N	019170	500	264 억		3671123	N	N	485	N	00	N
98	20240813	160318	54	100.00	KOSPI		의약품	N	N	N	N		N	15830	-2070	5	-11.56	64500151950	3954583	36.66	17160	17360	15500	23250	12530	17900	16307.72	7.25	0	-193337	19860	18880	16920	15940	13980	19370	16430	265	5350	500	12880	10	1	52984990	8388	-15.24	3.14	12	7.46	-1039.00	5043.00	19980	20230807	-20.77	9560	20231019	65.59	19850	-20.25	20240325	10100	56.73	20240805	19850	-20.25	20240325	9560	65.59	20231019	0.19	N	019170	500	264 억		3840403	N	N	485	N	01	N
99	20240813	150320	54	100.00	KOSPI		의약품	N	N	N	N		N	15990	-1910	5	-10.67	62162819460	3807738	35.30	17160	17360	15500	23250	12530	17900	16322.44	7.25	0	-182534	19860	18880	16920	15940	13980	19370	16430	265	5350	500	12880	10	1	52984990	8472	-15.39	3.17	12	7.19	-1039.00	5043.00	19980	20230807	-19.97	9560	20231019	67.26	19850	-19.45	20240325	10100	58.32	20240805	19850	-19.45	20240325	9560	67.26	20231019	0.19	N	019170	500	264 억		3840403	N	N	9054	N	01	N
100	20240813	140320	54	100.00	KOSPI		의약품	N	N	N	N		N	15630	-2270	5	-12.68	58453584710	3572077	33.11	17160	17360	15500	23250	12530	17900	16360.97	7.25	0	-198789	19860	18880	16920	15940	13980	19370	16430	265	5350	500	12880	10	1	52984990	8282	-15.04	3.10	12	6.74	-1039.00	5043.00	19980	20230807	-21.77	9560	20231019	63.49	19850	-21.26	20240325	10100	54.75	20240805	19850	-21.26	20240325	9560	63.49	20231019	0.19	N	019170	500	264 억		3840403	N	N	9054	N	01	N
101	20240813	130321	54	100.00	KOSPI		의약품	N	N	N	N		N	15920	-1980	5	-11.06	55272107850	3370882	31.25	17160	17360	15500	23250	12530	17900	16393.75	7.25	0	-147652	19860	18880	16920	15940	13980	19370	16430	265	5350	500	12880	10	1	52984990	8435	-15.32	3.16	12	6.36	-1039.00	5043.00	19980	20230807	-20.32	9560	20231019	66.53	19850	-19.80	20240325	10100	57.62	20240805	19850	-19.80	20240325	9560	66.53	20231019	0.19	N	019170	500	264 억		3840403	N	N	9054	N	01	N
102	20240813	120320	54	100.00	KOSPI		의약품	N	N	N	N		N	15690	-2210	5	-12.35	51919449610	3158698	29.28	17160	17360	15500	23250	12530	17900	16433.67	7.25	0	-120754	19860	18880	16920	15940	13980	19370	16430	265	5350	500	12880	10	1	52984990	8313	-15.10	3.11	12	5.96	-1039.00	5043.00	19980	20230807	-21.47	9560	20231019	64.12	19850	-20.96	20240325	10100	55.35	20240805	19850	-20.96	20240325	9560	64.12	20231019	0.19	N	019170	500	264 억		3840403	N	N	9054	N	01	N
103	20240813	110317	54	100.00	KOSPI		의약품	N	N	N	N		N	16130	-1770	5	-9.89	45939756780	2778861	25.76	17160	17360	15810	23250	12530	17900	16528.35	7.25	0	-116013	19860	18880	16920	15940	13980	19370	16430	265	5350	500	12880	10	1	52984990	8546	-15.52	3.20	12	5.24	-1039.00	5043.00	19980	20230807	-19.27	9560	20231019	68.72	19850	-18.74	20240325	10100	59.70	20240805	19850	-18.74	20240325	9560	68.72	20231019	0.19	N	019170	500	264 억		3840403	N	N	9054	N	01	N
104	20240813	100316	54	100.00	KOSPI		의약품	N	N	N	N		N	15990	-1910	5	-10.67	36870687840	2215858	20.54	17160	17360	15810	23250	12530	17900	16635.40	7.25	0	-75773	19860	18880	16920	15940	13980	19370	16430	265	5350	500	12880	10	1	52984990	8472	-15.39	3.17	12	4.18	-1039.00	5043.00	19980	20230807	-19.97	9560	20231019	67.26	19850	-19.45	20240325	10100	58.32	20240805	19850	-19.45	20240325	9560	67.26	20231019	0.19	N	019170	500	264 억		3840403	N	N	9054	N	01	N
105	20240813	090319	54	100.00	KOSPI		의약품	N	N	N	N		N	17060	-840	5	-4.69	6353888210	370088	3.43	17160	17360	17000	23250	12530	17900	17154.25	7.25	0	4188	19860	18880	16920	15940	13980	19370	16430	265	5350	500	12880	10	1	52984990	9039	-16.42	3.38	12	0.70	-1039.00	5043.00	19980	20230807	-14.61	9560	20231019	78.45	19850	-14.06	20240325	10100	68.91	20240805	19850	-14.06	20240325	9560	78.45	20231019	0.19	N	019170	500	264 억		3840403	N	N	9054	N	01	N
106	20240812	160317	57	100.00	KOSPI		의약품	N	N	N	N		N	17900	4130	1	29.99	177934657880	10492145	832.00	15000	17900	14960	17900	9640	13770	16951.50	7.33	0	-11283	14283	14026	13613	13356	12943	13820	13150	265	4130	500	9910	10	1	52984990	9484	-17.23	3.55	12	19.80	-1039.00	5043.00	22000	20230804	-18.64	9560	20231019	87.24	19850	-9.82	20240325	10100	77.23	20240805	19850	-9.82	20240325	9560	87.24	20231019	0.20	N	019170	500	264 억		3881293	N	N	9054	N	00	N
