KissMeData/033270/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160424	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23100	100	2	0.43	401451500	17370	61.59	23000	23350	23000	29900	16100	23000	23111.79	7.45	-1074	23533	23266	23033	22766	22533	23250	22750	82	6900	500	17020	50	1	16333822	3773	7.78	0.92	12	0.11	2971.00	24983.00	30600	20230809	-24.51	21850	20240415	5.72	28900	-20.07	20240103	21850	5.72	20240415	30600	-24.51	20230809	21850	5.72	20240415	1.90	N	033270	500	81 억	1216255	N	N	172	N	N
3	20240731	150425	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23100	100	2	0.43	349979100	15144	53.70	23000	23350	23000	29900	16100	23000	23110.08	7.45	-718	23533	23266	23033	22766	22533	23250	22750	82	6900	500	17020	50	1	16333822	3773	7.78	0.92	12	0.09	2971.00	24983.00	30600	20230809	-24.51	21850	20240415	5.72	28900	-20.07	20240103	21850	5.72	20240415	30600	-24.51	20230809	21850	5.72	20240415	1.90	N	033270	500	81 억	1216255	N	N	407	N	N
4	20240731	140429	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23050	50	2	0.22	311210100	13463	47.74	23000	23350	23000	29900	16100	23000	23115.95	7.45	-652	23533	23266	23033	22766	22533	23250	22750	82	6900	500	17020	50	1	16333822	3765	7.76	0.92	12	0.08	2971.00	24983.00	30600	20230809	-24.67	21850	20240415	5.49	28900	-20.24	20240103	21850	5.49	20240415	30600	-24.67	20230809	21850	5.49	20240415	1.90	N	033270	500	81 억	1216255	N	N	407	N	N
5	20240731	130427	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23150	150	2	0.65	260851100	11281	40.00	23000	23350	23000	29900	16100	23000	23123.05	7.45	393	23533	23266	23033	22766	22533	23250	22750	82	6900	500	17020	50	1	16333822	3781	7.79	0.93	12	0.07	2971.00	24983.00	30600	20230809	-24.35	21850	20240415	5.95	28900	-19.90	20240103	21850	5.95	20240415	30600	-24.35	20230809	21850	5.95	20240415	1.90	N	033270	500	81 억	1216255	N	N	407	N	N
6	20240731	120429	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23200	200	2	0.87	199180050	8609	30.53	23000	23350	23000	29900	16100	23000	23136.26	7.45	738	23533	23266	23033	22766	22533	23250	22750	82	6900	500	17020	50	1	16333822	3789	7.81	0.93	12	0.05	2971.00	24983.00	30600	20230809	-24.18	21850	20240415	6.18	28900	-19.72	20240103	21850	6.18	20240415	30600	-24.18	20230809	21850	6.18	20240415	1.90	N	033270	500	81 억	1216255	N	N	407	N	N
7	20240731	110427	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23050	50	2	0.22	156986200	6779	24.04	23000	23350	23000	29900	16100	23000	23157.72	7.45	723	23533	23266	23033	22766	22533	23250	22750	82	6900	500	17020	50	1	16333822	3765	7.76	0.92	12	0.04	2971.00	24983.00	30600	20230809	-24.67	21850	20240415	5.49	28900	-20.24	20240103	21850	5.49	20240415	30600	-24.67	20230809	21850	5.49	20240415	1.90	N	033270	500	81 억	1216255	N	N	407	N	N
8	20240731	100426	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23250	250	2	1.09	95068400	4107	14.56	23000	23250	23000	29900	16100	23000	23147.89	7.45	944	23533	23266	23033	22766	22533	23250	22750	82	6900	500	17020	50	1	16333822	3798	7.83	0.93	12	0.03	2971.00	24983.00	30600	20230809	-24.02	21850	20240415	6.41	28900	-19.55	20240103	21850	6.41	20240415	30600	-24.02	20230809	21850	6.41	20240415	1.90	N	033270	500	81 억	1216255	N	N	407	N	N
9	20240731	090422	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23200	200	2	0.87	9419900	409	1.45	23000	23200	23000	29900	16100	23000	23031.54	7.45	-53	23533	23266	23033	22766	22533	23250	22750	82	6900	500	17020	50	1	16333822	3789	7.81	0.93	12	0.00	2971.00	24983.00	30600	20230809	-24.18	21850	20240415	6.18	28900	-19.72	20240103	21850	6.18	20240415	30600	-24.18	20230809	21850	6.18	20240415	1.90	N	033270	500	81 억	1216255	N	N	407	N	N
10	20240730	160414	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23000	50	2	0.22	649815650	28181	109.83	23000	23300	22800	29800	16100	22950	23058.65	7.38	9172	23383	23166	22983	22766	22583	23275	22875	82	6850	500	16980	50	1	16333822	3757	7.74	0.92	12	0.17	2971.00	24983.00	30600	20230809	-24.84	21850	20240415	5.26	28900	-20.42	20240103	21850	5.26	20240415	30600	-24.84	20230809	21850	5.26	20240415	1.95	N	033270	500	81 억	1206188	N	N	407	N	N
11	20240730	150422	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23100	150	2	0.65	631043400	27367	106.66	23000	23300	22800	29800	16100	22950	23058.55	7.38	8922	23383	23166	22983	22766	22583	23275	22875	82	6850	500	16980	50	1	16333822	3773	7.78	0.92	12	0.17	2971.00	24983.00	30600	20230809	-24.51	21850	20240415	5.72	28900	-20.07	20240103	21850	5.72	20240415	30600	-24.51	20230809	21850	5.72	20240415	1.95	N	033270	500	81 억	1206188	N	N	186	N	N
12	20240730	140416	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	22950	0	3	0.00	592458650	25692	100.13	23000	23300	22800	29800	16100	22950	23060.04	7.38	8451	23383	23166	22983	22766	22583	23275	22875	82	6850	500	16980	50	1	16333822	3749	7.72	0.92	12	0.16	2971.00	24983.00	30600	20230809	-25.00	21850	20240415	5.03	28900	-20.59	20240103	21850	5.03	20240415	30600	-25.00	20230809	21850	5.03	20240415	1.95	N	033270	500	81 억	1206188	N	N	186	N	N
13	20240730	130420	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	22950	0	3	0.00	526652650	22829	88.97	23000	23300	22800	29800	16100	22950	23069.46	7.38	7108	23383	23166	22983	22766	22583	23275	22875	82	6850	500	16980	50	1	16333822	3749	7.72	0.92	12	0.14	2971.00	24983.00	30600	20230809	-25.00	21850	20240415	5.03	28900	-20.59	20240103	21850	5.03	20240415	30600	-25.00	20230809	21850	5.03	20240415	1.95	N	033270	500	81 억	1206188	N	N	186	N	N
14	20240730	120418	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	22850	-100	5	-0.44	506901100	21971	85.63	23000	23300	22800	29800	16100	22950	23071.37	7.38	6980	23383	23166	22983	22766	22583	23275	22875	82	6850	500	16980	50	1	16333822	3732	7.69	0.91	12	0.13	2971.00	24983.00	30600	20230809	-25.33	21850	20240415	4.58	28900	-20.93	20240103	21850	4.58	20240415	30600	-25.33	20230809	21850	4.58	20240415	1.95	N	033270	500	81 억	1206188	N	N	186	N	N
15	20240730	110422	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23100	150	2	0.65	339595900	14671	57.18	23000	23300	22950	29800	16100	22950	23147.43	7.38	6295	23383	23166	22983	22766	22583	23275	22875	82	6850	500	16980	50	1	16333822	3773	7.78	0.92	12	0.09	2971.00	24983.00	30600	20230809	-24.51	21850	20240415	5.72	28900	-20.07	20240103	21850	5.72	20240415	30600	-24.51	20230809	21850	5.72	20240415	1.95	N	033270	500	81 억	1206188	N	N	186	N	N
16	20240730	100421	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23050	100	2	0.44	278192700	12013	46.82	23000	23300	22950	29800	16100	22950	23157.64	7.38	5411	23383	23166	22983	22766	22583	23275	22875	82	6850	500	16980	50	1	16333822	3765	7.76	0.92	12	0.07	2971.00	24983.00	30600	20230809	-24.67	21850	20240415	5.49	28900	-20.24	20240103	21850	5.49	20240415	30600	-24.67	20230809	21850	5.49	20240415	1.95	N	033270	500	81 억	1206188	N	N	186	N	N
17	20240730	090423	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23050	100	2	0.44	28472600	1234	4.81	23000	23150	22950	29800	16100	22950	23073.42	7.38	248	23383	23166	22983	22766	22583	23275	22875	82	6850	500	16980	50	1	16333822	3765	7.76	0.92	12	0.01	2971.00	24983.00	30600	20230809	-24.67	21850	20240415	5.49	28900	-20.24	20240103	21850	5.49	20240415	30600	-24.67	20230809	21850	5.49	20240415	1.95	N	033270	500	81 억	1206188	N	N	186	N	N
18	20240729	160417	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	22950	100	2	0.44	589824250	25636	17.28	22800	23200	22800	29700	16000	22850	23007.66	7.36	5672	23550	23200	22650	22300	21750	23375	22475	82	6850	500	16900	50	1	16333822	3749	7.72	0.92	12	0.16	2971.00	24983.00	30600	20230809	-25.00	21850	20240415	5.03	28900	-20.59	20240103	21850	5.03	20240415	30600	-25.00	20230809	21850	5.03	20240415	1.92	N	033270	500	81 억	1201910	N	N	186	N	N
19	20240729	150419	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23000	150	2	0.66	580385700	25225	17.00	22800	23200	22800	29700	16000	22850	23008.35	7.36	5617	23550	23200	22650	22300	21750	23375	22475	82	6850	500	16900	50	1	16333822	3757	7.74	0.92	12	0.15	2971.00	24983.00	30600	20230809	-24.84	21850	20240415	5.26	28900	-20.42	20240103	21850	5.26	20240415	30600	-24.84	20230809	21850	5.26	20240415	1.92	N	033270	500	81 억	1201910	N	N	56	N	N
20	20240729	140422	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	22950	100	2	0.44	523974200	22767	15.34	22800	23200	22800	29700	16000	22850	23014.64	7.36	5688	23550	23200	22650	22300	21750	23375	22475	82	6850	500	16900	50	1	16333822	3749	7.72	0.92	12	0.14	2971.00	24983.00	30600	20230809	-25.00	21850	20240415	5.03	28900	-20.59	20240103	21850	5.03	20240415	30600	-25.00	20230809	21850	5.03	20240415	1.92	N	033270	500	81 억	1201910	N	N	56	N	N
21	20240729	130426	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	22900	50	2	0.22	506169250	21991	14.82	22800	23200	22800	29700	16000	22850	23017.11	7.36	5603	23550	23200	22650	22300	21750	23375	22475	82	6850	500	16900	50	1	16333822	3740	7.71	0.92	12	0.13	2971.00	24983.00	30600	20230809	-25.16	21850	20240415	4.81	28900	-20.76	20240103	21850	4.81	20240415	30600	-25.16	20230809	21850	4.81	20240415	1.92	N	033270	500	81 억	1201910	N	N	56	N	N
22	20240729	120418	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	22950	100	2	0.44	471637400	20485	13.81	22800	23200	22800	29700	16000	22850	23023.55	7.36	5464	23550	23200	22650	22300	21750	23375	22475	82	6850	500	16900	50	1	16333822	3749	7.72	0.92	12	0.13	2971.00	24983.00	30600	20230809	-25.00	21850	20240415	5.03	28900	-20.59	20240103	21850	5.03	20240415	30600	-25.00	20230809	21850	5.03	20240415	1.92	N	033270	500	81 억	1201910	N	N	56	N	N
23	20240729	110421	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	22900	50	2	0.22	430670200	18700	12.60	22800	23200	22800	29700	16000	22850	23030.49	7.36	5404	23550	23200	22650	22300	21750	23375	22475	82	6850	500	16900	50	1	16333822	3740	7.71	0.92	12	0.11	2971.00	24983.00	30600	20230809	-25.16	21850	20240415	4.81	28900	-20.76	20240103	21850	4.81	20240415	30600	-25.16	20230809	21850	4.81	20240415	1.92	N	033270	500	81 억	1201910	N	N	56	N	N
24	20240729	100419	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23000	150	2	0.66	295712350	12831	8.65	22800	23200	22800	29700	16000	22850	23046.71	7.36	7686	23550	23200	22650	22300	21750	23375	22475	82	6850	500	16900	50	1	16333822	3757	7.74	0.92	12	0.08	2971.00	24983.00	30600	20230809	-24.84	21850	20240415	5.26	28900	-20.42	20240103	21850	5.26	20240415	30600	-24.84	20230809	21850	5.26	20240415	1.92	N	033270	500	81 억	1201910	N	N	56	N	N
