KissMeData/293480/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	161104	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11660	120	2	1.04	103928980	8942	89.46	11540	11660	11540	15000	8080	11540	11622.57	0.00	0	1222	11686	11612	11546	11472	11406	11580	11440	89	3460	500	8770	10	1	17772946	2072	9.28	0.72	12	0.05	1257.00	16255.00	14940	20240108	-21.95	11050	20240805	5.52	14940	-21.95	20240108	11050	5.52	20240805	14940	-21.95	20240108	11050	5.52	20240805	0.76	N	293480	500	88 억		0	N	N	1	N	00	N
3	20240830	151117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11650	110	2	0.95	98148080	8446	84.50	11540	11660	11540	15000	8080	11540	11620.66	0.00	0	1222	11686	11612	11546	11472	11406	11580	11440	89	3460	500	8770	10	1	17772946	2071	9.27	0.72	12	0.05	1257.00	16255.00	14940	20240108	-22.02	11050	20240805	5.43	14940	-22.02	20240108	11050	5.43	20240805	14940	-22.02	20240108	11050	5.43	20240805	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
4	20240830	141115	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11660	120	2	1.04	80609090	6940	69.43	11540	11660	11540	15000	8080	11540	11615.14	0.00	0	615	11686	11612	11546	11472	11406	11580	11440	89	3460	500	8770	10	1	17772946	2072	9.28	0.72	12	0.04	1257.00	16255.00	14940	20240108	-21.95	11050	20240805	5.52	14940	-21.95	20240108	11050	5.52	20240805	14940	-21.95	20240108	11050	5.52	20240805	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
5	20240830	131108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11580	40	2	0.35	21261900	1835	18.36	11540	11620	11540	15000	8080	11540	11586.87	0.00	0	-203	11686	11612	11546	11472	11406	11580	11440	89	3460	500	8770	10	1	17772946	2058	9.21	0.71	12	0.01	1257.00	16255.00	14940	20240108	-22.49	11050	20240805	4.80	14940	-22.49	20240108	11050	4.80	20240805	14940	-22.49	20240108	11050	4.80	20240805	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
6	20240830	121112	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11600	60	2	0.52	19348520	1670	16.71	11540	11620	11540	15000	8080	11540	11585.94	0.00	0	-158	11686	11612	11546	11472	11406	11580	11440	89	3460	500	8770	10	1	17772946	2062	9.23	0.71	12	0.01	1257.00	16255.00	14940	20240108	-22.36	11050	20240805	4.98	14940	-22.36	20240108	11050	4.98	20240805	14940	-22.36	20240108	11050	4.98	20240805	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
7	20240830	111125	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11600	60	2	0.52	13788490	1191	11.92	11540	11620	11540	15000	8080	11540	11577.24	0.00	0	-140	11686	11612	11546	11472	11406	11580	11440	89	3460	500	8770	10	1	17772946	2062	9.23	0.71	12	0.01	1257.00	16255.00	14940	20240108	-22.36	11050	20240805	4.98	14940	-22.36	20240108	11050	4.98	20240805	14940	-22.36	20240108	11050	4.98	20240805	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
8	20240830	101118	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11590	50	2	0.43	10751080	929	9.29	11540	11620	11540	15000	8080	11540	11572.74	0.00	0	-140	11686	11612	11546	11472	11406	11580	11440	89	3460	500	8770	10	1	17772946	2060	9.22	0.71	12	0.01	1257.00	16255.00	14940	20240108	-22.42	11050	20240805	4.89	14940	-22.42	20240108	11050	4.89	20240805	14940	-22.42	20240108	11050	4.89	20240805	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
9	20240830	091123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11620	80	2	0.69	1861270	161	1.61	11540	11620	11540	15000	8080	11540	11560.68	0.00	0	-11	11686	11612	11546	11472	11406	11580	11440	89	3460	500	8770	10	1	17772946	2065	9.24	0.71	12	0.00	1257.00	16255.00	14940	20240108	-22.22	11050	20240805	5.16	14940	-22.22	20240108	11050	5.16	20240805	14940	-22.22	20240108	11050	5.16	20240805	0.76	N	293480	500	88 억		0	N	N	0	N	00	N
10	20240829	161121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11540	-50	5	-0.43	115189670	9994	100.09	11590	11620	11480	15060	8120	11590	11525.87	0.00	0	-1876	11696	11642	11576	11522	11456	11670	11550	89	3470	500	8800	10	1	17772946	2051	9.18	0.71	12	0.06	1257.00	16255.00	14940	20240108	-22.76	11050	20240805	4.43	14940	-22.76	20240108	11050	4.43	20240805	14940	-22.76	20240108	11050	4.43	20240805	0.77	N	293480	500	88 억		0	N	N	19	N	00	N
11	20240829	151133	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11520	-70	5	-0.60	113875530	9880	98.95	11590	11620	11480	15060	8120	11590	11525.86	0.00	0	-1840	11696	11642	11576	11522	11456	11670	11550	89	3470	500	8800	10	1	17772946	2047	9.16	0.71	12	0.06	1257.00	16255.00	14940	20240108	-22.89	11050	20240805	4.25	14940	-22.89	20240108	11050	4.25	20240805	14940	-22.89	20240108	11050	4.25	20240805	0.77	N	293480	500	88 억		0	N	N	19	N	00	N
12	20240829	141132	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11550	-40	5	-0.35	73938610	6414	64.24	11590	11620	11480	15060	8120	11590	11527.69	0.00	0	-1594	11696	11642	11576	11522	11456	11670	11550	89	3470	500	8800	10	1	17772946	2053	9.19	0.71	12	0.04	1257.00	16255.00	14940	20240108	-22.69	11050	20240805	4.52	14940	-22.69	20240108	11050	4.52	20240805	14940	-22.69	20240108	11050	4.52	20240805	0.77	N	293480	500	88 억		0	N	N	19	N	00	N
13	20240829	131134	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11510	-80	5	-0.69	57560550	4996	50.04	11590	11620	11480	15060	8120	11590	11521.33	0.00	0	-791	11696	11642	11576	11522	11456	11670	11550	89	3470	500	8800	10	1	17772946	2046	9.16	0.71	12	0.03	1257.00	16255.00	14940	20240108	-22.96	11050	20240805	4.16	14940	-22.96	20240108	11050	4.16	20240805	14940	-22.96	20240108	11050	4.16	20240805	0.77	N	293480	500	88 억		0	N	N	19	N	00	N
14	20240829	121133	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11550	-40	5	-0.35	17114870	1484	14.86	11590	11620	11480	15060	8120	11590	11532.93	0.00	0	-396	11696	11642	11576	11522	11456	11670	11550	89	3470	500	8800	10	1	17772946	2053	9.19	0.71	12	0.01	1257.00	16255.00	14940	20240108	-22.69	11050	20240805	4.52	14940	-22.69	20240108	11050	4.52	20240805	14940	-22.69	20240108	11050	4.52	20240805	0.77	N	293480	500	88 억		0	N	N	19	N	00	N
15	20240829	111132	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11530	-60	5	-0.52	15509630	1345	13.47	11590	11620	11480	15060	8120	11590	11531.32	0.00	0	-315	11696	11642	11576	11522	11456	11670	11550	89	3470	500	8800	10	1	17772946	2049	9.17	0.71	12	0.01	1257.00	16255.00	14940	20240108	-22.82	11050	20240805	4.34	14940	-22.82	20240108	11050	4.34	20240805	14940	-22.82	20240108	11050	4.34	20240805	0.77	N	293480	500	88 억		0	N	N	19	N	00	N
16	20240829	101125	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11530	-60	5	-0.52	5397360	468	4.69	11590	11620	11480	15060	8120	11590	11532.82	0.00	0	-199	11696	11642	11576	11522	11456	11670	11550	89	3470	500	8800	10	1	17772946	2049	9.17	0.71	12	0.00	1257.00	16255.00	14940	20240108	-22.82	11050	20240805	4.34	14940	-22.82	20240108	11050	4.34	20240805	14940	-22.82	20240108	11050	4.34	20240805	0.77	N	293480	500	88 억		0	N	N	19	N	00	N
17	20240829	091131	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11570	-20	5	-0.17	904560	78	0.78	11590	11620	11520	15060	8120	11590	11596.92	0.00	0	-19	11696	11642	11576	11522	11456	11670	11550	89	3470	500	8800	10	1	17772946	2056	9.20	0.71	12	0.00	1257.00	16255.00	14940	20240108	-22.56	11050	20240805	4.71	14940	-22.56	20240108	11050	4.71	20240805	14940	-22.56	20240108	11050	4.71	20240805	0.77	N	293480	500	88 억		0	N	N	19	N	00	N
18	20240828	161054	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11590	0	3	0.00	115264860	9975	59.90	11560	11630	11510	15060	8120	11590	11555.37	0.00	0	-604	11783	11686	11593	11496	11403	11640	11450	89	3470	500	8800	10	1	17772946	2060	9.22	0.71	12	0.06	1257.00	16255.00	14940	20240108	-22.42	11050	20240805	4.89	14940	-22.42	20240108	11050	4.89	20240805	14940	-22.42	20240108	11050	4.89	20240805	0.79	N	293480	500	88 억		0	N	N	19	N	00	N
19	20240828	151102	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11600	10	2	0.09	107302650	9288	55.78	11560	11630	11510	15060	8120	11590	11552.83	0.00	0	-966	11783	11686	11593	11496	11403	11640	11450	89	3470	500	8800	10	1	17772946	2062	9.23	0.71	12	0.05	1257.00	16255.00	14940	20240108	-22.36	11050	20240805	4.98	14940	-22.36	20240108	11050	4.98	20240805	14940	-22.36	20240108	11050	4.98	20240805	0.79	N	293480	500	88 억		0	N	N	7	N	00	N
20	20240828	141103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11570	-20	5	-0.17	97148050	8411	50.51	11560	11630	11510	15060	8120	11590	11550.12	0.00	0	-895	11783	11686	11593	11496	11403	11640	11450	89	3470	500	8800	10	1	17772946	2056	9.20	0.71	12	0.05	1257.00	16255.00	14940	20240108	-22.56	11050	20240805	4.71	14940	-22.56	20240108	11050	4.71	20240805	14940	-22.56	20240108	11050	4.71	20240805	0.79	N	293480	500	88 억		0	N	N	7	N	00	N
21	20240828	131100	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11590	0	3	0.00	95636040	8280	49.72	11560	11630	11510	15060	8120	11590	11550.25	0.00	0	-893	11783	11686	11593	11496	11403	11640	11450	89	3470	500	8800	10	1	17772946	2060	9.22	0.71	12	0.05	1257.00	16255.00	14940	20240108	-22.42	11050	20240805	4.89	14940	-22.42	20240108	11050	4.89	20240805	14940	-22.42	20240108	11050	4.89	20240805	0.79	N	293480	500	88 억		0	N	N	7	N	00	N
22	20240828	121058	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11560	-30	5	-0.26	51331340	4439	26.66	11560	11630	11550	15060	8120	11590	11563.72	0.00	0	-707	11783	11686	11593	11496	11403	11640	11450	89	3470	500	8800	10	1	17772946	2055	9.20	0.71	12	0.02	1257.00	16255.00	14940	20240108	-22.62	11050	20240805	4.62	14940	-22.62	20240108	11050	4.62	20240805	14940	-22.62	20240108	11050	4.62	20240805	0.79	N	293480	500	88 억		0	N	N	7	N	00	N
