KissMeData/007570/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160226	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14160	220	2	1.58	408989990	29120	90.34	14030	14170	13900	18120	9760	13940	14044.83	6.99	6433	14460	14200	14060	13800	13660	14130	13730	477	4180	2500	9750	10	1	19085664	2703	-108.92	1.16	12	0.15	-130.00	12231.00	16600	20230912	-14.70	12300	20240704	15.12	16080	-11.94	20240103	12300	15.12	20240704	16600	-14.70	20230912	12300	15.12	20240704	1.41	N	007570	2500	477 억	1334674	N	N	1	N	N
3	20240830	150227	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14120	180	2	1.29	395557100	28170	87.39	14030	14170	13900	18120	9760	13940	14041.79	6.99	5794	14460	14200	14060	13800	13660	14130	13730	477	4180	2500	9750	10	1	19085664	2695	-108.62	1.15	12	0.15	-130.00	12231.00	16600	20230912	-14.94	12300	20240704	14.80	16080	-12.19	20240103	12300	14.80	20240704	16600	-14.94	20230912	12300	14.80	20240704	1.41	N	007570	2500	477 억	1334674	N	N	0	N	N
4	20240830	140229	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14080	140	2	1.00	310883760	22150	68.72	14030	14170	13900	18120	9760	13940	14035.38	6.99	2361	14460	14200	14060	13800	13660	14130	13730	477	4180	2500	9750	10	1	19085664	2687	-108.31	1.15	12	0.12	-130.00	12231.00	16600	20230912	-15.18	12300	20240704	14.47	16080	-12.44	20240103	12300	14.47	20240704	16600	-15.18	20230912	12300	14.47	20240704	1.41	N	007570	2500	477 억	1334674	N	N	0	N	N
5	20240830	130227	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14030	90	2	0.65	251221610	17904	55.54	14030	14170	13900	18120	9760	13940	14031.59	6.99	-1138	14460	14200	14060	13800	13660	14130	13730	477	4180	2500	9750	10	1	19085664	2678	-107.92	1.15	12	0.09	-130.00	12231.00	16600	20230912	-15.48	12300	20240704	14.07	16080	-12.75	20240103	12300	14.07	20240704	16600	-15.48	20230912	12300	14.07	20240704	1.41	N	007570	2500	477 억	1334674	N	N	0	N	N
6	20240830	120228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13960	20	2	0.14	224890550	16024	49.71	14030	14170	13900	18120	9760	13940	14034.61	6.99	-818	14460	14200	14060	13800	13660	14130	13730	477	4180	2500	9750	10	1	19085664	2664	-107.38	1.14	12	0.08	-130.00	12231.00	16600	20230912	-15.90	12300	20240704	13.50	16080	-13.18	20240103	12300	13.50	20240704	16600	-15.90	20230912	12300	13.50	20240704	1.41	N	007570	2500	477 억	1334674	N	N	0	N	N
7	20240830	110228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13970	30	2	0.22	182600320	12995	40.31	14030	14170	13900	18120	9760	13940	14051.58	6.99	-1247	14460	14200	14060	13800	13660	14130	13730	477	4180	2500	9750	10	1	19085664	2666	-107.46	1.14	12	0.07	-130.00	12231.00	16600	20230912	-15.84	12300	20240704	13.58	16080	-13.12	20240103	12300	13.58	20240704	16600	-15.84	20230912	12300	13.58	20240704	1.41	N	007570	2500	477 억	1334674	N	N	0	N	N
8	20240830	100230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14130	190	2	1.36	89493860	6365	19.75	14030	14170	13900	18120	9760	13940	14060.31	6.99	-2523	14460	14200	14060	13800	13660	14130	13730	477	4180	2500	9750	10	1	19085664	2697	-108.69	1.16	12	0.03	-130.00	12231.00	16600	20230912	-14.88	12300	20240704	14.88	16080	-12.13	20240103	12300	14.88	20240704	16600	-14.88	20230912	12300	14.88	20240704	1.41	N	007570	2500	477 억	1334674	N	N	0	N	N
9	20240830	090229	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14030	90	2	0.65	925980	66	0.20	14030	14030	14030	18120	9760	13940	14030.00	6.99	-65	14460	14200	14060	13800	13660	14130	13730	477	4180	2500	9750	10	1	19085664	2678	-107.92	1.15	12	0.00	-130.00	12231.00	16600	20230912	-15.48	12300	20240704	14.07	16080	-12.75	20240103	12300	14.07	20240704	16600	-15.48	20230912	12300	14.07	20240704	1.41	N	007570	2500	477 억	1334674	N	N	0	N	N
10	20240829	160229	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13940	-380	5	-2.65	454588310	32205	72.58	14320	14320	13920	18610	10030	14320	14115.46	7.07	-14820	14813	14566	14213	13966	13613	14690	14090	477	4290	2500	10020	10	1	19085664	2661	-107.23	1.14	12	0.17	-130.00	12231.00	16600	20230912	-16.02	12300	20240704	13.33	16080	-13.31	20240103	12300	13.33	20240704	16600	-16.02	20230912	12300	13.33	20240704	1.42	N	007570	2500	477 억	1350148	N	N	20	N	N
11	20240829	150230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13940	-380	5	-2.65	430043040	30444	68.61	14320	14320	13920	18610	10030	14320	14125.71	7.07	-14424	14813	14566	14213	13966	13613	14690	14090	477	4290	2500	10020	10	1	19085664	2661	-107.23	1.14	12	0.16	-130.00	12231.00	16600	20230912	-16.02	12300	20240704	13.33	16080	-13.31	20240103	12300	13.33	20240704	16600	-16.02	20230912	12300	13.33	20240704	1.42	N	007570	2500	477 억	1350148	N	N	20	N	N
12	20240829	140231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14000	-320	5	-2.23	365757050	25836	58.23	14320	14320	14000	18610	10030	14320	14156.88	7.07	-14313	14813	14566	14213	13966	13613	14690	14090	477	4290	2500	10020	10	1	19085664	2672	-107.69	1.14	12	0.14	-130.00	12231.00	16600	20230912	-15.66	12300	20240704	13.82	16080	-12.94	20240103	12300	13.82	20240704	16600	-15.66	20230912	12300	13.82	20240704	1.42	N	007570	2500	477 억	1350148	N	N	20	N	N
13	20240829	130231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14120	-200	5	-1.40	328760260	23201	52.29	14320	14320	14070	18610	10030	14320	14170.09	7.07	-13301	14813	14566	14213	13966	13613	14690	14090	477	4290	2500	10020	10	1	19085664	2695	-108.62	1.15	12	0.12	-130.00	12231.00	16600	20230912	-14.94	12300	20240704	14.80	16080	-12.19	20240103	12300	14.80	20240704	16600	-14.94	20230912	12300	14.80	20240704	1.42	N	007570	2500	477 억	1350148	N	N	20	N	N