107	20240812	150319	57	100.00	KOSPI		의약품	N	N	N	N		N	17410	3640	2	26.43	158504966050	9397917	745.23	15000	17800	14960	17900	9640	13770	16865.97	7.33	0	-13808	14283	14026	13613	13356	12943	13820	13150	265	4130	500	9910	10	1	52984990	9225	-16.76	3.45	12	17.74	-1039.00	5043.00	22000	20230804	-20.86	9560	20231019	82.11	19850	-12.29	20240325	10100	72.38	20240805	19850	-12.29	20240325	9560	82.11	20231019	0.20	N	019170	500	264 억		3881293	N	N	5160	N	00	N
108	20240812	140318	57	100.00	KOSPI		의약품	N	N	N	N		N	16990	3220	2	23.38	135532545380	8077670	640.54	15000	17800	14960	17900	9640	13770	16778.67	7.33	0	-85355	14283	14026	13613	13356	12943	13820	13150	265	4130	500	9910	10	1	52984990	9002	-16.35	3.37	12	15.25	-1039.00	5043.00	22000	20230804	-22.77	9560	20231019	77.72	19850	-14.41	20240325	10100	68.22	20240805	19850	-14.41	20240325	9560	77.72	20231019	0.20	N	019170	500	264 억		3881293	N	N	5160	N	00	N
109	20240812	130315	57	100.00	KOSPI		의약품	N	N	N	N		N	16870	3100	2	22.51	125223454050	7465457	591.99	15000	17800	14960	17900	9640	13770	16773.72	7.33	0	-54508	14283	14026	13613	13356	12943	13820	13150	265	4130	500	9910	10	1	52984990	8939	-16.24	3.35	12	14.09	-1039.00	5043.00	22000	20230804	-23.32	9560	20231019	76.46	19850	-15.01	20240325	10100	67.03	20240805	19850	-15.01	20240325	9560	76.46	20231019	0.20	N	019170	500	264 억		3881293	N	N	5160	N	00	N
110	20240812	120316	57	100.00	KOSPI		의약품	N	N	N	N		N	16670	2900	2	21.06	115107443390	6859144	543.91	15000	17800	14960	17900	9640	13770	16781.60	7.33	0	-22355	14283	14026	13613	13356	12943	13820	13150	265	4130	500	9910	10	1	52984990	8833	-16.04	3.31	12	12.95	-1039.00	5043.00	22000	20230804	-24.23	9560	20231019	74.37	19850	-16.02	20240325	10100	65.05	20240805	19850	-16.02	20240325	9560	74.37	20231019	0.20	N	019170	500	264 억		3881293	N	N	5160	N	00	N
111	20240812	110315	57	100.00	KOSPI		의약품	N	N	N	N		N	16880	3110	2	22.59	105838936040	6304309	499.92	15000	17800	14960	17900	9640	13770	16788.35	7.33	0	-28664	14283	14026	13613	13356	12943	13820	13150	265	4130	500	9910	10	1	52984990	8944	-16.25	3.35	12	11.90	-1039.00	5043.00	22000	20230804	-23.27	9560	20231019	76.57	19850	-14.96	20240325	10100	67.13	20240805	19850	-14.96	20240325	9560	76.57	20231019	0.20	N	019170	500	264 억		3881293	N	N	5160	N	00	N
112	20240812	100313	57	100.00	KOSPI		의약품	N	N	N	N		N	17460	3690	2	26.80	85379298010	5112880	405.44	15000	17800	14960	17900	9640	13770	16698.87	7.33	0	-96392	14283	14026	13613	13356	12943	13820	13150	265	4130	500	9910	10	1	52984990	9251	-16.80	3.46	12	9.65	-1039.00	5043.00	22000	20230804	-20.64	9560	20231019	82.64	19850	-12.04	20240325	10100	72.87	20240805	19850	-12.04	20240325	9560	82.64	20231019	0.20	N	019170	500	264 억		3881293	N	N	5160	N	00	N
113	20240812	090312	57	100.00	KOSPI		의약품	N	N	N	N		N	16490	2720	2	19.75	5770753860	368046	29.19	15000	16490	14960	17900	9640	13770	15679.44	7.33	0	17720	14283	14026	13613	13356	12943	13820	13150	265	4130	500	9910	10	1	52984990	8737	-15.87	3.27	12	0.69	-1039.00	5043.00	22000	20230804	-25.05	9560	20231019	72.49	19850	-16.93	20240325	10100	63.27	20240805	19850	-16.93	20240325	9560	72.49	20231019	0.20	N	019170	500	264 억		3881293	Y	N	5160	N	00	N
114	20240809	160313	57	100.00	KOSPI		의약품	N	N	N	N		N	13770	110	2	0.81	15386332470	1131823	22.88	13820	13870	13200	17750	9570	13660	13594.07	7.16	0	84800	15926	14792	13396	12262	10866	15360	12830	265	4090	500	9830	10	1	52984990	7296	-13.25	2.73	12	2.14	-1039.00	5043.00	22000	20230804	-37.41	9560	20231019	44.04	19850	-30.63	20240325	10100	36.34	20240805	19850	-30.63	20240325	9560	44.04	20231019	0.21	N	019170	500	264 억		3794139	N	N	5160	N	00	N
115	20240809	150318	57	100.00	KOSPI		의약품	N	N	N	N		N	13760	100	2	0.73	14543797430	1070499	21.64	13820	13870	13200	17750	9570	13660	13585.95	7.16	0	85404	15926	14792	13396	12262	10866	15360	12830	265	4090	500	9830	10	1	52984990	7291	-13.24	2.73	12	2.02	-1039.00	5043.00	22000	20230804	-37.45	9560	20231019	43.93	19850	-30.68	20240325	10100	36.24	20240805	19850	-30.68	20240325	9560	43.93	20231019	0.21	N	019170	500	264 억		3794139	N	N	4449	N	00	N