25	20240729	090416	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	22950	100	2	0.44	10274450	449	0.30	22800	23000	22800	29700	16000	22850	22882.96	7.36	13	23550	23200	22650	22300	21750	23375	22475	82	6850	500	16900	50	1	16333822	3749	7.72	0.92	12	0.00	2971.00	24983.00	30600	20230809	-25.00	21850	20240415	5.03	28900	-20.59	20240103	21850	5.03	20240415	30600	-25.00	20230809	21850	5.03	20240415	1.92	N	033270	500	81 억	1201910	N	N	56	N	N
26	20240726	160411	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	22850	-750	5	-3.18	3342461300	148214	598.84	22800	23000	22100	30650	16550	23600	22551.54	7.47	-17706	24333	23966	23633	23266	22933	23800	23100	82	7050	500	17460	50	1	16333822	3732	7.69	0.91	12	0.91	2971.00	24983.00	30600	20230809	-25.33	21850	20240415	4.58	28900	-20.93	20240103	21850	4.58	20240415	30600	-25.33	20230809	21850	4.58	20240415	1.95	N	033270	500	81 억	1220747	N	N	56	N	N
27	20240726	150414	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	22900	-700	5	-2.97	3260259200	144620	584.32	22800	23000	22100	30650	16550	23600	22543.63	7.47	-17732	24333	23966	23633	23266	22933	23800	23100	82	7050	500	17460	50	1	16333822	3740	7.71	0.92	12	0.89	2971.00	24983.00	30600	20230809	-25.16	21850	20240415	4.81	28900	-20.76	20240103	21850	4.81	20240415	30600	-25.16	20230809	21850	4.81	20240415	1.95	N	033270	500	81 억	1220747	N	N	89	N	N
28	20240726	140416	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	22850	-750	5	-3.18	3101784750	137692	556.33	22800	23000	22100	30650	16550	23600	22526.98	7.47	-18832	24333	23966	23633	23266	22933	23800	23100	82	7050	500	17460	50	1	16333822	3732	7.69	0.91	12	0.84	2971.00	24983.00	30600	20230809	-25.33	21850	20240415	4.58	28900	-20.93	20240103	21850	4.58	20240415	30600	-25.33	20230809	21850	4.58	20240415	1.95	N	033270	500	81 억	1220747	N	N	89	N	N
29	20240726	130416	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	22650	-950	5	-4.03	2839093300	126131	509.62	22800	23000	22100	30650	16550	23600	22509.08	7.47	-19398	24333	23966	23633	23266	22933	23800	23100	82	7050	500	17460	50	1	16333822	3700	7.62	0.91	12	0.77	2971.00	24983.00	30600	20230809	-25.98	21850	20240415	3.66	28900	-21.63	20240103	21850	3.66	20240415	30600	-25.98	20230809	21850	3.66	20240415	1.95	N	033270	500	81 억	1220747	N	N	89	N	N
30	20240726	120418	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	22600	-1000	5	-4.24	2710880300	120466	486.73	22800	23000	22100	30650	16550	23600	22503.28	7.47	-19650	24333	23966	23633	23266	22933	23800	23100	82	7050	500	17460	50	1	16333822	3691	7.61	0.90	12	0.74	2971.00	24983.00	30600	20230809	-26.14	21850	20240415	3.43	28900	-21.80	20240103	21850	3.43	20240415	30600	-26.14	20230809	21850	3.43	20240415	1.95	N	033270	500	81 억	1220747	N	N	89	N	N
31	20240726	110417	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	22450	-1150	5	-4.87	2483397400	110385	446.00	22800	23000	22100	30650	16550	23600	22497.60	7.47	-18345	24333	23966	23633	23266	22933	23800	23100	82	7050	500	17460	50	1	16333822	3667	7.56	0.90	12	0.68	2971.00	24983.00	30600	20230809	-26.63	21850	20240415	2.75	28900	-22.32	20240103	21850	2.75	20240415	30600	-26.63	20230809	21850	2.75	20240415	1.95	N	033270	500	81 억	1220747	N	N	89	N	N
32	20240726	100416	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	22300	-1300	5	-5.51	1916750650	85046	343.62	22800	23000	22150	30650	16550	23600	22537.81	7.47	-12779	24333	23966	23633	23266	22933	23800	23100	82	7050	500	17460	50	1	16333822	3642	7.51	0.89	12	0.52	2971.00	24983.00	30600	20230809	-27.12	21850	20240415	2.06	28900	-22.84	20240103	21850	2.06	20240415	30600	-27.12	20230809	21850	2.06	20240415	1.95	N	033270	500	81 억	1220747	N	N	89	N	N
33	20240726	090414	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	22750	-850	5	-3.60	334649600	14681	59.32	22800	23000	22600	30650	16550	23600	22794.74	7.47	-2540	24333	23966	23633	23266	22933	23800	23100	82	7050	500	17460	50	1	16333822	3716	7.66	0.91	12	0.09	2971.00	24983.00	30600	20230809	-25.65	21850	20240415	4.12	28900	-21.28	20240103	21850	4.12	20240415	30600	-25.65	20230809	21850	4.12	20240415	1.95	N	033270	500	81 억	1220747	N	N	89	N	N
34	20240725	160413	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23600	-100	5	-0.42	474589800	19979	76.63	23750	24000	23300	30800	16600	23700	23754.49	7.48	-635	24266	23982	23666	23382	23066	24125	23525	82	7100	500	17530	50	1	16333822	3855	7.94	0.94	12	0.12	2971.00	24983.00	30600	20230809	-22.88	21850	20240415	8.01	28900	-18.34	20240103	21850	8.01	20240415	30600	-22.88	20230809	21850	8.01	20240415	1.93	N	033270	500	81 억	1221697	N	N	89	N	N
35	20240725	150421	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23900	200	2	0.84	411332250	17310	66.39	23750	24000	23300	30800	16600	23700	23762.69	7.48	-914	24266	23982	23666	23382	23066	24125	23525	82	7100	500	17530	50	1	16333822	3904	8.04	0.96	12	0.11	2971.00	24983.00	30600	20230809	-21.90	21850	20240415	9.38	28900	-17.30	20240103	21850	9.38	20240415	30600	-21.90	20230809	21850	9.38	20240415	1.93	N	033270	500	81 억	1221697	N	N	372	N	N
36	20240725	140419	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23800	100	2	0.42	259402800	10943	41.97	23750	23900	23300	30800	16600	23700	23704.91	7.48	1017	24266	23982	23666	23382	23066	24125	23525	82	7100	500	17530	50	1	16333822	3887	8.01	0.95	12	0.07	2971.00	24983.00	30600	20230809	-22.22	21850	20240415	8.92	28900	-17.65	20240103	21850	8.92	20240415	30600	-22.22	20230809	21850	8.92	20240415	1.93	N	033270	500	81 억	1221697	N	N	372	N	N
37	20240725	130417	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23800	100	2	0.42	213788150	9028	34.63	23750	23900	23300	30800	16600	23700	23680.57	7.48	824	24266	23982	23666	23382	23066	24125	23525	82	7100	500	17530	50	1	16333822	3887	8.01	0.95	12	0.06	2971.00	24983.00	30600	20230809	-22.22	21850	20240415	8.92	28900	-17.65	20240103	21850	8.92	20240415	30600	-22.22	20230809	21850	8.92	20240415	1.93	N	033270	500	81 억	1221697	N	N	372	N	N
38	20240725	120417	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23800	100	2	0.42	186803050	7892	30.27	23750	23900	23300	30800	16600	23700	23669.93	7.48	575	24266	23982	23666	23382	23066	24125	23525	82	7100	500	17530	50	1	16333822	3887	8.01	0.95	12	0.05	2971.00	24983.00	30600	20230809	-22.22	21850	20240415	8.92	28900	-17.65	20240103	21850	8.92	20240415	30600	-22.22	20230809	21850	8.92	20240415	1.93	N	033270	500	81 억	1221697	N	N	372	N	N
39	20240725	110415	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23850	150	2	0.63	162447700	6870	26.35	23750	23900	23300	30800	16600	23700	23645.95	7.48	758	24266	23982	23666	23382	23066	24125	23525	82	7100	500	17530	50	1	16333822	3896	8.03	0.95	12	0.04	2971.00	24983.00	30600	20230809	-22.06	21850	20240415	9.15	28900	-17.47	20240103	21850	9.15	20240415	30600	-22.06	20230809	21850	9.15	20240415	1.93	N	033270	500	81 억	1221697	N	N	372	N	N
40	20240725	100415	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23650	-50	5	-0.21	66250100	2806	10.76	23750	23750	23300	30800	16600	23700	23610.16	7.48	-111	24266	23982	23666	23382	23066	24125	23525	82	7100	500	17530	50	1	16333822	3863	7.96	0.95	12	0.02	2971.00	24983.00	30600	20230809	-22.71	21850	20240415	8.24	28900	-18.17	20240103	21850	8.24	20240415	30600	-22.71	20230809	21850	8.24	20240415	1.93	N	033270	500	81 억	1221697	N	N	372	N	N
41	20240725	090415	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23550	-150	5	-0.63	12658400	539	2.07	23750	23750	23300	30800	16600	23700	23484.97	7.48	-7	24266	23982	23666	23382	23066	24125	23525	82	7100	500	17530	50	1	16333822	3847	7.93	0.94	12	0.00	2971.00	24983.00	30600	20230809	-23.04	21850	20240415	7.78	28900	-18.51	20240103	21850	7.78	20240415	30600	-23.04	20230809	21850	7.78	20240415	1.93	N	033270	500	81 억	1221697	N	N	372	N	N
42	20240724	160411	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23700	250	2	1.07	619304450	26041	233.41	23400	23950	23350	30450	16450	23450	23781.90	7.43	8357	23950	23700	23550	23300	23150	23625	23225	82	7000	500	17350	50	1	16333822	3871	7.98	0.95	12	0.16	2971.00	24983.00	30600	20230809	-22.55	21850	20240415	8.47	28900	-17.99	20240103	21850	8.47	20240415	30600	-22.55	20230809	21850	8.47	20240415	1.93	N	033270	500	81 억	1213470	N	N	372	N	N
43	20240724	150417	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23950	500	2	2.13	565699000	23785	213.18	23400	23950	23350	30450	16450	23450	23783.86	7.43	7272	23950	23700	23550	23300	23150	23625	23225	82	7000	500	17350	50	1	16333822	3912	8.06	0.96	12	0.15	2971.00	24983.00	30600	20230809	-21.73	21850	20240415	9.61	28900	-17.13	20240103	21850	9.61	20240415	30600	-21.73	20230809	21850	9.61	20240415	1.93	N	033270	500	81 억	1213470	N	N	70	N	N
44	20240724	140413	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23800	350	2	1.49	512123400	21541	193.07	23400	23900	23350	30450	16450	23450	23774.36	7.43	6607	23950	23700	23550	23300	23150	23625	23225	82	7000	500	17350	50	1	16333822	3887	8.01	0.95	12	0.13	2971.00	24983.00	30600	20230809	-22.22	21850	20240415	8.92	28900	-17.65	20240103	21850	8.92	20240415	30600	-22.22	20230809	21850	8.92	20240415	1.93	N	033270	500	81 억	1213470	N	N	70	N	N
45	20240724	130417	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23800	350	2	1.49	449686700	18918	169.56	23400	23900	23350	30450	16450	23450	23770.31	7.43	5885	23950	23700	23550	23300	23150	23625	23225	82	7000	500	17350	50	1	16333822	3887	8.01	0.95	12	0.12	2971.00	24983.00	30600	20230809	-22.22	21850	20240415	8.92	28900	-17.65	20240103	21850	8.92	20240415	30600	-22.22	20230809	21850	8.92	20240415	1.93	N	033270	500	81 억	1213470	N	N	70	N	N
46	20240724	120420	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23850	400	2	1.71	345230100	14539	130.31	23400	23900	23350	30450	16450	23450	23745.11	7.43	4766	23950	23700	23550	23300	23150	23625	23225	82	7000	500	17350	50	1	16333822	3896	8.03	0.95	12	0.09	2971.00	24983.00	30600	20230809	-22.06	21850	20240415	9.15	28900	-17.47	20240103	21850	9.15	20240415	30600	-22.06	20230809	21850	9.15	20240415	1.93	N	033270	500	81 억	1213470	N	N	70	N	N
47	20240724	110417	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23850	400	2	1.71	282368600	11900	106.66	23400	23900	23350	30450	16450	23450	23728.45	7.43	3365	23950	23700	23550	23300	23150	23625	23225	82	7000	500	17350	50	1	16333822	3896	8.03	0.95	12	0.07	2971.00	24983.00	30600	20230809	-22.06	21850	20240415	9.15	28900	-17.47	20240103	21850	9.15	20240415	30600	-22.06	20230809	21850	9.15	20240415	1.93	N	033270	500	81 억	1213470	N	N	70	N	N