14	20240829	120228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14160	-160	5	-1.12	268596720	18940	42.69	14320	14320	14080	18610	10030	14320	14181.45	7.07	-10883	14813	14566	14213	13966	13613	14690	14090	477	4290	2500	10020	10	1	19085664	2703	-108.92	1.16	12	0.10	-130.00	12231.00	16600	20230912	-14.70	12300	20240704	15.12	16080	-11.94	20240103	12300	15.12	20240704	16600	-14.70	20230912	12300	15.12	20240704	1.42	N	007570	2500	477 억	1350148	N	N	20	N	N
15	20240829	110232	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14140	-180	5	-1.26	188421170	13277	29.92	14320	14320	14080	18610	10030	14320	14191.55	7.07	-7244	14813	14566	14213	13966	13613	14690	14090	477	4290	2500	10020	10	1	19085664	2699	-108.77	1.16	12	0.07	-130.00	12231.00	16600	20230912	-14.82	12300	20240704	14.96	16080	-12.06	20240103	12300	14.96	20240704	16600	-14.82	20230912	12300	14.96	20240704	1.42	N	007570	2500	477 억	1350148	N	N	20	N	N
16	20240829	100229	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14120	-200	5	-1.40	151945370	10692	24.10	14320	14320	14080	18610	10030	14320	14211.13	7.07	-5958	14813	14566	14213	13966	13613	14690	14090	477	4290	2500	10020	10	1	19085664	2695	-108.62	1.15	12	0.06	-130.00	12231.00	16600	20230912	-14.94	12300	20240704	14.80	16080	-12.19	20240103	12300	14.80	20240704	16600	-14.94	20230912	12300	14.80	20240704	1.42	N	007570	2500	477 억	1350148	N	N	20	N	N
17	20240829	090231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14200	-120	5	-0.84	16741800	1173	2.64	14320	14320	14200	18610	10030	14320	14272.63	7.07	-698	14813	14566	14213	13966	13613	14690	14090	477	4290	2500	10020	10	1	19085664	2710	-109.23	1.16	12	0.01	-130.00	12231.00	16600	20230912	-14.46	12300	20240704	15.45	16080	-11.69	20240103	12300	15.45	20240704	16600	-14.46	20230912	12300	15.45	20240704	1.42	N	007570	2500	477 억	1350148	N	N	20	N	N
18	20240828	160224	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14320	400	2	2.87	630899690	44303	162.63	13990	14460	13860	18090	9750	13920	14240.46	7.06	1021	14226	14072	13876	13722	13526	14150	13800	477	4170	2500	9740	10	1	19085664	2733	-110.15	1.17	12	0.23	-130.00	12231.00	16600	20230912	-13.73	12300	20240704	16.42	16080	-10.95	20240103	12300	16.42	20240704	16600	-13.73	20230912	12300	16.42	20240704	1.37	N	007570	2500	477 억	1347536	N	N	20	N	N
19	20240828	150226	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14230	310	2	2.23	602012060	42283	155.21	13990	14460	13860	18090	9750	13920	14237.69	7.06	986	14226	14072	13876	13722	13526	14150	13800	477	4170	2500	9740	10	1	19085664	2716	-109.46	1.16	12	0.22	-130.00	12231.00	16600	20230912	-14.28	12300	20240704	15.69	16080	-11.50	20240103	12300	15.69	20240704	16600	-14.28	20230912	12300	15.69	20240704	1.37	N	007570	2500	477 억	1347536	N	N	8	N	N
20	20240828	140226	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14280	360	2	2.59	545429360	38309	140.62	13990	14460	13860	18090	9750	13920	14237.64	7.06	1326	14226	14072	13876	13722	13526	14150	13800	477	4170	2500	9740	10	1	19085664	2725	-109.85	1.17	12	0.20	-130.00	12231.00	16600	20230912	-13.98	12300	20240704	16.10	16080	-11.19	20240103	12300	16.10	20240704	16600	-13.98	20230912	12300	16.10	20240704	1.37	N	007570	2500	477 억	1347536	N	N	8	N	N
21	20240828	130226	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14320	400	2	2.87	476439100	33476	122.88	13990	14460	13860	18090	9750	13920	14232.27	7.06	1982	14226	14072	13876	13722	13526	14150	13800	477	4170	2500	9740	10	1	19085664	2733	-110.15	1.17	12	0.18	-130.00	12231.00	16600	20230912	-13.73	12300	20240704	16.42	16080	-10.95	20240103	12300	16.42	20240704	16600	-13.73	20230912	12300	16.42	20240704	1.37	N	007570	2500	477 억	1347536	N	N	8	N	N
22	20240828	120226	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14360	440	2	3.16	333679270	23527	86.36	13990	14450	13860	18090	9750	13920	14182.83	7.06	2052	14226	14072	13876	13722	13526	14150	13800	477	4170	2500	9740	10	1	19085664	2741	-110.46	1.17	12	0.12	-130.00	12231.00	16600	20230912	-13.49	12300	20240704	16.75	16080	-10.70	20240103	12300	16.75	20240704	16600	-13.49	20230912	12300	16.75	20240704	1.37	N	007570	2500	477 억	1347536	N	N	8	N	N
23	20240828	110226	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14110	190	2	1.36	165689340	11767	43.19	13990	14240	13860	18090	9750	13920	14080.86	7.06	2841	14226	14072	13876	13722	13526	14150	13800	477	4170	2500	9740	10	1	19085664	2693	-108.54	1.15	12	0.06	-130.00	12231.00	16600	20230912	-15.00	12300	20240704	14.72	16080	-12.25	20240103	12300	14.72	20240704	16600	-15.00	20230912	12300	14.72	20240704	1.37	N	007570	2500	477 억	1347536	N	N	8	N	N
24	20240828	100230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14120	200	2	1.44	98006870	6992	25.67	13990	14130	13860	18090	9750	13920	14017.01	7.06	1745	14226	14072	13876	13722	13526	14150	13800	477	4170	2500	9740	10	1	19085664	2695	-108.62	1.15	12	0.04	-130.00	12231.00	16600	20230912	-14.94	12300	20240704	14.80	16080	-12.19	20240103	12300	14.80	20240704	16600	-14.94	20230912	12300	14.80	20240704	1.37	N	007570	2500	477 억	1347536	N	N	8	N	N
25	20240828	090230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13950	30	2	0.22	917980	66	0.24	13990	13990	13900	18090	9750	13920	13908.62	7.06	-62	14226	14072	13876	13722	13526	14150	13800	477	4170	2500	9740	10	1	19085664	2662	-107.31	1.14	12	0.00	-130.00	12231.00	16600	20230912	-15.96	12300	20240704	13.41	16080	-13.25	20240103	12300	13.41	20240704	16600	-15.96	20230912	12300	13.41	20240704	1.37	N	007570	2500	477 억	1347536	N	N	8	N	N
26	20240827	160227	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13920	160	2	1.16	378400690	27229	48.74	13760	14030	13680	17880	9640	13760	13896.97	7.05	2033	14406	14082	13896	13572	13386	13990	13480	477	4120	2500	9630	10	1	19085664	2657	-107.08	1.14	12	0.14	-130.00	12231.00	16600	20230912	-16.14	12300	20240704	13.17	16080	-13.43	20240103	12300	13.17	20240704	16600	-16.14	20230912	12300	13.17	20240704	1.36	N	007570	2500	477 억	1344723	N	N	8	N	N
