KissMeData/033270/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	160414	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22600	-150	5	-0.66	473704400	20883	106.64	22950	23050	22500	29550	15950	22750	22684.50	7.84	0	-5479	23350	23050	22900	22600	22450	22975	22525	82	6800	500	16830	50	1	16333822	3691	7.61	0.90	12	0.13	2971.00	24983.00	28900	20230912	-21.80	20000	20240805	13.00	28900	-21.80	20240103	20000	13.00	20240805	28900	-21.80	20230912	20000	13.00	20240805	1.79	N	033270	500	81 억		1280247	N	N	78	N	00	N
3	20240830	150419	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22700	-50	5	-0.22	434059100	19130	97.69	22950	23050	22500	29550	15950	22750	22689.97	7.84	0	-4912	23350	23050	22900	22600	22450	22975	22525	82	6800	500	16830	50	1	16333822	3708	7.64	0.91	12	0.12	2971.00	24983.00	28900	20230912	-21.45	20000	20240805	13.50	28900	-21.45	20240103	20000	13.50	20240805	28900	-21.45	20230912	20000	13.50	20240805	1.79	N	033270	500	81 억		1280247	N	N	123	N	00	N
4	20240830	140418	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22650	-100	5	-0.44	320012900	14088	71.94	22950	23050	22500	29550	15950	22750	22715.28	7.84	0	-4758	23350	23050	22900	22600	22450	22975	22525	82	6800	500	16830	50	1	16333822	3700	7.62	0.91	12	0.09	2971.00	24983.00	28900	20230912	-21.63	20000	20240805	13.25	28900	-21.63	20240103	20000	13.25	20240805	28900	-21.63	20230912	20000	13.25	20240805	1.79	N	033270	500	81 억		1280247	N	N	123	N	00	N
5	20240830	130416	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22650	-100	5	-0.44	272024850	11968	61.12	22950	23050	22500	29550	15950	22750	22729.35	7.84	0	-3816	23350	23050	22900	22600	22450	22975	22525	82	6800	500	16830	50	1	16333822	3700	7.62	0.91	12	0.07	2971.00	24983.00	28900	20230912	-21.63	20000	20240805	13.25	28900	-21.63	20240103	20000	13.25	20240805	28900	-21.63	20230912	20000	13.25	20240805	1.79	N	033270	500	81 억		1280247	N	N	123	N	00	N
6	20240830	120419	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22700	-50	5	-0.22	236746650	10410	53.16	22950	23050	22500	29550	15950	22750	22742.23	7.84	0	-3057	23350	23050	22900	22600	22450	22975	22525	82	6800	500	16830	50	1	16333822	3708	7.64	0.91	12	0.06	2971.00	24983.00	28900	20230912	-21.45	20000	20240805	13.50	28900	-21.45	20240103	20000	13.50	20240805	28900	-21.45	20230912	20000	13.50	20240805	1.79	N	033270	500	81 억		1280247	N	N	123	N	00	N
7	20240830	110419	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22750	0	3	0.00	145143700	6369	32.52	22950	23050	22500	29550	15950	22750	22789.09	7.84	0	-1966	23350	23050	22900	22600	22450	22975	22525	82	6800	500	16830	50	1	16333822	3716	7.66	0.91	12	0.04	2971.00	24983.00	28900	20230912	-21.28	20000	20240805	13.75	28900	-21.28	20240103	20000	13.75	20240805	28900	-21.28	20230912	20000	13.75	20240805	1.79	N	033270	500	81 억		1280247	N	N	123	N	00	N
8	20240830	100420	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22800	50	2	0.22	104480700	4581	23.39	22950	23050	22500	29550	15950	22750	22807.40	7.84	0	-879	23350	23050	22900	22600	22450	22975	22525	82	6800	500	16830	50	1	16333822	3724	7.67	0.91	12	0.03	2971.00	24983.00	28900	20230912	-21.11	20000	20240805	14.00	28900	-21.11	20240103	20000	14.00	20240805	28900	-21.11	20230912	20000	14.00	20240805	1.79	N	033270	500	81 억		1280247	N	N	123	N	00	N
9	20240830	090420	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	250	2	1.10	1392950	61	0.31	22950	23000	22800	29550	15950	22750	22835.25	7.84	0	-59	23350	23050	22900	22600	22450	22975	22525	82	6800	500	16830	50	1	16333822	3757	7.74	0.92	12	0.00	2971.00	24983.00	28900	20230912	-20.42	20000	20240805	15.00	28900	-20.42	20240103	20000	15.00	20240805	28900	-20.42	20230912	20000	15.00	20240805	1.79	N	033270	500	81 억		1280247	N	N	123	N	00	N
10	20240829	160420	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22750	-400	5	-1.73	447558650	19562	112.31	22850	23200	22750	30050	16250	23150	22878.98	7.86	0	-4331	23416	23282	23066	22932	22716	23350	23000	82	6900	500	17130	50	1	16333822	3716	7.66	0.91	12	0.12	2971.00	24983.00	28900	20230912	-21.28	20000	20240805	13.75	28900	-21.28	20240103	20000	13.75	20240805	28900	-21.28	20230912	20000	13.75	20240805	1.78	N	033270	500	81 억		1284481	N	N	123	N	00	N
11	20240829	150423	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22800	-350	5	-1.51	389719000	17021	97.72	22850	23200	22750	30050	16250	23150	22896.36	7.86	0	-3800	23416	23282	23066	22932	22716	23350	23000	82	6900	500	17130	50	1	16333822	3724	7.67	0.91	12	0.10	2971.00	24983.00	28900	20230912	-21.11	20000	20240805	14.00	28900	-21.11	20240103	20000	14.00	20240805	28900	-21.11	20230912	20000	14.00	20240805	1.78	N	033270	500	81 억		1284481	N	N	594	N	00	N
12	20240829	140425	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22800	-350	5	-1.51	327104700	14276	81.96	22850	23200	22750	30050	16250	23150	22912.91	7.86	0	-2940	23416	23282	23066	22932	22716	23350	23000	82	6900	500	17130	50	1	16333822	3724	7.67	0.91	12	0.09	2971.00	24983.00	28900	20230912	-21.11	20000	20240805	14.00	28900	-21.11	20240103	20000	14.00	20240805	28900	-21.11	20230912	20000	14.00	20240805	1.78	N	033270	500	81 억		1284481	N	N	594	N	00	N
13	20240829	130424	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22850	-300	5	-1.30	225474700	9818	56.37	22850	23200	22800	30050	16250	23150	22965.44	7.86	0	-2709	23416	23282	23066	22932	22716	23350	23000	82	6900	500	17130	50	1	16333822	3732	7.69	0.91	12	0.06	2971.00	24983.00	28900	20230912	-20.93	20000	20240805	14.25	28900	-20.93	20240103	20000	14.25	20240805	28900	-20.93	20230912	20000	14.25	20240805	1.78	N	033270	500	81 억		1284481	N	N	594	N	00	N
14	20240829	120421	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22900	-250	5	-1.08	147251900	6398	36.73	22850	23200	22850	30050	16250	23150	23015.30	7.86	0	-1065	23416	23282	23066	22932	22716	23350	23000	82	6900	500	17130	50	1	16333822	3740	7.71	0.92	12	0.04	2971.00	24983.00	28900	20230912	-20.76	20000	20240805	14.50	28900	-20.76	20240103	20000	14.50	20240805	28900	-20.76	20230912	20000	14.50	20240805	1.78	N	033270	500	81 억		1284481	N	N	594	N	00	N
15	20240829	110426	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	-150	5	-0.65	126886450	5510	31.63	22850	23200	22850	30050	16250	23150	23028.39	7.86	0	-645	23416	23282	23066	22932	22716	23350	23000	82	6900	500	17130	50	1	16333822	3757	7.74	0.92	12	0.03	2971.00	24983.00	28900	20230912	-20.42	20000	20240805	15.00	28900	-20.42	20240103	20000	15.00	20240805	28900	-20.42	20230912	20000	15.00	20240805	1.78	N	033270	500	81 억		1284481	N	N	594	N	00	N
16	20240829	100422	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	-150	5	-0.65	92262100	4005	22.99	22850	23200	22850	30050	16250	23150	23036.73	7.86	0	-17	23416	23282	23066	22932	22716	23350	23000	82	6900	500	17130	50	1	16333822	3757	7.74	0.92	12	0.02	2971.00	24983.00	28900	20230912	-20.42	20000	20240805	15.00	28900	-20.42	20240103	20000	15.00	20240805	28900	-20.42	20230912	20000	15.00	20240805	1.78	N	033270	500	81 억		1284481	N	N	594	N	00	N
17	20240829	090424	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	-150	5	-0.65	3909150	171	0.98	22850	23000	22850	30050	16250	23150	22860.53	7.86	0	59	23416	23282	23066	22932	22716	23350	23000	82	6900	500	17130	50	1	16333822	3757	7.74	0.92	12	0.00	2971.00	24983.00	28900	20230912	-20.42	20000	20240805	15.00	28900	-20.42	20240103	20000	15.00	20240805	28900	-20.42	20230912	20000	15.00	20240805	1.78	N	033270	500	81 억		1284481	N	N	594	N	00	N
18	20240828	160411	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23150	50	2	0.22	399462700	17345	123.57	22850	23200	22850	30000	16200	23100	23030.29	7.85	0	2163	23500	23300	23050	22850	22600	23175	22725	82	6900	500	17090	50	1	16333822	3781	7.79	0.93	12	0.11	2971.00	24983.00	28900	20230912	-19.90	20000	20240805	15.75	28900	-19.90	20240103	20000	15.75	20240805	28900	-19.90	20230912	20000	15.75	20240805	1.78	N	033270	500	81 억		1282465	N	N	594	N	00	N
19	20240828	150413	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23050	-50	5	-0.22	293227700	12730	90.69	22850	23200	22850	30000	16200	23100	23034.38	7.85	0	1849	23500	23300	23050	22850	22600	23175	22725	82	6900	500	17090	50	1	16333822	3765	7.76	0.92	12	0.08	2971.00	24983.00	28900	20230912	-20.24	20000	20240805	15.25	28900	-20.24	20240103	20000	15.25	20240805	28900	-20.24	20230912	20000	15.25	20240805	1.78	N	033270	500	81 억		1282465	N	N	174	N	00	N
20	20240828	140415	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23050	-50	5	-0.22	282515250	12266	87.38	22850	23200	22850	30000	16200	23100	23032.39	7.85	0	1960	23500	23300	23050	22850	22600	23175	22725	82	6900	500	17090	50	1	16333822	3765	7.76	0.92	12	0.08	2971.00	24983.00	28900	20230912	-20.24	20000	20240805	15.25	28900	-20.24	20240103	20000	15.25	20240805	28900	-20.24	20230912	20000	15.25	20240805	1.78	N	033270	500	81 억		1282465	N	N	174	N	00	N
21	20240828	130415	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23050	-50	5	-0.22	201569650	8762	62.42	22850	23200	22850	30000	16200	23100	23004.98	7.85	0	980	23500	23300	23050	22850	22600	23175	22725	82	6900	500	17090	50	1	16333822	3765	7.76	0.92	12	0.05	2971.00	24983.00	28900	20230912	-20.24	20000	20240805	15.25	28900	-20.24	20240103	20000	15.25	20240805	28900	-20.24	20230912	20000	15.25	20240805	1.78	N	033270	500	81 억		1282465	N	N	174	N	00	N