48	20240724	100417	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23750	300	2	1.28	201478950	8501	76.19	23400	23900	23350	30450	16450	23450	23700.62	7.43	2138	23950	23700	23550	23300	23150	23625	23225	82	7000	500	17350	50	1	16333822	3879	7.99	0.95	12	0.05	2971.00	24983.00	30600	20230809	-22.39	21850	20240415	8.70	28900	-17.82	20240103	21850	8.70	20240415	30600	-22.39	20230809	21850	8.70	20240415	1.93	N	033270	500	81 억	1213470	N	N	70	N	N
49	20240724	090415	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23500	50	2	0.21	1498300	64	0.57	23400	23500	23400	30450	16450	23450	23410.94	7.43	-5	23950	23700	23550	23300	23150	23625	23225	82	7000	500	17350	50	1	16333822	3838	7.91	0.94	12	0.00	2971.00	24983.00	30600	20230809	-23.20	21850	20240415	7.55	28900	-18.69	20240103	21850	7.55	20240415	30600	-23.20	20230809	21850	7.55	20240415	1.93	N	033270	500	81 억	1213470	N	N	70	N	N
50	20240723	160409	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23450	-100	5	-0.42	257259850	10944	62.65	23500	23800	23400	30600	16500	23550	23506.93	7.43	150	24150	23850	23650	23350	23150	23750	23250	82	7050	500	17420	50	1	16333822	3830	7.89	0.94	12	0.07	2971.00	24983.00	30600	20230809	-23.37	21850	20240415	7.32	28900	-18.86	20240103	21850	7.32	20240415	30600	-23.37	20230809	21850	7.32	20240415	1.89	N	033270	500	81 억	1213322	N	N	70	N	N
51	20240723	150421	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23450	-100	5	-0.42	228885550	9735	55.73	23500	23800	23450	30600	16500	23550	23511.61	7.43	179	24150	23850	23650	23350	23150	23750	23250	82	7050	500	17420	50	1	16333822	3830	7.89	0.94	12	0.06	2971.00	24983.00	30600	20230809	-23.37	21850	20240415	7.32	28900	-18.86	20240103	21850	7.32	20240415	30600	-23.37	20230809	21850	7.32	20240415	1.89	N	033270	500	81 억	1213322	N	N	263	N	N
52	20240723	140412	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23500	-50	5	-0.21	203239550	8642	49.47	23500	23800	23450	30600	16500	23550	23517.65	7.43	260	24150	23850	23650	23350	23150	23750	23250	82	7050	500	17420	50	1	16333822	3838	7.91	0.94	12	0.05	2971.00	24983.00	30600	20230809	-23.20	21850	20240415	7.55	28900	-18.69	20240103	21850	7.55	20240415	30600	-23.20	20230809	21850	7.55	20240415	1.89	N	033270	500	81 억	1213322	N	N	263	N	N
53	20240723	130410	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23500	-50	5	-0.21	168315350	7156	40.97	23500	23800	23450	30600	16500	23550	23520.87	7.43	277	24150	23850	23650	23350	23150	23750	23250	82	7050	500	17420	50	1	16333822	3838	7.91	0.94	12	0.04	2971.00	24983.00	30600	20230809	-23.20	21850	20240415	7.55	28900	-18.69	20240103	21850	7.55	20240415	30600	-23.20	20230809	21850	7.55	20240415	1.89	N	033270	500	81 억	1213322	N	N	263	N	N
54	20240723	120414	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23550	0	3	0.00	133033200	5653	32.36	23500	23800	23450	30600	16500	23550	23533.20	7.43	734	24150	23850	23650	23350	23150	23750	23250	82	7050	500	17420	50	1	16333822	3847	7.93	0.94	12	0.03	2971.00	24983.00	30600	20230809	-23.04	21850	20240415	7.78	28900	-18.51	20240103	21850	7.78	20240415	30600	-23.04	20230809	21850	7.78	20240415	1.89	N	033270	500	81 억	1213322	N	N	263	N	N
55	20240723	110414	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23450	-100	5	-0.42	96443900	4097	23.45	23500	23800	23450	30600	16500	23550	23540.13	7.43	117	24150	23850	23650	23350	23150	23750	23250	82	7050	500	17420	50	1	16333822	3830	7.89	0.94	12	0.03	2971.00	24983.00	30600	20230809	-23.37	21850	20240415	7.32	28900	-18.86	20240103	21850	7.32	20240415	30600	-23.37	20230809	21850	7.32	20240415	1.89	N	033270	500	81 억	1213322	N	N	263	N	N
56	20240723	100413	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23550	0	3	0.00	44853000	1900	10.88	23500	23800	23500	30600	16500	23550	23606.84	7.43	-34	24150	23850	23650	23350	23150	23750	23250	82	7050	500	17420	50	1	16333822	3847	7.93	0.94	12	0.01	2971.00	24983.00	30600	20230809	-23.04	21850	20240415	7.78	28900	-18.51	20240103	21850	7.78	20240415	30600	-23.04	20230809	21850	7.78	20240415	1.89	N	033270	500	81 억	1213322	N	N	263	N	N
57	20240723	090415	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23700	150	2	0.64	11045650	468	2.68	23500	23700	23500	30600	16500	23550	23601.82	7.43	-212	24150	23850	23650	23350	23150	23750	23250	82	7050	500	17420	50	1	16333822	3871	7.98	0.95	12	0.00	2971.00	24983.00	30600	20230809	-22.55	21850	20240415	8.47	28900	-17.99	20240103	21850	8.47	20240415	30600	-22.55	20230809	21850	8.47	20240415	1.89	N	033270	500	81 억	1213322	N	N	263	N	N
58	20240722	160408	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23550	-250	5	-1.05	410357400	17388	85.37	23600	23950	23450	30900	16700	23800	23600.04	7.43	-349	24333	24066	23883	23616	23433	23975	23525	82	7100	500	17610	50	1	16333822	3847	7.93	0.94	12	0.11	2971.00	24983.00	30600	20230809	-23.04	21850	20240415	7.78	28900	-18.51	20240103	21850	7.78	20240415	30600	-23.04	20230809	21850	7.78	20240415	1.89	N	033270	500	81 억	1213614	N	N	263	N	N
59	20240722	150413	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23700	-100	5	-0.42	386559700	16380	80.42	23600	23950	23450	30900	16700	23800	23599.49	7.43	-107	24333	24066	23883	23616	23433	23975	23525	82	7100	500	17610	50	1	16333822	3871	7.98	0.95	12	0.10	2971.00	24983.00	30600	20230809	-22.55	21850	20240415	8.47	28900	-17.99	20240103	21850	8.47	20240415	30600	-22.55	20230809	21850	8.47	20240415	1.89	N	033270	500	81 억	1213614	N	N	375	N	N
60	20240722	140414	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23600	-200	5	-0.84	331920950	14061	69.03	23600	23950	23450	30900	16700	23800	23605.79	7.43	-291	24333	24066	23883	23616	23433	23975	23525	82	7100	500	17610	50	1	16333822	3855	7.94	0.94	12	0.09	2971.00	24983.00	30600	20230809	-22.88	21850	20240415	8.01	28900	-18.34	20240103	21850	8.01	20240415	30600	-22.88	20230809	21850	8.01	20240415	1.89	N	033270	500	81 억	1213614	N	N	375	N	N
61	20240722	130411	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23500	-300	5	-1.26	286969600	12146	59.63	23600	23950	23450	30900	16700	23800	23626.68	7.43	-269	24333	24066	23883	23616	23433	23975	23525	82	7100	500	17610	50	1	16333822	3838	7.91	0.94	12	0.07	2971.00	24983.00	30600	20230809	-23.20	21850	20240415	7.55	28900	-18.69	20240103	21850	7.55	20240415	30600	-23.20	20230809	21850	7.55	20240415	1.89	N	033270	500	81 억	1213614	N	N	375	N	N
62	20240722	120412	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23600	-200	5	-0.84	263319400	11140	54.69	23600	23950	23450	30900	16700	23800	23637.29	7.43	-284	24333	24066	23883	23616	23433	23975	23525	82	7100	500	17610	50	1	16333822	3855	7.94	0.94	12	0.07	2971.00	24983.00	30600	20230809	-22.88	21850	20240415	8.01	28900	-18.34	20240103	21850	8.01	20240415	30600	-22.88	20230809	21850	8.01	20240415	1.89	N	033270	500	81 억	1213614	N	N	375	N	N
63	20240722	110412	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23650	-150	5	-0.63	233447550	9876	48.49	23600	23950	23450	30900	16700	23800	23637.86	7.43	34	24333	24066	23883	23616	23433	23975	23525	82	7100	500	17610	50	1	16333822	3863	7.96	0.95	12	0.06	2971.00	24983.00	30600	20230809	-22.71	21850	20240415	8.24	28900	-18.17	20240103	21850	8.24	20240415	30600	-22.71	20230809	21850	8.24	20240415	1.89	N	033270	500	81 억	1213614	N	N	375	N	N
64	20240722	100411	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23700	-100	5	-0.42	138110300	5825	28.60	23600	23950	23600	30900	16700	23800	23709.92	7.43	739	24333	24066	23883	23616	23433	23975	23525	82	7100	500	17610	50	1	16333822	3871	7.98	0.95	12	0.04	2971.00	24983.00	30600	20230809	-22.55	21850	20240415	8.47	28900	-17.99	20240103	21850	8.47	20240415	30600	-22.55	20230809	21850	8.47	20240415	1.89	N	033270	500	81 억	1213614	N	N	375	N	N
65	20240722	090409	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23900	100	2	0.42	10621450	449	2.20	23600	23950	23600	30900	16700	23800	23655.79	7.43	67	24333	24066	23883	23616	23433	23975	23525	82	7100	500	17610	50	1	16333822	3904	8.04	0.96	12	0.00	2971.00	24983.00	30600	20230809	-21.90	21850	20240415	9.38	28900	-17.30	20240103	21850	9.38	20240415	30600	-21.90	20230809	21850	9.38	20240415	1.89	N	033270	500	81 억	1213614	N	N	375	N	N
66	20240719	160405	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23800	-250	5	-1.04	472206250	19852	41.25	24100	24150	23700	31250	16850	24050	23786.33	7.46	-5789	24416	24232	24016	23832	23616	24125	23725	82	7200	500	17790	50	1	16333822	3887	8.01	0.95	12	0.12	2971.00	24983.00	30600	20230809	-22.22	21850	20240415	8.92	28900	-17.65	20240103	21850	8.92	20240415	30600	-22.22	20230809	21850	8.92	20240415	1.86	N	033270	500	81 억	1218743	N	N	375	N	N
67	20240719	150407	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23750	-300	5	-1.25	435539150	18309	38.05	24100	24150	23700	31250	16850	24050	23788.25	7.46	-5656	24416	24232	24016	23832	23616	24125	23725	82	7200	500	17790	50	1	16333822	3879	7.99	0.95	12	0.11	2971.00	24983.00	30600	20230809	-22.39	21850	20240415	8.70	28900	-17.82	20240103	21850	8.70	20240415	30600	-22.39	20230809	21850	8.70	20240415	1.86	N	033270	500	81 억	1218743	N	N	161	N	N
68	20240719	140409	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23800	-250	5	-1.04	381568200	16035	33.32	24100	24150	23700	31250	16850	24050	23795.96	7.46	-5693	24416	24232	24016	23832	23616	24125	23725	82	7200	500	17790	50	1	16333822	3887	8.01	0.95	12	0.10	2971.00	24983.00	30600	20230809	-22.22	21850	20240415	8.92	28900	-17.65	20240103	21850	8.92	20240415	30600	-22.22	20230809	21850	8.92	20240415	1.86	N	033270	500	81 억	1218743	N	N	161	N	N
69	20240719	130403	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23750	-300	5	-1.25	298005400	12515	26.01	24100	24150	23700	31250	16850	24050	23811.86	7.46	-3397	24416	24232	24016	23832	23616	24125	23725	82	7200	500	17790	50	1	16333822	3879	7.99	0.95	12	0.08	2971.00	24983.00	30600	20230809	-22.39	21850	20240415	8.70	28900	-17.82	20240103	21850	8.70	20240415	30600	-22.39	20230809	21850	8.70	20240415	1.86	N	033270	500	81 억	1218743	N	N	161	N	N
70	20240719	120403	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23850	-200	5	-0.83	281555200	11822	24.57	24100	24150	23700	31250	16850	24050	23816.21	7.46	-3155	24416	24232	24016	23832	23616	24125	23725	82	7200	500	17790	50	1	16333822	3896	8.03	0.95	12	0.07	2971.00	24983.00	30600	20230809	-22.06	21850	20240415	9.15	28900	-17.47	20240103	21850	9.15	20240415	30600	-22.06	20230809	21850	9.15	20240415	1.86	N	033270	500	81 억	1218743	N	N	161	N	N