116	20240809	140318	57	100.00	KOSPI		의약품	N	N	N	N		N	13660	0	3	0.00	12997143720	958019	19.36	13820	13870	13200	17750	9570	13660	13566.61	7.16	0	71841	15926	14792	13396	12262	10866	15360	12830	265	4090	500	9830	10	1	52984990	7238	-13.15	2.71	12	1.81	-1039.00	5043.00	22000	20230804	-37.91	9560	20231019	42.89	19850	-31.18	20240325	10100	35.25	20240805	19850	-31.18	20240325	9560	42.89	20231019	0.21	N	019170	500	264 억		3794139	N	N	4449	N	00	N
117	20240809	130317	57	100.00	KOSPI		의약품	N	N	N	N		N	13780	120	2	0.88	11918538230	879160	17.77	13820	13870	13200	17750	9570	13660	13556.65	7.16	0	77786	15926	14792	13396	12262	10866	15360	12830	265	4090	500	9830	10	1	52984990	7301	-13.26	2.73	12	1.66	-1039.00	5043.00	22000	20230804	-37.36	9560	20231019	44.14	19850	-30.58	20240325	10100	36.44	20240805	19850	-30.58	20240325	9560	44.14	20231019	0.21	N	019170	500	264 억		3794139	N	N	4449	N	00	N
118	20240809	120317	57	100.00	KOSPI		의약품	N	N	N	N		N	13580	-80	5	-0.59	10795302620	797036	16.11	13820	13870	13200	17750	9570	13660	13544.20	7.16	0	57254	15926	14792	13396	12262	10866	15360	12830	265	4090	500	9830	10	1	52984990	7195	-13.07	2.69	12	1.50	-1039.00	5043.00	22000	20230804	-38.27	9560	20231019	42.05	19850	-31.59	20240325	10100	34.46	20240805	19850	-31.59	20240325	9560	42.05	20231019	0.21	N	019170	500	264 억		3794139	N	N	4449	N	00	N
119	20240809	110313	57	100.00	KOSPI		의약품	N	N	N	N		N	13610	-50	5	-0.37	9769015400	721188	14.58	13820	13870	13200	17750	9570	13660	13545.61	7.16	0	36274	15926	14792	13396	12262	10866	15360	12830	265	4090	500	9830	10	1	52984990	7211	-13.10	2.70	12	1.36	-1039.00	5043.00	22000	20230804	-38.14	9560	20231019	42.36	19850	-31.44	20240325	10100	34.75	20240805	19850	-31.44	20240325	9560	42.36	20231019	0.21	N	019170	500	264 억		3794139	N	N	4449	N	00	N
120	20240809	100319	57	100.00	KOSPI		의약품	N	N	N	N		N	13690	30	2	0.22	7899400180	584521	11.81	13820	13870	13200	17750	9570	13660	13514.13	7.16	0	14250	15926	14792	13396	12262	10866	15360	12830	265	4090	500	9830	10	1	52984990	7254	-13.18	2.71	12	1.10	-1039.00	5043.00	22000	20230804	-37.77	9560	20231019	43.20	19850	-31.03	20240325	10100	35.54	20240805	19850	-31.03	20240325	9560	43.20	20231019	0.21	N	019170	500	264 억		3794139	N	N	4449	N	00	N
121	20240809	090314	57	100.00	KOSPI		의약품	N	N	N	N		N	13480	-180	5	-1.32	1817707940	133013	2.69	13820	13870	13480	17750	9570	13660	13665.67	7.16	0	-30119	15926	14792	13396	12262	10866	15360	12830	265	4090	500	9830	10	1	52984990	7142	-12.97	2.67	12	0.25	-1039.00	5043.00	22000	20230804	-38.73	9560	20231019	41.00	19850	-32.09	20240325	10100	33.47	20240805	19850	-32.09	20240325	9560	41.00	20231019	0.21	N	019170	500	264 억		3794139	N	N	4449	N	00	N
122	20240808	160310	57	100.00	KOSPI		의약품	N	N	N	N		N	13660	1160	2	9.28	66718552270	4922275	154.20	12360	14530	12000	16250	8750	12500	13554.36	7.25	0	-38788	14480	13490	12460	11470	10440	13985	11965	265	3750	500	9000	10	1	52984990	7238	-13.15	2.71	12	9.29	-1039.00	5043.00	22000	20230804	-37.91	9560	20231019	42.89	19850	-31.18	20240325	10100	35.25	20240805	19850	-31.18	20240325	9560	42.89	20231019	0.24	N	019170	500	264 억		3843702	N	N	4449	N	00	N
123	20240808	150314	57	100.00	KOSPI		의약품	N	N	N	N		N	13770	1270	2	10.16	64312337470	4747331	148.72	12360	14530	12000	16250	8750	12500	13547.05	7.25	0	-51778	14480	13490	12460	11470	10440	13985	11965	265	3750	500	9000	10	1	52984990	7296	-13.25	2.73	12	8.96	-1039.00	5043.00	22000	20230804	-37.41	9560	20231019	44.04	19850	-30.63	20240325	10100	36.34	20240805	19850	-30.63	20240325	9560	44.04	20231019	0.24	N	019170	500	264 억		3843702	N	N	5149	N	00	N
124	20240808	140314	57	100.00	KOSPI		의약품	N	N	N	N		N	13380	880	2	7.04	58528184630	4323498	135.44	12360	14530	12000	16250	8750	12500	13537.23	7.25	0	-91180	14480	13490	12460	11470	10440	13985	11965	265	3750	500	9000	10	1	52984990	7089	-12.88	2.65	12	8.16	-1039.00	5043.00	22000	20230804	-39.18	9560	20231019	39.96	19850	-32.59	20240325	10100	32.48	20240805	19850	-32.59	20240325	9560	39.96	20231019	0.24	N	019170	500	264 억		3843702	N	N	5149	N	00	N