22	20240828	120413	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23050	-50	5	-0.22	154135450	6697	47.71	22850	23200	22850	30000	16200	23100	23015.60	7.85	0	879	23500	23300	23050	22850	22600	23175	22725	82	6900	500	17090	50	1	16333822	3765	7.76	0.92	12	0.04	2971.00	24983.00	28900	20230912	-20.24	20000	20240805	15.25	28900	-20.24	20240103	20000	15.25	20240805	28900	-20.24	20230912	20000	15.25	20240805	1.78	N	033270	500	81 억		1282465	N	N	174	N	00	N
23	20240828	110413	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22900	-200	5	-0.87	119274700	5181	36.91	22850	23200	22850	30000	16200	23100	23021.56	7.85	0	401	23500	23300	23050	22850	22600	23175	22725	82	6900	500	17090	50	1	16333822	3740	7.71	0.92	12	0.03	2971.00	24983.00	28900	20230912	-20.76	20000	20240805	14.50	28900	-20.76	20240103	20000	14.50	20240805	28900	-20.76	20230912	20000	14.50	20240805	1.78	N	033270	500	81 억		1282465	N	N	174	N	00	N
24	20240828	100433	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23150	50	2	0.22	48338650	2098	14.95	22850	23150	22850	30000	16200	23100	23040.35	7.85	0	-433	23500	23300	23050	22850	22600	23175	22725	82	6900	500	17090	50	1	16333822	3781	7.79	0.93	12	0.01	2971.00	24983.00	28900	20230912	-19.90	20000	20240805	15.75	28900	-19.90	20240103	20000	15.75	20240805	28900	-19.90	20230912	20000	15.75	20240805	1.78	N	033270	500	81 억		1282465	N	N	174	N	00	N
25	20240828	090420	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	-100	5	-0.43	2766200	121	0.86	22850	23000	22850	30000	16200	23100	22861.16	7.85	0	-33	23500	23300	23050	22850	22600	23175	22725	82	6900	500	17090	50	1	16333822	3757	7.74	0.92	12	0.00	2971.00	24983.00	28900	20230912	-20.42	20000	20240805	15.00	28900	-20.42	20240103	20000	15.00	20240805	28900	-20.42	20230912	20000	15.00	20240805	1.78	N	033270	500	81 억		1282465	N	N	174	N	00	N
26	20240827	160412	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23100	50	2	0.22	322739800	14037	80.00	23250	23250	22800	29950	16150	23050	22992.08	7.89	0	-5556	23450	23250	23050	22850	22650	23150	22750	82	6900	500	17050	50	1	16333822	3773	7.78	0.92	12	0.09	2971.00	24983.00	28900	20230912	-20.07	20000	20240805	15.50	28900	-20.07	20240103	20000	15.50	20240805	28900	-20.07	20230912	20000	15.50	20240805	1.78	N	033270	500	81 억		1288784	N	N	174	N	00	N
27	20240827	150413	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22950	-100	5	-0.43	302920550	13176	75.09	23250	23250	22800	29950	16150	23050	22990.33	7.89	0	-5418	23450	23250	23050	22850	22650	23150	22750	82	6900	500	17050	50	1	16333822	3749	7.72	0.92	12	0.08	2971.00	24983.00	28900	20230912	-20.59	20000	20240805	14.75	28900	-20.59	20240103	20000	14.75	20240805	28900	-20.59	20230912	20000	14.75	20240805	1.78	N	033270	500	81 억		1288784	N	N	201	N	00	N
28	20240827	140414	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23100	50	2	0.22	280370650	12196	69.51	23250	23250	22800	29950	16150	23050	22988.74	7.89	0	-5088	23450	23250	23050	22850	22650	23150	22750	82	6900	500	17050	50	1	16333822	3773	7.78	0.92	12	0.07	2971.00	24983.00	28900	20230912	-20.07	20000	20240805	15.50	28900	-20.07	20240103	20000	15.50	20240805	28900	-20.07	20230912	20000	15.50	20240805	1.78	N	033270	500	81 억		1288784	N	N	201	N	00	N
29	20240827	130414	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23100	50	2	0.22	230655200	10036	57.20	23250	23250	22800	29950	16150	23050	22982.78	7.89	0	-3693	23450	23250	23050	22850	22650	23150	22750	82	6900	500	17050	50	1	16333822	3773	7.78	0.92	12	0.06	2971.00	24983.00	28900	20230912	-20.07	20000	20240805	15.50	28900	-20.07	20240103	20000	15.50	20240805	28900	-20.07	20230912	20000	15.50	20240805	1.78	N	033270	500	81 억		1288784	N	N	201	N	00	N
30	20240827	120417	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23100	50	2	0.22	208778950	9086	51.78	23250	23250	22800	29950	16150	23050	22978.09	7.89	0	-3340	23450	23250	23050	22850	22650	23150	22750	82	6900	500	17050	50	1	16333822	3773	7.78	0.92	12	0.06	2971.00	24983.00	28900	20230912	-20.07	20000	20240805	15.50	28900	-20.07	20240103	20000	15.50	20240805	28900	-20.07	20230912	20000	15.50	20240805	1.78	N	033270	500	81 억		1288784	N	N	201	N	00	N
31	20240827	110415	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23150	100	2	0.43	169672050	7389	42.11	23250	23250	22800	29950	16150	23050	22962.79	7.89	0	-2713	23450	23250	23050	22850	22650	23150	22750	82	6900	500	17050	50	1	16333822	3781	7.79	0.93	12	0.05	2971.00	24983.00	28900	20230912	-19.90	20000	20240805	15.75	28900	-19.90	20240103	20000	15.75	20240805	28900	-19.90	20230912	20000	15.75	20240805	1.78	N	033270	500	81 억		1288784	N	N	201	N	00	N
32	20240827	100412	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23100	50	2	0.22	130157700	5676	32.35	23250	23250	22800	29950	16150	23050	22931.24	7.89	0	-1845	23450	23250	23050	22850	22650	23150	22750	82	6900	500	17050	50	1	16333822	3773	7.78	0.92	12	0.03	2971.00	24983.00	28900	20230912	-20.07	20000	20240805	15.50	28900	-20.07	20240103	20000	15.50	20240805	28900	-20.07	20230912	20000	15.50	20240805	1.78	N	033270	500	81 억		1288784	N	N	201	N	00	N
33	20240827	090412	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23100	50	2	0.22	3694800	159	0.91	23250	23250	23100	29950	16150	23050	23237.74	7.89	0	-2	23450	23250	23050	22850	22650	23150	22750	82	6900	500	17050	50	1	16333822	3773	7.78	0.92	12	0.00	2971.00	24983.00	28900	20230912	-20.07	20000	20240805	15.50	28900	-20.07	20240103	20000	15.50	20240805	28900	-20.07	20230912	20000	15.50	20240805	1.78	N	033270	500	81 억		1288784	N	N	201	N	00	N
34	20240826	160409	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23050	-150	5	-0.65	401381650	17439	193.06	23200	23250	22850	30150	16250	23200	23016.26	7.92	0	-4792	23433	23316	23133	23016	22833	23375	23075	82	6950	500	17160	50	1	16333822	3765	7.76	0.92	12	0.11	2971.00	24983.00	28900	20230912	-20.24	20000	20240805	15.25	28900	-20.24	20240103	20000	15.25	20240805	28900	-20.24	20230912	20000	15.25	20240805	1.79	N	033270	500	81 억		1293830	N	N	201	N	00	N
35	20240826	150412	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22950	-250	5	-1.08	273987750	11941	132.19	23200	23200	22850	30150	16250	23200	22945.08	7.92	0	-4603	23433	23316	23133	23016	22833	23375	23075	82	6950	500	17160	50	1	16333822	3749	7.72	0.92	12	0.07	2971.00	24983.00	28900	20230912	-20.59	20000	20240805	14.75	28900	-20.59	20240103	20000	14.75	20240805	28900	-20.59	20230912	20000	14.75	20240805	1.79	N	033270	500	81 억		1293830	N	N	97	N	00	N
36	20240826	140413	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22900	-300	5	-1.29	240454400	10477	115.99	23200	23200	22850	30150	16250	23200	22950.64	7.92	0	-4564	23433	23316	23133	23016	22833	23375	23075	82	6950	500	17160	50	1	16333822	3740	7.71	0.92	12	0.06	2971.00	24983.00	28900	20230912	-20.76	20000	20240805	14.50	28900	-20.76	20240103	20000	14.50	20240805	28900	-20.76	20230912	20000	14.50	20240805	1.79	N	033270	500	81 억		1293830	N	N	97	N	00	N
37	20240826	130415	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22900	-300	5	-1.29	194125300	8454	93.59	23200	23200	22850	30150	16250	23200	22962.48	7.92	0	-3824	23433	23316	23133	23016	22833	23375	23075	82	6950	500	17160	50	1	16333822	3740	7.71	0.92	12	0.05	2971.00	24983.00	28900	20230912	-20.76	20000	20240805	14.50	28900	-20.76	20240103	20000	14.50	20240805	28900	-20.76	20230912	20000	14.50	20240805	1.79	N	033270	500	81 억		1293830	N	N	97	N	00	N
38	20240826	120411	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22900	-300	5	-1.29	177486900	7728	85.55	23200	23200	22850	30150	16250	23200	22966.67	7.92	0	-3654	23433	23316	23133	23016	22833	23375	23075	82	6950	500	17160	50	1	16333822	3740	7.71	0.92	12	0.05	2971.00	24983.00	28900	20230912	-20.76	20000	20240805	14.50	28900	-20.76	20240103	20000	14.50	20240805	28900	-20.76	20230912	20000	14.50	20240805	1.79	N	033270	500	81 억		1293830	N	N	97	N	00	N
39	20240826	110413	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	-200	5	-0.86	159103750	6926	76.67	23200	23200	22850	30150	16250	23200	22971.89	7.92	0	-3336	23433	23316	23133	23016	22833	23375	23075	82	6950	500	17160	50	1	16333822	3757	7.74	0.92	12	0.04	2971.00	24983.00	28900	20230912	-20.42	20000	20240805	15.00	28900	-20.42	20240103	20000	15.00	20240805	28900	-20.42	20230912	20000	15.00	20240805	1.79	N	033270	500	81 억		1293830	N	N	97	N	00	N
40	20240826	100413	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23150	-50	5	-0.22	73697400	3199	35.41	23200	23200	22900	30150	16250	23200	23037.54	7.92	0	-2559	23433	23316	23133	23016	22833	23375	23075	82	6950	500	17160	50	1	16333822	3781	7.79	0.93	12	0.02	2971.00	24983.00	28900	20230912	-19.90	20000	20240805	15.75	28900	-19.90	20240103	20000	15.75	20240805	28900	-19.90	20230912	20000	15.75	20240805	1.79	N	033270	500	81 억		1293830	N	N	97	N	00	N
41	20240826	090412	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23200	0	3	0.00	9998800	431	4.77	23200	23200	23150	30150	16250	23200	23199.07	7.92	0	-255	23433	23316	23133	23016	22833	23375	23075	82	6950	500	17160	50	1	16333822	3789	7.81	0.93	12	0.00	2971.00	24983.00	28900	20230912	-19.72	20000	20240805	16.00	28900	-19.72	20240103	20000	16.00	20240805	28900	-19.72	20230912	20000	16.00	20240805	1.79	N	033270	500	81 억		1293830	N	N	97	N	00	N
42	20240823	160410	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23200	50	2	0.22	208221000	9017	36.78	23150	23250	22950	30050	16250	23150	23092.05	7.92	0	337	23983	23566	23283	22866	22583	23425	22725	82	6900	500	17130	50	1	16333822	3789	7.81	0.93	12	0.06	2971.00	24983.00	28900	20230817	-19.72	20000	20240805	16.00	28900	-19.72	20240103	20000	16.00	20240805	28900	-19.72	20230912	20000	16.00	20240805	1.77	N	033270	500	81 억		1292864	N	N	97	N	00	N