71	20240719	110406	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23800	-250	5	-1.04	256969800	10785	22.41	24100	24150	23700	31250	16850	24050	23826.59	7.46	-3057	24416	24232	24016	23832	23616	24125	23725	82	7200	500	17790	50	1	16333822	3887	8.01	0.95	12	0.07	2971.00	24983.00	30600	20230809	-22.22	21850	20240415	8.92	28900	-17.65	20240103	21850	8.92	20240415	30600	-22.22	20230809	21850	8.92	20240415	1.86	N	033270	500	81 억	1218743	N	N	161	N	N
72	20240719	100336	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24100	50	2	0.21	62875250	2621	5.45	24100	24150	23800	31250	16850	24050	23989.03	7.46	-733	24416	24232	24016	23832	23616	24125	23725	82	7200	500	17790	50	1	16333822	3936	8.11	0.96	12	0.02	2971.00	24983.00	30600	20230809	-21.24	21850	20240415	10.30	28900	-16.61	20240103	21850	10.30	20240415	30600	-21.24	20230809	21850	10.30	20240415	1.86	N	033270	500	81 억	1218743	N	N	161	N	N
73	20240719	090416	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24150	100	2	0.42	5789250	240	0.50	24100	24150	24100	31250	16850	24050	24121.88	7.46	-59	24416	24232	24016	23832	23616	24125	23725	82	7200	500	17790	50	1	16333822	3945	8.13	0.97	12	0.00	2971.00	24983.00	30600	20230809	-21.08	21850	20240415	10.53	28900	-16.44	20240103	21850	10.53	20240415	30600	-21.08	20230809	21850	10.53	20240415	1.86	N	033270	500	81 억	1218743	N	N	161	N	N
74	20240718	160359	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24050	0	3	0.00	687242950	28642	64.46	24100	24200	23800	31250	16850	24050	23994.24	7.45	556	24783	24416	24133	23766	23483	24600	23950	82	7200	500	17790	50	1	16333822	3928	8.09	0.96	12	0.18	2971.00	24983.00	30600	20230809	-21.41	21850	20240415	10.07	28900	-16.78	20240103	21850	10.07	20240415	30600	-21.41	20230809	21850	10.07	20240415	1.87	N	033270	500	81 억	1217033	N	N	161	N	N
75	20240718	150404	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24050	0	3	0.00	668398150	27858	62.70	24100	24200	23800	31250	16850	24050	23993.04	7.45	462	24783	24416	24133	23766	23483	24600	23950	82	7200	500	17790	50	1	16333822	3928	8.09	0.96	12	0.17	2971.00	24983.00	30600	20230809	-21.41	21850	20240415	10.07	28900	-16.78	20240103	21850	10.07	20240415	30600	-21.41	20230809	21850	10.07	20240415	1.87	N	033270	500	81 억	1217033	N	N	370	N	N
76	20240718	140401	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24000	-50	5	-0.21	494366450	20574	46.30	24100	24200	23850	31250	16850	24050	24028.70	7.45	-426	24783	24416	24133	23766	23483	24600	23950	82	7200	500	17790	50	1	16333822	3920	8.08	0.96	12	0.13	2971.00	24983.00	30600	20230809	-21.57	21850	20240415	9.84	28900	-16.96	20240103	21850	9.84	20240415	30600	-21.57	20230809	21850	9.84	20240415	1.87	N	033270	500	81 억	1217033	N	N	370	N	N
77	20240718	130403	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24100	50	2	0.21	417147700	17357	39.06	24100	24200	23850	31250	16850	24050	24033.40	7.45	-529	24783	24416	24133	23766	23483	24600	23950	82	7200	500	17790	50	1	16333822	3936	8.11	0.96	12	0.11	2971.00	24983.00	30600	20230809	-21.24	21850	20240415	10.30	28900	-16.61	20240103	21850	10.30	20240415	30600	-21.24	20230809	21850	10.30	20240415	1.87	N	033270	500	81 억	1217033	N	N	370	N	N
78	20240718	120402	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24150	100	2	0.42	341393900	14208	31.98	24100	24200	23850	31250	16850	24050	24028.29	7.45	-1473	24783	24416	24133	23766	23483	24600	23950	82	7200	500	17790	50	1	16333822	3945	8.13	0.97	12	0.09	2971.00	24983.00	30600	20230809	-21.08	21850	20240415	10.53	28900	-16.44	20240103	21850	10.53	20240415	30600	-21.08	20230809	21850	10.53	20240415	1.87	N	033270	500	81 억	1217033	N	N	370	N	N
79	20240718	110404	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24100	50	2	0.21	268690400	11192	25.19	24100	24150	23850	31250	16850	24050	24007.36	7.45	-2217	24783	24416	24133	23766	23483	24600	23950	82	7200	500	17790	50	1	16333822	3936	8.11	0.96	12	0.07	2971.00	24983.00	30600	20230809	-21.24	21850	20240415	10.30	28900	-16.61	20240103	21850	10.30	20240415	30600	-21.24	20230809	21850	10.30	20240415	1.87	N	033270	500	81 억	1217033	N	N	370	N	N
80	20240718	100404	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24050	0	3	0.00	191228850	7968	17.93	24100	24150	23850	31250	16850	24050	23999.60	7.45	-2704	24783	24416	24133	23766	23483	24600	23950	82	7200	500	17790	50	1	16333822	3928	8.09	0.96	12	0.05	2971.00	24983.00	30600	20230809	-21.41	21850	20240415	10.07	28900	-16.78	20240103	21850	10.07	20240415	30600	-21.41	20230809	21850	10.07	20240415	1.87	N	033270	500	81 억	1217033	N	N	370	N	N
81	20240718	090406	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24050	0	3	0.00	53013950	2204	4.96	24100	24150	24000	31250	16850	24050	24053.52	7.45	-1127	24783	24416	24133	23766	23483	24600	23950	82	7200	500	17790	50	1	16333822	3928	8.09	0.96	12	0.01	2971.00	24983.00	30600	20230809	-21.41	21850	20240415	10.07	28900	-16.78	20240103	21850	10.07	20240415	30600	-21.41	20230809	21850	10.07	20240415	1.87	N	033270	500	81 억	1217033	N	N	370	N	N
82	20240717	160417	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24050	300	2	1.26	1061948200	43824	157.06	23900	24500	23850	30850	16650	23750	24232.53	7.36	15694	24383	24066	23783	23466	23183	23925	23325	82	7100	500	17570	50	1	16333822	3928	8.09	0.96	12	0.27	2971.00	24983.00	30600	20230809	-21.41	21850	20240415	10.07	28900	-16.78	20240103	21850	10.07	20240415	30600	-21.41	20230809	21850	10.07	20240415	1.84	N	033270	500	81 억	1201354	N	N	370	N	N
83	20240717	150422	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24150	400	2	1.68	1008972650	41625	149.18	23900	24500	23850	30850	16650	23750	24239.58	7.36	15433	24383	24066	23783	23466	23183	23925	23325	82	7100	500	17570	50	1	16333822	3945	8.13	0.97	12	0.25	2971.00	24983.00	30600	20230809	-21.08	21850	20240415	10.53	28900	-16.44	20240103	21850	10.53	20240415	30600	-21.08	20230809	21850	10.53	20240415	1.84	N	033270	500	81 억	1201354	N	N	85	N	N
84	20240717	140420	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24200	450	2	1.89	932783850	38473	137.89	23900	24500	23850	30850	16650	23750	24245.16	7.36	15901	24383	24066	23783	23466	23183	23925	23325	82	7100	500	17570	50	1	16333822	3953	8.15	0.97	12	0.24	2971.00	24983.00	30600	20230809	-20.92	21850	20240415	10.76	28900	-16.26	20240103	21850	10.76	20240415	30600	-20.92	20230809	21850	10.76	20240415	1.84	N	033270	500	81 억	1201354	N	N	85	N	N
85	20240717	130419	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24250	500	2	2.11	663829850	27389	98.16	23900	24500	23850	30850	16650	23750	24237.10	7.36	10585	24383	24066	23783	23466	23183	23925	23325	82	7100	500	17570	50	1	16333822	3961	8.16	0.97	12	0.17	2971.00	24983.00	30600	20230809	-20.75	21850	20240415	10.98	28900	-16.09	20240103	21850	10.98	20240415	30600	-20.75	20230809	21850	10.98	20240415	1.84	N	033270	500	81 억	1201354	N	N	85	N	N
86	20240717	120420	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24250	500	2	2.11	583112000	24048	86.19	23900	24500	23850	30850	16650	23750	24247.84	7.36	9525	24383	24066	23783	23466	23183	23925	23325	82	7100	500	17570	50	1	16333822	3961	8.16	0.97	12	0.15	2971.00	24983.00	30600	20230809	-20.75	21850	20240415	10.98	28900	-16.09	20240103	21850	10.98	20240415	30600	-20.75	20230809	21850	10.98	20240415	1.84	N	033270	500	81 억	1201354	N	N	85	N	N
87	20240717	110420	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24100	350	2	1.47	502348300	20710	74.22	23900	24500	23850	30850	16650	23750	24256.32	7.36	9459	24383	24066	23783	23466	23183	23925	23325	82	7100	500	17570	50	1	16333822	3936	8.11	0.96	12	0.13	2971.00	24983.00	30600	20230809	-21.24	21850	20240415	10.30	28900	-16.61	20240103	21850	10.30	20240415	30600	-21.24	20230809	21850	10.30	20240415	1.84	N	033270	500	81 억	1201354	N	N	85	N	N
88	20240717	100419	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24150	400	2	1.68	446985450	18419	66.01	23900	24500	23850	30850	16650	23750	24267.63	7.36	8778	24383	24066	23783	23466	23183	23925	23325	82	7100	500	17570	50	1	16333822	3945	8.13	0.97	12	0.11	2971.00	24983.00	30600	20230809	-21.08	21850	20240415	10.53	28900	-16.44	20240103	21850	10.53	20240415	30600	-21.08	20230809	21850	10.53	20240415	1.84	N	033270	500	81 억	1201354	N	N	85	N	N
89	20240717	090338	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24000	250	2	1.05	9732700	407	1.46	23900	24000	23850	30850	16650	23750	23913.27	7.36	113	24383	24066	23783	23466	23183	23925	23325	82	7100	500	17570	50	1	16333822	3920	8.08	0.96	12	0.00	2971.00	24983.00	30600	20230809	-21.57	21850	20240415	9.84	28900	-16.96	20240103	21850	9.84	20240415	30600	-21.57	20230809	21850	9.84	20240415	1.84	N	033270	500	81 억	1201354	N	N	85	N	N
90	20240716	160420	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23750	-250	5	-1.04	662187450	27891	102.07	24000	24100	23500	31200	16800	24000	23741.98	7.36	-469	24733	24366	24133	23766	23533	24250	23650	82	7200	500	17760	50	1	16333822	3879	7.99	0.95	12	0.17	2971.00	24983.00	30600	20230809	-22.39	21850	20240415	8.70	28900	-17.82	20240103	21850	8.70	20240415	30600	-22.39	20230809	21850	8.70	20240415	1.79	N	033270	500	81 억	1201849	N	N	85	N	N
91	20240716	150424	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23900	-100	5	-0.42	619882950	26118	95.58	24000	24100	23500	31200	16800	24000	23733.94	7.36	-315	24733	24366	24133	23766	23533	24250	23650	82	7200	500	17760	50	1	16333822	3904	8.04	0.96	12	0.16	2971.00	24983.00	30600	20230809	-21.90	21850	20240415	9.38	28900	-17.30	20240103	21850	9.38	20240415	30600	-21.90	20230809	21850	9.38	20240415	1.79	N	033270	500	81 억	1201849	N	N	87	N	N
92	20240716	140423	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23800	-200	5	-0.83	590215650	24872	91.02	24000	24100	23500	31200	16800	24000	23730.12	7.36	-402	24733	24366	24133	23766	23533	24250	23650	82	7200	500	17760	50	1	16333822	3887	8.01	0.95	12	0.15	2971.00	24983.00	30600	20230809	-22.22	21850	20240415	8.92	28900	-17.65	20240103	21850	8.92	20240415	30600	-22.22	20230809	21850	8.92	20240415	1.79	N	033270	500	81 억	1201849	N	N	87	N	N
93	20240716	130423	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23750	-250	5	-1.04	547342800	23075	84.45	24000	24100	23500	31200	16800	24000	23720.16	7.36	-441	24733	24366	24133	23766	23533	24250	23650	82	7200	500	17760	50	1	16333822	3879	7.99	0.95	12	0.14	2971.00	24983.00	30600	20230809	-22.39	21850	20240415	8.70	28900	-17.82	20240103	21850	8.70	20240415	30600	-22.39	20230809	21850	8.70	20240415	1.79	N	033270	500	81 억	1201849	N	N	87	N	N