23	20240828	111058	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11550	-40	5	-0.35	35871250	3102	18.63	11560	11630	11550	15060	8120	11590	11563.91	0.00	0	-696	11783	11686	11593	11496	11403	11640	11450	89	3470	500	8800	10	1	17772946	2053	9.19	0.71	12	0.02	1257.00	16255.00	14940	20240108	-22.69	11050	20240805	4.52	14940	-22.69	20240108	11050	4.52	20240805	14940	-22.69	20240108	11050	4.52	20240805	0.79	N	293480	500	88 억		0	N	N	7	N	00	N
24	20240828	101126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11560	-30	5	-0.26	19667560	1701	10.21	11560	11630	11550	15060	8120	11590	11562.35	0.00	0	-208	11783	11686	11593	11496	11403	11640	11450	89	3470	500	8800	10	1	17772946	2055	9.20	0.71	12	0.01	1257.00	16255.00	14940	20240108	-22.62	11050	20240805	4.62	14940	-22.62	20240108	11050	4.62	20240805	14940	-22.62	20240108	11050	4.62	20240805	0.79	N	293480	500	88 억		0	N	N	7	N	00	N
25	20240828	091117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11630	40	2	0.35	695520	60	0.36	11560	11630	11560	15060	8120	11590	11592.00	0.00	0	-8	11783	11686	11593	11496	11403	11640	11450	89	3470	500	8800	10	1	17772946	2067	9.25	0.72	12	0.00	1257.00	16255.00	14940	20240108	-22.16	11050	20240805	5.25	14940	-22.16	20240108	11050	5.25	20240805	14940	-22.16	20240108	11050	5.25	20240805	0.79	N	293480	500	88 억		0	N	N	7	N	00	N
26	20240827	161053	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11590	-10	5	-0.09	192608000	16648	57.99	11600	11690	11500	15080	8120	11600	11569.40	0.00	0	-2331	11800	11700	11630	11530	11460	11665	11495	89	3480	500	8810	10	1	17772946	2060	9.22	0.71	12	0.09	1257.00	16255.00	14940	20240108	-22.42	11050	20240805	4.89	14940	-22.42	20240108	11050	4.89	20240805	14940	-22.42	20240108	11050	4.89	20240805	0.79	N	293480	500	88 억		0	N	N	7	N	00	N
27	20240827	151100	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11560	-40	5	-0.34	186524300	16123	56.17	11600	11690	11500	15080	8120	11600	11568.83	0.00	0	-1867	11800	11700	11630	11530	11460	11665	11495	89	3480	500	8810	10	1	17772946	2055	9.20	0.71	12	0.09	1257.00	16255.00	14940	20240108	-22.62	11050	20240805	4.62	14940	-22.62	20240108	11050	4.62	20240805	14940	-22.62	20240108	11050	4.62	20240805	0.79	N	293480	500	88 억		0	N	N	0	N	00	N
28	20240827	141104	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11550	-50	5	-0.43	173474280	14995	52.24	11600	11690	11500	15080	8120	11600	11568.81	0.00	0	-1474	11800	11700	11630	11530	11460	11665	11495	89	3480	500	8810	10	1	17772946	2053	9.19	0.71	12	0.08	1257.00	16255.00	14940	20240108	-22.69	11050	20240805	4.52	14940	-22.69	20240108	11050	4.52	20240805	14940	-22.69	20240108	11050	4.52	20240805	0.79	N	293480	500	88 억		0	N	N	0	N	00	N
29	20240827	131106	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11550	-50	5	-0.43	157602930	13617	47.44	11600	11690	11520	15080	8120	11600	11573.98	0.00	0	-1456	11800	11700	11630	11530	11460	11665	11495	89	3480	500	8810	10	1	17772946	2053	9.19	0.71	12	0.08	1257.00	16255.00	14940	20240108	-22.69	11050	20240805	4.52	14940	-22.69	20240108	11050	4.52	20240805	14940	-22.69	20240108	11050	4.52	20240805	0.79	N	293480	500	88 억		0	N	N	0	N	00	N
30	20240827	121108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11540	-60	5	-0.52	127751980	11029	38.42	11600	11690	11520	15080	8120	11600	11583.28	0.00	0	-1445	11800	11700	11630	11530	11460	11665	11495	89	3480	500	8810	10	1	17772946	2051	9.18	0.71	12	0.06	1257.00	16255.00	14940	20240108	-22.76	11050	20240805	4.43	14940	-22.76	20240108	11050	4.43	20240805	14940	-22.76	20240108	11050	4.43	20240805	0.79	N	293480	500	88 억		0	N	N	0	N	00	N
31	20240827	111104	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11590	-10	5	-0.09	111025110	9579	33.37	11600	11690	11560	15080	8120	11600	11590.47	0.00	0	-1274	11800	11700	11630	11530	11460	11665	11495	89	3480	500	8810	10	1	17772946	2060	9.22	0.71	12	0.05	1257.00	16255.00	14940	20240108	-22.42	11050	20240805	4.89	14940	-22.42	20240108	11050	4.89	20240805	14940	-22.42	20240108	11050	4.89	20240805	0.79	N	293480	500	88 억		0	N	N	0	N	00	N
32	20240827	101101	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11590	-10	5	-0.09	58326180	5026	17.51	11600	11690	11580	15080	8120	11600	11604.89	0.00	0	-1333	11800	11700	11630	11530	11460	11665	11495	89	3480	500	8810	10	1	17772946	2060	9.22	0.71	12	0.03	1257.00	16255.00	14940	20240108	-22.42	11050	20240805	4.89	14940	-22.42	20240108	11050	4.89	20240805	14940	-22.42	20240108	11050	4.89	20240805	0.79	N	293480	500	88 억		0	N	N	0	N	00	N
33	20240827	091102	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11610	10	2	0.09	2835240	244	0.85	11600	11690	11590	15080	8120	11600	11619.84	0.00	0	-124	11800	11700	11630	11530	11460	11665	11495	89	3480	500	8810	10	1	17772946	2063	9.24	0.71	12	0.00	1257.00	16255.00	14940	20240108	-22.29	11050	20240805	5.07	14940	-22.29	20240108	11050	5.07	20240805	14940	-22.29	20240108	11050	5.07	20240805	0.79	N	293480	500	88 억		0	N	N	0	N	00	N
34	20240826	161045	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11600	-100	5	-0.85	334229440	28681	377.98	11700	11730	11560	15210	8190	11700	11653.49	0.00	0	-9702	11786	11742	11666	11622	11546	11765	11645	89	3510	500	8890	10	1	17772946	2062	9.23	0.71	12	0.16	1257.00	16255.00	14940	20240108	-22.36	11050	20240805	4.98	14940	-22.36	20240108	11050	4.98	20240805	14940	-22.36	20240108	11050	4.98	20240805	0.79	N	293480	500	88 억		0	N	N	0	N	00	N
35	20240826	151055	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11610	-90	5	-0.77	324723010	27862	367.19	11700	11730	11560	15210	8190	11700	11654.69	0.00	0	-9068	11786	11742	11666	11622	11546	11765	11645	89	3510	500	8890	10	1	17772946	2063	9.24	0.71	12	0.16	1257.00	16255.00	14940	20240108	-22.29	11050	20240805	5.07	14940	-22.29	20240108	11050	5.07	20240805	14940	-22.29	20240108	11050	5.07	20240805	0.79	N	293480	500	88 억		0	N	N	0	N	00	N
36	20240826	141100	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11630	-70	5	-0.60	320088280	27463	361.93	11700	11730	11560	15210	8190	11700	11655.26	0.00	0	-8865	11786	11742	11666	11622	11546	11765	11645	89	3510	500	8890	10	1	17772946	2067	9.25	0.72	12	0.15	1257.00	16255.00	14940	20240108	-22.16	11050	20240805	5.25	14940	-22.16	20240108	11050	5.25	20240805	14940	-22.16	20240108	11050	5.25	20240805	0.79	N	293480	500	88 억		0	N	N	0	N	00	N
37	20240826	131058	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11620	-80	5	-0.68	299555190	25699	338.68	11700	11730	11560	15210	8190	11700	11656.30	0.00	0	-8666	11786	11742	11666	11622	11546	11765	11645	89	3510	500	8890	10	1	17772946	2065	9.24	0.71	12	0.14	1257.00	16255.00	14940	20240108	-22.22	11050	20240805	5.16	14940	-22.22	20240108	11050	5.16	20240805	14940	-22.22	20240108	11050	5.16	20240805	0.79	N	293480	500	88 억		0	N	N	0	N	00	N
38	20240826	121054	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11690	-10	5	-0.09	245266720	21040	277.28	11700	11730	11560	15210	8190	11700	11657.16	0.00	0	-6528	11786	11742	11666	11622	11546	11765	11645	89	3510	500	8890	10	1	17772946	2078	9.30	0.72	12	0.12	1257.00	16255.00	14940	20240108	-21.75	11050	20240805	5.79	14940	-21.75	20240108	11050	5.79	20240805	14940	-21.75	20240108	11050	5.79	20240805	0.79	N	293480	500	88 억		0	N	N	0	N	00	N
39	20240826	111056	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11710	10	2	0.09	176710080	15181	200.07	11700	11730	11560	15210	8190	11700	11640.21	0.00	0	-4323	11786	11742	11666	11622	11546	11765	11645	89	3510	500	8890	10	1	17772946	2081	9.32	0.72	12	0.09	1257.00	16255.00	14940	20240108	-21.62	11050	20240805	5.97	14940	-21.62	20240108	11050	5.97	20240805	14940	-21.62	20240108	11050	5.97	20240805	0.79	N	293480	500	88 억		0	N	N	0	N	00	N
40	20240826	101058	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11700	0	3	0.00	147323630	12671	166.99	11700	11730	11560	15210	8190	11700	11626.84	0.00	0	-2300	11786	11742	11666	11622	11546	11765	11645	89	3510	500	8890	10	1	17772946	2079	9.31	0.72	12	0.07	1257.00	16255.00	14940	20240108	-21.69	11050	20240805	5.88	14940	-21.69	20240108	11050	5.88	20240805	14940	-21.69	20240108	11050	5.88	20240805	0.79	N	293480	500	88 억		0	N	N	0	N	00	N
41	20240826	091053	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11580	-120	5	-1.03	16685380	1431	18.86	11700	11700	11580	15210	8190	11700	11659.94	0.00	0	-774	11786	11742	11666	11622	11546	11765	11645	89	3510	500	8890	10	1	17772946	2058	9.21	0.71	12	0.01	1257.00	16255.00	14940	20240108	-22.49	11050	20240805	4.80	14940	-22.49	20240108	11050	4.80	20240805	14940	-22.49	20240108	11050	4.80	20240805	0.79	N	293480	500	88 억		0	N	N	0	N	00	N
42	20240823	161046	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11700	0	3	0.00	87758800	7545	25.23	11620	11710	11590	15210	8190	11700	11631.39	0.00	0	-2361	12080	11890	11720	11530	11360	11805	11445	89	3510	500	8890	10	1	17772946	2079	9.31	0.72	12	0.04	1257.00	16255.00	14940	20240108	-21.69	11050	20240805	5.88	14940	-21.69	20240108	11050	5.88	20240805	14940	-21.69	20240108	11050	5.88	20240805	0.80	N	293480	500	88 억		0	N	N	0	N	00	N
43	20240823	151056	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11640	-60	5	-0.51	77943800	6702	22.41	11620	11710	11590	15210	8190	11700	11629.93	0.00	0	-2249	12080	11890	11720	11530	11360	11805	11445	89	3510	500	8890	10	1	17772946	2069	9.26	0.72	12	0.04	1257.00	16255.00	14940	20240108	-22.09	11050	20240805	5.34	14940	-22.09	20240108	11050	5.34	20240805	14940	-22.09	20240108	11050	5.34	20240805	0.80	N	293480	500	88 억		0	N	N	0	N	00	N