43	20240823	150413	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23150	0	3	0.00	186824850	8094	33.02	23150	23250	22950	30050	16250	23150	23081.89	7.92	0	304	23983	23566	23283	22866	22583	23425	22725	82	6900	500	17130	50	1	16333822	3781	7.79	0.93	12	0.05	2971.00	24983.00	28900	20230817	-19.90	20000	20240805	15.75	28900	-19.90	20240103	20000	15.75	20240805	28900	-19.90	20230912	20000	15.75	20240805	1.77	N	033270	500	81 억		1292864	N	N	21	N	00	N
44	20240823	140413	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23150	0	3	0.00	164823300	7144	29.14	23150	23250	22950	30050	16250	23150	23071.57	7.92	0	395	23983	23566	23283	22866	22583	23425	22725	82	6900	500	17130	50	1	16333822	3781	7.79	0.93	12	0.04	2971.00	24983.00	28900	20230817	-19.90	20000	20240805	15.75	28900	-19.90	20240103	20000	15.75	20240805	28900	-19.90	20230912	20000	15.75	20240805	1.77	N	033270	500	81 억		1292864	N	N	21	N	00	N
45	20240823	130412	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23150	0	3	0.00	144872450	6283	25.63	23150	23200	22950	30050	16250	23150	23057.85	7.92	0	367	23983	23566	23283	22866	22583	23425	22725	82	6900	500	17130	50	1	16333822	3781	7.79	0.93	12	0.04	2971.00	24983.00	28900	20230817	-19.90	20000	20240805	15.75	28900	-19.90	20240103	20000	15.75	20240805	28900	-19.90	20230912	20000	15.75	20240805	1.77	N	033270	500	81 억		1292864	N	N	21	N	00	N
46	20240823	120410	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23050	-100	5	-0.43	113629050	4932	20.12	23150	23150	22950	30050	16250	23150	23039.14	7.92	0	211	23983	23566	23283	22866	22583	23425	22725	82	6900	500	17130	50	1	16333822	3765	7.76	0.92	12	0.03	2971.00	24983.00	28900	20230817	-20.24	20000	20240805	15.25	28900	-20.24	20240103	20000	15.25	20240805	28900	-20.24	20230912	20000	15.25	20240805	1.77	N	033270	500	81 억		1292864	N	N	21	N	00	N
47	20240823	110410	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23050	-100	5	-0.43	96820750	4203	17.14	23150	23150	22950	30050	16250	23150	23036.11	7.92	0	255	23983	23566	23283	22866	22583	23425	22725	82	6900	500	17130	50	1	16333822	3765	7.76	0.92	12	0.03	2971.00	24983.00	28900	20230817	-20.24	20000	20240805	15.25	28900	-20.24	20240103	20000	15.25	20240805	28900	-20.24	20230912	20000	15.25	20240805	1.77	N	033270	500	81 억		1292864	N	N	21	N	00	N
48	20240823	100410	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	-150	5	-0.65	61213750	2659	10.85	23150	23150	22950	30050	16250	23150	23021.34	7.92	0	733	23983	23566	23283	22866	22583	23425	22725	82	6900	500	17130	50	1	16333822	3757	7.74	0.92	12	0.02	2971.00	24983.00	28900	20230817	-20.42	20000	20240805	15.00	28900	-20.42	20240103	20000	15.00	20240805	28900	-20.42	20230912	20000	15.00	20240805	1.77	N	033270	500	81 억		1292864	N	N	21	N	00	N
49	20240823	090412	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23100	-50	5	-0.22	12957550	562	2.29	23150	23150	22950	30050	16250	23150	23056.14	7.92	0	382	23983	23566	23283	22866	22583	23425	22725	82	6900	500	17130	50	1	16333822	3773	7.78	0.92	12	0.00	2971.00	24983.00	28900	20230817	-20.07	20000	20240805	15.50	28900	-20.07	20240103	20000	15.50	20240805	28900	-20.07	20230912	20000	15.50	20240805	1.77	N	033270	500	81 억		1292864	N	N	21	N	00	N
50	20240822	160409	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23150	-200	5	-0.86	566296400	24477	85.95	23500	23700	23000	30350	16350	23350	23135.85	7.87	0	4868	24050	23700	23500	23150	22950	23600	23050	82	7000	500	17270	50	1	16333822	3781	7.79	0.93	12	0.15	2971.00	24983.00	29400	20230816	-21.26	20000	20240805	15.75	28900	-19.90	20240103	20000	15.75	20240805	28900	-19.90	20230912	20000	15.75	20240805	1.73	N	033270	500	81 억		1286260	N	N	21	N	00	N
51	20240822	150412	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23200	-150	5	-0.64	544438700	23533	82.63	23500	23700	23000	30350	16350	23350	23135.12	7.87	0	4595	24050	23700	23500	23150	22950	23600	23050	82	7000	500	17270	50	1	16333822	3789	7.81	0.93	12	0.14	2971.00	24983.00	29400	20230816	-21.09	20000	20240805	16.00	28900	-19.72	20240103	20000	16.00	20240805	28900	-19.72	20230912	20000	16.00	20240805	1.73	N	033270	500	81 억		1286260	N	N	451	N	00	N
52	20240822	140413	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23200	-150	5	-0.64	522092650	22569	79.25	23500	23700	23000	30350	16350	23350	23133.18	7.87	0	4294	24050	23700	23500	23150	22950	23600	23050	82	7000	500	17270	50	1	16333822	3789	7.81	0.93	12	0.14	2971.00	24983.00	29400	20230816	-21.09	20000	20240805	16.00	28900	-19.72	20240103	20000	16.00	20240805	28900	-19.72	20230912	20000	16.00	20240805	1.73	N	033270	500	81 억		1286260	N	N	451	N	00	N
53	20240822	130411	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	-350	5	-1.50	473948550	20490	71.95	23500	23700	23000	30350	16350	23350	23130.72	7.87	0	3954	24050	23700	23500	23150	22950	23600	23050	82	7000	500	17270	50	1	16333822	3757	7.74	0.92	12	0.13	2971.00	24983.00	29400	20230816	-21.77	20000	20240805	15.00	28900	-20.42	20240103	20000	15.00	20240805	28900	-20.42	20230912	20000	15.00	20240805	1.73	N	033270	500	81 억		1286260	N	N	451	N	00	N
54	20240822	120415	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23100	-250	5	-1.07	422507650	18257	64.11	23500	23700	23000	30350	16350	23350	23142.23	7.87	0	4033	24050	23700	23500	23150	22950	23600	23050	82	7000	500	17270	50	1	16333822	3773	7.78	0.92	12	0.11	2971.00	24983.00	29400	20230816	-21.43	20000	20240805	15.50	28900	-20.07	20240103	20000	15.50	20240805	28900	-20.07	20230912	20000	15.50	20240805	1.73	N	033270	500	81 억		1286260	N	N	451	N	00	N
55	20240822	110410	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23250	-100	5	-0.43	392644450	16964	59.57	23500	23700	23000	30350	16350	23350	23145.75	7.87	0	3700	24050	23700	23500	23150	22950	23600	23050	82	7000	500	17270	50	1	16333822	3798	7.83	0.93	12	0.10	2971.00	24983.00	29400	20230816	-20.92	20000	20240805	16.25	28900	-19.55	20240103	20000	16.25	20240805	28900	-19.55	20230912	20000	16.25	20240805	1.73	N	033270	500	81 억		1286260	N	N	451	N	00	N
56	20240822	100411	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23200	-150	5	-0.64	174644000	7516	26.39	23500	23700	23050	30350	16350	23350	23236.30	7.87	0	852	24050	23700	23500	23150	22950	23600	23050	82	7000	500	17270	50	1	16333822	3789	7.81	0.93	12	0.05	2971.00	24983.00	29400	20230816	-21.09	20000	20240805	16.00	28900	-19.72	20240103	20000	16.00	20240805	28900	-19.72	20230912	20000	16.00	20240805	1.73	N	033270	500	81 억		1286260	N	N	451	N	00	N
57	20240822	090409	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23550	200	2	0.86	6981300	297	1.04	23500	23550	23500	30350	16350	23350	23506.06	7.87	0	-149	24050	23700	23500	23150	22950	23600	23050	82	7000	500	17270	50	1	16333822	3847	7.93	0.94	12	0.00	2971.00	24983.00	29400	20230816	-19.90	20000	20240805	17.75	28900	-18.51	20240103	20000	17.75	20240805	28900	-18.51	20230912	20000	17.75	20240805	1.73	N	033270	500	81 억		1286260	N	N	451	N	00	N
58	20240821	160410	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23350	-400	5	-1.68	668388250	28464	79.20	23700	23850	23300	30850	16650	23750	23481.88	7.83	0	6828	24050	23900	23700	23550	23350	23925	23575	82	7100	500	17570	50	1	16333822	3814	7.86	0.93	12	0.17	2971.00	24983.00	30350	20230814	-23.06	20000	20240805	16.75	28900	-19.20	20240103	20000	16.75	20240805	28900	-19.20	20230912	20000	16.75	20240805	1.77	N	033270	500	81 억		1278873	N	N	451	N	00	N
59	20240821	150413	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23400	-350	5	-1.47	641436800	27311	75.99	23700	23850	23300	30850	16650	23750	23486.39	7.83	0	6732	24050	23900	23700	23550	23350	23925	23575	82	7100	500	17570	50	1	16333822	3822	7.88	0.94	12	0.17	2971.00	24983.00	30350	20230814	-22.90	20000	20240805	17.00	28900	-19.03	20240103	20000	17.00	20240805	28900	-19.03	20230912	20000	17.00	20240805	1.77	N	033270	500	81 억		1278873	N	N	103	N	00	N
60	20240821	140410	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23500	-250	5	-1.05	612967050	26095	72.61	23700	23850	23300	30850	16650	23750	23489.83	7.83	0	6778	24050	23900	23700	23550	23350	23925	23575	82	7100	500	17570	50	1	16333822	3838	7.91	0.94	12	0.16	2971.00	24983.00	30350	20230814	-22.57	20000	20240805	17.50	28900	-18.69	20240103	20000	17.50	20240805	28900	-18.69	20230912	20000	17.50	20240805	1.77	N	033270	500	81 억		1278873	N	N	103	N	00	N
61	20240821	130411	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23500	-250	5	-1.05	568780750	24207	67.35	23700	23850	23300	30850	16650	23750	23496.54	7.83	0	6642	24050	23900	23700	23550	23350	23925	23575	82	7100	500	17570	50	1	16333822	3838	7.91	0.94	12	0.15	2971.00	24983.00	30350	20230814	-22.57	20000	20240805	17.50	28900	-18.69	20240103	20000	17.50	20240805	28900	-18.69	20230912	20000	17.50	20240805	1.77	N	033270	500	81 억		1278873	N	N	103	N	00	N
62	20240821	120415	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23400	-350	5	-1.47	531843600	22631	62.97	23700	23850	23300	30850	16650	23750	23500.67	7.83	0	6204	24050	23900	23700	23550	23350	23925	23575	82	7100	500	17570	50	1	16333822	3822	7.88	0.94	12	0.14	2971.00	24983.00	30350	20230814	-22.90	20000	20240805	17.00	28900	-19.03	20240103	20000	17.00	20240805	28900	-19.03	20230912	20000	17.00	20240805	1.77	N	033270	500	81 억		1278873	N	N	103	N	00	N
63	20240821	110409	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23600	-150	5	-0.63	404105000	17171	47.78	23700	23850	23300	30850	16650	23750	23534.16	7.83	0	3286	24050	23900	23700	23550	23350	23925	23575	82	7100	500	17570	50	1	16333822	3855	7.94	0.94	12	0.11	2971.00	24983.00	30350	20230814	-22.24	20000	20240805	18.00	28900	-18.34	20240103	20000	18.00	20240805	28900	-18.34	20230912	20000	18.00	20240805	1.77	N	033270	500	81 억		1278873	N	N	103	N	00	N