94	20240716	120422	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23600	-400	5	-1.67	514533600	21693	79.39	24000	24100	23500	31200	16800	24000	23718.88	7.36	-296	24733	24366	24133	23766	23533	24250	23650	82	7200	500	17760	50	1	16333822	3855	7.94	0.94	12	0.13	2971.00	24983.00	30600	20230809	-22.88	21850	20240415	8.01	28900	-18.34	20240103	21850	8.01	20240415	30600	-22.88	20230809	21850	8.01	20240415	1.79	N	033270	500	81 억	1201849	N	N	87	N	N
95	20240716	110422	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23550	-450	5	-1.88	456539250	19231	70.38	24000	24100	23500	31200	16800	24000	23739.76	7.36	-736	24733	24366	24133	23766	23533	24250	23650	82	7200	500	17760	50	1	16333822	3847	7.93	0.94	12	0.12	2971.00	24983.00	30600	20230809	-23.04	21850	20240415	7.78	28900	-18.51	20240103	21850	7.78	20240415	30600	-23.04	20230809	21850	7.78	20240415	1.79	N	033270	500	81 억	1201849	N	N	87	N	N
96	20240716	100422	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23900	-100	5	-0.42	161400100	6758	24.73	24000	24100	23700	31200	16800	24000	23882.82	7.36	-1293	24733	24366	24133	23766	23533	24250	23650	82	7200	500	17760	50	1	16333822	3904	8.04	0.96	12	0.04	2971.00	24983.00	30600	20230809	-21.90	21850	20240415	9.38	28900	-17.30	20240103	21850	9.38	20240415	30600	-21.90	20230809	21850	9.38	20240415	1.79	N	033270	500	81 억	1201849	N	N	87	N	N
97	20240716	090420	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24000	0	3	0.00	5496300	229	0.84	24000	24050	24000	31200	16800	24000	24001.31	7.36	-67	24733	24366	24133	23766	23533	24250	23650	82	7200	500	17760	50	1	16333822	3920	8.08	0.96	12	0.00	2971.00	24983.00	30600	20230809	-21.57	21850	20240415	9.84	28900	-16.96	20240103	21850	9.84	20240415	30600	-21.57	20230809	21850	9.84	20240415	1.79	N	033270	500	81 억	1201849	N	N	87	N	N
98	20240715	160415	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24000	-350	5	-1.44	657000800	27262	62.38	24350	24500	23900	31650	17050	24350	24098.63	7.39	-4027	24816	24582	24116	23882	23416	24700	24000	82	7300	500	18010	50	1	16333822	3920	8.08	0.96	12	0.17	2971.00	24983.00	30600	20230809	-21.57	21850	20240415	9.84	28900	-16.96	20240103	21850	9.84	20240415	30600	-21.57	20230809	21850	9.84	20240415	1.81	N	033270	500	81 억	1206398	N	N	87	N	N
99	20240715	150418	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24000	-350	5	-1.44	629536200	26118	59.76	24350	24500	23900	31650	17050	24350	24102.59	7.39	-3693	24816	24582	24116	23882	23416	24700	24000	82	7300	500	18010	50	1	16333822	3920	8.08	0.96	12	0.16	2971.00	24983.00	30600	20230809	-21.57	21850	20240415	9.84	28900	-16.96	20240103	21850	9.84	20240415	30600	-21.57	20230809	21850	9.84	20240415	1.81	N	033270	500	81 억	1206398	N	N	69	N	N
100	20240715	140418	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23950	-400	5	-1.64	583749100	24206	55.38	24350	24500	23900	31650	17050	24350	24114.91	7.39	-3614	24816	24582	24116	23882	23416	24700	24000	82	7300	500	18010	50	1	16333822	3912	8.06	0.96	12	0.15	2971.00	24983.00	30600	20230809	-21.73	21850	20240415	9.61	28900	-17.13	20240103	21850	9.61	20240415	30600	-21.73	20230809	21850	9.61	20240415	1.81	N	033270	500	81 억	1206398	N	N	69	N	N
101	20240715	130417	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24050	-300	5	-1.23	504743200	20911	47.85	24350	24500	23900	31650	17050	24350	24136.67	7.39	-3615	24816	24582	24116	23882	23416	24700	24000	82	7300	500	18010	50	1	16333822	3928	8.09	0.96	12	0.13	2971.00	24983.00	30600	20230809	-21.41	21850	20240415	10.07	28900	-16.78	20240103	21850	10.07	20240415	30600	-21.41	20230809	21850	10.07	20240415	1.81	N	033270	500	81 억	1206398	N	N	69	N	N
102	20240715	120419	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24050	-300	5	-1.23	458016950	18969	43.40	24350	24500	23900	31650	17050	24350	24144.47	7.39	-3804	24816	24582	24116	23882	23416	24700	24000	82	7300	500	18010	50	1	16333822	3928	8.09	0.96	12	0.12	2971.00	24983.00	30600	20230809	-21.41	21850	20240415	10.07	28900	-16.78	20240103	21850	10.07	20240415	30600	-21.41	20230809	21850	10.07	20240415	1.81	N	033270	500	81 억	1206398	N	N	69	N	N
103	20240715	110417	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24050	-300	5	-1.23	422225950	17484	40.00	24350	24500	23900	31650	17050	24350	24148.12	7.39	-3458	24816	24582	24116	23882	23416	24700	24000	82	7300	500	18010	50	1	16333822	3928	8.09	0.96	12	0.11	2971.00	24983.00	30600	20230809	-21.41	21850	20240415	10.07	28900	-16.78	20240103	21850	10.07	20240415	30600	-21.41	20230809	21850	10.07	20240415	1.81	N	033270	500	81 억	1206398	N	N	69	N	N
104	20240715	100418	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23950	-400	5	-1.64	360886650	14933	34.17	24350	24500	23900	31650	17050	24350	24165.82	7.39	-2986	24816	24582	24116	23882	23416	24700	24000	82	7300	500	18010	50	1	16333822	3912	8.06	0.96	12	0.09	2971.00	24983.00	30600	20230809	-21.73	21850	20240415	9.61	28900	-17.13	20240103	21850	9.61	20240415	30600	-21.73	20230809	21850	9.61	20240415	1.81	N	033270	500	81 억	1206398	N	N	69	N	N
105	20240715	090418	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24300	-50	5	-0.21	42743950	1768	4.05	24350	24350	24100	31650	17050	24350	24166.04	7.39	309	24816	24582	24116	23882	23416	24700	24000	82	7300	500	18010	50	1	16333822	3969	8.18	0.97	12	0.01	2971.00	24983.00	30600	20230809	-20.59	21850	20240415	11.21	28900	-15.92	20240103	21850	11.21	20240415	30600	-20.59	20230809	21850	11.21	20240415	1.81	N	033270	500	81 억	1206398	N	N	69	N	N
106	20240712	160414	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24350	550	2	2.31	1045447800	43328	86.46	23700	24350	23650	30900	16700	23800	24127.94	7.33	9251	24633	24216	23883	23466	23133	24050	23300	82	7100	500	17610	50	1	16333822	3977	8.20	0.97	12	0.27	2971.00	24983.00	30600	20230809	-20.42	21850	20240415	11.44	28900	-15.74	20240103	21850	11.44	20240415	30600	-20.42	20230809	21850	11.44	20240415	1.79	N	033270	500	81 억	1196522	N	N	69	N	N
107	20240712	150417	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24200	400	2	1.68	931440400	38634	77.09	23700	24350	23650	30900	16700	23800	24109.34	7.33	9217	24633	24216	23883	23466	23133	24050	23300	82	7100	500	17610	50	1	16333822	3953	8.15	0.97	12	0.24	2971.00	24983.00	30600	20230809	-20.92	21850	20240415	10.76	28900	-16.26	20240103	21850	10.76	20240415	30600	-20.92	20230809	21850	10.76	20240415	1.79	N	033270	500	81 억	1196522	N	N	77	N	N
108	20240712	140419	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24200	400	2	1.68	823569700	34177	68.20	23700	24350	23650	30900	16700	23800	24097.19	7.33	8302	24633	24216	23883	23466	23133	24050	23300	82	7100	500	17610	50	1	16333822	3953	8.15	0.97	12	0.21	2971.00	24983.00	30600	20230809	-20.92	21850	20240415	10.76	28900	-16.26	20240103	21850	10.76	20240415	30600	-20.92	20230809	21850	10.76	20240415	1.79	N	033270	500	81 억	1196522	N	N	77	N	N
109	20240712	130416	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24150	350	2	1.47	807153500	33496	66.84	23700	24350	23650	30900	16700	23800	24097.01	7.33	7971	24633	24216	23883	23466	23133	24050	23300	82	7100	500	17610	50	1	16333822	3945	8.13	0.97	12	0.21	2971.00	24983.00	30600	20230809	-21.08	21850	20240415	10.53	28900	-16.44	20240103	21850	10.53	20240415	30600	-21.08	20230809	21850	10.53	20240415	1.79	N	033270	500	81 억	1196522	N	N	77	N	N
110	20240712	120417	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24100	300	2	1.26	517949500	21553	43.01	23700	24250	23650	30900	16700	23800	24031.43	7.33	10599	24633	24216	23883	23466	23133	24050	23300	82	7100	500	17610	50	1	16333822	3936	8.11	0.96	12	0.13	2971.00	24983.00	30600	20230809	-21.24	21850	20240415	10.30	28900	-16.61	20240103	21850	10.30	20240415	30600	-21.24	20230809	21850	10.30	20240415	1.79	N	033270	500	81 억	1196522	N	N	77	N	N
111	20240712	110415	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24150	350	2	1.47	463203100	19285	38.48	23700	24250	23650	30900	16700	23800	24018.83	7.33	10346	24633	24216	23883	23466	23133	24050	23300	82	7100	500	17610	50	1	16333822	3945	8.13	0.97	12	0.12	2971.00	24983.00	30600	20230809	-21.08	21850	20240415	10.53	28900	-16.44	20240103	21850	10.53	20240415	30600	-21.08	20230809	21850	10.53	20240415	1.79	N	033270	500	81 억	1196522	N	N	77	N	N
112	20240712	100417	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24100	300	2	1.26	399867850	16664	33.25	23700	24250	23650	30900	16700	23800	23995.91	7.33	8983	24633	24216	23883	23466	23133	24050	23300	82	7100	500	17610	50	1	16333822	3936	8.11	0.96	12	0.10	2971.00	24983.00	30600	20230809	-21.24	21850	20240415	10.30	28900	-16.61	20240103	21850	10.30	20240415	30600	-21.24	20230809	21850	10.30	20240415	1.79	N	033270	500	81 억	1196522	N	N	77	N	N
113	20240712	090415	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23800	0	3	0.00	86599650	3649	7.28	23700	23800	23650	30900	16700	23800	23732.43	7.33	1412	24633	24216	23883	23466	23133	24050	23300	82	7100	500	17610	50	1	16333822	3887	8.01	0.95	12	0.02	2971.00	24983.00	30600	20230809	-22.22	21850	20240415	8.92	28900	-17.65	20240103	21850	8.92	20240415	30600	-22.22	20230809	21850	8.92	20240415	1.79	N	033270	500	81 억	1196522	N	N	77	N	N
114	20240711	160413	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23800	-200	5	-0.83	1198652550	50057	122.22	24150	24300	23550	31200	16800	24000	23945.75	7.31	2732	24433	24216	23883	23666	23333	24325	23775	82	7200	500	17760	50	1	16333822	3887	8.01	0.95	12	0.31	2971.00	24983.00	30600	20230809	-22.22	21850	20240415	8.92	28900	-17.65	20240103	21850	8.92	20240415	30600	-22.22	20230809	21850	8.92	20240415	1.78	N	033270	500	81 억	1193858	N	N	77	N	N
115	20240711	150417	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23750	-250	5	-1.04	1070090650	44619	108.94	24150	24300	23600	31200	16800	24000	23982.85	7.31	2238	24433	24216	23883	23666	23333	24325	23775	82	7200	500	17760	50	1	16333822	3879	7.99	0.95	12	0.27	2971.00	24983.00	30600	20230809	-22.39	21850	20240415	8.70	28900	-17.82	20240103	21850	8.70	20240415	30600	-22.39	20230809	21850	8.70	20240415	1.78	N	033270	500	81 억	1193858	N	N	233	N	N
116	20240711	140416	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23900	-100	5	-0.42	863914150	35936	87.74	24150	24300	23800	31200	16800	24000	24040.35	7.31	-910	24433	24216	23883	23666	23333	24325	23775	82	7200	500	17760	50	1	16333822	3904	8.04	0.96	12	0.22	2971.00	24983.00	30600	20230809	-21.90	21850	20240415	9.38	28900	-17.30	20240103	21850	9.38	20240415	30600	-21.90	20230809	21850	9.38	20240415	1.78	N	033270	500	81 억	1193858	N	N	233	N	N