44	20240823	141055	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11650	-50	5	-0.43	68370860	5881	19.67	11620	11710	11590	15210	8190	11700	11625.72	0.00	0	-2211	12080	11890	11720	11530	11360	11805	11445	89	3510	500	8890	10	1	17772946	2071	9.27	0.72	12	0.03	1257.00	16255.00	14940	20240108	-22.02	11050	20240805	5.43	14940	-22.02	20240108	11050	5.43	20240805	14940	-22.02	20240108	11050	5.43	20240805	0.80	N	293480	500	88 억		0	N	N	0	N	00	N
45	20240823	131053	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11640	-60	5	-0.51	57519000	4949	16.55	11620	11710	11590	15210	8190	11700	11622.35	0.00	0	-1754	12080	11890	11720	11530	11360	11805	11445	89	3510	500	8890	10	1	17772946	2069	9.26	0.72	12	0.03	1257.00	16255.00	14940	20240108	-22.09	11050	20240805	5.34	14940	-22.09	20240108	11050	5.34	20240805	14940	-22.09	20240108	11050	5.34	20240805	0.80	N	293480	500	88 억		0	N	N	0	N	00	N
46	20240823	121052	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11650	-50	5	-0.43	50887910	4379	14.64	11620	11710	11590	15210	8190	11700	11620.90	0.00	0	-1736	12080	11890	11720	11530	11360	11805	11445	89	3510	500	8890	10	1	17772946	2071	9.27	0.72	12	0.02	1257.00	16255.00	14940	20240108	-22.02	11050	20240805	5.43	14940	-22.02	20240108	11050	5.43	20240805	14940	-22.02	20240108	11050	5.43	20240805	0.80	N	293480	500	88 억		0	N	N	0	N	00	N
47	20240823	111050	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11630	-70	5	-0.60	46409300	3994	13.36	11620	11710	11590	15210	8190	11700	11619.75	0.00	0	-1568	12080	11890	11720	11530	11360	11805	11445	89	3510	500	8890	10	1	17772946	2067	9.25	0.72	12	0.02	1257.00	16255.00	14940	20240108	-22.16	11050	20240805	5.25	14940	-22.16	20240108	11050	5.25	20240805	14940	-22.16	20240108	11050	5.25	20240805	0.80	N	293480	500	88 억		0	N	N	0	N	00	N
48	20240823	101055	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11670	-30	5	-0.26	12509740	1075	3.60	11620	11710	11600	15210	8190	11700	11636.97	0.00	0	-135	12080	11890	11720	11530	11360	11805	11445	89	3510	500	8890	10	1	17772946	2074	9.28	0.72	12	0.01	1257.00	16255.00	14940	20240108	-21.89	11050	20240805	5.61	14940	-21.89	20240108	11050	5.61	20240805	14940	-21.89	20240108	11050	5.61	20240805	0.80	N	293480	500	88 억		0	N	N	0	N	00	N
49	20240823	091054	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11610	-90	5	-0.77	721270	62	0.21	11620	11650	11610	15210	8190	11700	11633.39	0.00	0	-3	12080	11890	11720	11530	11360	11805	11445	89	3510	500	8890	10	1	17772946	2063	9.24	0.71	12	0.00	1257.00	16255.00	14940	20240108	-22.29	11050	20240805	5.07	14940	-22.29	20240108	11050	5.07	20240805	14940	-22.29	20240108	11050	5.07	20240805	0.80	N	293480	500	88 억		0	N	N	0	N	00	N
50	20240822	161048	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11700	-200	5	-1.68	349401990	29884	86.07	11910	11910	11550	15470	8330	11900	11691.94	0.00	0	-1206	12053	11976	11833	11756	11613	12015	11795	89	3570	500	9040	10	1	17772946	2079	9.31	0.72	12	0.17	1257.00	16255.00	14940	20240108	-21.69	11050	20240805	5.88	14940	-21.69	20240108	11050	5.88	20240805	14940	-21.69	20240108	11050	5.88	20240805	0.82	N	293480	500	88 억		0	N	N	9	N	00	N
51	20240822	151056	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11660	-240	5	-2.02	338017310	28907	83.26	11910	11910	11550	15470	8330	11900	11693.27	0.00	0	-1066	12053	11976	11833	11756	11613	12015	11795	89	3570	500	9040	10	1	17772946	2072	9.28	0.72	12	0.16	1257.00	16255.00	14940	20240108	-21.95	11050	20240805	5.52	14940	-21.95	20240108	11050	5.52	20240805	14940	-21.95	20240108	11050	5.52	20240805	0.82	N	293480	500	88 억		0	N	N	9	N	00	N
52	20240822	141057	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11630	-270	5	-2.27	326310730	27903	80.36	11910	11910	11550	15470	8330	11900	11694.47	0.00	0	-1152	12053	11976	11833	11756	11613	12015	11795	89	3570	500	9040	10	1	17772946	2067	9.25	0.72	12	0.16	1257.00	16255.00	14940	20240108	-22.16	11050	20240805	5.25	14940	-22.16	20240108	11050	5.25	20240805	14940	-22.16	20240108	11050	5.25	20240805	0.82	N	293480	500	88 억		0	N	N	9	N	00	N
53	20240822	131056	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11660	-240	5	-2.02	305147300	26087	75.13	11910	11910	11550	15470	8330	11900	11697.29	0.00	0	-1287	12053	11976	11833	11756	11613	12015	11795	89	3570	500	9040	10	1	17772946	2072	9.28	0.72	12	0.15	1257.00	16255.00	14940	20240108	-21.95	11050	20240805	5.52	14940	-21.95	20240108	11050	5.52	20240805	14940	-21.95	20240108	11050	5.52	20240805	0.82	N	293480	500	88 억		0	N	N	9	N	00	N
54	20240822	121100	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11730	-170	5	-1.43	156164330	13265	38.20	11910	11910	11730	15470	8330	11900	11772.66	0.00	0	-1688	12053	11976	11833	11756	11613	12015	11795	89	3570	500	9040	10	1	17772946	2085	9.33	0.72	12	0.07	1257.00	16255.00	14940	20240108	-21.49	11050	20240805	6.15	14940	-21.49	20240108	11050	6.15	20240805	14940	-21.49	20240108	11050	6.15	20240805	0.82	N	293480	500	88 억		0	N	N	9	N	00	N
55	20240822	111050	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11770	-130	5	-1.09	125936160	10692	30.79	11910	11910	11730	15470	8330	11900	11778.54	0.00	0	-1133	12053	11976	11833	11756	11613	12015	11795	89	3570	500	9040	10	1	17772946	2092	9.36	0.72	12	0.06	1257.00	16255.00	14940	20240108	-21.22	11050	20240805	6.52	14940	-21.22	20240108	11050	6.52	20240805	14940	-21.22	20240108	11050	6.52	20240805	0.82	N	293480	500	88 억		0	N	N	9	N	00	N
56	20240822	101050	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11770	-130	5	-1.09	104929220	8905	25.65	11910	11910	11740	15470	8330	11900	11783.18	0.00	0	-1355	12053	11976	11833	11756	11613	12015	11795	89	3570	500	9040	10	1	17772946	2092	9.36	0.72	12	0.05	1257.00	16255.00	14940	20240108	-21.22	11050	20240805	6.52	14940	-21.22	20240108	11050	6.52	20240805	14940	-21.22	20240108	11050	6.52	20240805	0.82	N	293480	500	88 억		0	N	N	9	N	00	N
57	20240822	091051	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11890	-10	5	-0.08	5456570	460	1.32	11910	11910	11810	15470	8330	11900	11862.11	0.00	0	-83	12053	11976	11833	11756	11613	12015	11795	89	3570	500	9040	10	1	17772946	2113	9.46	0.73	12	0.00	1257.00	16255.00	14940	20240108	-20.41	11050	20240805	7.60	14940	-20.41	20240108	11050	7.60	20240805	14940	-20.41	20240108	11050	7.60	20240805	0.82	N	293480	500	88 억		0	N	N	9	N	00	N
58	20240821	161044	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	140	2	1.19	410397160	34721	102.06	11760	11910	11690	15280	8240	11760	11819.85	0.00	0	8460	12033	11896	11623	11486	11213	11965	11555	89	3520	500	8930	10	1	17772946	2115	9.47	0.73	12	0.20	1257.00	16255.00	14940	20240108	-20.35	11050	20240805	7.69	14940	-20.35	20240108	11050	7.69	20240805	14940	-20.35	20240108	11050	7.69	20240805	0.77	N	293480	500	88 억		0	N	N	9	N	00	N
59	20240821	151057	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11810	50	2	0.43	382614030	32373	95.16	11760	11910	11690	15280	8240	11760	11818.92	0.00	0	7715	12033	11896	11623	11486	11213	11965	11555	89	3520	500	8930	10	1	17772946	2099	9.40	0.73	12	0.18	1257.00	16255.00	14940	20240108	-20.95	11050	20240805	6.88	14940	-20.95	20240108	11050	6.88	20240805	14940	-20.95	20240108	11050	6.88	20240805	0.77	N	293480	500	88 억		0	N	N	7	N	00	N
60	20240821	141054	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11880	120	2	1.02	351090130	29717	87.35	11760	11910	11690	15280	8240	11760	11814.45	0.00	0	7341	12033	11896	11623	11486	11213	11965	11555	89	3520	500	8930	10	1	17772946	2111	9.45	0.73	12	0.17	1257.00	16255.00	14940	20240108	-20.48	11050	20240805	7.51	14940	-20.48	20240108	11050	7.51	20240805	14940	-20.48	20240108	11050	7.51	20240805	0.77	N	293480	500	88 억		0	N	N	7	N	00	N
61	20240821	131102	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11830	70	2	0.60	332031770	28111	82.63	11760	11910	11690	15280	8240	11760	11811.45	0.00	0	7201	12033	11896	11623	11486	11213	11965	11555	89	3520	500	8930	10	1	17772946	2103	9.41	0.73	12	0.16	1257.00	16255.00	14940	20240108	-20.82	11050	20240805	7.06	14940	-20.82	20240108	11050	7.06	20240805	14940	-20.82	20240108	11050	7.06	20240805	0.77	N	293480	500	88 억		0	N	N	7	N	00	N
62	20240821	121101	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	90	2	0.77	306136740	25922	76.20	11760	11910	11690	15280	8240	11760	11809.92	0.00	0	6327	12033	11896	11623	11486	11213	11965	11555	89	3520	500	8930	10	1	17772946	2106	9.43	0.73	12	0.15	1257.00	16255.00	14940	20240108	-20.68	11050	20240805	7.24	14940	-20.68	20240108	11050	7.24	20240805	14940	-20.68	20240108	11050	7.24	20240805	0.77	N	293480	500	88 억		0	N	N	7	N	00	N
63	20240821	111055	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11810	50	2	0.43	288746950	24451	71.87	11760	11910	11690	15280	8240	11760	11809.21	0.00	0	5430	12033	11896	11623	11486	11213	11965	11555	89	3520	500	8930	10	1	17772946	2099	9.40	0.73	12	0.14	1257.00	16255.00	14940	20240108	-20.95	11050	20240805	6.88	14940	-20.95	20240108	11050	6.88	20240805	14940	-20.95	20240108	11050	6.88	20240805	0.77	N	293480	500	88 억		0	N	N	7	N	00	N
64	20240821	101101	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	140	2	1.19	195022640	16542	48.62	11760	11900	11690	15280	8240	11760	11789.54	0.00	0	2181	12033	11896	11623	11486	11213	11965	11555	89	3520	500	8930	10	1	17772946	2115	9.47	0.73	12	0.09	1257.00	16255.00	14940	20240108	-20.35	11050	20240805	7.69	14940	-20.35	20240108	11050	7.69	20240805	14940	-20.35	20240108	11050	7.69	20240805	0.77	N	293480	500	88 억		0	N	N	7	N	00	N