64	20240821	100413	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23500	-250	5	-1.05	177356400	7498	20.86	23700	23850	23500	30850	16650	23750	23653.83	7.83	0	647	24050	23900	23700	23550	23350	23925	23575	82	7100	500	17570	50	1	16333822	3838	7.91	0.94	12	0.05	2971.00	24983.00	30350	20230814	-22.57	20000	20240805	17.50	28900	-18.69	20240103	20000	17.50	20240805	28900	-18.69	20230912	20000	17.50	20240805	1.77	N	033270	500	81 억		1278873	N	N	103	N	00	N
65	20240821	090410	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23700	-50	5	-0.21	5867600	248	0.69	23700	23700	23650	30850	16650	23750	23659.68	7.83	0	-218	24050	23900	23700	23550	23350	23925	23575	82	7100	500	17570	50	1	16333822	3871	7.98	0.95	12	0.00	2971.00	24983.00	30350	20230814	-21.91	20000	20240805	18.50	28900	-17.99	20240103	20000	18.50	20240805	28900	-17.99	20230912	20000	18.50	20240805	1.77	N	033270	500	81 억		1278873	N	N	103	N	00	N
66	20240820	160405	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23750	150	2	0.64	850906950	35895	76.43	23750	23850	23500	30650	16550	23600	23705.43	7.84	0	-1890	23833	23716	23533	23416	23233	23775	23475	82	7050	500	17460	50	1	16333822	3879	7.99	0.95	12	0.22	2971.00	24983.00	30450	20230811	-22.00	20000	20240805	18.75	28900	-17.82	20240103	20000	18.75	20240805	28900	-17.82	20230912	20000	18.75	20240805	1.75	N	033270	500	81 억		1281266	N	N	103	N	00	N
67	20240820	150409	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23700	100	2	0.42	772331750	32590	69.39	23750	23850	23500	30650	16550	23600	23698.43	7.84	0	-1851	23833	23716	23533	23416	23233	23775	23475	82	7050	500	17460	50	1	16333822	3871	7.98	0.95	12	0.20	2971.00	24983.00	30450	20230811	-22.17	20000	20240805	18.50	28900	-17.99	20240103	20000	18.50	20240805	28900	-17.99	20230912	20000	18.50	20240805	1.75	N	033270	500	81 억		1281266	N	N	524	N	00	N
68	20240820	140410	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23700	100	2	0.42	689283350	29086	61.93	23750	23850	23500	30650	16550	23600	23698.11	7.84	0	-1207	23833	23716	23533	23416	23233	23775	23475	82	7050	500	17460	50	1	16333822	3871	7.98	0.95	12	0.18	2971.00	24983.00	30450	20230811	-22.17	20000	20240805	18.50	28900	-17.99	20240103	20000	18.50	20240805	28900	-17.99	20230912	20000	18.50	20240805	1.75	N	033270	500	81 억		1281266	N	N	524	N	00	N
69	20240820	130409	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23800	200	2	0.85	607473500	25637	54.59	23750	23850	23500	30650	16550	23600	23695.19	7.84	0	-469	23833	23716	23533	23416	23233	23775	23475	82	7050	500	17460	50	1	16333822	3887	8.01	0.95	12	0.16	2971.00	24983.00	30450	20230811	-21.84	20000	20240805	19.00	28900	-17.65	20240103	20000	19.00	20240805	28900	-17.65	20230912	20000	19.00	20240805	1.75	N	033270	500	81 억		1281266	N	N	524	N	00	N
70	20240820	120410	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23800	200	2	0.85	526691350	22240	47.36	23750	23800	23500	30650	16550	23600	23682.17	7.84	0	-512	23833	23716	23533	23416	23233	23775	23475	82	7050	500	17460	50	1	16333822	3887	8.01	0.95	12	0.14	2971.00	24983.00	30450	20230811	-21.84	20000	20240805	19.00	28900	-17.65	20240103	20000	19.00	20240805	28900	-17.65	20230912	20000	19.00	20240805	1.75	N	033270	500	81 억		1281266	N	N	524	N	00	N
71	20240820	110408	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23650	50	2	0.21	375420000	15873	33.80	23750	23750	23500	30650	16550	23600	23651.48	7.84	0	-658	23833	23716	23533	23416	23233	23775	23475	82	7050	500	17460	50	1	16333822	3863	7.96	0.95	12	0.10	2971.00	24983.00	30450	20230811	-22.33	20000	20240805	18.25	28900	-18.17	20240103	20000	18.25	20240805	28900	-18.17	20230912	20000	18.25	20240805	1.75	N	033270	500	81 억		1281266	N	N	524	N	00	N
72	20240820	100406	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23700	100	2	0.42	228170150	9660	20.57	23750	23750	23500	30650	16550	23600	23620.10	7.84	0	-2101	23833	23716	23533	23416	23233	23775	23475	82	7050	500	17460	50	1	16333822	3871	7.98	0.95	12	0.06	2971.00	24983.00	30450	20230811	-22.17	20000	20240805	18.50	28900	-17.99	20240103	20000	18.50	20240805	28900	-17.99	20230912	20000	18.50	20240805	1.75	N	033270	500	81 억		1281266	N	N	524	N	00	N
73	20240820	090408	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23650	50	2	0.21	51547750	2178	4.64	23750	23750	23550	30650	16550	23600	23667.47	7.84	0	-94	23833	23716	23533	23416	23233	23775	23475	82	7050	500	17460	50	1	16333822	3863	7.96	0.95	12	0.01	2971.00	24983.00	30450	20230811	-22.33	20000	20240805	18.25	28900	-18.17	20240103	20000	18.25	20240805	28900	-18.17	20230912	20000	18.25	20240805	1.75	N	033270	500	81 억		1281266	N	N	524	N	00	N
74	20240819	160403	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23600	250	2	1.07	1098834250	46748	129.05	23550	23650	23350	30350	16350	23350	23505.40	7.74	0	17528	23883	23616	23233	22966	22583	23750	23100	82	7000	500	17270	50	1	16333822	3855	7.94	0.94	12	0.29	2971.00	24983.00	30450	20230811	-22.50	20000	20240805	18.00	28900	-18.34	20240103	20000	18.00	20240805	28900	-18.34	20230912	20000	18.00	20240805	1.73	N	033270	500	81 억		1263712	N	N	524	N	00	N
75	20240819	150406	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23600	250	2	1.07	960487100	40891	112.88	23550	23600	23350	30350	16350	23350	23488.96	7.74	0	17002	23883	23616	23233	22966	22583	23750	23100	82	7000	500	17270	50	1	16333822	3855	7.94	0.94	12	0.25	2971.00	24983.00	30450	20230811	-22.50	20000	20240805	18.00	28900	-18.34	20240103	20000	18.00	20240805	28900	-18.34	20230912	20000	18.00	20240805	1.73	N	033270	500	81 억		1263712	N	N	238	N	00	N
76	20240819	140407	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23550	200	2	0.86	790371250	33675	92.96	23550	23600	23350	30350	16350	23350	23470.56	7.74	0	14116	23883	23616	23233	22966	22583	23750	23100	82	7000	500	17270	50	1	16333822	3847	7.93	0.94	12	0.21	2971.00	24983.00	30450	20230811	-22.66	20000	20240805	17.75	28900	-18.51	20240103	20000	17.75	20240805	28900	-18.51	20230912	20000	17.75	20240805	1.73	N	033270	500	81 억		1263712	N	N	238	N	00	N
77	20240819	130406	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23550	200	2	0.86	671808050	28641	79.06	23550	23600	23350	30350	16350	23350	23456.17	7.74	0	11765	23883	23616	23233	22966	22583	23750	23100	82	7000	500	17270	50	1	16333822	3847	7.93	0.94	12	0.18	2971.00	24983.00	30450	20230811	-22.66	20000	20240805	17.75	28900	-18.51	20240103	20000	17.75	20240805	28900	-18.51	20230912	20000	17.75	20240805	1.73	N	033270	500	81 억		1263712	N	N	238	N	00	N
78	20240819	120404	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23450	100	2	0.43	436499650	18614	51.38	23550	23550	23350	30350	16350	23350	23450.07	7.74	0	4620	23883	23616	23233	22966	22583	23750	23100	82	7000	500	17270	50	1	16333822	3830	7.89	0.94	12	0.11	2971.00	24983.00	30450	20230811	-22.99	20000	20240805	17.25	28900	-18.86	20240103	20000	17.25	20240805	28900	-18.86	20230912	20000	17.25	20240805	1.73	N	033270	500	81 억		1263712	N	N	238	N	00	N
79	20240819	110406	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23500	150	2	0.64	380450550	16229	44.80	23550	23550	23350	30350	16350	23350	23442.64	7.74	0	4309	23883	23616	23233	22966	22583	23750	23100	82	7000	500	17270	50	1	16333822	3838	7.91	0.94	12	0.10	2971.00	24983.00	30450	20230811	-22.82	20000	20240805	17.50	28900	-18.69	20240103	20000	17.50	20240805	28900	-18.69	20230912	20000	17.50	20240805	1.73	N	033270	500	81 억		1263712	N	N	238	N	00	N
80	20240819	100405	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23500	150	2	0.64	219329050	9359	25.84	23550	23550	23350	30350	16350	23350	23435.09	7.74	0	904	23883	23616	23233	22966	22583	23750	23100	82	7000	500	17270	50	1	16333822	3838	7.91	0.94	12	0.06	2971.00	24983.00	30450	20230811	-22.82	20000	20240805	17.50	28900	-18.69	20240103	20000	17.50	20240805	28900	-18.69	20230912	20000	17.50	20240805	1.73	N	033270	500	81 억		1263712	N	N	238	N	00	N
81	20240819	090407	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23400	50	2	0.21	15388750	655	1.81	23550	23550	23400	30350	16350	23350	23494.27	7.74	0	-360	23883	23616	23233	22966	22583	23750	23100	82	7000	500	17270	50	1	16333822	3822	7.88	0.94	12	0.00	2971.00	24983.00	30450	20230811	-23.15	20000	20240805	17.00	28900	-19.03	20240103	20000	17.00	20240805	28900	-19.03	20230912	20000	17.00	20240805	1.73	N	033270	500	81 억		1263712	N	N	238	N	00	N
82	20240816	160402	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23350	350	2	1.52	841168100	36205	184.40	23050	23500	22850	29900	16100	23000	23233.50	7.69	0	6861	23400	23200	23000	22800	22600	23100	22700	82	6900	500	17020	50	1	16333822	3814	7.86	0.93	12	0.22	2971.00	24983.00	30600	20230809	-23.69	20000	20240805	16.75	28900	-19.20	20240103	20000	16.75	20240805	29400	-20.58	20230816	20000	16.75	20240805	1.73	N	033270	500	81 억		1256247	N	N	238	N	00	N
83	20240816	150404	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23350	350	2	1.52	811890200	34948	178.00	23050	23500	22850	29900	16100	23000	23231.43	7.69	0	6399	23400	23200	23000	22800	22600	23100	22700	82	6900	500	17020	50	1	16333822	3814	7.86	0.93	12	0.21	2971.00	24983.00	30600	20230809	-23.69	20000	20240805	16.75	28900	-19.20	20240103	20000	16.75	20240805	29400	-20.58	20230816	20000	16.75	20240805	1.73	N	033270	500	81 억		1256247	N	N	16	N	00	N