27	20240827	150226	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13950	190	2	1.38	362160730	26063	46.66	13760	14030	13680	17880	9640	13760	13895.59	7.05	2594	14406	14082	13896	13572	13386	13990	13480	477	4120	2500	9630	10	1	19085664	2662	-107.31	1.14	12	0.14	-130.00	12231.00	16600	20230912	-15.96	12300	20240704	13.41	16080	-13.25	20240103	12300	13.41	20240704	16600	-15.96	20230912	12300	13.41	20240704	1.36	N	007570	2500	477 억	1344723	N	N	0	N	N
28	20240827	140225	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13960	200	2	1.45	344128200	24770	44.34	13760	14030	13680	17880	9640	13760	13892.94	7.05	2447	14406	14082	13896	13572	13386	13990	13480	477	4120	2500	9630	10	1	19085664	2664	-107.38	1.14	12	0.13	-130.00	12231.00	16600	20230912	-15.90	12300	20240704	13.50	16080	-13.18	20240103	12300	13.50	20240704	16600	-15.90	20230912	12300	13.50	20240704	1.36	N	007570	2500	477 억	1344723	N	N	0	N	N
29	20240827	130226	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13980	220	2	1.60	337137400	24269	43.44	13760	14030	13680	17880	9640	13760	13891.69	7.05	2436	14406	14082	13896	13572	13386	13990	13480	477	4120	2500	9630	10	1	19085664	2668	-107.54	1.14	12	0.13	-130.00	12231.00	16600	20230912	-15.78	12300	20240704	13.66	16080	-13.06	20240103	12300	13.66	20240704	16600	-15.78	20230912	12300	13.66	20240704	1.36	N	007570	2500	477 억	1344723	N	N	0	N	N
30	20240827	120227	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14010	250	2	1.82	326061940	23477	42.03	13760	14030	13680	17880	9640	13760	13888.57	7.05	2380	14406	14082	13896	13572	13386	13990	13480	477	4120	2500	9630	10	1	19085664	2674	-107.77	1.15	12	0.12	-130.00	12231.00	16600	20230912	-15.60	12300	20240704	13.90	16080	-12.87	20240103	12300	13.90	20240704	16600	-15.60	20230912	12300	13.90	20240704	1.36	N	007570	2500	477 억	1344723	N	N	0	N	N
31	20240827	110228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13980	220	2	1.60	274881300	19817	35.47	13760	14020	13680	17880	9640	13760	13870.98	7.05	1166	14406	14082	13896	13572	13386	13990	13480	477	4120	2500	9630	10	1	19085664	2668	-107.54	1.14	12	0.10	-130.00	12231.00	16600	20230912	-15.78	12300	20240704	13.66	16080	-13.06	20240103	12300	13.66	20240704	16600	-15.78	20230912	12300	13.66	20240704	1.36	N	007570	2500	477 억	1344723	N	N	0	N	N
32	20240827	100226	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13920	160	2	1.16	148190730	10747	19.24	13760	13960	13680	17880	9640	13760	13789.03	7.05	1253	14406	14082	13896	13572	13386	13990	13480	477	4120	2500	9630	10	1	19085664	2657	-107.08	1.14	12	0.06	-130.00	12231.00	16600	20230912	-16.14	12300	20240704	13.17	16080	-13.43	20240103	12300	13.17	20240704	16600	-16.14	20230912	12300	13.17	20240704	1.36	N	007570	2500	477 억	1344723	N	N	0	N	N
33	20240827	090225	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13740	-20	5	-0.15	5075440	369	0.66	13760	13760	13740	17880	9640	13760	13754.58	7.05	-315	14406	14082	13896	13572	13386	13990	13480	477	4120	2500	9630	10	1	19085664	2622	-105.69	1.12	12	0.00	-130.00	12231.00	16600	20230912	-17.23	12300	20240704	11.71	16080	-14.55	20240103	12300	11.71	20240704	16600	-17.23	20230912	12300	11.71	20240704	1.36	N	007570	2500	477 억	1344723	N	N	0	N	N
34	20240826	160223	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13760	-340	5	-2.41	772316850	55862	136.33	14100	14220	13710	18330	9870	14100	13825.51	7.04	-101	14513	14306	14203	13996	13893	14255	13945	477	4230	2500	9870	10	1	19085664	2626	-105.85	1.13	12	0.29	-130.00	12231.00	16600	20230912	-17.11	12300	20240704	11.87	16080	-14.43	20240103	12300	11.87	20240704	16600	-17.11	20230912	12300	11.87	20240704	1.36	N	007570	2500	477 억	1342995	N	N	0	N	N
35	20240826	150225	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13720	-380	5	-2.70	716087120	51769	126.34	14100	14220	13710	18330	9870	14100	13832.35	7.04	467	14513	14306	14203	13996	13893	14255	13945	477	4230	2500	9870	10	1	19085664	2619	-105.54	1.12	12	0.27	-130.00	12231.00	16600	20230912	-17.35	12300	20240704	11.54	16080	-14.68	20240103	12300	11.54	20240704	16600	-17.35	20230912	12300	11.54	20240704	1.36	N	007570	2500	477 억	1342995	N	N	0	N	N
36	20240826	140225	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13790	-310	5	-2.20	588409260	42473	103.66	14100	14220	13710	18330	9870	14100	13853.72	7.04	-207	14513	14306	14203	13996	13893	14255	13945	477	4230	2500	9870	10	1	19085664	2632	-106.08	1.13	12	0.22	-130.00	12231.00	16600	20230912	-16.93	12300	20240704	12.11	16080	-14.24	20240103	12300	12.11	20240704	16600	-16.93	20230912	12300	12.11	20240704	1.36	N	007570	2500	477 억	1342995	N	N	0	N	N
37	20240826	130226	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13770	-330	5	-2.34	543385770	39201	95.67	14100	14220	13710	18330	9870	14100	13861.53	7.04	421	14513	14306	14203	13996	13893	14255	13945	477	4230	2500	9870	10	1	19085664	2628	-105.92	1.13	12	0.21	-130.00	12231.00	16600	20230912	-17.05	12300	20240704	11.95	16080	-14.37	20240103	12300	11.95	20240704	16600	-17.05	20230912	12300	11.95	20240704	1.36	N	007570	2500	477 억	1342995	N	N	0	N	N
38	20240826	120224	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13790	-310	5	-2.20	512938960	36988	90.27	14100	14220	13710	18330	9870	14100	13867.71	7.04	669	14513	14306	14203	13996	13893	14255	13945	477	4230	2500	9870	10	1	19085664	2632	-106.08	1.13	12	0.19	-130.00	12231.00	16600	20230912	-16.93	12300	20240704	12.11	16080	-14.24	20240103	12300	12.11	20240704	16600	-16.93	20230912	12300	12.11	20240704	1.36	N	007570	2500	477 억	1342995	N	N	0	N	N
39	20240826	110226	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13830	-270	5	-1.91	364081350	26175	63.88	14100	14220	13810	18330	9870	14100	13909.51	7.04	-789	14513	14306	14203	13996	13893	14255	13945	477	4230	2500	9870	10	1	19085664	2640	-106.38	1.13	12	0.14	-130.00	12231.00	16600	20230912	-16.69	12300	20240704	12.44	16080	-13.99	20240103	12300	12.44	20240704	16600	-16.69	20230912	12300	12.44	20240704	1.36	N	007570	2500	477 억	1342995	N	N	0	N	N