65	20240821	091051	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11730	-30	5	-0.26	16554290	1410	4.14	11760	11770	11730	15280	8240	11760	11740.63	0.00	0	-244	12033	11896	11623	11486	11213	11965	11555	89	3520	500	8930	10	1	17772946	2085	9.33	0.72	12	0.01	1257.00	16255.00	14940	20240108	-21.49	11050	20240805	6.15	14940	-21.49	20240108	11050	6.15	20240805	14940	-21.49	20240108	11050	6.15	20240805	0.77	N	293480	500	88 억		0	N	N	7	N	00	N
66	20240820	161039	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11760	310	2	2.71	394635510	34020	33.46	11480	11760	11350	14880	8020	11450	11599.70	0.00	0	12965	11963	11706	11423	11166	10883	11565	11025	89	3430	500	8700	10	1	17772946	2090	9.36	0.72	12	0.19	1257.00	16255.00	14940	20240108	-21.29	11050	20240805	6.43	14940	-21.29	20240108	11050	6.43	20240805	14940	-21.29	20240108	11050	6.43	20240805	0.73	N	293480	500	88 억		0	N	N	7	N	00	N
67	20240820	151051	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11710	260	2	2.27	359802220	31057	30.55	11480	11720	11350	14880	8020	11450	11585.22	0.00	0	12660	11963	11706	11423	11166	10883	11565	11025	89	3430	500	8700	10	1	17772946	2081	9.32	0.72	12	0.17	1257.00	16255.00	14940	20240108	-21.62	11050	20240805	5.97	14940	-21.62	20240108	11050	5.97	20240805	14940	-21.62	20240108	11050	5.97	20240805	0.73	N	293480	500	88 억		0	N	N	9	N	00	N
68	20240820	141048	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11690	240	2	2.10	318797430	27549	27.10	11480	11700	11350	14880	8020	11450	11572.01	0.00	0	11833	11963	11706	11423	11166	10883	11565	11025	89	3430	500	8700	10	1	17772946	2078	9.30	0.72	12	0.16	1257.00	16255.00	14940	20240108	-21.75	11050	20240805	5.79	14940	-21.75	20240108	11050	5.79	20240805	14940	-21.75	20240108	11050	5.79	20240805	0.73	N	293480	500	88 억		0	N	N	9	N	00	N
69	20240820	131051	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11640	190	2	1.66	286031550	24740	24.33	11480	11690	11350	14880	8020	11450	11561.50	0.00	0	11304	11963	11706	11423	11166	10883	11565	11025	89	3430	500	8700	10	1	17772946	2069	9.26	0.72	12	0.14	1257.00	16255.00	14940	20240108	-22.09	11050	20240805	5.34	14940	-22.09	20240108	11050	5.34	20240805	14940	-22.09	20240108	11050	5.34	20240805	0.73	N	293480	500	88 억		0	N	N	9	N	00	N
70	20240820	121043	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11650	200	2	1.75	244689940	21193	20.84	11480	11680	11350	14880	8020	11450	11545.79	0.00	0	10005	11963	11706	11423	11166	10883	11565	11025	89	3430	500	8700	10	1	17772946	2071	9.27	0.72	12	0.12	1257.00	16255.00	14940	20240108	-22.02	11050	20240805	5.43	14940	-22.02	20240108	11050	5.43	20240805	14940	-22.02	20240108	11050	5.43	20240805	0.73	N	293480	500	88 억		0	N	N	9	N	00	N
71	20240820	111043	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11620	170	2	1.48	215680830	18702	18.39	11480	11630	11350	14880	8020	11450	11532.50	0.00	0	8125	11963	11706	11423	11166	10883	11565	11025	89	3430	500	8700	10	1	17772946	2065	9.24	0.71	12	0.11	1257.00	16255.00	14940	20240108	-22.22	11050	20240805	5.16	14940	-22.22	20240108	11050	5.16	20240805	14940	-22.22	20240108	11050	5.16	20240805	0.73	N	293480	500	88 억		0	N	N	9	N	00	N
72	20240820	101039	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11520	70	2	0.61	151252370	13142	12.93	11480	11590	11350	14880	8020	11450	11509.08	0.00	0	5914	11963	11706	11423	11166	10883	11565	11025	89	3430	500	8700	10	1	17772946	2047	9.16	0.71	12	0.07	1257.00	16255.00	14940	20240108	-22.89	11050	20240805	4.25	14940	-22.89	20240108	11050	4.25	20240805	14940	-22.89	20240108	11050	4.25	20240805	0.73	N	293480	500	88 억		0	N	N	9	N	00	N
73	20240820	091043	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11430	-20	5	-0.17	5874390	513	0.50	11480	11510	11350	14880	8020	11450	11451.05	0.00	0	58	11963	11706	11423	11166	10883	11565	11025	89	3430	500	8700	10	1	17772946	2031	9.09	0.70	12	0.00	1257.00	16255.00	14940	20240108	-23.49	11050	20240805	3.44	14940	-23.49	20240108	11050	3.44	20240805	14940	-23.49	20240108	11050	3.44	20240805	0.73	N	293480	500	88 억		0	N	N	9	N	00	N
74	20240819	161030	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11450	-170	5	-1.46	1151022030	101404	95.65	11620	11680	11140	15100	8140	11620	11350.83	0.00	0	6378	12146	11882	11646	11382	11146	11765	11265	89	3480	500	8830	10	1	17772946	2035	9.11	0.70	12	0.57	1257.00	16255.00	14940	20240108	-23.36	11050	20240805	3.62	14940	-23.36	20240108	11050	3.62	20240805	14940	-23.36	20240108	11050	3.62	20240805	0.73	N	293480	500	88 억		0	N	N	9	N	00	N
75	20240819	151040	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11400	-220	5	-1.89	1135681670	100060	94.39	11620	11680	11140	15100	8140	11620	11350.01	0.00	0	6617	12146	11882	11646	11382	11146	11765	11265	89	3480	500	8830	10	1	17772946	2026	9.07	0.70	12	0.56	1257.00	16255.00	14940	20240108	-23.69	11050	20240805	3.17	14940	-23.69	20240108	11050	3.17	20240805	14940	-23.69	20240108	11050	3.17	20240805	0.73	N	293480	500	88 억		0	N	N	13	N	00	N
76	20240819	141041	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11440	-180	5	-1.55	1032001170	91002	85.84	11620	11680	11140	15100	8140	11620	11340.42	0.00	0	7330	12146	11882	11646	11382	11146	11765	11265	89	3480	500	8830	10	1	17772946	2033	9.10	0.70	12	0.51	1257.00	16255.00	14940	20240108	-23.43	11050	20240805	3.53	14940	-23.43	20240108	11050	3.53	20240805	14940	-23.43	20240108	11050	3.53	20240805	0.73	N	293480	500	88 억		0	N	N	13	N	00	N
77	20240819	131036	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11400	-220	5	-1.89	980820440	86527	81.62	11620	11680	11140	15100	8140	11620	11335.43	0.00	0	7525	12146	11882	11646	11382	11146	11765	11265	89	3480	500	8830	10	1	17772946	2026	9.07	0.70	12	0.49	1257.00	16255.00	14940	20240108	-23.69	11050	20240805	3.17	14940	-23.69	20240108	11050	3.17	20240805	14940	-23.69	20240108	11050	3.17	20240805	0.73	N	293480	500	88 억		0	N	N	13	N	00	N
78	20240819	121035	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11330	-290	5	-2.50	902236710	79613	75.10	11620	11680	11140	15100	8140	11620	11332.78	0.00	0	7360	12146	11882	11646	11382	11146	11765	11265	89	3480	500	8830	10	1	17772946	2014	9.01	0.70	12	0.45	1257.00	16255.00	14940	20240108	-24.16	11050	20240805	2.53	14940	-24.16	20240108	11050	2.53	20240805	14940	-24.16	20240108	11050	2.53	20240805	0.73	N	293480	500	88 억		0	N	N	13	N	00	N
79	20240819	111038	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11290	-330	5	-2.84	854191540	75364	71.09	11620	11680	11140	15100	8140	11620	11334.21	0.00	0	6806	12146	11882	11646	11382	11146	11765	11265	89	3480	500	8830	10	1	17772946	2007	8.98	0.69	12	0.42	1257.00	16255.00	14940	20240108	-24.43	11050	20240805	2.17	14940	-24.43	20240108	11050	2.17	20240805	14940	-24.43	20240108	11050	2.17	20240805	0.73	N	293480	500	88 억		0	N	N	13	N	00	N
80	20240819	101036	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11500	-120	5	-1.03	227347250	19690	18.57	11620	11680	11450	15100	8140	11620	11546.33	0.00	0	3530	12146	11882	11646	11382	11146	11765	11265	89	3480	500	8830	10	1	17772946	2044	9.15	0.71	12	0.11	1257.00	16255.00	14940	20240108	-23.03	11050	20240805	4.07	14940	-23.03	20240108	11050	4.07	20240805	14940	-23.03	20240108	11050	4.07	20240805	0.73	N	293480	500	88 억		0	N	N	13	N	00	N
81	20240819	091036	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11630	10	2	0.09	25311690	2184	2.06	11620	11650	11520	15100	8140	11620	11589.60	0.00	0	272	12146	11882	11646	11382	11146	11765	11265	89	3480	500	8830	10	1	17772946	2067	9.25	0.72	12	0.01	1257.00	16255.00	14940	20240108	-22.16	11050	20240805	5.25	14940	-22.16	20240108	11050	5.25	20240805	14940	-22.16	20240108	11050	5.25	20240805	0.73	N	293480	500	88 억		0	N	N	13	N	00	N
82	20240816	161027	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11620	-300	5	-2.52	1225007820	105431	875.16	11810	11910	11410	15490	8350	11920	11619.04	0.00	0	759	12066	11992	11896	11822	11726	11945	11775	89	3570	500	9050	10	1	17772946	2065	9.24	0.71	12	0.59	1257.00	16255.00	14940	20240108	-22.22	11050	20240805	5.16	14940	-22.22	20240108	11050	5.16	20240805	14940	-22.22	20240108	11050	5.16	20240805	0.73	N	293480	500	88 억		0	N	N	13	N	00	N
83	20240816	151032	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11600	-320	5	-2.68	1212461110	104350	866.19	11810	11910	11410	15490	8350	11920	11619.17	0.00	0	988	12066	11992	11896	11822	11726	11945	11775	89	3570	500	9050	10	1	17772946	2062	9.23	0.71	12	0.59	1257.00	16255.00	14940	20240108	-22.36	11050	20240805	4.98	14940	-22.36	20240108	11050	4.98	20240805	14940	-22.36	20240108	11050	4.98	20240805	0.73	N	293480	500	88 억		0	N	N	2	N	00	N
84	20240816	141035	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11610	-310	5	-2.60	1155431640	99439	825.43	11810	11910	11410	15490	8350	11920	11619.50	0.00	0	815	12066	11992	11896	11822	11726	11945	11775	89	3570	500	9050	10	1	17772946	2063	9.24	0.71	12	0.56	1257.00	16255.00	14940	20240108	-22.29	11050	20240805	5.07	14940	-22.29	20240108	11050	5.07	20240805	14940	-22.29	20240108	11050	5.07	20240805	0.73	N	293480	500	88 억		0	N	N	2	N	00	N
85	20240816	131038	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11560	-360	5	-3.02	1091080590	93878	779.26	11810	11910	11410	15490	8350	11920	11622.32	0.00	0	1007	12066	11992	11896	11822	11726	11945	11775	89	3570	500	9050	10	1	17772946	2055	9.20	0.71	12	0.53	1257.00	16255.00	14940	20240108	-22.62	11050	20240805	4.62	14940	-22.62	20240108	11050	4.62	20240805	14940	-22.62	20240108	11050	4.62	20240805	0.73	N	293480	500	88 억		0	N	N	2	N	00	N