84	20240816	140405	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23300	300	2	1.30	791077800	34056	173.45	23050	23500	22850	29900	16100	23000	23228.79	7.69	0	6480	23400	23200	23000	22800	22600	23100	22700	82	6900	500	17020	50	1	16333822	3806	7.84	0.93	12	0.21	2971.00	24983.00	30600	20230809	-23.86	20000	20240805	16.50	28900	-19.38	20240103	20000	16.50	20240805	29400	-20.75	20230816	20000	16.50	20240805	1.73	N	033270	500	81 억		1256247	N	N	16	N	00	N
85	20240816	130407	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23400	400	2	1.74	740838550	31903	162.49	23050	23500	22850	29900	16100	23000	23221.65	7.69	0	5951	23400	23200	23000	22800	22600	23100	22700	82	6900	500	17020	50	1	16333822	3822	7.88	0.94	12	0.20	2971.00	24983.00	30600	20230809	-23.53	20000	20240805	17.00	28900	-19.03	20240103	20000	17.00	20240805	29400	-20.41	20230816	20000	17.00	20240805	1.73	N	033270	500	81 억		1256247	N	N	16	N	00	N
86	20240816	120405	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23400	400	2	1.74	705512600	30394	154.80	23050	23500	22850	29900	16100	23000	23212.29	7.69	0	6332	23400	23200	23000	22800	22600	23100	22700	82	6900	500	17020	50	1	16333822	3822	7.88	0.94	12	0.19	2971.00	24983.00	30600	20230809	-23.53	20000	20240805	17.00	28900	-19.03	20240103	20000	17.00	20240805	29400	-20.41	20230816	20000	17.00	20240805	1.73	N	033270	500	81 억		1256247	N	N	16	N	00	N
87	20240816	110407	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23350	350	2	1.52	593717150	25624	130.51	23050	23400	22850	29900	16100	23000	23170.41	7.69	0	5213	23400	23200	23000	22800	22600	23100	22700	82	6900	500	17020	50	1	16333822	3814	7.86	0.93	12	0.16	2971.00	24983.00	30600	20230809	-23.69	20000	20240805	16.75	28900	-19.20	20240103	20000	16.75	20240805	29400	-20.58	20230816	20000	16.75	20240805	1.73	N	033270	500	81 억		1256247	N	N	16	N	00	N
88	20240816	100404	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23200	200	2	0.87	359312800	15570	79.30	23050	23200	22850	29900	16100	23000	23077.29	7.69	0	5225	23400	23200	23000	22800	22600	23100	22700	82	6900	500	17020	50	1	16333822	3789	7.81	0.93	12	0.10	2971.00	24983.00	30600	20230809	-24.18	20000	20240805	16.00	28900	-19.72	20240103	20000	16.00	20240805	29400	-21.09	20230816	20000	16.00	20240805	1.73	N	033270	500	81 억		1256247	N	N	16	N	00	N
89	20240816	090404	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23100	100	2	0.43	19765900	857	4.36	23050	23100	23050	29900	16100	23000	23064.66	7.69	0	-52	23400	23200	23000	22800	22600	23100	22700	82	6900	500	17020	50	1	16333822	3773	7.78	0.92	12	0.01	2971.00	24983.00	30600	20230809	-24.51	20000	20240805	15.50	28900	-20.07	20240103	20000	15.50	20240805	29400	-21.43	20230816	20000	15.50	20240805	1.73	N	033270	500	81 억		1256247	N	N	16	N	00	N
90	20240814	160406	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	-100	5	-0.43	448096250	19533	103.45	23200	23200	22800	30000	16200	23100	22940.47	7.70	0	-554	23533	23316	22983	22766	22433	23425	22875	82	6900	500	17090	50	1	16333822	3757	7.74	0.92	12	0.12	2971.00	24983.00	30600	20230809	-24.84	20000	20240805	15.00	28900	-20.42	20240103	20000	15.00	20240805	30350	-24.22	20230814	20000	15.00	20240805	1.71	N	033270	500	81 억		1256896	N	N	16	N	00	N
91	20240814	150405	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22950	-150	5	-0.65	384383300	16759	88.76	23200	23200	22800	30000	16200	23100	22935.93	7.70	0	-1073	23533	23316	22983	22766	22433	23425	22875	82	6900	500	17090	50	1	16333822	3749	7.72	0.92	12	0.10	2971.00	24983.00	30600	20230809	-25.00	20000	20240805	14.75	28900	-20.59	20240103	20000	14.75	20240805	30350	-24.38	20230814	20000	14.75	20240805	1.71	N	033270	500	81 억		1256896	N	N	49	N	00	N
92	20240814	140411	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22900	-200	5	-0.87	349186300	15224	80.63	23200	23200	22800	30000	16200	23100	22936.57	7.70	0	-1535	23533	23316	22983	22766	22433	23425	22875	82	6900	500	17090	50	1	16333822	3740	7.71	0.92	12	0.09	2971.00	24983.00	30600	20230809	-25.16	20000	20240805	14.50	28900	-20.76	20240103	20000	14.50	20240805	30350	-24.55	20230814	20000	14.50	20240805	1.71	N	033270	500	81 억		1256896	N	N	49	N	00	N
93	20240814	130406	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22900	-200	5	-0.87	312018300	13603	72.04	23200	23200	22800	30000	16200	23100	22937.46	7.70	0	-2313	23533	23316	22983	22766	22433	23425	22875	82	6900	500	17090	50	1	16333822	3740	7.71	0.92	12	0.08	2971.00	24983.00	30600	20230809	-25.16	20000	20240805	14.50	28900	-20.76	20240103	20000	14.50	20240805	30350	-24.55	20230814	20000	14.50	20240805	1.71	N	033270	500	81 억		1256896	N	N	49	N	00	N
94	20240814	120405	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22850	-250	5	-1.08	289868000	12634	66.91	23200	23200	22800	30000	16200	23100	22943.49	7.70	0	-2536	23533	23316	22983	22766	22433	23425	22875	82	6900	500	17090	50	1	16333822	3732	7.69	0.91	12	0.08	2971.00	24983.00	30600	20230809	-25.33	20000	20240805	14.25	28900	-20.93	20240103	20000	14.25	20240805	30350	-24.71	20230814	20000	14.25	20240805	1.71	N	033270	500	81 억		1256896	N	N	49	N	00	N
95	20240814	110403	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22950	-150	5	-0.65	163728150	7118	37.70	23200	23200	22900	30000	16200	23100	23001.99	7.70	0	-1130	23533	23316	22983	22766	22433	23425	22875	82	6900	500	17090	50	1	16333822	3749	7.72	0.92	12	0.04	2971.00	24983.00	30600	20230809	-25.00	20000	20240805	14.75	28900	-20.59	20240103	20000	14.75	20240805	30350	-24.38	20230814	20000	14.75	20240805	1.71	N	033270	500	81 억		1256896	N	N	49	N	00	N
96	20240814	100402	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	-100	5	-0.43	89941250	3900	20.65	23200	23200	22900	30000	16200	23100	23061.86	7.70	0	384	23533	23316	22983	22766	22433	23425	22875	82	6900	500	17090	50	1	16333822	3757	7.74	0.92	12	0.02	2971.00	24983.00	30600	20230809	-24.84	20000	20240805	15.00	28900	-20.42	20240103	20000	15.00	20240805	30350	-24.22	20230814	20000	15.00	20240805	1.71	N	033270	500	81 억		1256896	N	N	49	N	00	N
97	20240814	090433	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23100	0	3	0.00	35992850	1557	8.25	23200	23200	23100	30000	16200	23100	23116.80	7.70	0	-22	23533	23316	22983	22766	22433	23425	22875	82	6900	500	17090	50	1	16333822	3773	7.78	0.92	12	0.01	2971.00	24983.00	30600	20230809	-24.51	20000	20240805	15.50	28900	-20.07	20240103	20000	15.50	20240805	30350	-23.89	20230814	20000	15.50	20240805	1.71	N	033270	500	81 억		1256896	N	N	49	N	00	N
98	20240813	160359	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23100	-50	5	-0.22	432769650	18881	73.12	23000	23200	22650	30050	16250	23150	22920.91	7.71	0	-2895	23583	23366	23033	22816	22483	23475	22925	82	6900	500	17130	50	1	16333822	3773	7.78	0.92	12	0.12	2971.00	24983.00	30600	20230809	-24.51	20000	20240805	15.50	28900	-20.07	20240103	20000	15.50	20240805	30350	-23.89	20230814	20000	15.50	20240805	1.69	N	033270	500	81 억		1259943	N	N	49	N	00	N
99	20240813	150402	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23150	0	3	0.00	420232050	18339	71.02	23000	23150	22650	30050	16250	23150	22914.67	7.71	0	-2836	23583	23366	23033	22816	22483	23475	22925	82	6900	500	17130	50	1	16333822	3781	7.79	0.93	12	0.11	2971.00	24983.00	30600	20230809	-24.35	20000	20240805	15.75	28900	-19.90	20240103	20000	15.75	20240805	30350	-23.72	20230814	20000	15.75	20240805	1.69	N	033270	500	81 억		1259943	N	N	141	N	00	N
100	20240813	140402	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	-150	5	-0.65	359615800	15711	60.85	23000	23150	22650	30050	16250	23150	22889.43	7.71	0	-3662	23583	23366	23033	22816	22483	23475	22925	82	6900	500	17130	50	1	16333822	3757	7.74	0.92	12	0.10	2971.00	24983.00	30600	20230809	-24.84	20000	20240805	15.00	28900	-20.42	20240103	20000	15.00	20240805	30350	-24.22	20230814	20000	15.00	20240805	1.69	N	033270	500	81 억		1259943	N	N	141	N	00	N
101	20240813	130403	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	-150	5	-0.65	350385950	15309	59.29	23000	23150	22650	30050	16250	23150	22887.58	7.71	0	-3478	23583	23366	23033	22816	22483	23475	22925	82	6900	500	17130	50	1	16333822	3757	7.74	0.92	12	0.09	2971.00	24983.00	30600	20230809	-24.84	20000	20240805	15.00	28900	-20.42	20240103	20000	15.00	20240805	30350	-24.22	20230814	20000	15.00	20240805	1.69	N	033270	500	81 억		1259943	N	N	141	N	00	N
102	20240813	120401	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23050	-100	5	-0.43	321131600	14038	54.37	23000	23150	22650	30050	16250	23150	22875.88	7.71	0	-3618	23583	23366	23033	22816	22483	23475	22925	82	6900	500	17130	50	1	16333822	3765	7.76	0.92	12	0.09	2971.00	24983.00	30600	20230809	-24.67	20000	20240805	15.25	28900	-20.24	20240103	20000	15.25	20240805	30350	-24.05	20230814	20000	15.25	20240805	1.69	N	033270	500	81 억		1259943	N	N	141	N	00	N
103	20240813	110359	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22900	-250	5	-1.08	172167200	7520	29.12	23000	23150	22750	30050	16250	23150	22894.57	7.71	0	-1585	23583	23366	23033	22816	22483	23475	22925	82	6900	500	17130	50	1	16333822	3740	7.71	0.92	12	0.05	2971.00	24983.00	30600	20230809	-25.16	20000	20240805	14.50	28900	-20.76	20240103	20000	14.50	20240805	30350	-24.55	20230814	20000	14.50	20240805	1.69	N	033270	500	81 억		1259943	N	N	141	N	00	N
104	20240813	100358	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	-150	5	-0.65	93656850	4081	15.80	23000	23150	22850	30050	16250	23150	22949.49	7.71	0	-447	23583	23366	23033	22816	22483	23475	22925	82	6900	500	17130	50	1	16333822	3757	7.74	0.92	12	0.02	2971.00	24983.00	30600	20230809	-24.84	20000	20240805	15.00	28900	-20.42	20240103	20000	15.00	20240805	30350	-24.22	20230814	20000	15.00	20240805	1.69	N	033270	500	81 억		1259943	N	N	141	N	00	N