40	20240826	100226	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13940	-160	5	-1.13	275200010	19754	48.21	14100	14220	13840	18330	9870	14100	13931.36	7.04	-319	14513	14306	14203	13996	13893	14255	13945	477	4230	2500	9870	10	1	19085664	2661	-107.23	1.14	12	0.10	-130.00	12231.00	16600	20230912	-16.02	12300	20240704	13.33	16080	-13.31	20240103	12300	13.33	20240704	16600	-16.02	20230912	12300	13.33	20240704	1.36	N	007570	2500	477 억	1342995	N	N	0	N	N
41	20240826	090224	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14100	0	3	0.00	2072830	147	0.36	14100	14220	14100	18330	9870	14100	14100.88	7.04	-30	14513	14306	14203	13996	13893	14255	13945	477	4230	2500	9870	10	1	19085664	2691	-108.46	1.15	12	0.00	-130.00	12231.00	16600	20230912	-15.06	12300	20240704	14.63	16080	-12.31	20240103	12300	14.63	20240704	16600	-15.06	20230912	12300	14.63	20240704	1.36	N	007570	2500	477 억	1342995	N	N	0	N	N
42	20240823	160226	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14100	-380	5	-2.62	577251230	40669	99.34	14380	14410	14100	18820	10140	14480	14193.82	7.04	-1018	15080	14780	14560	14260	14040	14670	14150	477	4340	2500	10130	10	1	19085664	2691	-108.46	1.15	12	0.21	-130.00	12231.00	16890	20230817	-16.52	12300	20240704	14.63	16080	-12.31	20240103	12300	14.63	20240704	16600	-15.06	20230912	12300	14.63	20240704	1.38	N	007570	2500	477 억	1343782	N	N	0	N	N
43	20240823	150226	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14160	-320	5	-2.21	537553110	37856	92.46	14380	14410	14100	18820	10140	14480	14199.87	7.04	-1121	15080	14780	14560	14260	14040	14670	14150	477	4340	2500	10130	10	1	19085664	2703	-108.92	1.16	12	0.20	-130.00	12231.00	16890	20230817	-16.16	12300	20240704	15.12	16080	-11.94	20240103	12300	15.12	20240704	16600	-14.70	20230912	12300	15.12	20240704	1.38	N	007570	2500	477 억	1343782	N	N	0	N	N
44	20240823	140226	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14130	-350	5	-2.42	445286980	31329	76.52	14380	14410	14120	18820	10140	14480	14213.17	7.04	273	15080	14780	14560	14260	14040	14670	14150	477	4340	2500	10130	10	1	19085664	2697	-108.69	1.16	12	0.16	-130.00	12231.00	16890	20230817	-16.34	12300	20240704	14.88	16080	-12.13	20240103	12300	14.88	20240704	16600	-14.88	20230912	12300	14.88	20240704	1.38	N	007570	2500	477 억	1343782	N	N	0	N	N
45	20240823	130224	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14180	-300	5	-2.07	406760040	28605	69.87	14380	14410	14130	18820	10140	14480	14219.80	7.04	850	15080	14780	14560	14260	14040	14670	14150	477	4340	2500	10130	10	1	19085664	2706	-109.08	1.16	12	0.15	-130.00	12231.00	16890	20230817	-16.04	12300	20240704	15.28	16080	-11.82	20240103	12300	15.28	20240704	16600	-14.58	20230912	12300	15.28	20240704	1.38	N	007570	2500	477 억	1343782	N	N	0	N	N
46	20240823	120225	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14250	-230	5	-1.59	364016130	25595	62.52	14380	14410	14130	18820	10140	14480	14222.06	7.04	1186	15080	14780	14560	14260	14040	14670	14150	477	4340	2500	10130	10	1	19085664	2720	-109.62	1.17	12	0.13	-130.00	12231.00	16890	20230817	-15.63	12300	20240704	15.85	16080	-11.38	20240103	12300	15.85	20240704	16600	-14.16	20230912	12300	15.85	20240704	1.38	N	007570	2500	477 억	1343782	N	N	0	N	N
47	20240823	110226	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14180	-300	5	-2.07	303729570	21344	52.13	14380	14410	14130	18820	10140	14480	14230.09	7.04	-214	15080	14780	14560	14260	14040	14670	14150	477	4340	2500	10130	10	1	19085664	2706	-109.08	1.16	12	0.11	-130.00	12231.00	16890	20230817	-16.04	12300	20240704	15.28	16080	-11.82	20240103	12300	15.28	20240704	16600	-14.58	20230912	12300	15.28	20240704	1.38	N	007570	2500	477 억	1343782	N	N	0	N	N
48	20240823	100225	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14230	-250	5	-1.73	158175560	11081	27.07	14380	14410	14210	18820	10140	14480	14274.30	7.04	-139	15080	14780	14560	14260	14040	14670	14150	477	4340	2500	10130	10	1	19085664	2716	-109.46	1.16	12	0.06	-130.00	12231.00	16890	20230817	-15.75	12300	20240704	15.69	16080	-11.50	20240103	12300	15.69	20240704	16600	-14.28	20230912	12300	15.69	20240704	1.38	N	007570	2500	477 억	1343782	N	N	0	N	N
49	20240823	090225	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14380	-100	5	-0.69	4962100	345	0.84	14380	14380	14380	18820	10140	14480	14380.00	7.04	-139	15080	14780	14560	14260	14040	14670	14150	477	4340	2500	10130	10	1	19085664	2745	-110.62	1.18	12	0.00	-130.00	12231.00	16890	20230817	-14.86	12300	20240704	16.91	16080	-10.57	20240103	12300	16.91	20240704	16600	-13.37	20230912	12300	16.91	20240704	1.38	N	007570	2500	477 억	1343782	N	N	0	N	N
50	20240822	160224	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14480	-260	5	-1.76	593432330	40753	82.06	14760	14860	14340	19160	10320	14740	14561.68	7.08	-7120	15046	14892	14736	14582	14426	14970	14660	477	4420	2500	10310	10	1	19085664	2764	-111.38	1.18	12	0.21	-130.00	12231.00	17390	20230816	-16.73	12300	20240704	17.72	16080	-9.95	20240103	12300	17.72	20240704	16600	-12.77	20230912	12300	17.72	20240704	1.30	N	007570	2500	477 억	1351160	N	N	8	N	N
51	20240822	150225	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14440	-300	5	-2.04	576822190	39605	79.75	14760	14860	14340	19160	10320	14740	14564.38	7.08	-7061	15046	14892	14736	14582	14426	14970	14660	477	4420	2500	10310	10	1	19085664	2756	-111.08	1.18	12	0.21	-130.00	12231.00	17390	20230816	-16.96	12300	20240704	17.40	16080	-10.20	20240103	12300	17.40	20240704	16600	-13.01	20230912	12300	17.40	20240704	1.30	N	007570	2500	477 억	1351160	N	N	8	N	N