125	20240808	130316	57	100.00	KOSPI		의약품	N	N	N	N		N	13540	1040	2	8.32	55123701940	4069512	127.49	12360	14530	12000	16250	8750	12500	13545.53	7.25	0	-118211	14480	13490	12460	11470	10440	13985	11965	265	3750	500	9000	10	1	52984990	7174	-13.03	2.68	12	7.68	-1039.00	5043.00	22000	20230804	-38.45	9560	20231019	41.63	19850	-31.79	20240325	10100	34.06	20240805	19850	-31.79	20240325	9560	41.63	20231019	0.24	N	019170	500	264 억		3843702	N	N	5149	N	00	N
126	20240808	120318	57	100.00	KOSPI		의약품	N	N	N	N		N	14260	1760	2	14.08	35372747830	2657098	83.24	12360	14330	12000	16250	8750	12500	13312.55	7.25	0	-94055	14480	13490	12460	11470	10440	13985	11965	265	3750	500	9000	10	1	52984990	7556	-13.72	2.83	12	5.01	-1039.00	5043.00	22000	20230804	-35.18	9560	20231019	49.16	19850	-28.16	20240325	10100	41.19	20240805	19850	-28.16	20240325	9560	49.16	20231019	0.24	N	019170	500	264 억		3843702	N	N	5149	N	00	N
127	20240808	110315	57	100.00	KOSPI		의약품	N	N	N	N		N	13120	620	2	4.96	23047140910	1760072	55.14	12360	13580	12000	16250	8750	12500	13094.43	7.25	0	-147244	14480	13490	12460	11470	10440	13985	11965	265	3750	500	9000	10	1	52984990	6952	-12.63	2.60	12	3.32	-1039.00	5043.00	22000	20230804	-40.36	9560	20231019	37.24	19850	-33.90	20240325	10100	29.90	20240805	19850	-33.90	20240325	9560	37.24	20231019	0.24	N	019170	500	264 억		3843702	N	N	5149	N	00	N
128	20240808	100314	57	100.00	KOSPI		의약품	N	N	N	N		N	13200	700	2	5.60	13761021860	1062909	33.30	12360	13430	12000	16250	8750	12500	12946.57	7.25	0	-169161	14480	13490	12460	11470	10440	13985	11965	265	3750	500	9000	10	1	52984990	6994	-12.70	2.62	12	2.01	-1039.00	5043.00	22000	20230804	-40.00	9560	20231019	38.08	19850	-33.50	20240325	10100	30.69	20240805	19850	-33.50	20240325	9560	38.08	20231019	0.24	N	019170	500	264 억		3843702	N	N	5149	N	00	N
129	20240808	090311	57	100.00	KOSPI		의약품	N	N	N	N		N	12300	-200	5	-1.60	555372670	45487	1.42	12360	12400	12000	16250	8750	12500	12209.48	7.25	0	-1974	14480	13490	12460	11470	10440	13985	11965	265	3750	500	9000	10	1	52984990	6517	-11.84	2.44	12	0.09	-1039.00	5043.00	22000	20230804	-44.09	9560	20231019	28.66	19850	-38.04	20240325	10100	21.78	20240805	19850	-38.04	20240325	9560	28.66	20231019	0.24	N	019170	500	264 억		3843702	N	N	5149	N	00	N
130	20240807	160307	57	100.00	KOSPI		의약품	N	N	N	N		N	12500	1080	2	9.46	40634448250	3171850	1295.96	11430	13450	11430	14840	8000	11420	12811.16	7.40	0	-75325	12046	11732	11116	10802	10186	11890	10960	265	3420	500	8220	10	1	52984990	6623	-12.03	2.48	12	5.99	-1039.00	5043.00	22000	20230804	-43.18	9560	20231019	30.75	19850	-37.03	20240325	10100	23.76	20240805	19980	-37.44	20230807	9560	30.75	20231019	0.24	N	019170	500	264 억		3922773	N	N	5149	N	00	N
131	20240807	150310	57	100.00	KOSPI		의약품	N	N	N	N		N	12360	940	2	8.23	39694939370	3096253	1265.07	11430	13450	11430	14840	8000	11420	12820.32	7.40	0	-78079	12046	11732	11116	10802	10186	11890	10960	265	3420	500	8220	10	1	52984990	6549	-11.90	2.45	12	5.84	-1039.00	5043.00	22000	20230804	-43.82	9560	20231019	29.29	19850	-37.73	20240325	10100	22.38	20240805	19980	-38.14	20230807	9560	29.29	20231019	0.24	N	019170	500	264 억		3922773	N	N	96	N	00	N
132	20240807	140314	57	100.00	KOSPI		의약품	N	N	N	N		N	12720	1300	2	11.38	35287953790	2744749	1121.45	11430	13450	11430	14840	8000	11420	12856.54	7.40	0	-131230	12046	11732	11116	10802	10186	11890	10960	265	3420	500	8220	10	1	52984990	6740	-12.24	2.52	12	5.18	-1039.00	5043.00	22000	20230804	-42.18	9560	20231019	33.05	19850	-35.92	20240325	10100	25.94	20240805	19980	-36.34	20230807	9560	33.05	20231019	0.24	N	019170	500	264 억		3922773	N	N	96	N	00	N
133	20240807	130314	57	100.00	KOSPI		의약품	N	N	N	N		N	13190	1770	2	15.50	20954234930	1642671	671.17	11430	13450	11430	14840	8000	11420	12756.21	7.40	0	1140	12046	11732	11116	10802	10186	11890	10960	265	3420	500	8220	10	1	52984990	6989	-12.69	2.62	12	3.10	-1039.00	5043.00	22000	20230804	-40.05	9560	20231019	37.97	19850	-33.55	20240325	10100	30.59	20240805	19980	-33.98	20230807	9560	37.97	20231019	0.24	N	019170	500	264 억		3922773	N	N	96	N	00	N