86	20240816	121031	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11470	-450	5	-3.78	944136430	81115	673.32	11810	11910	11410	15490	8350	11920	11639.47	0.00	0	2937	12066	11992	11896	11822	11726	11945	11775	89	3570	500	9050	10	1	17772946	2039	9.12	0.71	12	0.46	1257.00	16255.00	14940	20240108	-23.23	11050	20240805	3.80	14940	-23.23	20240108	11050	3.80	20240805	14940	-23.23	20240108	11050	3.80	20240805	0.73	N	293480	500	88 억		0	N	N	2	N	00	N
87	20240816	111035	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11740	-180	5	-1.51	455177510	38719	321.40	11810	11910	11630	15490	8350	11920	11755.91	0.00	0	3431	12066	11992	11896	11822	11726	11945	11775	89	3570	500	9050	10	1	17772946	2087	9.34	0.72	12	0.22	1257.00	16255.00	14940	20240108	-21.42	11050	20240805	6.24	14940	-21.42	20240108	11050	6.24	20240805	14940	-21.42	20240108	11050	6.24	20240805	0.73	N	293480	500	88 억		0	N	N	2	N	00	N
88	20240816	101032	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11750	-170	5	-1.43	331172850	28117	233.39	11810	11910	11670	15490	8350	11920	11778.37	0.00	0	3750	12066	11992	11896	11822	11726	11945	11775	89	3570	500	9050	10	1	17772946	2088	9.35	0.72	12	0.16	1257.00	16255.00	14940	20240108	-21.35	11050	20240805	6.33	14940	-21.35	20240108	11050	6.33	20240805	14940	-21.35	20240108	11050	6.33	20240805	0.73	N	293480	500	88 억		0	N	N	2	N	00	N
89	20240816	091034	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11800	-120	5	-1.01	90229310	7636	63.39	11810	11910	11800	15490	8350	11920	11816.28	0.00	0	817	12066	11992	11896	11822	11726	11945	11775	89	3570	500	9050	10	1	17772946	2097	9.39	0.73	12	0.04	1257.00	16255.00	14940	20240108	-21.02	11050	20240805	6.79	14940	-21.02	20240108	11050	6.79	20240805	14940	-21.02	20240108	11050	6.79	20240805	0.73	N	293480	500	88 억		0	N	N	2	N	00	N
90	20240814	161033	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11920	20	2	0.17	142985870	12047	67.36	11960	11970	11800	15470	8330	11900	11869.00	0.00	0	2823	12240	12070	11960	11790	11680	12015	11735	89	3570	500	9040	10	1	17772946	2119	9.48	0.73	12	0.07	1257.00	16255.00	14940	20240108	-20.21	11050	20240805	7.87	14940	-20.21	20240108	11050	7.87	20240805	14940	-20.21	20240108	11050	7.87	20240805	0.72	N	293480	500	88 억		0	N	N	2	N	00	N
91	20240814	151034	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11920	20	2	0.17	140518100	11840	66.20	11960	11970	11800	15470	8330	11900	11868.08	0.00	0	2826	12240	12070	11960	11790	11680	12015	11735	89	3570	500	9040	10	1	17772946	2119	9.48	0.73	12	0.07	1257.00	16255.00	14940	20240108	-20.21	11050	20240805	7.87	14940	-20.21	20240108	11050	7.87	20240805	14940	-20.21	20240108	11050	7.87	20240805	0.72	N	293480	500	88 억		0	N	N	5	N	00	N
92	20240814	141040	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11910	10	2	0.08	105757100	8923	49.89	11960	11970	11800	15470	8330	11900	11852.19	0.00	0	1208	12240	12070	11960	11790	11680	12015	11735	89	3570	500	9040	10	1	17772946	2117	9.47	0.73	12	0.05	1257.00	16255.00	14940	20240108	-20.28	11050	20240805	7.78	14940	-20.28	20240108	11050	7.78	20240805	14940	-20.28	20240108	11050	7.78	20240805	0.72	N	293480	500	88 억		0	N	N	5	N	00	N
93	20240814	131037	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11870	-30	5	-0.25	103366660	8722	48.77	11960	11970	11800	15470	8330	11900	11851.26	0.00	0	1224	12240	12070	11960	11790	11680	12015	11735	89	3570	500	9040	10	1	17772946	2110	9.44	0.73	12	0.05	1257.00	16255.00	14940	20240108	-20.55	11050	20240805	7.42	14940	-20.55	20240108	11050	7.42	20240805	14940	-20.55	20240108	11050	7.42	20240805	0.72	N	293480	500	88 억		0	N	N	5	N	00	N
94	20240814	121031	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11840	-60	5	-0.50	99621610	8406	47.00	11960	11970	11800	15470	8330	11900	11851.25	0.00	0	1224	12240	12070	11960	11790	11680	12015	11735	89	3570	500	9040	10	1	17772946	2104	9.42	0.73	12	0.05	1257.00	16255.00	14940	20240108	-20.75	11050	20240805	7.15	14940	-20.75	20240108	11050	7.15	20240805	14940	-20.75	20240108	11050	7.15	20240805	0.72	N	293480	500	88 억		0	N	N	5	N	00	N
95	20240814	111026	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11910	10	2	0.08	16829840	1412	7.90	11960	11970	11880	15470	8330	11900	11919.15	0.00	0	-68	12240	12070	11960	11790	11680	12015	11735	89	3570	500	9040	10	1	17772946	2117	9.47	0.73	12	0.01	1257.00	16255.00	14940	20240108	-20.28	11050	20240805	7.78	14940	-20.28	20240108	11050	7.78	20240805	14940	-20.28	20240108	11050	7.78	20240805	0.72	N	293480	500	88 억		0	N	N	5	N	00	N
96	20240814	101024	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11880	-20	5	-0.17	12545410	1052	5.88	11960	11970	11880	15470	8330	11900	11925.29	0.00	0	-24	12240	12070	11960	11790	11680	12015	11735	89	3570	500	9040	10	1	17772946	2111	9.45	0.73	12	0.01	1257.00	16255.00	14940	20240108	-20.48	11050	20240805	7.51	14940	-20.48	20240108	11050	7.51	20240805	14940	-20.48	20240108	11050	7.51	20240805	0.72	N	293480	500	88 억		0	N	N	5	N	00	N
97	20240814	091059	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11970	70	2	0.59	1017040	85	0.48	11960	11970	11940	15470	8330	11900	11965.18	0.00	0	-12	12240	12070	11960	11790	11680	12015	11735	89	3570	500	9040	10	1	17772946	2127	9.52	0.74	12	0.00	1257.00	16255.00	14940	20240108	-19.88	11050	20240805	8.33	14940	-19.88	20240108	11050	8.33	20240805	14940	-19.88	20240108	11050	8.33	20240805	0.72	N	293480	500	88 억		0	N	N	5	N	00	N
98	20240813	161018	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	-210	5	-1.73	213905940	17879	117.53	12110	12130	11850	15740	8480	12110	11964.10	0.00	0	-5152	12310	12210	12120	12020	11930	12260	12070	89	3630	500	9200	10	1	17772946	2115	9.47	0.73	12	0.10	1257.00	16255.00	14940	20240108	-20.35	11050	20240805	7.69	14940	-20.35	20240108	11050	7.69	20240805	14940	-20.35	20240108	11050	7.69	20240805	0.72	N	293480	500	88 억		0	N	N	5	N	00	N
99	20240813	151025	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11910	-200	5	-1.65	205744120	17193	113.02	12110	12130	11850	15740	8480	12110	11966.74	0.00	0	-4900	12310	12210	12120	12020	11930	12260	12070	89	3630	500	9200	10	1	17772946	2117	9.47	0.73	12	0.10	1257.00	16255.00	14940	20240108	-20.28	11050	20240805	7.78	14940	-20.28	20240108	11050	7.78	20240805	14940	-20.28	20240108	11050	7.78	20240805	0.72	N	293480	500	88 억		0	N	N	3	N	00	N
100	20240813	141023	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	-210	5	-1.73	178132690	14869	97.75	12110	12130	11850	15740	8480	12110	11980.14	0.00	0	-4922	12310	12210	12120	12020	11930	12260	12070	89	3630	500	9200	10	1	17772946	2115	9.47	0.73	12	0.08	1257.00	16255.00	14940	20240108	-20.35	11050	20240805	7.69	14940	-20.35	20240108	11050	7.69	20240805	14940	-20.35	20240108	11050	7.69	20240805	0.72	N	293480	500	88 억		0	N	N	3	N	00	N
101	20240813	131024	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11960	-150	5	-1.24	166603310	13901	91.38	12110	12130	11850	15740	8480	12110	11984.99	0.00	0	-4364	12310	12210	12120	12020	11930	12260	12070	89	3630	500	9200	10	1	17772946	2126	9.51	0.74	12	0.08	1257.00	16255.00	14940	20240108	-19.95	11050	20240805	8.24	14940	-19.95	20240108	11050	8.24	20240805	14940	-19.95	20240108	11050	8.24	20240805	0.72	N	293480	500	88 억		0	N	N	3	N	00	N
102	20240813	121018	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11920	-190	5	-1.57	118025630	9818	64.54	12110	12130	11910	15740	8480	12110	12021.35	0.00	0	-4334	12310	12210	12120	12020	11930	12260	12070	89	3630	500	9200	10	1	17772946	2119	9.48	0.73	12	0.06	1257.00	16255.00	14940	20240108	-20.21	11050	20240805	7.87	14940	-20.21	20240108	11050	7.87	20240805	14940	-20.21	20240108	11050	7.87	20240805	0.72	N	293480	500	88 억		0	N	N	3	N	00	N
103	20240813	111017	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11920	-190	5	-1.57	110340830	9173	60.30	12110	12130	11920	15740	8480	12110	12028.87	0.00	0	-4010	12310	12210	12120	12020	11930	12260	12070	89	3630	500	9200	10	1	17772946	2119	9.48	0.73	12	0.05	1257.00	16255.00	14940	20240108	-20.21	11050	20240805	7.87	14940	-20.21	20240108	11050	7.87	20240805	14940	-20.21	20240108	11050	7.87	20240805	0.72	N	293480	500	88 억		0	N	N	3	N	00	N
104	20240813	101016	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11950	-160	5	-1.32	101032820	8393	55.17	12110	12130	11950	15740	8480	12110	12037.75	0.00	0	-3612	12310	12210	12120	12020	11930	12260	12070	89	3630	500	9200	10	1	17772946	2124	9.51	0.74	12	0.05	1257.00	16255.00	14940	20240108	-20.01	11050	20240805	8.14	14940	-20.01	20240108	11050	8.14	20240805	14940	-20.01	20240108	11050	8.14	20240805	0.72	N	293480	500	88 억		0	N	N	3	N	00	N
105	20240813	091023	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12130	20	2	0.17	30819620	2550	16.76	12110	12130	12050	15740	8480	12110	12086.13	0.00	0	691	12310	12210	12120	12020	11930	12260	12070	89	3630	500	9200	10	1	17772946	2156	9.65	0.75	12	0.01	1257.00	16255.00	14940	20240108	-18.81	11050	20240805	9.77	14940	-18.81	20240108	11050	9.77	20240805	14940	-18.81	20240108	11050	9.77	20240805	0.72	N	293480	500	88 억		0	N	N	3	N	00	N
106	20240812	161007	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12110	80	2	0.67	184636720	15212	160.77	12030	12220	12030	15630	8430	12030	12137.58	0.00	0	-1201	12156	12092	12036	11972	11916	12065	11945	89	3600	500	9140	10	1	17772946	2152	9.63	0.75	12	0.09	1257.00	16255.00	14940	20240108	-18.94	11050	20240805	9.59	14940	-18.94	20240108	11050	9.59	20240805	14940	-18.94	20240108	11050	9.59	20240805	0.72	N	293480	500	88 억		0	N	N	3	N	00	N
107	20240812	151011	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12120	90	2	0.75	176006800	14500	153.24	12030	12220	12030	15630	8430	12030	12138.40	0.00	0	-1317	12156	12092	12036	11972	11916	12065	11945	89	3600	500	9140	10	1	17772946	2154	9.64	0.75	12	0.08	1257.00	16255.00	14940	20240108	-18.88	11050	20240805	9.68	14940	-18.88	20240108	11050	9.68	20240805	14940	-18.88	20240108	11050	9.68	20240805	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