52	20240822	140227	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14490	-250	5	-1.70	532029090	36512	73.52	14760	14860	14340	19160	10320	14740	14571.35	7.08	-6390	15046	14892	14736	14582	14426	14970	14660	477	4420	2500	10310	10	1	19085664	2766	-111.46	1.18	12	0.19	-130.00	12231.00	17390	20230816	-16.68	12300	20240704	17.80	16080	-9.89	20240103	12300	17.80	20240704	16600	-12.71	20230912	12300	17.80	20240704	1.30	N	007570	2500	477 억	1351160	N	N	8	N	N
53	20240822	130224	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14390	-350	5	-2.37	500148930	34309	69.09	14760	14860	14340	19160	10320	14740	14577.78	7.08	-6661	15046	14892	14736	14582	14426	14970	14660	477	4420	2500	10310	10	1	19085664	2746	-110.69	1.18	12	0.18	-130.00	12231.00	17390	20230816	-17.25	12300	20240704	16.99	16080	-10.51	20240103	12300	16.99	20240704	16600	-13.31	20230912	12300	16.99	20240704	1.30	N	007570	2500	477 억	1351160	N	N	8	N	N
54	20240822	120226	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14460	-280	5	-1.90	391789190	26787	53.94	14760	14860	14460	19160	10320	14740	14626.09	7.08	-5488	15046	14892	14736	14582	14426	14970	14660	477	4420	2500	10310	10	1	19085664	2760	-111.23	1.18	12	0.14	-130.00	12231.00	17390	20230816	-16.85	12300	20240704	17.56	16080	-10.07	20240103	12300	17.56	20240704	16600	-12.89	20230912	12300	17.56	20240704	1.30	N	007570	2500	477 억	1351160	N	N	8	N	N
55	20240822	110224	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14530	-210	5	-1.42	331998670	22661	45.63	14760	14860	14500	19160	10320	14740	14650.66	7.08	-5679	15046	14892	14736	14582	14426	14970	14660	477	4420	2500	10310	10	1	19085664	2773	-111.77	1.19	12	0.12	-130.00	12231.00	17390	20230816	-16.45	12300	20240704	18.13	16080	-9.64	20240103	12300	18.13	20240704	16600	-12.47	20230912	12300	18.13	20240704	1.30	N	007570	2500	477 억	1351160	N	N	8	N	N
56	20240822	100225	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14610	-130	5	-0.88	227564090	15481	31.17	14760	14860	14540	19160	10320	14740	14699.57	7.08	-3935	15046	14892	14736	14582	14426	14970	14660	477	4420	2500	10310	10	1	19085664	2788	-112.38	1.19	12	0.08	-130.00	12231.00	17390	20230816	-15.99	12300	20240704	18.78	16080	-9.14	20240103	12300	18.78	20240704	16600	-11.99	20230912	12300	18.78	20240704	1.30	N	007570	2500	477 억	1351160	N	N	8	N	N
57	20240822	090224	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14750	10	2	0.07	45638960	3094	6.23	14760	14760	14750	19160	10320	14740	14750.80	7.08	-2795	15046	14892	14736	14582	14426	14970	14660	477	4420	2500	10310	10	1	19085664	2815	-113.46	1.21	12	0.02	-130.00	12231.00	17390	20230816	-15.18	12300	20240704	19.92	16080	-8.27	20240103	12300	19.92	20240704	16600	-11.14	20230912	12300	19.92	20240704	1.30	N	007570	2500	477 억	1351160	N	N	8	N	N
58	20240821	160225	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14740	160	2	1.10	730906830	49645	51.95	14580	14890	14580	18950	10210	14580	14722.67	7.00	13947	15273	14926	14663	14316	14053	14795	14185	477	4370	2500	10200	10	1	19085664	2813	-113.38	1.21	12	0.26	-130.00	12231.00	17650	20230814	-16.49	12300	20240704	19.84	16080	-8.33	20240103	12300	19.84	20240704	16600	-11.20	20230912	12300	19.84	20240704	1.30	N	007570	2500	477 억	1336266	N	N	8	N	N
59	20240821	150226	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14740	160	2	1.10	715526300	48601	50.86	14580	14890	14580	18950	10210	14580	14722.46	7.00	13543	15273	14926	14663	14316	14053	14795	14185	477	4370	2500	10200	10	1	19085664	2813	-113.38	1.21	12	0.25	-130.00	12231.00	17650	20230814	-16.49	12300	20240704	19.84	16080	-8.33	20240103	12300	19.84	20240704	16600	-11.20	20230912	12300	19.84	20240704	1.30	N	007570	2500	477 억	1336266	N	N	6	N	N
60	20240821	140222	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14660	80	2	0.55	678018770	46052	48.19	14580	14890	14580	18950	10210	14580	14722.90	7.00	11872	15273	14926	14663	14316	14053	14795	14185	477	4370	2500	10200	10	1	19085664	2798	-112.77	1.20	12	0.24	-130.00	12231.00	17650	20230814	-16.94	12300	20240704	19.19	16080	-8.83	20240103	12300	19.19	20240704	16600	-11.69	20230912	12300	19.19	20240704	1.30	N	007570	2500	477 억	1336266	N	N	6	N	N
61	20240821	130224	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14680	100	2	0.69	607376740	41236	43.15	14580	14890	14580	18950	10210	14580	14729.29	7.00	9742	15273	14926	14663	14316	14053	14795	14185	477	4370	2500	10200	10	1	19085664	2802	-112.92	1.20	12	0.22	-130.00	12231.00	17650	20230814	-16.83	12300	20240704	19.35	16080	-8.71	20240103	12300	19.35	20240704	16600	-11.57	20230912	12300	19.35	20240704	1.30	N	007570	2500	477 억	1336266	N	N	6	N	N
62	20240821	120227	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14660	80	2	0.55	489421450	33189	34.73	14580	14890	14580	18950	10210	14580	14746.50	7.00	8364	15273	14926	14663	14316	14053	14795	14185	477	4370	2500	10200	10	1	19085664	2798	-112.77	1.20	12	0.17	-130.00	12231.00	17650	20230814	-16.94	12300	20240704	19.19	16080	-8.83	20240103	12300	19.19	20240704	16600	-11.69	20230912	12300	19.19	20240704	1.30	N	007570	2500	477 억	1336266	N	N	6	N	N
63	20240821	110224	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14690	110	2	0.75	444362150	30123	31.52	14580	14890	14580	18950	10210	14580	14751.60	7.00	8254	15273	14926	14663	14316	14053	14795	14185	477	4370	2500	10200	10	1	19085664	2804	-113.00	1.20	12	0.16	-130.00	12231.00	17650	20230814	-16.77	12300	20240704	19.43	16080	-8.64	20240103	12300	19.43	20240704	16600	-11.51	20230912	12300	19.43	20240704	1.30	N	007570	2500	477 억	1336266	N	N	6	N	N
64	20240821	100226	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14830	250	2	1.71	347475400	23558	24.65	14580	14890	14580	18950	10210	14580	14749.79	7.00	8647	15273	14926	14663	14316	14053	14795	14185	477	4370	2500	10200	10	1	19085664	2830	-114.08	1.21	12	0.12	-130.00	12231.00	17650	20230814	-15.98	12300	20240704	20.57	16080	-7.77	20240103	12300	20.57	20240704	16600	-10.66	20230912	12300	20.57	20240704	1.30	N	007570	2500	477 억	1336266	N	N	6	N	N