134	20240807	120314	57	100.00	KOSPI		의약품	N	N	N	N		N	12300	880	2	7.71	4505870390	371464	151.77	11430	12470	11430	14840	8000	11420	12130.05	7.40	0	68539	12046	11732	11116	10802	10186	11890	10960	265	3420	500	8220	10	1	52984990	6517	-11.84	2.44	12	0.70	-1039.00	5043.00	22000	20230804	-44.09	9560	20231019	28.66	19850	-38.04	20240325	10100	21.78	20240805	19980	-38.44	20230807	9560	28.66	20231019	0.24	N	019170	500	264 억		3922773	N	N	96	N	00	N
135	20240807	110314	57	100.00	KOSPI		의약품	N	N	N	N		N	12230	810	2	7.09	3798250720	313630	128.14	11430	12470	11430	14840	8000	11420	12110.63	7.40	0	46050	12046	11732	11116	10802	10186	11890	10960	265	3420	500	8220	10	1	52984990	6480	-11.77	2.43	12	0.59	-1039.00	5043.00	22000	20230804	-44.41	9560	20231019	27.93	19850	-38.39	20240325	10100	21.09	20240805	19980	-38.79	20230807	9560	27.93	20231019	0.24	N	019170	500	264 억		3922773	N	N	96	N	00	N
136	20240807	100310	57	100.00	KOSPI		의약품	N	N	N	N		N	12100	680	2	5.95	1410959800	118581	48.45	11430	12170	11430	14840	8000	11420	11898.74	7.40	0	12235	12046	11732	11116	10802	10186	11890	10960	265	3420	500	8220	10	1	52984990	6411	-11.65	2.40	12	0.22	-1039.00	5043.00	22000	20230804	-45.00	9560	20231019	26.57	19850	-39.04	20240325	10100	19.80	20240805	19980	-39.44	20230807	9560	26.57	20231019	0.24	N	019170	500	264 억		3922773	N	N	96	N	00	N
137	20240807	090309	57	100.00	KOSPI		의약품	N	N	N	N		N	11600	180	2	1.58	88863180	7714	3.15	11430	11610	11430	14840	8000	11420	11519.87	7.40	0	2091	12046	11732	11116	10802	10186	11890	10960	265	3420	500	8220	10	1	52984990	6146	-11.16	2.30	12	0.01	-1039.00	5043.00	22000	20230804	-47.27	9560	20231019	21.34	19850	-41.56	20240325	10100	14.85	20240805	19980	-41.94	20230807	9560	21.34	20231019	0.24	N	019170	500	264 억		3922773	N	N	96	N	00	N
138	20240806	160308	57	100.00	KOSPI		의약품	N	N	N	N		N	11420	960	2	9.18	2685039700	241494	48.62	10500	11430	10500	13590	7330	10460	11119.22	7.21	0	104308	12900	11680	10890	9670	8880	11285	9275	265	3130	500	7530	10	1	52984990	6051	-10.99	2.26	12	0.46	-1039.00	5043.00	22000	20230804	-48.09	9560	20231019	19.46	19850	-42.47	20240325	10100	13.07	20240805	19980	-42.84	20230807	9560	19.46	20231019	0.25	N	019170	500	264 억		3820103	N	N	96	N	00	N
139	20240806	150312	57	100.00	KOSPI		의약품	N	N	N	N		N	11390	930	2	8.89	2526637930	227617	45.83	10500	11390	10500	13590	7330	10460	11101.51	7.21	0	100321	12900	11680	10890	9670	8880	11285	9275	265	3130	500	7530	10	1	52984990	6035	-10.96	2.26	12	0.43	-1039.00	5043.00	22000	20230804	-48.23	9560	20231019	19.14	19850	-42.62	20240325	10100	12.77	20240805	19980	-42.99	20230807	9560	19.14	20231019	0.25	N	019170	500	264 억		3820103	N	N	217	N	00	N
140	20240806	140309	57	100.00	KOSPI		의약품	N	N	N	N		N	11200	740	2	7.07	2165389050	195629	39.39	10500	11330	10500	13590	7330	10460	11070.09	7.21	0	77789	12900	11680	10890	9670	8880	11285	9275	265	3130	500	7530	10	1	52984990	5934	-10.78	2.22	12	0.37	-1039.00	5043.00	22000	20230804	-49.09	9560	20231019	17.15	19850	-43.58	20240325	10100	10.89	20240805	19980	-43.94	20230807	9560	17.15	20231019	0.25	N	019170	500	264 억		3820103	N	N	217	N	00	N
141	20240806	130310	57	100.00	KOSPI		의약품	N	N	N	N		N	11240	780	2	7.46	1986283030	179657	36.17	10500	11330	10500	13590	7330	10460	11057.29	7.21	0	74782	12900	11680	10890	9670	8880	11285	9275	265	3130	500	7530	10	1	52984990	5956	-10.82	2.23	12	0.34	-1039.00	5043.00	22000	20230804	-48.91	9560	20231019	17.57	19850	-43.38	20240325	10100	11.29	20240805	19980	-43.74	20230807	9560	17.57	20231019	0.25	N	019170	500	264 억		3820103	N	N	217	N	00	N
142	20240806	120311	57	100.00	KOSPI		의약품	N	N	N	N		N	11200	740	2	7.07	1750211770	158622	31.94	10500	11330	10500	13590	7330	10460	11035.29	7.21	0	60687	12900	11680	10890	9670	8880	11285	9275	265	3130	500	7530	10	1	52984990	5934	-10.78	2.22	12	0.30	-1039.00	5043.00	22000	20230804	-49.09	9560	20231019	17.15	19850	-43.58	20240325	10100	10.89	20240805	19980	-43.94	20230807	9560	17.15	20231019	0.25	N	019170	500	264 억		3820103	N	N	217	N	00	N