105	20240813	090400	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23150	0	3	0.00	8265300	359	1.39	23000	23150	23000	30050	16250	23150	23023.12	7.71	0	112	23583	23366	23033	22816	22483	23475	22925	82	6900	500	17130	50	1	16333822	3781	7.79	0.93	12	0.00	2971.00	24983.00	30600	20230809	-24.35	20000	20240805	15.75	28900	-19.90	20240103	20000	15.75	20240805	30350	-23.72	20230814	20000	15.75	20240805	1.69	N	033270	500	81 억		1259943	N	N	141	N	00	N
106	20240812	160358	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23150	250	2	1.09	594997900	25820	83.98	22700	23250	22700	29750	16050	22900	23043.52	7.67	0	7056	23400	23150	23000	22750	22600	23075	22675	82	6850	500	16940	50	1	16333822	3781	7.79	0.93	12	0.16	2971.00	24983.00	30600	20230809	-24.35	20000	20240805	15.75	28900	-19.90	20240103	20000	15.75	20240805	30350	-23.72	20230814	20000	15.75	20240805	1.68	N	033270	500	81 억		1252417	N	N	141	N	00	N
107	20240812	150400	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23150	250	2	1.09	563299650	24452	79.53	22700	23250	22700	29750	16050	22900	23036.96	7.67	0	6707	23400	23150	23000	22750	22600	23075	22675	82	6850	500	16940	50	1	16333822	3781	7.79	0.93	12	0.15	2971.00	24983.00	30600	20230809	-24.35	20000	20240805	15.75	28900	-19.90	20240103	20000	15.75	20240805	30350	-23.72	20230814	20000	15.75	20240805	1.68	N	033270	500	81 억		1252417	N	N	112	N	00	N
108	20240812	140359	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	100	2	0.44	502485150	21821	70.97	22700	23250	22700	29750	16050	22900	23027.59	7.67	0	6301	23400	23150	23000	22750	22600	23075	22675	82	6850	500	16940	50	1	16333822	3757	7.74	0.92	12	0.13	2971.00	24983.00	30600	20230809	-24.84	20000	20240805	15.00	28900	-20.42	20240103	20000	15.00	20240805	30350	-24.22	20230814	20000	15.00	20240805	1.68	N	033270	500	81 억		1252417	N	N	112	N	00	N
109	20240812	130356	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	100	2	0.44	472127150	20504	66.69	22700	23250	22700	29750	16050	22900	23026.10	7.67	0	6046	23400	23150	23000	22750	22600	23075	22675	82	6850	500	16940	50	1	16333822	3757	7.74	0.92	12	0.13	2971.00	24983.00	30600	20230809	-24.84	20000	20240805	15.00	28900	-20.42	20240103	20000	15.00	20240805	30350	-24.22	20230814	20000	15.00	20240805	1.68	N	033270	500	81 억		1252417	N	N	112	N	00	N
110	20240812	120356	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22950	50	2	0.22	428524500	18612	60.53	22700	23250	22700	29750	16050	22900	23024.10	7.67	0	5438	23400	23150	23000	22750	22600	23075	22675	82	6850	500	16940	50	1	16333822	3749	7.72	0.92	12	0.11	2971.00	24983.00	30600	20230809	-25.00	20000	20240805	14.75	28900	-20.59	20240103	20000	14.75	20240805	30350	-24.38	20230814	20000	14.75	20240805	1.68	N	033270	500	81 억		1252417	N	N	112	N	00	N
111	20240812	110356	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23050	150	2	0.66	337070550	14639	47.61	22700	23250	22700	29750	16050	22900	23025.52	7.67	0	4670	23400	23150	23000	22750	22600	23075	22675	82	6850	500	16940	50	1	16333822	3765	7.76	0.92	12	0.09	2971.00	24983.00	30600	20230809	-24.67	20000	20240805	15.25	28900	-20.24	20240103	20000	15.25	20240805	30350	-24.05	20230814	20000	15.25	20240805	1.68	N	033270	500	81 억		1252417	N	N	112	N	00	N
112	20240812	100353	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22950	50	2	0.22	193174950	8413	27.36	22700	23250	22700	29750	16050	22900	22961.48	7.67	0	3936	23400	23150	23000	22750	22600	23075	22675	82	6850	500	16940	50	1	16333822	3749	7.72	0.92	12	0.05	2971.00	24983.00	30600	20230809	-25.00	20000	20240805	14.75	28900	-20.59	20240103	20000	14.75	20240805	30350	-24.38	20230814	20000	14.75	20240805	1.68	N	033270	500	81 억		1252417	N	N	112	N	00	N
113	20240812	090352	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	100	2	0.44	66052800	2895	9.42	22700	23100	22700	29750	16050	22900	22816.17	7.67	0	1230	23400	23150	23000	22750	22600	23075	22675	82	6850	500	16940	50	1	16333822	3757	7.74	0.92	12	0.02	2971.00	24983.00	30600	20230809	-24.84	20000	20240805	15.00	28900	-20.42	20240103	20000	15.00	20240805	30350	-24.22	20230814	20000	15.00	20240805	1.68	N	033270	500	81 억		1252417	N	N	112	N	00	N
114	20240809	160352	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22900	-50	5	-0.22	701827000	30501	54.87	23000	23250	22850	29800	16100	22950	23010.35	7.67	0	357	23750	23350	22800	22400	21850	23550	22600	82	6850	500	16980	50	1	16333822	3740	7.71	0.92	12	0.19	2971.00	24983.00	30600	20230809	-25.16	20000	20240805	14.50	28900	-20.76	20240103	20000	14.50	20240805	30600	-25.16	20230809	20000	14.50	20240805	1.66	N	033270	500	81 억		1252305	N	N	112	N	00	N
115	20240809	150400	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	50	2	0.22	679848400	29543	53.15	23000	23250	22850	29800	16100	22950	23012.17	7.67	0	-63	23750	23350	22800	22400	21850	23550	22600	82	6850	500	16980	50	1	16333822	3757	7.74	0.92	12	0.18	2971.00	24983.00	30600	20230809	-24.84	20000	20240805	15.00	28900	-20.42	20240103	20000	15.00	20240805	30600	-24.84	20230809	20000	15.00	20240805	1.66	N	033270	500	81 억		1252305	N	N	146	N	00	N
116	20240809	140400	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22850	-100	5	-0.44	587576350	25525	45.92	23000	23250	22850	29800	16100	22950	23019.64	7.67	0	-1337	23750	23350	22800	22400	21850	23550	22600	82	6850	500	16980	50	1	16333822	3732	7.69	0.91	12	0.16	2971.00	24983.00	30600	20230809	-25.33	20000	20240805	14.25	28900	-20.93	20240103	20000	14.25	20240805	30600	-25.33	20230809	20000	14.25	20240805	1.66	N	033270	500	81 억		1252305	N	N	146	N	00	N
117	20240809	130358	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22850	-100	5	-0.44	542235250	23542	42.35	23000	23250	22850	29800	16100	22950	23032.68	7.67	0	-2099	23750	23350	22800	22400	21850	23550	22600	82	6850	500	16980	50	1	16333822	3732	7.69	0.91	12	0.14	2971.00	24983.00	30600	20230809	-25.33	20000	20240805	14.25	28900	-20.93	20240103	20000	14.25	20240805	30600	-25.33	20230809	20000	14.25	20240805	1.66	N	033270	500	81 억		1252305	N	N	146	N	00	N
118	20240809	120358	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	50	2	0.22	475796450	20643	37.14	23000	23250	22900	29800	16100	22950	23048.80	7.67	0	-2831	23750	23350	22800	22400	21850	23550	22600	82	6850	500	16980	50	1	16333822	3757	7.74	0.92	12	0.13	2971.00	24983.00	30600	20230809	-24.84	20000	20240805	15.00	28900	-20.42	20240103	20000	15.00	20240805	30600	-24.84	20230809	20000	15.00	20240805	1.66	N	033270	500	81 억		1252305	N	N	146	N	00	N
119	20240809	110354	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22950	0	3	0.00	345322800	14960	26.91	23000	23250	22900	29800	16100	22950	23083.07	7.67	0	-4922	23750	23350	22800	22400	21850	23550	22600	82	6850	500	16980	50	1	16333822	3749	7.72	0.92	12	0.09	2971.00	24983.00	30600	20230809	-25.00	20000	20240805	14.75	28900	-20.59	20240103	20000	14.75	20240805	30600	-25.00	20230809	20000	14.75	20240805	1.66	N	033270	500	81 억		1252305	N	N	146	N	00	N
120	20240809	100400	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23150	200	2	0.87	234867250	10169	18.29	23000	23250	22900	29800	16100	22950	23096.40	7.67	0	-4775	23750	23350	22800	22400	21850	23550	22600	82	6850	500	16980	50	1	16333822	3781	7.79	0.93	12	0.06	2971.00	24983.00	30600	20230809	-24.35	20000	20240805	15.75	28900	-19.90	20240103	20000	15.75	20240805	30600	-24.35	20230809	20000	15.75	20240805	1.66	N	033270	500	81 억		1252305	N	N	146	N	00	N
121	20240809	090355	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	50	2	0.22	17033500	740	1.33	23000	23100	23000	29800	16100	22950	23018.24	7.67	0	-471	23750	23350	22800	22400	21850	23550	22600	82	6850	500	16980	50	1	16333822	3757	7.74	0.92	12	0.00	2971.00	24983.00	30600	20230809	-24.84	20000	20240805	15.00	28900	-20.42	20240103	20000	15.00	20240805	30600	-24.84	20230809	20000	15.00	20240805	1.66	N	033270	500	81 억		1252305	N	N	146	N	00	N
122	20240808	160350	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22950	300	2	1.32	1274689400	55576	176.09	22250	23200	22250	29400	15900	22650	22935.97	7.49	0	29244	23650	23150	22450	21950	21250	23400	22200	82	6750	500	16760	50	1	16333822	3749	7.72	0.92	12	0.34	2971.00	24983.00	30600	20230809	-25.00	20000	20240805	14.75	28900	-20.59	20240103	20000	14.75	20240805	30600	-25.00	20230809	20000	14.75	20240805	1.66	N	033270	500	81 억		1222904	N	N	146	N	00	N
123	20240808	150354	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	350	2	1.55	1229540450	53609	169.85	22250	23200	22250	29400	15900	22650	22935.34	7.49	0	28339	23650	23150	22450	21950	21250	23400	22200	82	6750	500	16760	50	1	16333822	3757	7.74	0.92	12	0.33	2971.00	24983.00	30600	20230809	-24.84	20000	20240805	15.00	28900	-20.42	20240103	20000	15.00	20240805	30600	-24.84	20230809	20000	15.00	20240805	1.66	N	033270	500	81 억		1222904	N	N	629	N	00	N
124	20240808	140354	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22900	250	2	1.10	1185125500	51667	163.70	22250	23200	22250	29400	15900	22650	22937.76	7.49	0	27720	23650	23150	22450	21950	21250	23400	22200	82	6750	500	16760	50	1	16333822	3740	7.71	0.92	12	0.32	2971.00	24983.00	30600	20230809	-25.16	20000	20240805	14.50	28900	-20.76	20240103	20000	14.50	20240805	30600	-25.16	20230809	20000	14.50	20240805	1.66	N	033270	500	81 억		1222904	N	N	629	N	00	N