117	20240711	130415	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23950	-50	5	-0.21	729580000	30310	74.01	24150	24300	23800	31200	16800	24000	24070.60	7.31	-3232	24433	24216	23883	23666	23333	24325	23775	82	7200	500	17760	50	1	16333822	3912	8.06	0.96	12	0.19	2971.00	24983.00	30600	20230809	-21.73	21850	20240415	9.61	28900	-17.13	20240103	21850	9.61	20240415	30600	-21.73	20230809	21850	9.61	20240415	1.78	N	033270	500	81 억	1193858	N	N	233	N	N
118	20240711	120416	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24000	0	3	0.00	644748500	26761	65.34	24150	24300	23850	31200	16800	24000	24092.84	7.31	-4680	24433	24216	23883	23666	23333	24325	23775	82	7200	500	17760	50	1	16333822	3920	8.08	0.96	12	0.16	2971.00	24983.00	30600	20230809	-21.57	21850	20240415	9.84	28900	-16.96	20240103	21850	9.84	20240415	30600	-21.57	20230809	21850	9.84	20240415	1.78	N	033270	500	81 억	1193858	N	N	233	N	N
119	20240711	110414	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23850	-150	5	-0.62	580662400	24082	58.80	24150	24300	23850	31200	16800	24000	24111.88	7.31	-5070	24433	24216	23883	23666	23333	24325	23775	82	7200	500	17760	50	1	16333822	3896	8.03	0.95	12	0.15	2971.00	24983.00	30600	20230809	-22.06	21850	20240415	9.15	28900	-17.47	20240103	21850	9.15	20240415	30600	-22.06	20230809	21850	9.15	20240415	1.78	N	033270	500	81 억	1193858	N	N	233	N	N
120	20240711	100414	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24100	100	2	0.42	397017750	16439	40.14	24150	24300	24100	31200	16800	24000	24150.97	7.31	-2167	24433	24216	23883	23666	23333	24325	23775	82	7200	500	17760	50	1	16333822	3936	8.11	0.96	12	0.10	2971.00	24983.00	30600	20230809	-21.24	21850	20240415	10.30	28900	-16.61	20240103	21850	10.30	20240415	30600	-21.24	20230809	21850	10.30	20240415	1.78	N	033270	500	81 억	1193858	N	N	233	N	N
121	20240711	090412	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24250	250	2	1.04	136385050	5650	13.80	24150	24250	24100	31200	16800	24000	24138.95	7.31	-3278	24433	24216	23883	23666	23333	24325	23775	82	7200	500	17760	50	1	16333822	3961	8.16	0.97	12	0.03	2971.00	24983.00	30600	20230809	-20.75	21850	20240415	10.98	28900	-16.09	20240103	21850	10.98	20240415	30600	-20.75	20230809	21850	10.98	20240415	1.78	N	033270	500	81 억	1193858	N	N	233	N	N
122	20240710	160413	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24000	350	2	1.48	974833400	40813	171.38	23650	24100	23550	30700	16600	23650	23885.36	7.26	10229	23983	23816	23583	23416	23183	23900	23500	82	7050	500	17500	50	1	16333822	3920	8.08	0.96	12	0.25	2971.00	24983.00	30600	20230809	-21.57	21850	20240415	9.84	28900	-16.96	20240103	21850	9.84	20240415	30600	-21.57	20230809	21850	9.84	20240415	1.76	N	033270	500	81 억	1185049	N	N	233	N	N
123	20240710	150414	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23850	200	2	0.85	900198050	37693	158.27	23650	24100	23550	30700	16600	23650	23882.37	7.26	9775	23983	23816	23583	23416	23183	23900	23500	82	7050	500	17500	50	1	16333822	3896	8.03	0.95	12	0.23	2971.00	24983.00	30600	20230809	-22.06	21850	20240415	9.15	28900	-17.47	20240103	21850	9.15	20240415	30600	-22.06	20230809	21850	9.15	20240415	1.76	N	033270	500	81 억	1185049	N	N	165	N	N
124	20240710	140413	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23950	300	2	1.27	744480200	31161	130.85	23650	24100	23550	30700	16600	23650	23891.41	7.26	9550	23983	23816	23583	23416	23183	23900	23500	82	7050	500	17500	50	1	16333822	3912	8.06	0.96	12	0.19	2971.00	24983.00	30600	20230809	-21.73	21850	20240415	9.61	28900	-17.13	20240103	21850	9.61	20240415	30600	-21.73	20230809	21850	9.61	20240415	1.76	N	033270	500	81 억	1185049	N	N	165	N	N
125	20240710	130413	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24100	450	2	1.90	650294350	27232	114.35	23650	24100	23550	30700	16600	23650	23879.79	7.26	8408	23983	23816	23583	23416	23183	23900	23500	82	7050	500	17500	50	1	16333822	3936	8.11	0.96	12	0.17	2971.00	24983.00	30600	20230809	-21.24	21850	20240415	10.30	28900	-16.61	20240103	21850	10.30	20240415	30600	-21.24	20230809	21850	10.30	20240415	1.76	N	033270	500	81 억	1185049	N	N	165	N	N
126	20240710	120411	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23950	300	2	1.27	550226650	23066	96.85	23650	24100	23550	30700	16600	23650	23854.45	7.26	7236	23983	23816	23583	23416	23183	23900	23500	82	7050	500	17500	50	1	16333822	3912	8.06	0.96	12	0.14	2971.00	24983.00	30600	20230809	-21.73	21850	20240415	9.61	28900	-17.13	20240103	21850	9.61	20240415	30600	-21.73	20230809	21850	9.61	20240415	1.76	N	033270	500	81 억	1185049	N	N	165	N	N
127	20240710	110414	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24000	350	2	1.48	373357650	15700	65.92	23650	24000	23550	30700	16600	23650	23780.74	7.26	7460	23983	23816	23583	23416	23183	23900	23500	82	7050	500	17500	50	1	16333822	3920	8.08	0.96	12	0.10	2971.00	24983.00	30600	20230809	-21.57	21850	20240415	9.84	28900	-16.96	20240103	21850	9.84	20240415	30600	-21.57	20230809	21850	9.84	20240415	1.76	N	033270	500	81 억	1185049	N	N	165	N	N
128	20240710	100410	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23700	50	2	0.21	123702550	5222	21.93	23650	23800	23550	30700	16600	23650	23688.73	7.26	2838	23983	23816	23583	23416	23183	23900	23500	82	7050	500	17500	50	1	16333822	3871	7.98	0.95	12	0.03	2971.00	24983.00	30600	20230809	-22.55	21850	20240415	8.47	28900	-17.99	20240103	21850	8.47	20240415	30600	-22.55	20230809	21850	8.47	20240415	1.76	N	033270	500	81 억	1185049	N	N	165	N	N
129	20240710	090413	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23600	-50	5	-0.21	3542100	150	0.63	23650	23650	23550	30700	16600	23650	23614.00	7.26	0	23983	23816	23583	23416	23183	23900	23500	82	7050	500	17500	50	1	16333822	3855	7.94	0.94	12	0.00	2971.00	24983.00	30600	20230809	-22.88	21850	20240415	8.01	28900	-18.34	20240103	21850	8.01	20240415	30600	-22.88	20230809	21850	8.01	20240415	1.76	N	033270	500	81 억	1185049	N	N	165	N	N
130	20240709	160412	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23650	250	2	1.07	561844850	23778	154.22	23500	23750	23350	30400	16400	23400	23628.77	7.24	2661	23700	23550	23350	23200	23000	23575	23225	82	7000	500	17310	50	1	16333822	3863	7.96	0.95	12	0.15	2971.00	24983.00	30600	20230809	-22.71	21850	20240415	8.24	28900	-18.17	20240103	21850	8.24	20240415	30600	-22.71	20230809	21850	8.24	20240415	1.76	N	033270	500	81 억	1182336	N	N	165	N	N
131	20240709	150413	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23700	300	2	1.28	522651250	22122	143.48	23500	23750	23350	30400	16400	23400	23625.86	7.24	2393	23700	23550	23350	23200	23000	23575	23225	82	7000	500	17310	50	1	16333822	3871	7.98	0.95	12	0.14	2971.00	24983.00	30600	20230809	-22.55	21850	20240415	8.47	28900	-17.99	20240103	21850	8.47	20240415	30600	-22.55	20230809	21850	8.47	20240415	1.76	N	033270	500	81 억	1182336	N	N	445	N	N
132	20240709	140413	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23650	250	2	1.07	465096100	19694	127.73	23500	23750	23350	30400	16400	23400	23616.13	7.24	2059	23700	23550	23350	23200	23000	23575	23225	82	7000	500	17310	50	1	16333822	3863	7.96	0.95	12	0.12	2971.00	24983.00	30600	20230809	-22.71	21850	20240415	8.24	28900	-18.17	20240103	21850	8.24	20240415	30600	-22.71	20230809	21850	8.24	20240415	1.76	N	033270	500	81 억	1182336	N	N	445	N	N
133	20240709	130414	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23650	250	2	1.07	413101300	17499	113.50	23500	23750	23350	30400	16400	23400	23607.14	7.24	1950	23700	23550	23350	23200	23000	23575	23225	82	7000	500	17310	50	1	16333822	3863	7.96	0.95	12	0.11	2971.00	24983.00	30600	20230809	-22.71	21850	20240415	8.24	28900	-18.17	20240103	21850	8.24	20240415	30600	-22.71	20230809	21850	8.24	20240415	1.76	N	033270	500	81 억	1182336	N	N	445	N	N
134	20240709	120415	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23700	300	2	1.28	336282800	14257	92.47	23500	23750	23350	30400	16400	23400	23587.21	7.24	1909	23700	23550	23350	23200	23000	23575	23225	82	7000	500	17310	50	1	16333822	3871	7.98	0.95	12	0.09	2971.00	24983.00	30600	20230809	-22.55	21850	20240415	8.47	28900	-17.99	20240103	21850	8.47	20240415	30600	-22.55	20230809	21850	8.47	20240415	1.76	N	033270	500	81 억	1182336	N	N	445	N	N
135	20240709	110414	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23550	150	2	0.64	157569000	6705	43.49	23500	23600	23350	30400	16400	23400	23500.22	7.24	1584	23700	23550	23350	23200	23000	23575	23225	82	7000	500	17310	50	1	16333822	3847	7.93	0.94	12	0.04	2971.00	24983.00	30600	20230809	-23.04	21850	20240415	7.78	28900	-18.51	20240103	21850	7.78	20240415	30600	-23.04	20230809	21850	7.78	20240415	1.76	N	033270	500	81 억	1182336	N	N	445	N	N
136	20240709	100413	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23450	50	2	0.21	70629350	3011	19.53	23500	23550	23350	30400	16400	23400	23457.11	7.24	1353	23700	23550	23350	23200	23000	23575	23225	82	7000	500	17310	50	1	16333822	3830	7.89	0.94	12	0.02	2971.00	24983.00	30600	20230809	-23.37	21850	20240415	7.32	28900	-18.86	20240103	21850	7.32	20240415	30600	-23.37	20230809	21850	7.32	20240415	1.76	N	033270	500	81 억	1182336	N	N	445	N	N
137	20240709	090413	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23450	50	2	0.21	21032700	899	5.83	23500	23500	23350	30400	16400	23400	23395.66	7.24	98	23700	23550	23350	23200	23000	23575	23225	82	7000	500	17310	50	1	16333822	3830	7.89	0.94	12	0.01	2971.00	24983.00	30600	20230809	-23.37	21850	20240415	7.32	28900	-18.86	20240103	21850	7.32	20240415	30600	-23.37	20230809	21850	7.32	20240415	1.76	N	033270	500	81 억	1182336	N	N	445	N	N
138	20240708	160410	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23400	100	2	0.43	359753900	15415	69.90	23400	23500	23150	30250	16350	23300	23337.90	7.23	1537	23633	23466	23183	23016	22733	23550	23100	82	6950	500	17240	50	1	16333822	3822	7.88	0.94	12	0.09	2971.00	24983.00	30600	20230809	-23.53	21850	20240415	7.09	28900	-19.03	20240103	21850	7.09	20240415	30600	-23.53	20230809	21850	7.09	20240415	1.76	N	033270	500	81 억	1180645	N	N	445	N	N
139	20240708	150411	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23350	50	2	0.21	336529250	14422	65.40	23400	23500	23150	30250	16350	23300	23334.44	7.23	1186	23633	23466	23183	23016	22733	23550	23100	82	6950	500	17240	50	1	16333822	3814	7.86	0.93	12	0.09	2971.00	24983.00	30600	20230809	-23.69	21850	20240415	6.86	28900	-19.20	20240103	21850	6.86	20240415	30600	-23.69	20230809	21850	6.86	20240415	1.76	N	033270	500	81 억	1180645	N	N	902	N	N