143	20240806	110310	57	100.00	KOSPI		의약품	N	N	N	N		N	11050	590	2	5.64	1547247530	140418	28.27	10500	11330	10500	13590	7330	10460	11020.45	7.21	0	51872	12900	11680	10890	9670	8880	11285	9275	265	3130	500	7530	10	1	52984990	5855	-10.64	2.19	12	0.27	-1039.00	5043.00	22000	20230804	-49.77	9560	20231019	15.59	19850	-44.33	20240325	10100	9.41	20240805	19980	-44.69	20230807	9560	15.59	20231019	0.25	N	019170	500	264 억		3820103	N	N	217	N	00	N
144	20240806	100307	57	100.00	KOSPI		의약품	N	N	N	N		N	11320	860	2	8.22	1128707580	102489	20.63	10500	11320	10500	13590	7330	10460	11015.10	7.21	0	42451	12900	11680	10890	9670	8880	11285	9275	265	3130	500	7530	10	1	52984990	5998	-10.90	2.24	12	0.19	-1039.00	5043.00	22000	20230804	-48.55	9560	20231019	18.41	19850	-42.97	20240325	10100	12.08	20240805	19980	-43.34	20230807	9560	18.41	20231019	0.25	N	019170	500	264 억		3820103	N	N	217	N	00	N
145	20240806	090307	57	100.00	KOSPI		의약품	N	N	N	N		N	10950	490	2	4.68	90205080	8367	1.68	10500	11050	10500	13590	7330	10460	10796.96	7.21	0	2330	12900	11680	10890	9670	8880	11285	9275	265	3130	500	7530	10	1	52984990	5802	-10.54	2.17	12	0.02	-1039.00	5043.00	22000	20230804	-50.23	9560	20231019	14.54	19850	-44.84	20240325	10100	8.42	20240805	19980	-45.20	20230807	9560	14.54	20231019	0.25	N	019170	500	264 억		3820103	N	N	217	N	00	N
146	20240805	160306	57	100.00	KOSPI		의약품	N	N	N	N		N	10460	-1580	5	-13.12	5502977870	493958	101.72	12100	12110	10100	15650	8430	12040	11140.79	7.47	0	-138841	12913	12476	12063	11626	11213	12695	11845	265	3610	500	8660	10	1	52984990	5542	-10.07	2.07	12	0.93	-1039.00	5043.00	22800	20230728	-54.12	9560	20231019	9.41	19850	-47.30	20240325	10100	3.56	20240805	19980	-47.65	20230807	9560	9.41	20231019	0.26	N	019170	500	264 억		3958265	N	N	217	N	00	N
147	20240805	150308	57	100.00	KOSPI		의약품	N	N	N	N		N	10420	-1620	5	-13.46	5151473740	459936	94.72	12100	12110	10100	15650	8430	12040	11199.94	7.47	0	-135834	12913	12476	12063	11626	11213	12695	11845	265	3610	500	8660	10	1	52984990	5521	-10.03	2.07	12	0.87	-1039.00	5043.00	22800	20230728	-54.30	9560	20231019	9.00	19850	-47.51	20240325	10100	3.17	20240805	19980	-47.85	20230807	9560	9.00	20231019	0.26	N	019170	500	264 억		3958265	N	N	828	N	00	N
148	20240805	140309	57	100.00	KOSPI		의약품	N	N	N	N		N	10730	-1310	5	-10.88	4576429390	405058	83.42	12100	12110	10700	15650	8430	12040	11297.73	7.47	0	-133163	12913	12476	12063	11626	11213	12695	11845	265	3610	500	8660	10	1	52984990	5685	-10.33	2.13	12	0.76	-1039.00	5043.00	22800	20230728	-52.94	9560	20231019	12.24	19850	-45.94	20240325	10700	0.28	20240805	19980	-46.30	20230807	9560	12.24	20231019	0.26	N	019170	500	264 억		3958265	N	N	828	N	00	N
149	20240805	130307	57	100.00	KOSPI		의약품	N	N	N	N		N	10820	-1220	5	-10.13	4000388140	351627	72.41	12100	12110	10800	15650	8430	12040	11376.31	7.47	0	-111182	12913	12476	12063	11626	11213	12695	11845	265	3610	500	8660	10	1	52984990	5733	-10.41	2.15	12	0.66	-1039.00	5043.00	22800	20230728	-52.54	9560	20231019	13.18	19850	-45.49	20240325	10800	0.19	20240805	19980	-45.85	20230807	9560	13.18	20231019	0.26	N	019170	500	264 억		3958265	N	N	828	N	00	N
150	20240805	120307	57	100.00	KOSPI		의약품	N	N	N	N		N	11020	-1020	5	-8.47	3397298010	296264	61.01	12100	12110	11010	15650	8430	12040	11466.63	7.47	0	-94972	12913	12476	12063	11626	11213	12695	11845	265	3610	500	8660	10	1	52984990	5839	-10.61	2.19	12	0.56	-1039.00	5043.00	22800	20230728	-51.67	9560	20231019	15.27	19850	-44.48	20240325	11010	0.09	20240805	19980	-44.84	20230807	9560	15.27	20231019	0.26	N	019170	500	264 억		3958265	N	N	828	N	00	N
151	20240805	110312	57	100.00	KOSPI		의약품	N	N	N	N		N	11250	-790	5	-6.56	2765356530	239383	49.30	12100	12110	11140	15650	8430	12040	11551.49	7.47	0	-80288	12913	12476	12063	11626	11213	12695	11845	265	3610	500	8660	10	1	52984990	5961	-10.83	2.23	12	0.45	-1039.00	5043.00	22800	20230728	-50.66	9560	20231019	17.68	19850	-43.32	20240325	11140	0.99	20240805	19980	-43.69	20230807	9560	17.68	20231019	0.26	N	019170	500	264 억		3958265	N	N	828	N	00	N