108	20240812	141011	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12120	90	2	0.75	154242500	12705	134.27	12030	12220	12030	15630	8430	12030	12140.30	0.00	0	-1579	12156	12092	12036	11972	11916	12065	11945	89	3600	500	9140	10	1	17772946	2154	9.64	0.75	12	0.07	1257.00	16255.00	14940	20240108	-18.88	11050	20240805	9.68	14940	-18.88	20240108	11050	9.68	20240805	14940	-18.88	20240108	11050	9.68	20240805	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
109	20240812	131006	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12090	60	2	0.50	146453750	12061	127.47	12030	12220	12030	15630	8430	12030	12142.75	0.00	0	-1592	12156	12092	12036	11972	11916	12065	11945	89	3600	500	9140	10	1	17772946	2149	9.62	0.74	12	0.07	1257.00	16255.00	14940	20240108	-19.08	11050	20240805	9.41	14940	-19.08	20240108	11050	9.41	20240805	14940	-19.08	20240108	11050	9.41	20240805	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
110	20240812	121007	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12090	60	2	0.50	134748250	11093	117.24	12030	12220	12030	15630	8430	12030	12147.14	0.00	0	-1464	12156	12092	12036	11972	11916	12065	11945	89	3600	500	9140	10	1	17772946	2149	9.62	0.74	12	0.06	1257.00	16255.00	14940	20240108	-19.08	11050	20240805	9.41	14940	-19.08	20240108	11050	9.41	20240805	14940	-19.08	20240108	11050	9.41	20240805	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
111	20240812	111010	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12160	130	2	1.08	107710170	8861	93.65	12030	12220	12030	15630	8430	12030	12155.53	0.00	0	-1457	12156	12092	12036	11972	11916	12065	11945	89	3600	500	9140	10	1	17772946	2161	9.67	0.75	12	0.05	1257.00	16255.00	14940	20240108	-18.61	11050	20240805	10.05	14940	-18.61	20240108	11050	10.05	20240805	14940	-18.61	20240108	11050	10.05	20240805	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
112	20240812	100959	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12090	60	2	0.50	37913780	3132	33.10	12030	12160	12030	15630	8430	12030	12105.29	0.00	0	103	12156	12092	12036	11972	11916	12065	11945	89	3600	500	9140	10	1	17772946	2149	9.62	0.74	12	0.02	1257.00	16255.00	14940	20240108	-19.08	11050	20240805	9.41	14940	-19.08	20240108	11050	9.41	20240805	14940	-19.08	20240108	11050	9.41	20240805	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
113	20240812	090958	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12130	100	2	0.83	20318820	1683	17.79	12030	12130	12030	15630	8430	12030	12072.98	0.00	0	231	12156	12092	12036	11972	11916	12065	11945	89	3600	500	9140	10	1	17772946	2156	9.65	0.75	12	0.01	1257.00	16255.00	14940	20240108	-18.81	11050	20240805	9.77	14940	-18.81	20240108	11050	9.77	20240805	14940	-18.81	20240108	11050	9.77	20240805	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
114	20240809	160953	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12030	-40	5	-0.33	113810480	9462	101.33	12070	12100	11980	15690	8450	12070	12028.16	0.00	0	2377	12270	12170	11990	11890	11710	12220	11940	89	3620	500	9170	10	1	17772946	2138	9.57	0.74	12	0.05	1257.00	16255.00	14940	20240108	-19.48	11050	20240805	8.87	14940	-19.48	20240108	11050	8.87	20240805	14940	-19.48	20240108	11050	8.87	20240805	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
115	20240809	151016	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12030	-40	5	-0.33	107099580	8904	95.35	12070	12100	11980	15690	8450	12070	12028.25	0.00	0	2332	12270	12170	11990	11890	11710	12220	11940	89	3620	500	9170	10	1	17772946	2138	9.57	0.74	12	0.05	1257.00	16255.00	14940	20240108	-19.48	11050	20240805	8.87	14940	-19.48	20240108	11050	8.87	20240805	14940	-19.48	20240108	11050	8.87	20240805	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
116	20240809	141022	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12000	-70	5	-0.58	104201990	8663	92.77	12070	12100	11980	15690	8450	12070	12028.40	0.00	0	2293	12270	12170	11990	11890	11710	12220	11940	89	3620	500	9170	10	1	17772946	2133	9.55	0.74	12	0.05	1257.00	16255.00	14940	20240108	-19.68	11050	20240805	8.60	14940	-19.68	20240108	11050	8.60	20240805	14940	-19.68	20240108	11050	8.60	20240805	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
117	20240809	131013	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12060	-10	5	-0.08	96001930	7980	85.46	12070	12100	11980	15690	8450	12070	12030.32	0.00	0	2618	12270	12170	11990	11890	11710	12220	11940	89	3620	500	9170	10	1	17772946	2143	9.59	0.74	12	0.04	1257.00	16255.00	14940	20240108	-19.28	11050	20240805	9.14	14940	-19.28	20240108	11050	9.14	20240805	14940	-19.28	20240108	11050	9.14	20240805	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
118	20240809	121012	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12050	-20	5	-0.17	76105740	6326	67.74	12070	12100	11980	15690	8450	12070	12030.63	0.00	0	2638	12270	12170	11990	11890	11710	12220	11940	89	3620	500	9170	10	1	17772946	2142	9.59	0.74	12	0.04	1257.00	16255.00	14940	20240108	-19.34	11050	20240805	9.05	14940	-19.34	20240108	11050	9.05	20240805	14940	-19.34	20240108	11050	9.05	20240805	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
119	20240809	111005	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12070	0	3	0.00	72005250	5986	64.10	12070	12100	11980	15690	8450	12070	12028.94	0.00	0	2728	12270	12170	11990	11890	11710	12220	11940	89	3620	500	9170	10	1	17772946	2145	9.60	0.74	12	0.03	1257.00	16255.00	14940	20240108	-19.21	11050	20240805	9.23	14940	-19.21	20240108	11050	9.23	20240805	14940	-19.21	20240108	11050	9.23	20240805	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
120	20240809	101012	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11980	-90	5	-0.75	70280110	5843	62.57	12070	12100	11980	15690	8450	12070	12028.09	0.00	0	2727	12270	12170	11990	11890	11710	12220	11940	89	3620	500	9170	10	1	17772946	2129	9.53	0.74	12	0.03	1257.00	16255.00	14940	20240108	-19.81	11050	20240805	8.42	14940	-19.81	20240108	11050	8.42	20240805	14940	-19.81	20240108	11050	8.42	20240805	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
121	20240809	091008	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12090	20	2	0.17	6484470	537	5.75	12070	12090	12060	15690	8450	12070	12075.36	0.00	0	462	12270	12170	11990	11890	11710	12220	11940	89	3620	500	9170	10	1	17772946	2149	9.62	0.74	12	0.00	1257.00	16255.00	14940	20240108	-19.08	11050	20240805	9.41	14940	-19.08	20240108	11050	9.41	20240805	14940	-19.08	20240108	11050	9.41	20240805	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
122	20240808	160949	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12070	30	2	0.25	111924500	9337	49.85	11940	12090	11810	15650	8430	12040	11987.11	0.00	0	1660	12333	12186	11933	11786	11533	12260	11860	89	3610	500	9150	10	1	17772946	2145	9.60	0.74	12	0.05	1257.00	16255.00	14940	20240108	-19.21	11050	20240805	9.23	14940	-19.21	20240108	11050	9.23	20240805	14940	-19.21	20240108	11050	9.23	20240805	0.74	N	293480	500	88 억		0	N	N	0	N	00	N
123	20240808	151004	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12040	0	3	0.00	109115270	9104	48.60	11940	12090	11810	15650	8430	12040	11985.42	0.00	0	1594	12333	12186	11933	11786	11533	12260	11860	89	3610	500	9150	10	1	17772946	2140	9.58	0.74	12	0.05	1257.00	16255.00	14940	20240108	-19.41	11050	20240805	8.96	14940	-19.41	20240108	11050	8.96	20240805	14940	-19.41	20240108	11050	8.96	20240805	0.74	N	293480	500	88 억		0	N	N	0	N	00	N
124	20240808	141005	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12060	20	2	0.17	85710060	7161	38.23	11940	12090	11810	15650	8430	12040	11969.01	0.00	0	1600	12333	12186	11933	11786	11533	12260	11860	89	3610	500	9150	10	1	17772946	2143	9.59	0.74	12	0.04	1257.00	16255.00	14940	20240108	-19.28	11050	20240805	9.14	14940	-19.28	20240108	11050	9.14	20240805	14940	-19.28	20240108	11050	9.14	20240805	0.74	N	293480	500	88 억		0	N	N	0	N	00	N
125	20240808	131003	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12050	10	2	0.08	83166070	6950	37.10	11940	12090	11810	15650	8430	12040	11966.34	0.00	0	1612	12333	12186	11933	11786	11533	12260	11860	89	3610	500	9150	10	1	17772946	2142	9.59	0.74	12	0.04	1257.00	16255.00	14940	20240108	-19.34	11050	20240805	9.05	14940	-19.34	20240108	11050	9.05	20240805	14940	-19.34	20240108	11050	9.05	20240805	0.74	N	293480	500	88 억		0	N	N	0	N	00	N
126	20240808	121007	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12040	0	3	0.00	57979710	4862	25.96	11940	12040	11810	15650	8430	12040	11925.07	0.00	0	401	12333	12186	11933	11786	11533	12260	11860	89	3610	500	9150	10	1	17772946	2140	9.58	0.74	12	0.03	1257.00	16255.00	14940	20240108	-19.41	11050	20240805	8.96	14940	-19.41	20240108	11050	8.96	20240805	14940	-19.41	20240108	11050	8.96	20240805	0.74	N	293480	500	88 억		0	N	N	0	N	00	N
127	20240808	111001	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12020	-20	5	-0.17	49966900	4196	22.40	11940	12030	11810	15650	8430	12040	11908.22	0.00	0	-213	12333	12186	11933	11786	11533	12260	11860	89	3610	500	9150	10	1	17772946	2136	9.56	0.74	12	0.02	1257.00	16255.00	14940	20240108	-19.54	11050	20240805	8.78	14940	-19.54	20240108	11050	8.78	20240805	14940	-19.54	20240108	11050	8.78	20240805	0.74	N	293480	500	88 억		0	N	N	0	N	00	N