140	20240708	140412	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23350	50	2	0.21	280765300	12033	54.57	23400	23500	23150	30250	16350	23300	23332.95	7.23	935	23633	23466	23183	23016	22733	23550	23100	82	6950	500	17240	50	1	16333822	3814	7.86	0.93	12	0.07	2971.00	24983.00	30600	20230809	-23.69	21850	20240415	6.86	28900	-19.20	20240103	21850	6.86	20240415	30600	-23.69	20230809	21850	6.86	20240415	1.76	N	033270	500	81 억	1180645	N	N	902	N	N
141	20240708	130409	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23350	50	2	0.21	261630850	11214	50.85	23400	23500	23150	30250	16350	23300	23330.74	7.23	946	23633	23466	23183	23016	22733	23550	23100	82	6950	500	17240	50	1	16333822	3814	7.86	0.93	12	0.07	2971.00	24983.00	30600	20230809	-23.69	21850	20240415	6.86	28900	-19.20	20240103	21850	6.86	20240415	30600	-23.69	20230809	21850	6.86	20240415	1.76	N	033270	500	81 억	1180645	N	N	902	N	N
142	20240708	120411	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23350	50	2	0.21	217025400	9305	42.20	23400	23500	23150	30250	16350	23300	23323.53	7.23	1064	23633	23466	23183	23016	22733	23550	23100	82	6950	500	17240	50	1	16333822	3814	7.86	0.93	12	0.06	2971.00	24983.00	30600	20230809	-23.69	21850	20240415	6.86	28900	-19.20	20240103	21850	6.86	20240415	30600	-23.69	20230809	21850	6.86	20240415	1.76	N	033270	500	81 억	1180645	N	N	902	N	N
143	20240708	110409	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23400	100	2	0.43	200360550	8592	38.96	23400	23500	23150	30250	16350	23300	23319.43	7.23	1064	23633	23466	23183	23016	22733	23550	23100	82	6950	500	17240	50	1	16333822	3822	7.88	0.94	12	0.05	2971.00	24983.00	30600	20230809	-23.53	21850	20240415	7.09	28900	-19.03	20240103	21850	7.09	20240415	30600	-23.53	20230809	21850	7.09	20240415	1.76	N	033270	500	81 억	1180645	N	N	902	N	N
144	20240708	100410	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23250	-50	5	-0.21	84241000	3613	16.38	23400	23450	23150	30250	16350	23300	23316.09	7.23	364	23633	23466	23183	23016	22733	23550	23100	82	6950	500	17240	50	1	16333822	3798	7.83	0.93	12	0.02	2971.00	24983.00	30600	20230809	-24.02	21850	20240415	6.41	28900	-19.55	20240103	21850	6.41	20240415	30600	-24.02	20230809	21850	6.41	20240415	1.76	N	033270	500	81 억	1180645	N	N	902	N	N
145	20240708	090410	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23400	100	2	0.43	29182250	1247	5.65	23400	23450	23400	30250	16350	23300	23402.05	7.23	-24	23633	23466	23183	23016	22733	23550	23100	82	6950	500	17240	50	1	16333822	3822	7.88	0.94	12	0.01	2971.00	24983.00	30600	20230809	-23.53	21850	20240415	7.09	28900	-19.03	20240103	21850	7.09	20240415	30600	-23.53	20230809	21850	7.09	20240415	1.76	N	033270	500	81 억	1180645	N	N	902	N	N
146	20240705	160408	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23300	250	2	1.08	511231600	22026	119.01	23150	23350	22900	29950	16150	23050	23210.35	7.19	6001	23150	23100	23000	22950	22850	23125	22975	82	6900	500	17050	50	1	16333822	3806	7.84	0.93	12	0.13	2971.00	24983.00	30600	20230809	-23.86	21850	20240415	6.64	28900	-19.38	20240103	21850	6.64	20240415	30600	-23.86	20230809	21850	6.64	20240415	1.77	N	033270	500	81 억	1174389	N	N	902	N	N
147	20240705	150410	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23250	200	2	0.87	473548200	20408	110.27	23150	23350	22900	29950	16150	23050	23204.05	7.19	5793	23150	23100	23000	22950	22850	23125	22975	82	6900	500	17050	50	1	16333822	3798	7.83	0.93	12	0.12	2971.00	24983.00	30600	20230809	-24.02	21850	20240415	6.41	28900	-19.55	20240103	21850	6.41	20240415	30600	-24.02	20230809	21850	6.41	20240415	1.77	N	033270	500	81 억	1174389	N	N	163	N	N
148	20240705	140410	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23250	200	2	0.87	423292700	18244	98.58	23150	23350	22900	29950	16150	23050	23201.75	7.19	5486	23150	23100	23000	22950	22850	23125	22975	82	6900	500	17050	50	1	16333822	3798	7.83	0.93	12	0.11	2971.00	24983.00	30600	20230809	-24.02	21850	20240415	6.41	28900	-19.55	20240103	21850	6.41	20240415	30600	-24.02	20230809	21850	6.41	20240415	1.77	N	033270	500	81 억	1174389	N	N	163	N	N
149	20240705	130409	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23250	200	2	0.87	380013200	16381	88.51	23150	23350	22900	29950	16150	23050	23198.41	7.19	5234	23150	23100	23000	22950	22850	23125	22975	82	6900	500	17050	50	1	16333822	3798	7.83	0.93	12	0.10	2971.00	24983.00	30600	20230809	-24.02	21850	20240415	6.41	28900	-19.55	20240103	21850	6.41	20240415	30600	-24.02	20230809	21850	6.41	20240415	1.77	N	033270	500	81 억	1174389	N	N	163	N	N
150	20240705	120409	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23300	250	2	1.08	305213750	13163	71.12	23150	23350	22900	29950	16150	23050	23187.25	7.19	4651	23150	23100	23000	22950	22850	23125	22975	82	6900	500	17050	50	1	16333822	3806	7.84	0.93	12	0.08	2971.00	24983.00	30600	20230809	-23.86	21850	20240415	6.64	28900	-19.38	20240103	21850	6.64	20240415	30600	-23.86	20230809	21850	6.64	20240415	1.77	N	033270	500	81 억	1174389	N	N	163	N	N
151	20240705	110408	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23350	300	2	1.30	175165150	7575	40.93	23150	23350	22900	29950	16150	23050	23124.11	7.19	1678	23150	23100	23000	22950	22850	23125	22975	82	6900	500	17050	50	1	16333822	3814	7.86	0.93	12	0.05	2971.00	24983.00	30600	20230809	-23.69	21850	20240415	6.86	28900	-19.20	20240103	21850	6.86	20240415	30600	-23.69	20230809	21850	6.86	20240415	1.77	N	033270	500	81 억	1174389	N	N	163	N	N
152	20240705	100409	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23200	150	2	0.65	108403850	4702	25.41	23150	23200	22900	29950	16150	23050	23054.84	7.19	1220	23150	23100	23000	22950	22850	23125	22975	82	6900	500	17050	50	1	16333822	3789	7.81	0.93	12	0.03	2971.00	24983.00	30600	20230809	-24.18	21850	20240415	6.18	28900	-19.72	20240103	21850	6.18	20240415	30600	-24.18	20230809	21850	6.18	20240415	1.77	N	033270	500	81 억	1174389	N	N	163	N	N
153	20240705	090409	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23100	50	2	0.22	6399850	277	1.50	23150	23150	23000	29950	16150	23050	23104.15	7.19	9	23150	23100	23000	22950	22850	23125	22975	82	6900	500	17050	50	1	16333822	3773	7.78	0.92	12	0.00	2971.00	24983.00	30600	20230809	-24.51	21850	20240415	5.72	28900	-20.07	20240103	21850	5.72	20240415	30600	-24.51	20230809	21850	5.72	20240415	1.77	N	033270	500	81 억	1174389	N	N	163	N	N
154	20240704	160407	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23050	100	2	0.44	424365000	18489	70.74	22950	23050	22900	29800	16100	22950	22952.24	7.19	954	23683	23316	23133	22766	22583	23225	22675	82	6850	500	16980	50	1	16333822	3765	7.76	0.92	12	0.11	2971.00	24983.00	30600	20230809	-24.67	21850	20240415	5.49	28900	-20.24	20240103	21850	5.49	20240415	30600	-24.67	20230809	21850	5.49	20240415	1.76	N	033270	500	81 억	1173807	N	N	163	N	N
155	20240704	150409	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23000	50	2	0.22	405936950	17688	67.67	22950	23050	22900	29800	16100	22950	22949.85	7.19	631	23683	23316	23133	22766	22583	23225	22675	82	6850	500	16980	50	1	16333822	3757	7.74	0.92	12	0.11	2971.00	24983.00	30600	20230809	-24.84	21850	20240415	5.26	28900	-20.42	20240103	21850	5.26	20240415	30600	-24.84	20230809	21850	5.26	20240415	1.76	N	033270	500	81 억	1173807	N	N	234	N	N
156	20240704	140409	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	22950	0	3	0.00	358283850	15611	59.73	22950	23050	22900	29800	16100	22950	22950.73	7.19	541	23683	23316	23133	22766	22583	23225	22675	82	6850	500	16980	50	1	16333822	3749	7.72	0.92	12	0.10	2971.00	24983.00	30600	20230809	-25.00	21850	20240415	5.03	28900	-20.59	20240103	21850	5.03	20240415	30600	-25.00	20230809	21850	5.03	20240415	1.76	N	033270	500	81 억	1173807	N	N	234	N	N
157	20240704	130409	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23000	50	2	0.22	224839200	9798	37.49	22950	23050	22900	29800	16100	22950	22947.46	7.19	544	23683	23316	23133	22766	22583	23225	22675	82	6850	500	16980	50	1	16333822	3757	7.74	0.92	12	0.06	2971.00	24983.00	30600	20230809	-24.84	21850	20240415	5.26	28900	-20.42	20240103	21850	5.26	20240415	30600	-24.84	20230809	21850	5.26	20240415	1.76	N	033270	500	81 억	1173807	N	N	234	N	N
158	20240704	120408	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23000	50	2	0.22	164993450	7191	27.51	22950	23050	22900	29800	16100	22950	22944.44	7.19	553	23683	23316	23133	22766	22583	23225	22675	82	6850	500	16980	50	1	16333822	3757	7.74	0.92	12	0.04	2971.00	24983.00	30600	20230809	-24.84	21850	20240415	5.26	28900	-20.42	20240103	21850	5.26	20240415	30600	-24.84	20230809	21850	5.26	20240415	1.76	N	033270	500	81 억	1173807	N	N	234	N	N
159	20240704	110408	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23000	50	2	0.22	143768700	6267	23.98	22950	23050	22900	29800	16100	22950	22940.59	7.19	853	23683	23316	23133	22766	22583	23225	22675	82	6850	500	16980	50	1	16333822	3757	7.74	0.92	12	0.04	2971.00	24983.00	30600	20230809	-24.84	21850	20240415	5.26	28900	-20.42	20240103	21850	5.26	20240415	30600	-24.84	20230809	21850	5.26	20240415	1.76	N	033270	500	81 억	1173807	N	N	234	N	N
160	20240704	100408	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	22900	-50	5	-0.22	88027350	3838	14.68	22950	23050	22900	29800	16100	22950	22935.73	7.19	906	23683	23316	23133	22766	22583	23225	22675	82	6850	500	16980	50	1	16333822	3740	7.71	0.92	12	0.02	2971.00	24983.00	30600	20230809	-25.16	21850	20240415	4.81	28900	-20.76	20240103	21850	4.81	20240415	30600	-25.16	20230809	21850	4.81	20240415	1.76	N	033270	500	81 억	1173807	N	N	234	N	N
161	20240704	090408	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23000	50	2	0.22	10216200	445	1.70	22950	23050	22950	29800	16100	22950	22957.75	7.19	98	23683	23316	23133	22766	22583	23225	22675	82	6850	500	16980	50	1	16333822	3757	7.74	0.92	12	0.00	2971.00	24983.00	30600	20230809	-24.84	21850	20240415	5.26	28900	-20.42	20240103	21850	5.26	20240415	30600	-24.84	20230809	21850	5.26	20240415	1.76	N	033270	500	81 억	1173807	N	N	234	N	N
162	20240703	160406	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	22950	-300	5	-1.29	602940300	26123	141.02	23350	23500	22950	30200	16300	23250	23081.60	7.22	-6832	23783	23516	23333	23066	22883	23425	22975	82	6950	500	17200	50	1	16333822	3749	7.72	0.92	12	0.16	2971.00	24983.00	30600	20230809	-25.00	21850	20240415	5.03	28900	-20.59	20240103	21850	5.03	20240415	30600	-25.00	20230809	21850	5.03	20240415	1.76	N	033270	500	81 억	1180013	N	N	234	N	N