152	20240805	100307	57	100.00	KOSPI		의약품	N	N	N	N		N	11490	-550	5	-4.57	1783083040	152291	31.36	12100	12110	11440	15650	8430	12040	11707.83	7.47	0	-63397	12913	12476	12063	11626	11213	12695	11845	265	3610	500	8660	10	1	52984990	6088	-11.06	2.28	12	0.29	-1039.00	5043.00	22800	20230728	-49.61	9560	20231019	20.19	19850	-42.12	20240325	11180	2.77	20240201	19980	-42.49	20230807	9560	20.19	20231019	0.26	N	019170	500	264 억		3958265	N	N	828	N	00	N
153	20240805	090305	57	100.00	KOSPI		의약품	N	N	N	N		N	11920	-120	5	-1.00	228164730	19007	3.91	12100	12110	11770	15650	8430	12040	12003.75	7.47	0	-8603	12913	12476	12063	11626	11213	12695	11845	265	3610	500	8660	10	1	52984990	6316	-11.47	2.36	12	0.04	-1039.00	5043.00	22800	20230728	-47.72	9560	20231019	24.69	19850	-39.95	20240325	11180	6.62	20240201	19980	-40.34	20230807	9560	24.69	20231019	0.26	N	019170	500	264 억		3958265	N	N	828	N	00	N
154	20240802	160302	57	100.00	KOSPI		의약품	N	N	N	N		N	12040	40	2	0.33	5872098240	484305	442.99	11930	12500	11650	15600	8400	12000	12124.86	7.62	0	-72983	12300	12150	11970	11820	11640	12225	11895	265	3600	500	8640	10	1	52984990	6379	-11.59	2.39	12	0.91	-1039.00	5043.00	22800	20230728	-47.19	9560	20231019	25.94	19850	-39.35	20240325	11180	7.69	20240201	22000	-45.27	20230804	9560	25.94	20231019	0.26	N	019170	500	264 억		4039488	N	N	828	N	00	N
155	20240802	150300	57	100.00	KOSPI		의약품	N	N	N	N		N	12050	50	2	0.42	5660651740	466698	426.88	11930	12500	11650	15600	8400	12000	12129.17	7.62	0	-73243	12300	12150	11970	11820	11640	12225	11895	265	3600	500	8640	10	1	52984990	6385	-11.60	2.39	12	0.88	-1039.00	5043.00	22800	20230728	-47.15	9560	20231019	26.05	19850	-39.29	20240325	11180	7.78	20240201	22000	-45.23	20230804	9560	26.05	20231019	0.26	N	019170	500	264 억		4039488	N	N	609	N	00	N
156	20240802	140304	57	100.00	KOSPI		의약품	N	N	N	N		N	11910	-90	5	-0.75	5058069590	416428	380.90	11930	12500	11650	15600	8400	12000	12146.34	7.62	0	-72550	12300	12150	11970	11820	11640	12225	11895	265	3600	500	8640	10	1	52984990	6311	-11.46	2.36	12	0.79	-1039.00	5043.00	22800	20230728	-47.76	9560	20231019	24.58	19850	-40.00	20240325	11180	6.53	20240201	22000	-45.86	20230804	9560	24.58	20231019	0.26	N	019170	500	264 억		4039488	N	N	609	N	00	N
157	20240802	130303	57	100.00	KOSPI		의약품	N	N	N	N		N	11910	-90	5	-0.75	4532667560	372040	340.30	11930	12500	11880	15600	8400	12000	12183.30	7.62	0	-73195	12300	12150	11970	11820	11640	12225	11895	265	3600	500	8640	10	1	52984990	6311	-11.46	2.36	12	0.70	-1039.00	5043.00	22800	20230728	-47.76	9560	20231019	24.58	19850	-40.00	20240325	11180	6.53	20240201	22000	-45.86	20230804	9560	24.58	20231019	0.26	N	019170	500	264 억		4039488	N	N	609	N	00	N
158	20240802	120304	57	100.00	KOSPI		의약품	N	N	N	N		N	12130	130	2	1.08	4005588680	327981	300.00	11930	12500	11880	15600	8400	12000	12212.90	7.62	0	-66950	12300	12150	11970	11820	11640	12225	11895	265	3600	500	8640	10	1	52984990	6427	-11.67	2.41	12	0.62	-1039.00	5043.00	22800	20230728	-46.80	9560	20231019	26.88	19850	-38.89	20240325	11180	8.50	20240201	22000	-44.86	20230804	9560	26.88	20231019	0.26	N	019170	500	264 억		4039488	N	N	609	N	00	N
159	20240802	110304	57	100.00	KOSPI		의약품	N	N	N	N		N	12320	320	2	2.67	3232608580	264773	242.18	11930	12500	11880	15600	8400	12000	12209.02	7.62	0	-45389	12300	12150	11970	11820	11640	12225	11895	265	3600	500	8640	10	1	52984990	6528	-11.86	2.44	12	0.50	-1039.00	5043.00	22800	20230728	-45.96	9560	20231019	28.87	19850	-37.93	20240325	11180	10.20	20240201	22000	-44.00	20230804	9560	28.87	20231019	0.26	N	019170	500	264 억		4039488	N	N	609	N	00	N
160	20240802	100301	57	100.00	KOSPI		의약품	N	N	N	N		N	12250	250	2	2.08	1928171590	158206	144.71	11930	12500	11880	15600	8400	12000	12187.78	7.62	0	-36979	12300	12150	11970	11820	11640	12225	11895	265	3600	500	8640	10	1	52984990	6491	-11.79	2.43	12	0.30	-1039.00	5043.00	22800	20230728	-46.27	9560	20231019	28.14	19850	-38.29	20240325	11180	9.57	20240201	22000	-44.32	20230804	9560	28.14	20231019	0.26	N	019170	500	264 억		4039488	N	N	609	N	00	N