65	20240821	090223	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14600	20	2	0.14	9732610	666	0.70	14580	14670	14580	18950	10210	14580	14613.58	7.00	288	15273	14926	14663	14316	14053	14795	14185	477	4370	2500	10200	10	1	19085664	2787	-112.31	1.19	12	0.00	-130.00	12231.00	17650	20230814	-17.28	12300	20240704	18.70	16080	-9.20	20240103	12300	18.70	20240704	16600	-12.05	20230912	12300	18.70	20240704	1.30	N	007570	2500	477 억	1336266	N	N	6	N	N
66	20240820	160222	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14580	-410	5	-2.74	1396292400	95520	152.84	15010	15010	14400	19480	10500	14990	14617.39	7.12	-21807	15456	15222	15026	14792	14596	15340	14910	477	4490	2500	10490	10	1	19085664	2783	-112.15	1.19	12	0.50	-130.00	12231.00	17860	20230811	-18.37	12300	20240704	18.54	16080	-9.33	20240103	12300	18.54	20240704	16600	-12.17	20230912	12300	18.54	20240704	1.28	N	007570	2500	477 억	1359446	N	N	6	N	N
67	20240820	150225	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14430	-560	5	-3.74	1168346880	79825	127.73	15010	15010	14410	19480	10500	14990	14635.82	7.12	-16844	15456	15222	15026	14792	14596	15340	14910	477	4490	2500	10490	10	1	19085664	2754	-111.00	1.18	12	0.42	-130.00	12231.00	17860	20230811	-19.20	12300	20240704	17.32	16080	-10.26	20240103	12300	17.32	20240704	16600	-13.07	20230912	12300	17.32	20240704	1.28	N	007570	2500	477 억	1359446	N	N	7	N	N
68	20240820	140224	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14460	-530	5	-3.54	1053467360	71866	114.99	15010	15010	14420	19480	10500	14990	14658.22	7.12	-15962	15456	15222	15026	14792	14596	15340	14910	477	4490	2500	10490	10	1	19085664	2760	-111.23	1.18	12	0.38	-130.00	12231.00	17860	20230811	-19.04	12300	20240704	17.56	16080	-10.07	20240103	12300	17.56	20240704	16600	-12.89	20230912	12300	17.56	20240704	1.28	N	007570	2500	477 억	1359446	N	N	7	N	N
69	20240820	130223	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14530	-460	5	-3.07	905664440	61661	98.66	15010	15010	14520	19480	10500	14990	14687.21	7.12	-13649	15456	15222	15026	14792	14596	15340	14910	477	4490	2500	10490	10	1	19085664	2773	-111.77	1.19	12	0.32	-130.00	12231.00	17860	20230811	-18.65	12300	20240704	18.13	16080	-9.64	20240103	12300	18.13	20240704	16600	-12.47	20230912	12300	18.13	20240704	1.28	N	007570	2500	477 억	1359446	N	N	7	N	N
70	20240820	120223	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14600	-390	5	-2.60	767323870	52155	83.45	15010	15010	14560	19480	10500	14990	14711.73	7.12	-10672	15456	15222	15026	14792	14596	15340	14910	477	4490	2500	10490	10	1	19085664	2787	-112.31	1.19	12	0.27	-130.00	12231.00	17860	20230811	-18.25	12300	20240704	18.70	16080	-9.20	20240103	12300	18.70	20240704	16600	-12.05	20230912	12300	18.70	20240704	1.28	N	007570	2500	477 억	1359446	N	N	7	N	N
71	20240820	110223	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14620	-370	5	-2.47	632573530	42921	68.68	15010	15010	14560	19480	10500	14990	14737.38	7.12	-6604	15456	15222	15026	14792	14596	15340	14910	477	4490	2500	10490	10	1	19085664	2790	-112.46	1.20	12	0.22	-130.00	12231.00	17860	20230811	-18.14	12300	20240704	18.86	16080	-9.08	20240103	12300	18.86	20240704	16600	-11.93	20230912	12300	18.86	20240704	1.28	N	007570	2500	477 억	1359446	N	N	7	N	N
72	20240820	100223	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14680	-310	5	-2.07	431173720	29130	46.61	15010	15010	14660	19480	10500	14990	14800.93	7.12	-6815	15456	15222	15026	14792	14596	15340	14910	477	4490	2500	10490	10	1	19085664	2802	-112.92	1.20	12	0.15	-130.00	12231.00	17860	20230811	-17.81	12300	20240704	19.35	16080	-8.71	20240103	12300	19.35	20240704	16600	-11.57	20230912	12300	19.35	20240704	1.28	N	007570	2500	477 억	1359446	N	N	7	N	N
73	20240820	090223	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14990	0	3	0.00	27978350	1867	2.99	15010	15010	14930	19480	10500	14990	14985.43	7.12	-1362	15456	15222	15026	14792	14596	15340	14910	477	4490	2500	10490	10	1	19085664	2861	-115.31	1.23	12	0.01	-130.00	12231.00	17860	20230811	-16.07	12300	20240704	21.87	16080	-6.78	20240103	12300	21.87	20240704	16600	-9.70	20230912	12300	21.87	20240704	1.28	N	007570	2500	477 억	1359446	N	N	7	N	N
74	20240819	160222	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14990	160	2	1.08	937371540	62486	86.92	14860	15260	14830	19270	10390	14830	15001.33	7.10	4433	15423	15126	14933	14636	14443	15030	14540	477	4440	2500	10380	10	1	19085664	2861	-115.31	1.23	12	0.33	-130.00	12231.00	17860	20230811	-16.07	12300	20240704	21.87	16080	-6.78	20240103	12300	21.87	20240704	16600	-9.70	20230912	12300	21.87	20240704	1.30	N	007570	2500	477 억	1355488	N	N	7	N	N
75	20240819	150221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14950	120	2	0.81	870551960	58018	80.70	14860	15260	14830	19270	10390	14830	15004.86	7.10	5993	15423	15126	14933	14636	14443	15030	14540	477	4440	2500	10380	10	1	19085664	2853	-115.00	1.22	12	0.30	-130.00	12231.00	17860	20230811	-16.29	12300	20240704	21.54	16080	-7.03	20240103	12300	21.54	20240704	16600	-9.94	20230912	12300	21.54	20240704	1.30	N	007570	2500	477 억	1355488	N	N	11	N	N
76	20240819	140222	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	15000	170	2	1.15	738497500	49176	68.40	14860	15260	14830	19270	10390	14830	15017.44	7.10	5062	15423	15126	14933	14636	14443	15030	14540	477	4440	2500	10380	10	1	19085664	2863	-115.38	1.23	12	0.26	-130.00	12231.00	17860	20230811	-16.01	12300	20240704	21.95	16080	-6.72	20240103	12300	21.95	20240704	16600	-9.64	20230912	12300	21.95	20240704	1.30	N	007570	2500	477 억	1355488	N	N	11	N	N