163	20240703	150408	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23000	-250	5	-1.08	561942300	24338	131.39	23350	23500	22950	30200	16300	23250	23089.09	7.22	-6620	23783	23516	23333	23066	22883	23425	22975	82	6950	500	17200	50	1	16333822	3757	7.74	0.92	12	0.15	2971.00	24983.00	30600	20230809	-24.84	21850	20240415	5.26	28900	-20.42	20240103	21850	5.26	20240415	30600	-24.84	20230809	21850	5.26	20240415	1.76	N	033270	500	81 억	1180013	N	N	38	N	N
164	20240703	140408	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23050	-200	5	-0.86	484646100	20979	113.25	23350	23500	22950	30200	16300	23250	23101.49	7.22	-5855	23783	23516	23333	23066	22883	23425	22975	82	6950	500	17200	50	1	16333822	3765	7.76	0.92	12	0.13	2971.00	24983.00	30600	20230809	-24.67	21850	20240415	5.49	28900	-20.24	20240103	21850	5.49	20240415	30600	-24.67	20230809	21850	5.49	20240415	1.76	N	033270	500	81 억	1180013	N	N	38	N	N
165	20240703	130407	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23100	-150	5	-0.65	459078850	19871	107.27	23350	23500	22950	30200	16300	23250	23102.96	7.22	-5657	23783	23516	23333	23066	22883	23425	22975	82	6950	500	17200	50	1	16333822	3773	7.78	0.92	12	0.12	2971.00	24983.00	30600	20230809	-24.51	21850	20240415	5.72	28900	-20.07	20240103	21850	5.72	20240415	30600	-24.51	20230809	21850	5.72	20240415	1.76	N	033270	500	81 억	1180013	N	N	38	N	N
166	20240703	120407	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23100	-150	5	-0.65	337690450	14598	78.81	23350	23500	23000	30200	16300	23250	23132.65	7.22	-5237	23783	23516	23333	23066	22883	23425	22975	82	6950	500	17200	50	1	16333822	3773	7.78	0.92	12	0.09	2971.00	24983.00	30600	20230809	-24.51	21850	20240415	5.72	28900	-20.07	20240103	21850	5.72	20240415	30600	-24.51	20230809	21850	5.72	20240415	1.76	N	033270	500	81 억	1180013	N	N	38	N	N
167	20240703	110408	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23100	-150	5	-0.65	303284550	13106	70.75	23350	23500	23000	30200	16300	23250	23140.89	7.22	-4611	23783	23516	23333	23066	22883	23425	22975	82	6950	500	17200	50	1	16333822	3773	7.78	0.92	12	0.08	2971.00	24983.00	30600	20230809	-24.51	21850	20240415	5.72	28900	-20.07	20240103	21850	5.72	20240415	30600	-24.51	20230809	21850	5.72	20240415	1.76	N	033270	500	81 억	1180013	N	N	38	N	N
168	20240703	100408	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23150	-100	5	-0.43	98241600	4223	22.80	23350	23500	23150	30200	16300	23250	23263.46	7.22	-2438	23783	23516	23333	23066	22883	23425	22975	82	6950	500	17200	50	1	16333822	3781	7.79	0.93	12	0.03	2971.00	24983.00	30600	20230809	-24.35	21850	20240415	5.95	28900	-19.90	20240103	21850	5.95	20240415	30600	-24.35	20230809	21850	5.95	20240415	1.76	N	033270	500	81 억	1180013	N	N	38	N	N
169	20240703	090407	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23350	100	2	0.43	1751250	75	0.40	23350	23350	23350	30200	16300	23250	23350.00	7.22	16	23783	23516	23333	23066	22883	23425	22975	82	6950	500	17200	50	1	16333822	3814	7.86	0.93	12	0.00	2971.00	24983.00	30600	20230809	-23.69	21850	20240415	6.86	28900	-19.20	20240103	21850	6.86	20240415	30600	-23.69	20230809	21850	6.86	20240415	1.76	N	033270	500	81 억	1180013	N	N	38	N	N
170	20240702	160406	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23250	-300	5	-1.27	426742850	18264	148.11	23600	23600	23150	30600	16500	23550	23365.22	7.21	3178	23883	23716	23533	23366	23183	23800	23450	82	7050	500	17420	50	1	16333822	3798	7.83	0.93	12	0.11	2971.00	24983.00	30600	20230809	-24.02	21850	20240415	6.41	28900	-19.55	20240103	21850	6.41	20240415	30600	-24.02	20230809	21850	6.41	20240415	1.76	N	033270	500	81 억	1176881	N	N	38	N	N
171	20240702	150406	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23400	-150	5	-0.64	413815950	17709	143.61	23600	23600	23150	30600	16500	23550	23367.52	7.21	3049	23883	23716	23533	23366	23183	23800	23450	82	7050	500	17420	50	1	16333822	3822	7.88	0.94	12	0.11	2971.00	24983.00	30600	20230809	-23.53	21850	20240415	7.09	28900	-19.03	20240103	21850	7.09	20240415	30600	-23.53	20230809	21850	7.09	20240415	1.76	N	033270	500	81 억	1176881	N	N	298	N	N
172	20240702	140406	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23300	-250	5	-1.06	367840300	15737	127.62	23600	23600	23150	30600	16500	23550	23374.20	7.21	2057	23883	23716	23533	23366	23183	23800	23450	82	7050	500	17420	50	1	16333822	3806	7.84	0.93	12	0.10	2971.00	24983.00	30600	20230809	-23.86	21850	20240415	6.64	28900	-19.38	20240103	21850	6.64	20240415	30600	-23.86	20230809	21850	6.64	20240415	1.76	N	033270	500	81 억	1176881	N	N	298	N	N
173	20240702	130406	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23400	-150	5	-0.64	307817450	13169	106.80	23600	23600	23150	30600	16500	23550	23374.36	7.21	1792	23883	23716	23533	23366	23183	23800	23450	82	7050	500	17420	50	1	16333822	3822	7.88	0.94	12	0.08	2971.00	24983.00	30600	20230809	-23.53	21850	20240415	7.09	28900	-19.03	20240103	21850	7.09	20240415	30600	-23.53	20230809	21850	7.09	20240415	1.76	N	033270	500	81 억	1176881	N	N	298	N	N
174	20240702	120407	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23450	-100	5	-0.42	263826450	11284	91.51	23600	23600	23150	30600	16500	23550	23380.53	7.21	1297	23883	23716	23533	23366	23183	23800	23450	82	7050	500	17420	50	1	16333822	3830	7.89	0.94	12	0.07	2971.00	24983.00	30600	20230809	-23.37	21850	20240415	7.32	28900	-18.86	20240103	21850	7.32	20240415	30600	-23.37	20230809	21850	7.32	20240415	1.76	N	033270	500	81 억	1176881	N	N	298	N	N
175	20240702	110406	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23500	-50	5	-0.21	228349700	9765	79.19	23600	23600	23150	30600	16500	23550	23384.46	7.21	1141	23883	23716	23533	23366	23183	23800	23450	82	7050	500	17420	50	1	16333822	3838	7.91	0.94	12	0.06	2971.00	24983.00	30600	20230809	-23.20	21850	20240415	7.55	28900	-18.69	20240103	21850	7.55	20240415	30600	-23.20	20230809	21850	7.55	20240415	1.76	N	033270	500	81 억	1176881	N	N	298	N	N
176	20240702	100406	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23400	-150	5	-0.64	164926400	7053	57.20	23600	23600	23150	30600	16500	23550	23383.79	7.21	939	23883	23716	23533	23366	23183	23800	23450	82	7050	500	17420	50	1	16333822	3822	7.88	0.94	12	0.04	2971.00	24983.00	30600	20230809	-23.53	21850	20240415	7.09	28900	-19.03	20240103	21850	7.09	20240415	30600	-23.53	20230809	21850	7.09	20240415	1.76	N	033270	500	81 억	1176881	N	N	298	N	N
177	20240702	090406	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23600	50	2	0.21	4295050	182	1.48	23600	23600	23600	30600	16500	23550	23600.00	7.21	38	23883	23716	23533	23366	23183	23800	23450	82	7050	500	17420	50	1	16333822	3855	7.94	0.94	12	0.00	2971.00	24983.00	30600	20230809	-22.88	21850	20240415	8.01	28900	-18.34	20240103	21850	8.01	20240415	30600	-22.88	20230809	21850	8.01	20240415	1.76	N	033270	500	81 억	1176881	N	N	298	N	N
178	20240701	160405	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23550	150	2	0.64	290410450	12331	132.78	23500	23700	23350	30400	16400	23400	23551.25	7.19	2426	23566	23482	23366	23282	23166	23500	23300	82	7000	500	17310	50	1	16333822	3847	7.93	0.94	12	0.08	2971.00	24983.00	30600	20230809	-23.04	21850	20240415	7.78	28900	-18.51	20240103	21850	7.78	20240415	30600	-23.04	20230809	21850	7.78	20240415	1.78	N	033270	500	81 억	1174332	N	N	298	N	N
179	20240701	150407	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23550	150	2	0.64	236874100	10066	108.39	23500	23650	23350	30400	16400	23400	23532.10	7.19	2409	23566	23482	23366	23282	23166	23500	23300	82	7000	500	17310	50	1	16333822	3847	7.93	0.94	12	0.06	2971.00	24983.00	30600	20230809	-23.04	21850	20240415	7.78	28900	-18.51	20240103	21850	7.78	20240415	30600	-23.04	20230809	21850	7.78	20240415	1.78	N	033270	500	81 억	1174332	N	N	0	N	N
180	20240701	140405	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23550	150	2	0.64	178535950	7594	81.77	23500	23650	23350	30400	16400	23400	23510.13	7.19	2286	23566	23482	23366	23282	23166	23500	23300	82	7000	500	17310	50	1	16333822	3847	7.93	0.94	12	0.05	2971.00	24983.00	30600	20230809	-23.04	21850	20240415	7.78	28900	-18.51	20240103	21850	7.78	20240415	30600	-23.04	20230809	21850	7.78	20240415	1.78	N	033270	500	81 억	1174332	N	N	0	N	N
181	20240701	130406	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23550	150	2	0.64	166844450	7097	76.42	23500	23650	23350	30400	16400	23400	23509.15	7.19	2392	23566	23482	23366	23282	23166	23500	23300	82	7000	500	17310	50	1	16333822	3847	7.93	0.94	12	0.04	2971.00	24983.00	30600	20230809	-23.04	21850	20240415	7.78	28900	-18.51	20240103	21850	7.78	20240415	30600	-23.04	20230809	21850	7.78	20240415	1.78	N	033270	500	81 억	1174332	N	N	0	N	N
182	20240701	120407	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23550	150	2	0.64	126238300	5377	57.90	23500	23550	23350	30400	16400	23400	23477.46	7.19	1802	23566	23482	23366	23282	23166	23500	23300	82	7000	500	17310	50	1	16333822	3847	7.93	0.94	12	0.03	2971.00	24983.00	30600	20230809	-23.04	21850	20240415	7.78	28900	-18.51	20240103	21850	7.78	20240415	30600	-23.04	20230809	21850	7.78	20240415	1.78	N	033270	500	81 억	1174332	N	N	0	N	N
183	20240701	110405	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23550	150	2	0.64	78548750	3350	36.07	23500	23550	23350	30400	16400	23400	23447.39	7.19	788	23566	23482	23366	23282	23166	23500	23300	82	7000	500	17310	50	1	16333822	3847	7.93	0.94	12	0.02	2971.00	24983.00	30600	20230809	-23.04	21850	20240415	7.78	28900	-18.51	20240103	21850	7.78	20240415	30600	-23.04	20230809	21850	7.78	20240415	1.78	N	033270	500	81 억	1174332	N	N	0	N	N
184	20240701	100404	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23450	50	2	0.21	62239600	2656	28.60	23500	23500	23350	30400	16400	23400	23433.58	7.19	723	23566	23482	23366	23282	23166	23500	23300	82	7000	500	17310	50	1	16333822	3830	7.89	0.94	12	0.02	2971.00	24983.00	30600	20230809	-23.37	21850	20240415	7.32	28900	-18.86	20240103	21850	7.32	20240415	30600	-23.37	20230809	21850	7.32	20240415	1.78	N	033270	500	81 억	1174332	N	N	0	N	N
185	20240701	090404	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23500	100	2	0.43	4465000	190	2.05	23500	23500	23500	30400	16400	23400	23500.00	7.19	-39	23566	23482	23366	23282	23166	23500	23300	82	7000	500	17310	50	1	16333822	3838	7.91	0.94	12	0.00	2971.00	24983.00	30600	20230809	-23.20	21850	20240415	7.55	28900	-18.69	20240103	21850	7.55	20240415	30600	-23.20	20230809	21850	7.55	20240415	1.78	N	033270	500	81 억	1174332	N	N	0	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History