125	20240808	130355	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	350	2	1.55	1054569500	45953	145.60	22250	23200	22250	29400	15900	22650	22948.87	7.49	0	25763	23650	23150	22450	21950	21250	23400	22200	82	6750	500	16760	50	1	16333822	3757	7.74	0.92	12	0.28	2971.00	24983.00	30600	20230809	-24.84	20000	20240805	15.00	28900	-20.42	20240103	20000	15.00	20240805	30600	-24.84	20230809	20000	15.00	20240805	1.66	N	033270	500	81 억		1222904	N	N	629	N	00	N
126	20240808	120359	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23100	450	2	1.99	764248050	33404	105.84	22250	23150	22250	29400	15900	22650	22878.94	7.49	0	19597	23650	23150	22450	21950	21250	23400	22200	82	6750	500	16760	50	1	16333822	3773	7.78	0.92	12	0.20	2971.00	24983.00	30600	20230809	-24.51	20000	20240805	15.50	28900	-20.07	20240103	20000	15.50	20240805	30600	-24.51	20230809	20000	15.50	20240805	1.66	N	033270	500	81 억		1222904	N	N	629	N	00	N
127	20240808	110355	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22950	300	2	1.32	500916200	21974	69.62	22250	23000	22250	29400	15900	22650	22795.86	7.49	0	12607	23650	23150	22450	21950	21250	23400	22200	82	6750	500	16760	50	1	16333822	3749	7.72	0.92	12	0.13	2971.00	24983.00	30600	20230809	-25.00	20000	20240805	14.75	28900	-20.59	20240103	20000	14.75	20240805	30600	-25.00	20230809	20000	14.75	20240805	1.66	N	033270	500	81 억		1222904	N	N	629	N	00	N
128	20240808	100353	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22950	300	2	1.32	314760150	13825	43.80	22250	22950	22250	29400	15900	22650	22767.46	7.49	0	8003	23650	23150	22450	21950	21250	23400	22200	82	6750	500	16760	50	1	16333822	3749	7.72	0.92	12	0.08	2971.00	24983.00	30600	20230809	-25.00	20000	20240805	14.75	28900	-20.59	20240103	20000	14.75	20240805	30600	-25.00	20230809	20000	14.75	20240805	1.66	N	033270	500	81 억		1222904	N	N	629	N	00	N
129	20240808	090351	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22600	-50	5	-0.22	12414850	554	1.76	22250	22600	22250	29400	15900	22650	22409.48	7.49	0	252	23650	23150	22450	21950	21250	23400	22200	82	6750	500	16760	50	1	16333822	3691	7.61	0.90	12	0.00	2971.00	24983.00	30600	20230809	-26.14	20000	20240805	13.00	28900	-21.80	20240103	20000	13.00	20240805	30600	-26.14	20230809	20000	13.00	20240805	1.66	N	033270	500	81 억		1222904	N	N	629	N	00	N
130	20240807	160346	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22650	650	2	2.95	713151150	31435	66.65	21750	22950	21750	28600	15400	22000	22686.64	7.44	0	6873	22833	22416	21683	21266	20533	22625	21475	82	6600	500	16280	50	1	16333822	3700	7.62	0.91	12	0.19	2971.00	24983.00	30600	20230809	-25.98	20000	20240805	13.25	28900	-21.63	20240103	20000	13.25	20240805	30600	-25.98	20230809	20000	13.25	20240805	1.76	N	033270	500	81 억		1215361	N	N	629	N	00	N
131	20240807	150350	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22800	800	2	3.64	661546200	29166	61.84	21750	22950	21750	28600	15400	22000	22682.22	7.44	0	6857	22833	22416	21683	21266	20533	22625	21475	82	6600	500	16280	50	1	16333822	3724	7.67	0.91	12	0.18	2971.00	24983.00	30600	20230809	-25.49	20000	20240805	14.00	28900	-21.11	20240103	20000	14.00	20240805	30600	-25.49	20230809	20000	14.00	20240805	1.76	N	033270	500	81 억		1215361	N	N	0	N	00	N
132	20240807	140353	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22800	800	2	3.64	608006650	26815	56.85	21750	22950	21750	28600	15400	22000	22674.25	7.44	0	6028	22833	22416	21683	21266	20533	22625	21475	82	6600	500	16280	50	1	16333822	3724	7.67	0.91	12	0.16	2971.00	24983.00	30600	20230809	-25.49	20000	20240805	14.00	28900	-21.11	20240103	20000	14.00	20240805	30600	-25.49	20230809	20000	14.00	20240805	1.76	N	033270	500	81 억		1215361	N	N	0	N	00	N
133	20240807	130352	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22700	700	2	3.18	561852300	24788	52.55	21750	22950	21750	28600	15400	22000	22666.44	7.44	0	5453	22833	22416	21683	21266	20533	22625	21475	82	6600	500	16280	50	1	16333822	3708	7.64	0.91	12	0.15	2971.00	24983.00	30600	20230809	-25.82	20000	20240805	13.50	28900	-21.45	20240103	20000	13.50	20240805	30600	-25.82	20230809	20000	13.50	20240805	1.76	N	033270	500	81 억		1215361	N	N	0	N	00	N
134	20240807	120353	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22650	650	2	2.95	503079350	22210	47.09	21750	22950	21750	28600	15400	22000	22651.18	7.44	0	5253	22833	22416	21683	21266	20533	22625	21475	82	6600	500	16280	50	1	16333822	3700	7.62	0.91	12	0.14	2971.00	24983.00	30600	20230809	-25.98	20000	20240805	13.25	28900	-21.63	20240103	20000	13.25	20240805	30600	-25.98	20230809	20000	13.25	20240805	1.76	N	033270	500	81 억		1215361	N	N	0	N	00	N
135	20240807	110354	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22850	850	2	3.86	448746200	19820	42.02	21750	22950	21750	28600	15400	22000	22641.24	7.44	0	4235	22833	22416	21683	21266	20533	22625	21475	82	6600	500	16280	50	1	16333822	3732	7.69	0.91	12	0.12	2971.00	24983.00	30600	20230809	-25.33	20000	20240805	14.25	28900	-20.93	20240103	20000	14.25	20240805	30600	-25.33	20230809	20000	14.25	20240805	1.76	N	033270	500	81 억		1215361	N	N	0	N	00	N
136	20240807	100348	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22650	650	2	2.95	222879750	9920	21.03	21750	22750	21750	28600	15400	22000	22467.95	7.44	0	4725	22833	22416	21683	21266	20533	22625	21475	82	6600	500	16280	50	1	16333822	3700	7.62	0.91	12	0.06	2971.00	24983.00	30600	20230809	-25.98	20000	20240805	13.25	28900	-21.63	20240103	20000	13.25	20240805	30600	-25.98	20230809	20000	13.25	20240805	1.76	N	033270	500	81 억		1215361	N	N	0	N	00	N
137	20240807	090348	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22000	0	3	0.00	10752550	492	1.04	21750	22000	21750	28600	15400	22000	21853.29	7.44	0	-82	22833	22416	21683	21266	20533	22625	21475	82	6600	500	16280	50	1	16333822	3593	7.40	0.88	12	0.00	2971.00	24983.00	30600	20230809	-28.10	20000	20240805	10.00	28900	-23.88	20240103	20000	10.00	20240805	30600	-28.10	20230809	20000	10.00	20240805	1.76	N	033270	500	81 억		1215361	N	N	0	N	00	N
138	20240806	160346	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22000	1050	2	5.01	1026040200	47155	34.36	20950	22100	20950	27200	14700	20950	21758.88	7.39	0	8985	23650	22300	21150	19800	18650	21725	19225	82	6250	500	15500	50	1	16333822	3593	7.40	0.88	12	0.29	2971.00	24983.00	30600	20230809	-28.10	20000	20240805	10.00	28900	-23.88	20240103	20000	10.00	20240805	30600	-28.10	20230809	20000	10.00	20240805	1.76	N	033270	500	81 억		1206536	N	N	0	N	00	N
139	20240806	150350	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	21950	1000	2	4.77	888562500	40899	29.80	20950	22100	20950	27200	14700	20950	21725.78	7.39	0	7784	23650	22300	21150	19800	18650	21725	19225	82	6250	500	15500	50	1	16333822	3585	7.39	0.88	12	0.25	2971.00	24983.00	30600	20230809	-28.27	20000	20240805	9.75	28900	-24.05	20240103	20000	9.75	20240805	30600	-28.27	20230809	20000	9.75	20240805	1.76	N	033270	500	81 억		1206536	N	N	0	N	00	N
140	20240806	140348	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	21800	850	2	4.06	748348950	34468	25.12	20950	22100	20950	27200	14700	20950	21711.41	7.39	0	5507	23650	22300	21150	19800	18650	21725	19225	82	6250	500	15500	50	1	16333822	3561	7.34	0.87	12	0.21	2971.00	24983.00	30600	20230809	-28.76	20000	20240805	9.00	28900	-24.57	20240103	20000	9.00	20240805	30600	-28.76	20230809	20000	9.00	20240805	1.76	N	033270	500	81 억		1206536	N	N	0	N	00	N
141	20240806	130349	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22000	1050	2	5.01	656414950	30279	22.06	20950	22100	20950	27200	14700	20950	21678.88	7.39	0	4000	23650	22300	21150	19800	18650	21725	19225	82	6250	500	15500	50	1	16333822	3593	7.40	0.88	12	0.19	2971.00	24983.00	30600	20230809	-28.10	20000	20240805	10.00	28900	-23.88	20240103	20000	10.00	20240805	30600	-28.10	20230809	20000	10.00	20240805	1.76	N	033270	500	81 억		1206536	N	N	0	N	00	N
142	20240806	120350	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	21700	750	2	3.58	525418600	24315	17.72	20950	22000	20950	27200	14700	20950	21608.83	7.39	0	114	23650	22300	21150	19800	18650	21725	19225	82	6250	500	15500	50	1	16333822	3544	7.30	0.87	12	0.15	2971.00	24983.00	30600	20230809	-29.08	20000	20240805	8.50	28900	-24.91	20240103	20000	8.50	20240805	30600	-29.08	20230809	20000	8.50	20240805	1.76	N	033270	500	81 억		1206536	N	N	0	N	00	N
143	20240806	110348	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	21700	750	2	3.58	463013800	21441	15.62	20950	22000	20950	27200	14700	20950	21594.79	7.39	0	-186	23650	22300	21150	19800	18650	21725	19225	82	6250	500	15500	50	1	16333822	3544	7.30	0.87	12	0.13	2971.00	24983.00	30600	20230809	-29.08	20000	20240805	8.50	28900	-24.91	20240103	20000	8.50	20240805	30600	-29.08	20230809	20000	8.50	20240805	1.76	N	033270	500	81 억		1206536	N	N	0	N	00	N
144	20240806	100346	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	21900	950	2	4.53	256716100	11942	8.70	20950	21950	20950	27200	14700	20950	21496.91	7.39	0	547	23650	22300	21150	19800	18650	21725	19225	82	6250	500	15500	50	1	16333822	3577	7.37	0.88	12	0.07	2971.00	24983.00	30600	20230809	-28.43	20000	20240805	9.50	28900	-24.22	20240103	20000	9.50	20240805	30600	-28.43	20230809	20000	9.50	20240805	1.76	N	033270	500	81 억		1206536	N	N	0	N	00	N
145	20240806	090346	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	21450	500	2	2.39	62270350	2952	2.15	20950	21500	20950	27200	14700	20950	21094.29	7.39	0	295	23650	22300	21150	19800	18650	21725	19225	82	6250	500	15500	50	1	16333822	3504	7.22	0.86	12	0.02	2971.00	24983.00	30600	20230809	-29.90	20000	20240805	7.25	28900	-25.78	20240103	20000	7.25	20240805	30600	-29.90	20230809	20000	7.25	20240805	1.76	N	033270	500	81 억		1206536	N	N	0	N	00	N