77	20240819	130223	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	15020	190	2	1.28	660852380	43995	61.20	14860	15260	14830	19270	10390	14830	15021.08	7.10	4301	15423	15126	14933	14636	14443	15030	14540	477	4440	2500	10380	10	1	19085664	2867	-115.54	1.23	12	0.23	-130.00	12231.00	17860	20230811	-15.90	12300	20240704	22.11	16080	-6.59	20240103	12300	22.11	20240704	16600	-9.52	20230912	12300	22.11	20240704	1.30	N	007570	2500	477 억	1355488	N	N	11	N	N
78	20240819	120222	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	15000	170	2	1.15	518588000	34522	48.02	14860	15260	14830	19270	10390	14830	15021.96	7.10	3524	15423	15126	14933	14636	14443	15030	14540	477	4440	2500	10380	10	1	19085664	2863	-115.38	1.23	12	0.18	-130.00	12231.00	17860	20230811	-16.01	12300	20240704	21.95	16080	-6.72	20240103	12300	21.95	20240704	16600	-9.64	20230912	12300	21.95	20240704	1.30	N	007570	2500	477 억	1355488	N	N	11	N	N
79	20240819	110222	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14980	150	2	1.01	449581560	29921	41.62	14860	15260	14830	19270	10390	14830	15025.62	7.10	4326	15423	15126	14933	14636	14443	15030	14540	477	4440	2500	10380	10	1	19085664	2859	-115.23	1.22	12	0.16	-130.00	12231.00	17860	20230811	-16.13	12300	20240704	21.79	16080	-6.84	20240103	12300	21.79	20240704	16600	-9.76	20230912	12300	21.79	20240704	1.30	N	007570	2500	477 억	1355488	N	N	11	N	N
80	20240819	100223	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	15020	190	2	1.28	354232570	23546	32.75	14860	15260	14830	19270	10390	14830	15044.28	7.10	2652	15423	15126	14933	14636	14443	15030	14540	477	4440	2500	10380	10	1	19085664	2867	-115.54	1.23	12	0.12	-130.00	12231.00	17860	20230811	-15.90	12300	20240704	22.11	16080	-6.59	20240103	12300	22.11	20240704	16600	-9.52	20230912	12300	22.11	20240704	1.30	N	007570	2500	477 억	1355488	N	N	11	N	N
81	20240819	090222	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14900	70	2	0.47	10995580	740	1.03	14860	14910	14830	19270	10390	14830	14858.89	7.10	-60	15423	15126	14933	14636	14443	15030	14540	477	4440	2500	10380	10	1	19085664	2844	-114.62	1.22	12	0.00	-130.00	12231.00	17860	20230811	-16.57	12300	20240704	21.14	16080	-7.34	20240103	12300	21.14	20240704	16600	-10.24	20230912	12300	21.14	20240704	1.30	N	007570	2500	477 억	1355488	N	N	11	N	N
82	20240816	160220	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14830	-270	5	-1.79	1071711210	71880	98.82	15230	15230	14740	19630	10570	15100	14910.01	7.13	-5851	15406	15252	15076	14922	14746	15330	15000	477	4530	2500	10570	10	1	19085664	2830	-114.08	1.21	12	0.38	-130.00	12231.00	17860	20230811	-16.97	12300	20240704	20.57	16080	-7.77	20240103	12300	20.57	20240704	17390	-14.72	20230816	12300	20.57	20240704	1.34	N	007570	2500	477 억	1360749	N	N	11	N	N
83	20240816	150223	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14850	-250	5	-1.66	1011965950	67852	93.28	15230	15230	14740	19630	10570	15100	14914.31	7.13	-4586	15406	15252	15076	14922	14746	15330	15000	477	4530	2500	10570	10	1	19085664	2834	-114.23	1.21	12	0.36	-130.00	12231.00	17860	20230811	-16.85	12300	20240704	20.73	16080	-7.65	20240103	12300	20.73	20240704	17390	-14.61	20230816	12300	20.73	20240704	1.34	N	007570	2500	477 억	1360749	N	N	2	N	N
84	20240816	140222	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14880	-220	5	-1.46	953323700	63907	87.86	15230	15230	14740	19630	10570	15100	14917.36	7.13	-4444	15406	15252	15076	14922	14746	15330	15000	477	4530	2500	10570	10	1	19085664	2840	-114.46	1.22	12	0.33	-130.00	12231.00	17860	20230811	-16.69	12300	20240704	20.98	16080	-7.46	20240103	12300	20.98	20240704	17390	-14.43	20230816	12300	20.98	20240704	1.34	N	007570	2500	477 억	1360749	N	N	2	N	N
85	20240816	130225	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14830	-270	5	-1.79	912892620	61184	84.11	15230	15230	14740	19630	10570	15100	14920.45	7.13	-4538	15406	15252	15076	14922	14746	15330	15000	477	4530	2500	10570	10	1	19085664	2830	-114.08	1.21	12	0.32	-130.00	12231.00	17860	20230811	-16.97	12300	20240704	20.57	16080	-7.77	20240103	12300	20.57	20240704	17390	-14.72	20230816	12300	20.57	20240704	1.34	N	007570	2500	477 억	1360749	N	N	2	N	N
86	20240816	120222	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14890	-210	5	-1.39	867941020	58156	79.95	15230	15230	14740	19630	10570	15100	14924.36	7.13	-4355	15406	15252	15076	14922	14746	15330	15000	477	4530	2500	10570	10	1	19085664	2842	-114.54	1.22	12	0.30	-130.00	12231.00	17860	20230811	-16.63	12300	20240704	21.06	16080	-7.40	20240103	12300	21.06	20240704	17390	-14.38	20230816	12300	21.06	20240704	1.34	N	007570	2500	477 억	1360749	N	N	2	N	N
87	20240816	110222	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14900	-200	5	-1.32	828971460	55537	76.35	15230	15230	14740	19630	10570	15100	14926.47	7.13	-4667	15406	15252	15076	14922	14746	15330	15000	477	4530	2500	10570	10	1	19085664	2844	-114.62	1.22	12	0.29	-130.00	12231.00	17860	20230811	-16.57	12300	20240704	21.14	16080	-7.34	20240103	12300	21.14	20240704	17390	-14.32	20230816	12300	21.14	20240704	1.34	N	007570	2500	477 억	1360749	N	N	2	N	N
88	20240816	100221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14940	-160	5	-1.06	687722000	46058	63.32	15230	15230	14740	19630	10570	15100	14931.65	7.13	-4276	15406	15252	15076	14922	14746	15330	15000	477	4530	2500	10570	10	1	19085664	2851	-114.92	1.22	12	0.24	-130.00	12231.00	17860	20230811	-16.35	12300	20240704	21.46	16080	-7.09	20240103	12300	21.46	20240704	17390	-14.09	20230816	12300	21.46	20240704	1.34	N	007570	2500	477 억	1360749	N	N	2	N	N
89	20240816	090222	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	15110	10	2	0.07	50487660	3327	4.57	15230	15230	15110	19630	10570	15100	15175.13	7.13	-602	15406	15252	15076	14922	14746	15330	15000	477	4530	2500	10570	10	1	19085664	2884	-116.23	1.24	12	0.02	-130.00	12231.00	17860	20230811	-15.40	12300	20240704	22.85	16080	-6.03	20240103	12300	22.85	20240704	17390	-13.11	20230816	12300	22.85	20240704	1.34	N	007570	2500	477 억	1360749	N	N	2	N	N