128	20240808	100957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11910	-130	5	-1.08	40649110	3418	18.25	11940	12030	11810	15650	8430	12040	11892.66	0.00	0	-292	12333	12186	11933	11786	11533	12260	11860	89	3610	500	9150	10	1	17772946	2117	9.47	0.73	12	0.02	1257.00	16255.00	14940	20240108	-20.28	11050	20240805	7.78	14940	-20.28	20240108	11050	7.78	20240805	14940	-20.28	20240108	11050	7.78	20240805	0.74	N	293480	500	88 억		0	N	N	0	N	00	N
129	20240808	090953	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12030	-10	5	-0.08	1659460	139	0.74	11940	12030	11930	15650	8430	12040	11938.56	0.00	0	15	12333	12186	11933	11786	11533	12260	11860	89	3610	500	9150	10	1	17772946	2138	9.57	0.74	12	0.00	1257.00	16255.00	14940	20240108	-19.48	11050	20240805	8.87	14940	-19.48	20240108	11050	8.87	20240805	14940	-19.48	20240108	11050	8.87	20240805	0.74	N	293480	500	88 억		0	N	N	0	N	00	N
130	20240807	160938	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12040	460	2	3.97	224191700	18731	67.29	11720	12080	11680	15050	8110	11580	11968.97	0.00	0	4609	12780	12180	11680	11080	10580	12480	11380	89	3470	500	8800	10	1	17772946	2140	9.58	0.74	12	0.11	1257.00	16255.00	14940	20240108	-19.41	11050	20240805	8.96	14940	-19.41	20240108	11050	8.96	20240805	14940	-19.41	20240108	11050	8.96	20240805	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
131	20240807	150952	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11970	390	2	3.37	218042950	18220	65.45	11720	12080	11680	15050	8110	11580	11967.23	0.00	0	4648	12780	12180	11680	11080	10580	12480	11380	89	3470	500	8800	10	1	17772946	2127	9.52	0.74	12	0.10	1257.00	16255.00	14940	20240108	-19.88	11050	20240805	8.33	14940	-19.88	20240108	11050	8.33	20240805	14940	-19.88	20240108	11050	8.33	20240805	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
132	20240807	140957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12030	450	2	3.89	196441990	16419	58.98	11720	12080	11680	15050	8110	11580	11964.31	0.00	0	4412	12780	12180	11680	11080	10580	12480	11380	89	3470	500	8800	10	1	17772946	2138	9.57	0.74	12	0.09	1257.00	16255.00	14940	20240108	-19.48	11050	20240805	8.87	14940	-19.48	20240108	11050	8.87	20240805	14940	-19.48	20240108	11050	8.87	20240805	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
133	20240807	130952	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12030	450	2	3.89	147150940	12309	44.22	11720	12080	11680	15050	8110	11580	11954.74	0.00	0	3835	12780	12180	11680	11080	10580	12480	11380	89	3470	500	8800	10	1	17772946	2138	9.57	0.74	12	0.07	1257.00	16255.00	14940	20240108	-19.48	11050	20240805	8.87	14940	-19.48	20240108	11050	8.87	20240805	14940	-19.48	20240108	11050	8.87	20240805	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
134	20240807	120953	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12040	460	2	3.97	129473200	10840	38.94	11720	12080	11680	15050	8110	11580	11944.02	0.00	0	3552	12780	12180	11680	11080	10580	12480	11380	89	3470	500	8800	10	1	17772946	2140	9.58	0.74	12	0.06	1257.00	16255.00	14940	20240108	-19.41	11050	20240805	8.96	14940	-19.41	20240108	11050	8.96	20240805	14940	-19.41	20240108	11050	8.96	20240805	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
135	20240807	110953	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12000	420	2	3.63	76020770	6401	22.99	11720	12040	11680	15050	8110	11580	11876.39	0.00	0	2130	12780	12180	11680	11080	10580	12480	11380	89	3470	500	8800	10	1	17772946	2133	9.55	0.74	12	0.04	1257.00	16255.00	14940	20240108	-19.68	11050	20240805	8.60	14940	-19.68	20240108	11050	8.60	20240805	14940	-19.68	20240108	11050	8.60	20240805	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
136	20240807	100945	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11830	250	2	2.16	34880450	2962	10.64	11720	11850	11680	15050	8110	11580	11775.98	0.00	0	1052	12780	12180	11680	11080	10580	12480	11380	89	3470	500	8800	10	1	17772946	2103	9.41	0.73	12	0.02	1257.00	16255.00	14940	20240108	-20.82	11050	20240805	7.06	14940	-20.82	20240108	11050	7.06	20240805	14940	-20.82	20240108	11050	7.06	20240805	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
137	20240807	091014	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11690	110	2	0.95	866170	74	0.27	11720	11720	11690	15050	8110	11580	11705.00	0.00	0	-47	12780	12180	11680	11080	10580	12480	11380	89	3470	500	8800	10	1	17772946	2078	9.30	0.72	12	0.00	1257.00	16255.00	14940	20240108	-21.75	11050	20240805	5.79	14940	-21.75	20240108	11050	5.79	20240805	14940	-21.75	20240108	11050	5.79	20240805	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
138	20240806	160934	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11580	300	2	2.66	322967720	27837	31.10	11230	12280	11180	14660	7900	11280	11602.11	0.00	0	7614	12766	12022	11536	10792	10306	11780	10550	89	3380	500	8570	10	1	17772946	2058	9.21	0.71	12	0.16	1257.00	16255.00	14940	20240108	-22.49	11050	20240805	4.80	14940	-22.49	20240108	11050	4.80	20240805	14940	-22.49	20240108	11050	4.80	20240805	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
139	20240806	150948	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11600	320	2	2.84	310141540	26730	29.86	11230	12280	11180	14660	7900	11280	11602.75	0.00	0	7665	12766	12022	11536	10792	10306	11780	10550	89	3380	500	8570	10	1	17772946	2062	9.23	0.71	12	0.15	1257.00	16255.00	14940	20240108	-22.36	11050	20240805	4.98	14940	-22.36	20240108	11050	4.98	20240805	14940	-22.36	20240108	11050	4.98	20240805	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
140	20240806	140942	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11590	310	2	2.75	278783870	24028	26.84	11230	12280	11180	14660	7900	11280	11602.46	0.00	0	6434	12766	12022	11536	10792	10306	11780	10550	89	3380	500	8570	10	1	17772946	2060	9.22	0.71	12	0.14	1257.00	16255.00	14940	20240108	-22.42	11050	20240805	4.89	14940	-22.42	20240108	11050	4.89	20240805	14940	-22.42	20240108	11050	4.89	20240805	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
141	20240806	130948	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11710	430	2	3.81	263769380	22738	25.40	11230	12280	11180	14660	7900	11280	11600.38	0.00	0	6167	12766	12022	11536	10792	10306	11780	10550	89	3380	500	8570	10	1	17772946	2081	9.32	0.72	12	0.13	1257.00	16255.00	14940	20240108	-21.62	11050	20240805	5.97	14940	-21.62	20240108	11050	5.97	20240805	14940	-21.62	20240108	11050	5.97	20240805	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
142	20240806	120949	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11610	330	2	2.93	257267920	22179	24.78	11230	12280	11180	14660	7900	11280	11599.62	0.00	0	5705	12766	12022	11536	10792	10306	11780	10550	89	3380	500	8570	10	1	17772946	2063	9.24	0.71	12	0.12	1257.00	16255.00	14940	20240108	-22.29	11050	20240805	5.07	14940	-22.29	20240108	11050	5.07	20240805	14940	-22.29	20240108	11050	5.07	20240805	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
143	20240806	110936	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11570	290	2	2.57	236942530	20424	22.81	11230	12280	11180	14660	7900	11280	11601.18	0.00	0	5931	12766	12022	11536	10792	10306	11780	10550	89	3380	500	8570	10	1	17772946	2056	9.20	0.71	12	0.11	1257.00	16255.00	14940	20240108	-22.56	11050	20240805	4.71	14940	-22.56	20240108	11050	4.71	20240805	14940	-22.56	20240108	11050	4.71	20240805	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
144	20240806	100936	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11680	400	2	3.55	147652510	12736	14.23	11230	12280	11180	14660	7900	11280	11593.32	0.00	0	5527	12766	12022	11536	10792	10306	11780	10550	89	3380	500	8570	10	1	17772946	2076	9.29	0.72	12	0.07	1257.00	16255.00	14940	20240108	-21.82	11050	20240805	5.70	14940	-21.82	20240108	11050	5.70	20240805	14940	-21.82	20240108	11050	5.70	20240805	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
145	20240806	090944	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11590	310	2	2.75	49018560	4219	4.71	11230	12280	11230	14660	7900	11280	11618.53	0.00	0	340	12766	12022	11536	10792	10306	11780	10550	89	3380	500	8570	10	1	17772946	2060	9.22	0.71	12	0.02	1257.00	16255.00	14940	20240108	-22.42	11050	20240805	4.89	14940	-22.42	20240108	11050	4.89	20240805	14940	-22.42	20240108	11050	4.89	20240805	0.75	N	293480	500	88 억		0	N	N	0	N	00	N
146	20240805	160923	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11280	-1040	5	-8.44	1029829660	89491	340.19	12280	12280	11050	16010	8630	12320	11507.78	0.00	0	-2958	12706	12512	12386	12192	12066	12450	12130	89	3690	500	9360	10	1	17772946	2005	8.97	0.69	12	0.50	1257.00	16255.00	14940	20240108	-24.50	11050	20240805	2.08	14940	-24.50	20240108	11050	2.08	20240805	14940	-24.50	20240108	11050	2.08	20240805	0.75	N	293480	500	88 억		0	N	N	15	N	00	N
147	20240805	150939	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11300	-1020	5	-8.28	978654500	84931	322.86	12280	12280	11050	16010	8630	12320	11522.94	0.00	0	-3008	12706	12512	12386	12192	12066	12450	12130	89	3690	500	9360	10	1	17772946	2008	8.99	0.70	12	0.48	1257.00	16255.00	14940	20240108	-24.36	11050	20240805	2.26	14940	-24.36	20240108	11050	2.26	20240805	14940	-24.36	20240108	11050	2.26	20240805	0.75	N	293480	500	88 억		0	N	N	15	N	00	N
148	20240805	140940	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11370	-950	5	-7.71	754421930	64970	246.98	12280	12280	11330	16010	8630	12320	11611.85	0.00	0	2968	12706	12512	12386	12192	12066	12450	12130	89	3690	500	9360	10	1	17772946	2021	9.05	0.70	12	0.37	1257.00	16255.00	14940	20240108	-23.90	11330	20240805	0.35	14940	-23.90	20240108	11330	0.35	20240805	14940	-23.90	20240108	11330	0.35	20240805	0.75	N	293480	500	88 억		0	N	N	15	N	00	N