161	20240802	090306	57	100.00	KOSPI		의약품	N	N	N	N		N	12000	0	3	0.00	62732510	5257	4.81	11930	12000	11880	15600	8400	12000	11932.57	7.62	0	-1084	12300	12150	11970	11820	11640	12225	11895	265	3600	500	8640	10	1	52984990	6358	-11.55	2.38	12	0.01	-1039.00	5043.00	22800	20230728	-47.37	9560	20231019	25.52	19850	-39.55	20240325	11180	7.33	20240201	22000	-45.45	20230804	9560	25.52	20231019	0.26	N	019170	500	264 억		4039488	N	N	609	N	00	N
162	20240801	160301	57	100.00	KOSPI		의약품	N	N	N	N		N	12000	140	2	1.18	1304091670	108544	46.85	11790	12120	11790	15410	8310	11860	12014.42	7.76	0	27732	12460	12160	11980	11680	11500	12070	11590	265	3550	500	8530	10	1	52984990	6358	-11.55	2.38	12	0.20	-1039.00	5043.00	22800	20230728	-47.37	9560	20231019	25.52	19850	-39.55	20240325	11180	7.33	20240201	22000	-45.45	20230804	9560	25.52	20231019	0.26	N	019170	500	264 억		4113516	N	N	609	N	00	N
163	20240801	150306	57	100.00	KOSPI		의약품	N	N	N	N		N	12000	140	2	1.18	1219162100	101465	43.80	11790	12120	11790	15410	8310	11860	12015.59	7.76	0	27237	12460	12160	11980	11680	11500	12070	11590	265	3550	500	8530	10	1	52984990	6358	-11.55	2.38	12	0.19	-1039.00	5043.00	22800	20230728	-47.37	9560	20231019	25.52	19850	-39.55	20240325	11180	7.33	20240201	22000	-45.45	20230804	9560	25.52	20231019	0.26	N	019170	500	264 억		4113516	N	N	1184	N	00	N
164	20240801	140307	57	100.00	KOSPI		의약품	N	N	N	N		N	12060	200	2	1.69	1110762290	92437	39.90	11790	12120	11790	15410	8310	11860	12016.43	7.76	0	27696	12460	12160	11980	11680	11500	12070	11590	265	3550	500	8530	10	1	52984990	6390	-11.61	2.39	12	0.17	-1039.00	5043.00	22800	20230728	-47.11	9560	20231019	26.15	19850	-39.24	20240325	11180	7.87	20240201	22000	-45.18	20230804	9560	26.15	20231019	0.26	N	019170	500	264 억		4113516	N	N	1184	N	00	N
165	20240801	130303	57	100.00	KOSPI		의약품	N	N	N	N		N	12040	180	2	1.52	1031928560	85885	37.07	11790	12120	11790	15410	8310	11860	12015.24	7.76	0	28303	12460	12160	11980	11680	11500	12070	11590	265	3550	500	8530	10	1	52984990	6379	-11.59	2.39	12	0.16	-1039.00	5043.00	22800	20230728	-47.19	9560	20231019	25.94	19850	-39.35	20240325	11180	7.69	20240201	22000	-45.27	20230804	9560	25.94	20231019	0.26	N	019170	500	264 억		4113516	N	N	1184	N	00	N
166	20240801	120303	57	100.00	KOSPI		의약품	N	N	N	N		N	12090	230	2	1.94	944223550	78618	33.93	11790	12120	11790	15410	8310	11860	12010.27	7.76	0	27925	12460	12160	11980	11680	11500	12070	11590	265	3550	500	8530	10	1	52984990	6406	-11.64	2.40	12	0.15	-1039.00	5043.00	22800	20230728	-46.97	9560	20231019	26.46	19850	-39.09	20240325	11180	8.14	20240201	22000	-45.05	20230804	9560	26.46	20231019	0.26	N	019170	500	264 억		4113516	N	N	1184	N	00	N
167	20240801	110304	57	100.00	KOSPI		의약품	N	N	N	N		N	12070	210	2	1.77	740399310	61758	26.66	11790	12080	11790	15410	8310	11860	11988.72	7.76	0	17427	12460	12160	11980	11680	11500	12070	11590	265	3550	500	8530	10	1	52984990	6395	-11.62	2.39	12	0.12	-1039.00	5043.00	22800	20230728	-47.06	9560	20231019	26.26	19850	-39.19	20240325	11180	7.96	20240201	22000	-45.14	20230804	9560	26.26	20231019	0.26	N	019170	500	264 억		4113516	N	N	1184	N	00	N
168	20240801	100303	57	100.00	KOSPI		의약품	N	N	N	N		N	12020	160	2	1.35	512813360	42836	18.49	11790	12050	11790	15410	8310	11860	11971.55	7.76	0	12289	12460	12160	11980	11680	11500	12070	11590	265	3550	500	8530	10	1	52984990	6369	-11.57	2.38	12	0.08	-1039.00	5043.00	22800	20230728	-47.28	9560	20231019	25.73	19850	-39.45	20240325	11180	7.51	20240201	22000	-45.36	20230804	9560	25.73	20231019	0.26	N	019170	500	264 억		4113516	N	N	1184	N	00	N
169	20240801	090259	57	100.00	KOSPI		의약품	N	N	N	N		N	11930	70	2	0.59	61660440	5226	2.26	11790	11950	11790	15410	8310	11860	11798.78	7.76	0	905	12460	12160	11980	11680	11500	12070	11590	265	3550	500	8530	10	1	52984990	6321	-11.48	2.37	12	0.01	-1039.00	5043.00	22800	20230728	-47.68	9560	20231019	24.79	19850	-39.90	20240325	11180	6.71	20240201	22000	-45.77	20230804	9560	24.79	20231019	0.26	N	019170	500	264 억		4113516	N	N	1184	N	00	N