146	20240805	160342	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	20950	-1850	5	-8.11	2923644850	137079	394.22	22500	22500	20000	29600	16000	22800	21328.60	7.46	0	-11796	23533	23166	22983	22616	22433	23075	22525	82	6800	500	16870	50	1	16333822	3422	7.05	0.84	12	0.84	2971.00	24983.00	30600	20230809	-31.54	20000	20240805	4.75	28900	-27.51	20240103	20000	4.75	20240805	30600	-31.54	20230809	20000	4.75	20240805	1.89	N	033270	500	81 억		1219214	N	N	84	N	00	N
147	20240805	150347	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	20850	-1950	5	-8.55	2763366150	129352	372.00	22500	22500	20000	29600	16000	22800	21363.15	7.46	0	-10218	23533	23166	22983	22616	22433	23075	22525	82	6800	500	16870	50	1	16333822	3406	7.02	0.83	12	0.79	2971.00	24983.00	30600	20230809	-31.86	20000	20240805	4.25	28900	-27.85	20240103	20000	4.25	20240805	30600	-31.86	20230809	20000	4.25	20240805	1.89	N	033270	500	81 억		1219214	N	N	84	N	00	N
148	20240805	140348	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	20900	-1900	5	-8.33	2170908050	100529	289.11	22500	22500	20900	29600	16000	22800	21594.84	7.46	0	-11525	23533	23166	22983	22616	22433	23075	22525	82	6800	500	16870	50	1	16333822	3414	7.03	0.84	12	0.62	2971.00	24983.00	30600	20230809	-31.70	20900	20240805	0.00	28900	-27.68	20240103	20900	0.00	20240805	30600	-31.70	20230809	20900	0.00	20240805	1.89	N	033270	500	81 억		1219214	N	N	84	N	00	N
149	20240805	130345	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	21200	-1600	5	-7.02	1795815750	82730	237.92	22500	22500	21000	29600	16000	22800	21706.95	7.46	0	-11148	23533	23166	22983	22616	22433	23075	22525	82	6800	500	16870	50	1	16333822	3463	7.14	0.85	12	0.51	2971.00	24983.00	30600	20230809	-30.72	21000	20240805	0.95	28900	-26.64	20240103	21000	0.95	20240805	30600	-30.72	20230809	21000	0.95	20240805	1.89	N	033270	500	81 억		1219214	N	N	84	N	00	N
150	20240805	120345	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	21450	-1350	5	-5.92	1426346200	65349	187.94	22500	22500	21450	29600	16000	22800	21826.60	7.46	0	-11117	23533	23166	22983	22616	22433	23075	22525	82	6800	500	16870	50	1	16333822	3504	7.22	0.86	12	0.40	2971.00	24983.00	30600	20230809	-29.90	21450	20240805	0.00	28900	-25.78	20240103	21450	0.00	20240805	30600	-29.90	20230809	21450	0.00	20240805	1.89	N	033270	500	81 억		1219214	N	N	84	N	00	N
151	20240805	110349	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	21700	-1100	5	-4.82	952858500	43391	124.79	22500	22500	21650	29600	16000	22800	21959.82	7.46	0	-6865	23533	23166	22983	22616	22433	23075	22525	82	6800	500	16870	50	1	16333822	3544	7.30	0.87	12	0.27	2971.00	24983.00	30600	20230809	-29.08	21650	20240805	0.23	28900	-24.91	20240103	21650	0.23	20240805	30600	-29.08	20230809	21650	0.23	20240805	1.89	N	033270	500	81 억		1219214	N	N	84	N	00	N
152	20240805	100344	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	21950	-850	5	-3.73	483137400	21827	62.77	22500	22500	21900	29600	16000	22800	22134.85	7.46	0	-3312	23533	23166	22983	22616	22433	23075	22525	82	6800	500	16870	50	1	16333822	3585	7.39	0.88	12	0.13	2971.00	24983.00	30600	20230809	-28.27	21850	20240415	0.46	28900	-24.05	20240103	21850	0.46	20240415	30600	-28.27	20230809	21850	0.46	20240415	1.89	N	033270	500	81 억		1219214	N	N	84	N	00	N
153	20240805	090342	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22400	-400	5	-1.75	55551200	2477	7.12	22500	22500	22250	29600	16000	22800	22426.81	7.46	0	-740	23533	23166	22983	22616	22433	23075	22525	82	6800	500	16870	50	1	16333822	3659	7.54	0.90	12	0.02	2971.00	24983.00	30600	20230809	-26.80	21850	20240415	2.52	28900	-22.49	20240103	21850	2.52	20240415	30600	-26.80	20230809	21850	2.52	20240415	1.89	N	033270	500	81 억		1219214	N	N	84	N	00	N
154	20240802	160339	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22800	-700	5	-2.98	794244550	34610	180.99	23200	23350	22800	30550	16450	23500	22948.42	7.52	0	-8320	23800	23650	23350	23200	22900	23725	23275	82	7050	500	17390	50	1	16333822	3724	7.67	0.91	12	0.21	2971.00	24983.00	30600	20230809	-25.49	21850	20240415	4.35	28900	-21.11	20240103	21850	4.35	20240415	30600	-25.49	20230809	21850	4.35	20240415	1.89	N	033270	500	81 억		1227526	N	N	84	N	00	N
155	20240802	150337	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22950	-550	5	-2.34	605181300	26334	137.71	23200	23350	22850	30550	16450	23500	22980.99	7.52	0	-7927	23800	23650	23350	23200	22900	23725	23275	82	7050	500	17390	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	1.89	N	033270	500	81 억		1227526	N	N	1	N	00	N
156	20240802	140342	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23050	-450	5	-1.91	463345650	20149	105.37	23200	23350	22850	30550	16450	23500	22995.96	7.52	0	-4631	23800	23650	23350	23200	22900	23725	23275	82	7050	500	17390	50	1	16333822	3765	7.76	0.92	12	0.12	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	1.89	N	033270	500	81 억		1227526	N	N	1	N	00	N
157	20240802	130342	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	22950	-550	5	-2.34	389250500	16922	88.49	23200	23350	22850	30550	16450	23500	23002.63	7.52	0	-3159	23800	23650	23350	23200	22900	23725	23275	82	7050	500	17390	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	1.89	N	033270	500	81 억		1227526	N	N	1	N	00	N
158	20240802	120341	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	-500	5	-2.13	350700150	15242	79.71	23200	23350	22850	30550	16450	23500	23008.80	7.52	0	-2480	23800	23650	23350	23200	22900	23725	23275	82	7050	500	17390	50	1	16333822	3757	7.74	0.92	12	0.09	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	1.89	N	033270	500	81 억		1227526	N	N	1	N	00	N
159	20240802	110341	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23000	-500	5	-2.13	241129950	10474	54.77	23200	23350	22850	30550	16450	23500	23021.76	7.52	0	-743	23800	23650	23350	23200	22900	23725	23275	82	7050	500	17390	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	1.89	N	033270	500	81 억		1227526	N	N	1	N	00	N
160	20240802	100338	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23050	-450	5	-1.91	187826350	8157	42.66	23200	23350	22850	30550	16450	23500	23026.40	7.52	0	27	23800	23650	23350	23200	22900	23725	23275	82	7050	500	17390	50	1	16333822	3765	7.76	0.92	12	0.05	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	1.89	N	033270	500	81 억		1227526	N	N	1	N	00	N
161	20240802	090343	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23150	-350	5	-1.49	28645200	1236	6.46	23200	23250	23100	30550	16450	23500	23175.73	7.52	0	-90	23800	23650	23350	23200	22900	23725	23275	82	7050	500	17390	50	1	16333822	3781	7.79	0.93	12	0.01	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	1.89	N	033270	500	81 억		1227526	N	N	1	N	00	N
162	20240801	160338	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23500	400	2	1.73	446760300	19112	109.90	23100	23500	23050	30000	16200	23100	23377.18	7.45	0	6096	23500	23300	23150	22950	22800	23400	23050	82	6900	500	17090	50	1	16333822	3838	7.91	0.94	12	0.12	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		1217585	N	N	1	N	00	N
163	20240801	150346	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23450	350	2	1.52	403973050	17289	99.41	23100	23500	23050	30000	16200	23100	23367.45	7.45	0	6063	23500	23300	23150	22950	22800	23400	23050	82	6900	500	17090	50	1	16333822	3830	7.89	0.94	12	0.11	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		1217585	N	N	172	N	00	N
164	20240801	140344	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23450	350	2	1.52	374339500	16023	92.13	23100	23500	23050	30000	16200	23100	23364.28	7.45	0	5663	23500	23300	23150	22950	22800	23400	23050	82	6900	500	17090	50	1	16333822	3830	7.89	0.94	12	0.10	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		1217585	N	N	172	N	00	N
165	20240801	130339	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23450	350	2	1.52	336191800	14394	82.77	23100	23500	23050	30000	16200	23100	23358.18	7.45	0	5214	23500	23300	23150	22950	22800	23400	23050	82	6900	500	17090	50	1	16333822	3830	7.89	0.94	12	0.09	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		1217585	N	N	172	N	00	N
166	20240801	120340	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23450	350	2	1.52	282812650	12116	69.67	23100	23500	23050	30000	16200	23100	23344.10	7.45	0	4588	23500	23300	23150	22950	22800	23400	23050	82	6900	500	17090	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		1217585	N	N	172	N	00	N
167	20240801	110343	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23450	350	2	1.52	238074550	10209	58.70	23100	23500	23050	30000	16200	23100	23322.24	7.45	0	3303	23500	23300	23150	22950	22800	23400	23050	82	6900	500	17090	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		1217585	N	N	172	N	00	N
168	20240801	100341	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23400	300	2	1.30	155946300	6702	38.54	23100	23450	23050	30000	16200	23100	23271.18	7.45	0	2782	23500	23300	23150	22950	22800	23400	23050	82	6900	500	17090	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	1.89	N	033270	500	81 억		1217585	N	N	172	N	00	N
169	20240801	090335	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	23050	-50	5	-0.22	9115700	395	2.27	23100	23200	23050	30000	16200	23100	23070.17	7.45	0	-1	23500	23300	23150	22950	22800	23400	23050	82	6900	500	17090	50	1	16333822	3765	7.76	0.92	12	0.00	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	1.89	N	033270	500	81 억		1217585	N	N	172	N	00	N