149	20240805	130939	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11500	-820	5	-6.66	577345900	49392	187.76	12280	12280	11420	16010	8630	12320	11689.06	0.00	0	-1175	12706	12512	12386	12192	12066	12450	12130	89	3690	500	9360	10	1	17772946	2044	9.15	0.71	12	0.28	1257.00	16255.00	14940	20240108	-23.03	11420	20240805	0.70	14940	-23.03	20240108	11420	0.70	20240805	14940	-23.03	20240108	11420	0.70	20240805	0.75	N	293480	500	88 억		0	N	N	15	N	00	N
150	20240805	120933	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11590	-730	5	-5.93	349855910	29618	112.59	12280	12280	11460	16010	8630	12320	11812.27	0.00	0	-2215	12706	12512	12386	12192	12066	12450	12130	89	3690	500	9360	10	1	17772946	2060	9.22	0.71	12	0.17	1257.00	16255.00	14940	20240108	-22.42	11460	20240805	1.13	14940	-22.42	20240108	11460	1.13	20240805	14940	-22.42	20240108	11460	1.13	20240805	0.75	N	293480	500	88 억		0	N	N	15	N	00	N
151	20240805	110932	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11700	-620	5	-5.03	272332700	22958	87.27	12280	12280	11460	16010	8630	12320	11862.21	0.00	0	-1142	12706	12512	12386	12192	12066	12450	12130	89	3690	500	9360	10	1	17772946	2079	9.31	0.72	12	0.13	1257.00	16255.00	14940	20240108	-21.69	11460	20240805	2.09	14940	-21.69	20240108	11460	2.09	20240805	14940	-21.69	20240108	11460	2.09	20240805	0.75	N	293480	500	88 억		0	N	N	15	N	00	N
152	20240805	100929	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11760	-560	5	-4.55	201590470	16915	64.30	12280	12280	11460	16010	8630	12320	11917.85	0.00	0	-1293	12706	12512	12386	12192	12066	12450	12130	89	3690	500	9360	10	1	17772946	2090	9.36	0.72	12	0.10	1257.00	16255.00	14940	20240108	-21.29	11460	20240805	2.62	14940	-21.29	20240108	11460	2.62	20240805	14940	-21.29	20240108	11460	2.62	20240805	0.75	N	293480	500	88 억		0	N	N	15	N	00	N
153	20240805	090924	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12150	-170	5	-1.38	46781420	3850	14.64	12280	12280	12100	16010	8630	12320	12151.02	0.00	0	-2250	12706	12512	12386	12192	12066	12450	12130	89	3690	500	9360	10	1	17772946	2159	9.67	0.75	12	0.02	1257.00	16255.00	14940	20240108	-18.67	12100	20240805	0.41	14940	-18.67	20240108	12100	0.41	20240805	14940	-18.67	20240108	12100	0.41	20240805	0.75	N	293480	500	88 억		0	N	N	15	N	00	N
154	20240802	160916	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12320	-290	5	-2.30	326169730	26296	345.36	12560	12580	12260	16390	8830	12610	12403.79	0.00	0	-5729	12723	12666	12583	12526	12443	12695	12555	89	3780	500	9580	10	1	17772946	2190	9.80	0.76	12	0.15	1257.00	16255.00	14940	20240108	-17.54	12260	20240802	0.49	14940	-17.54	20240108	12260	0.49	20240802	14940	-17.54	20240108	12260	0.49	20240802	0.75	N	293480	500	88 억		0	N	N	15	N	00	N
155	20240802	150916	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12310	-300	5	-2.38	321102650	25884	339.95	12560	12580	12260	16390	8830	12610	12405.45	0.00	0	-5715	12723	12666	12583	12526	12443	12695	12555	89	3780	500	9580	10	1	17772946	2188	9.79	0.76	12	0.15	1257.00	16255.00	14940	20240108	-17.60	12260	20240802	0.41	14940	-17.60	20240108	12260	0.41	20240802	14940	-17.60	20240108	12260	0.41	20240802	0.75	N	293480	500	88 억		0	N	N	11	N	00	N
156	20240802	140920	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12400	-210	5	-1.67	209600740	16845	221.24	12560	12580	12360	16390	8830	12610	12442.91	0.00	0	-4601	12723	12666	12583	12526	12443	12695	12555	89	3780	500	9580	10	1	17772946	2204	9.86	0.76	12	0.09	1257.00	16255.00	14940	20240108	-17.00	12260	20240702	1.14	14940	-17.00	20240108	12260	1.14	20240702	14940	-17.00	20240108	12260	1.14	20240702	0.75	N	293480	500	88 억		0	N	N	11	N	00	N
157	20240802	130917	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12390	-220	5	-1.74	192218100	15443	202.82	12560	12580	12360	16390	8830	12610	12446.94	0.00	0	-3588	12723	12666	12583	12526	12443	12695	12555	89	3780	500	9580	10	1	17772946	2202	9.86	0.76	12	0.09	1257.00	16255.00	14940	20240108	-17.07	12260	20240702	1.06	14940	-17.07	20240108	12260	1.06	20240702	14940	-17.07	20240108	12260	1.06	20240702	0.75	N	293480	500	88 억		0	N	N	11	N	00	N
158	20240802	120917	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12420	-190	5	-1.51	142455740	11424	150.04	12560	12580	12400	16390	8830	12610	12469.87	0.00	0	-3073	12723	12666	12583	12526	12443	12695	12555	89	3780	500	9580	10	1	17772946	2207	9.88	0.76	12	0.06	1257.00	16255.00	14940	20240108	-16.87	12260	20240702	1.31	14940	-16.87	20240108	12260	1.31	20240702	14940	-16.87	20240108	12260	1.31	20240702	0.75	N	293480	500	88 억		0	N	N	11	N	00	N
159	20240802	110918	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12510	-100	5	-0.79	67454930	5402	70.95	12560	12580	12440	16390	8830	12610	12487.03	0.00	0	-1091	12723	12666	12583	12526	12443	12695	12555	89	3780	500	9580	10	1	17772946	2223	9.95	0.77	12	0.03	1257.00	16255.00	14940	20240108	-16.27	12260	20240702	2.04	14940	-16.27	20240108	12260	2.04	20240702	14940	-16.27	20240108	12260	2.04	20240702	0.75	N	293480	500	88 억		0	N	N	11	N	00	N
160	20240802	100913	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12470	-140	5	-1.11	62900030	5037	66.15	12560	12580	12440	16390	8830	12610	12487.60	0.00	0	-981	12723	12666	12583	12526	12443	12695	12555	89	3780	500	9580	10	1	17772946	2216	9.92	0.77	12	0.03	1257.00	16255.00	14940	20240108	-16.53	12260	20240702	1.71	14940	-16.53	20240108	12260	1.71	20240702	14940	-16.53	20240108	12260	1.71	20240702	0.75	N	293480	500	88 억		0	N	N	11	N	00	N
161	20240802	090920	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12580	-30	5	-0.24	364240	29	0.38	12560	12580	12550	16390	8830	12610	12560.00	0.00	0	2	12723	12666	12583	12526	12443	12695	12555	89	3780	500	9580	10	1	17772946	2236	10.01	0.77	12	0.00	1257.00	16255.00	14940	20240108	-15.80	12260	20240702	2.61	14940	-15.80	20240108	12260	2.61	20240702	14940	-15.80	20240108	12260	2.61	20240702	0.75	N	293480	500	88 억		0	N	N	11	N	00	N
162	20240801	160913	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12610	110	2	0.88	95681110	7614	36.95	12590	12640	12500	16250	8750	12500	12566.18	0.00	0	1012	12753	12626	12553	12426	12353	12590	12390	89	3750	500	9500	10	1	17772946	2241	10.03	0.78	12	0.04	1257.00	16255.00	14940	20240108	-15.60	12260	20240702	2.85	14940	-15.60	20240108	12260	2.85	20240702	14940	-15.60	20240108	12260	2.85	20240702	0.74	N	293480	500	88 억		0	N	N	11	N	00	N
163	20240801	150934	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12580	80	2	0.64	84174090	6702	32.52	12590	12610	12500	16250	8750	12500	12559.55	0.00	0	1010	12753	12626	12553	12426	12353	12590	12390	89	3750	500	9500	10	1	17772946	2236	10.01	0.77	12	0.04	1257.00	16255.00	14940	20240108	-15.80	12260	20240702	2.61	14940	-15.80	20240108	12260	2.61	20240702	14940	-15.80	20240108	12260	2.61	20240702	0.74	N	293480	500	88 억		0	N	N	22	N	00	N
164	20240801	140925	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12580	80	2	0.64	70084530	5583	27.09	12590	12600	12500	16250	8750	12500	12553.20	0.00	0	1007	12753	12626	12553	12426	12353	12590	12390	89	3750	500	9500	10	1	17772946	2236	10.01	0.77	12	0.03	1257.00	16255.00	14940	20240108	-15.80	12260	20240702	2.61	14940	-15.80	20240108	12260	2.61	20240702	14940	-15.80	20240108	12260	2.61	20240702	0.74	N	293480	500	88 억		0	N	N	22	N	00	N
165	20240801	130917	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12590	90	2	0.72	51065180	4073	19.77	12590	12590	12500	16250	8750	12500	12537.49	0.00	0	759	12753	12626	12553	12426	12353	12590	12390	89	3750	500	9500	10	1	17772946	2238	10.02	0.77	12	0.02	1257.00	16255.00	14940	20240108	-15.73	12260	20240702	2.69	14940	-15.73	20240108	12260	2.69	20240702	14940	-15.73	20240108	12260	2.69	20240702	0.74	N	293480	500	88 억		0	N	N	22	N	00	N
166	20240801	120921	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12580	80	2	0.64	50486520	4027	19.54	12590	12590	12500	16250	8750	12500	12537.01	0.00	0	742	12753	12626	12553	12426	12353	12590	12390	89	3750	500	9500	10	1	17772946	2236	10.01	0.77	12	0.02	1257.00	16255.00	14940	20240108	-15.80	12260	20240702	2.61	14940	-15.80	20240108	12260	2.61	20240702	14940	-15.80	20240108	12260	2.61	20240702	0.74	N	293480	500	88 억		0	N	N	22	N	00	N
167	20240801	110922	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12550	50	2	0.40	42484080	3390	16.45	12590	12590	12500	16250	8750	12500	12532.18	0.00	0	409	12753	12626	12553	12426	12353	12590	12390	89	3750	500	9500	10	1	17772946	2231	9.98	0.77	12	0.02	1257.00	16255.00	14940	20240108	-16.00	12260	20240702	2.37	14940	-16.00	20240108	12260	2.37	20240702	14940	-16.00	20240108	12260	2.37	20240702	0.74	N	293480	500	88 억		0	N	N	22	N	00	N
168	20240801	100916	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12540	40	2	0.32	25759610	2055	9.97	12590	12590	12500	16250	8750	12500	12535.09	0.00	0	50	12753	12626	12553	12426	12353	12590	12390	89	3750	500	9500	10	1	17772946	2229	9.98	0.77	12	0.01	1257.00	16255.00	14940	20240108	-16.06	12260	20240702	2.28	14940	-16.06	20240108	12260	2.28	20240702	14940	-16.06	20240108	12260	2.28	20240702	0.74	N	293480	500	88 억		0	N	N	22	N	00	N
169	20240801	090907	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12550	50	2	0.40	3027860	242	1.17	12590	12590	12500	16250	8750	12500	12511.82	0.00	0	50	12753	12626	12553	12426	12353	12590	12390	89	3750	500	9500	10	1	17772946	2231	9.98	0.77	12	0.00	1257.00	16255.00	14940	20240108	-16.00	12260	20240702	2.37	14940	-16.00	20240108	12260	2.37	20240702	14940	-16.00	20240108	12260	2.37	20240702	0.74	N	293480	500	88 억		0	N	N	22	N	00	N