90	20240814	160222	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	15100	170	2	1.14	1091934090	72389	54.64	14900	15230	14900	19400	10460	14930	15084.45	7.03	18613	15890	15410	15020	14540	14150	15215	14345	477	4470	2500	10450	10	1	19085664	2882	-116.15	1.23	12	0.38	-130.00	12231.00	17860	20230811	-15.45	12300	20240704	22.76	16080	-6.09	20240103	12300	22.76	20240704	17650	-14.45	20230814	12300	22.76	20240704	1.30	N	007570	2500	477 억	1341435	N	N	2	N	N
91	20240814	150223	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	15150	220	2	1.47	1042036570	69088	52.15	14900	15230	14900	19400	10460	14930	15082.94	7.03	17912	15890	15410	15020	14540	14150	15215	14345	477	4470	2500	10450	10	1	19085664	2891	-116.54	1.24	12	0.36	-130.00	12231.00	17860	20230811	-15.17	12300	20240704	23.17	16080	-5.78	20240103	12300	23.17	20240704	17650	-14.16	20230814	12300	23.17	20240704	1.30	N	007570	2500	477 억	1341435	N	N	5	N	N
92	20240814	140225	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	15120	190	2	1.27	958037310	63545	47.97	14900	15230	14900	19400	10460	14930	15076.73	7.03	16131	15890	15410	15020	14540	14150	15215	14345	477	4470	2500	10450	10	1	19085664	2886	-116.31	1.24	12	0.33	-130.00	12231.00	17860	20230811	-15.34	12300	20240704	22.93	16080	-5.97	20240103	12300	22.93	20240704	17650	-14.33	20230814	12300	22.93	20240704	1.30	N	007570	2500	477 억	1341435	N	N	5	N	N
93	20240814	130224	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	15090	160	2	1.07	758996120	50420	38.06	14900	15190	14900	19400	10460	14930	15053.69	7.03	11662	15890	15410	15020	14540	14150	15215	14345	477	4470	2500	10450	10	1	19085664	2880	-116.08	1.23	12	0.26	-130.00	12231.00	17860	20230811	-15.51	12300	20240704	22.68	16080	-6.16	20240103	12300	22.68	20240704	17650	-14.50	20230814	12300	22.68	20240704	1.30	N	007570	2500	477 억	1341435	N	N	5	N	N
94	20240814	120223	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14970	40	2	0.27	635382820	42211	31.86	14900	15190	14900	19400	10460	14930	15052.80	7.03	8688	15890	15410	15020	14540	14150	15215	14345	477	4470	2500	10450	10	1	19085664	2857	-115.15	1.22	12	0.22	-130.00	12231.00	17860	20230811	-16.18	12300	20240704	21.71	16080	-6.90	20240103	12300	21.71	20240704	17650	-15.18	20230814	12300	21.71	20240704	1.30	N	007570	2500	477 억	1341435	N	N	5	N	N
95	20240814	110221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	15060	130	2	0.87	518209740	34400	25.97	14900	15190	14900	19400	10460	14930	15064.59	7.03	7086	15890	15410	15020	14540	14150	15215	14345	477	4470	2500	10450	10	1	19085664	2874	-115.85	1.23	12	0.18	-130.00	12231.00	17860	20230811	-15.68	12300	20240704	22.44	16080	-6.34	20240103	12300	22.44	20240704	17650	-14.67	20230814	12300	22.44	20240704	1.30	N	007570	2500	477 억	1341435	N	N	5	N	N
96	20240814	100222	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	15090	160	2	1.07	391976070	26046	19.66	14900	15190	14900	19400	10460	14930	15049.79	7.03	5915	15890	15410	15020	14540	14150	15215	14345	477	4470	2500	10450	10	1	19085664	2880	-116.08	1.23	12	0.14	-130.00	12231.00	17860	20230811	-15.51	12300	20240704	22.68	16080	-6.16	20240103	12300	22.68	20240704	17650	-14.50	20230814	12300	22.68	20240704	1.30	N	007570	2500	477 억	1341435	N	N	5	N	N
97	20240814	090249	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	15050	120	2	0.80	61598680	4120	3.11	14900	15050	14900	19400	10460	14930	14951.61	7.03	1773	15890	15410	15020	14540	14150	15215	14345	477	4470	2500	10450	10	1	19085664	2872	-115.77	1.23	12	0.02	-130.00	12231.00	17860	20230811	-15.73	12300	20240704	22.36	16080	-6.41	20240103	12300	22.36	20240704	17650	-14.73	20230814	12300	22.36	20240704	1.30	N	007570	2500	477 억	1341435	N	N	5	N	N
98	20240813	160221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14930	-330	5	-2.16	1965524380	131837	68.27	15300	15500	14630	19830	10690	15260	14908.31	7.10	-14652	15946	15602	15206	14862	14466	15775	15035	477	4570	2500	10680	10	1	19085664	2849	-114.85	1.22	12	0.69	-130.00	12231.00	17860	20230811	-16.41	12300	20240704	21.38	16080	-7.15	20240103	12300	21.38	20240704	17650	-15.41	20230814	12300	21.38	20240704	1.32	N	007570	2500	477 억	1355989	N	N	5	N	N
99	20240813	150220	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14760	-500	5	-3.28	1814106670	121663	63.00	15300	15500	14630	19830	10690	15260	14910.48	7.10	-18163	15946	15602	15206	14862	14466	15775	15035	477	4570	2500	10680	10	1	19085664	2817	-113.54	1.21	12	0.64	-130.00	12231.00	17860	20230811	-17.36	12300	20240704	20.00	16080	-8.21	20240103	12300	20.00	20240704	17650	-16.37	20230814	12300	20.00	20240704	1.32	N	007570	2500	477 억	1355989	N	N	3	N	N
100	20240813	140219	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14700	-560	5	-3.67	1731007780	116026	60.08	15300	15500	14630	19830	10690	15260	14918.70	7.10	-19834	15946	15602	15206	14862	14466	15775	15035	477	4570	2500	10680	10	1	19085664	2806	-113.08	1.20	12	0.61	-130.00	12231.00	17860	20230811	-17.69	12300	20240704	19.51	16080	-8.58	20240103	12300	19.51	20240704	17650	-16.71	20230814	12300	19.51	20240704	1.32	N	007570	2500	477 억	1355989	N	N	3	N	N
101	20240813	130221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14720	-540	5	-3.54	1688582100	113138	58.59	15300	15500	14630	19830	10690	15260	14924.53	7.10	-20441	15946	15602	15206	14862	14466	15775	15035	477	4570	2500	10680	10	1	19085664	2809	-113.23	1.20	12	0.59	-130.00	12231.00	17860	20230811	-17.58	12300	20240704	19.67	16080	-8.46	20240103	12300	19.67	20240704	17650	-16.60	20230814	12300	19.67	20240704	1.32	N	007570	2500	477 억	1355989	N	N	3	N	N
102	20240813	120221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14650	-610	5	-4.00	1626794340	108927	56.41	15300	15500	14630	19830	10690	15260	14934.27	7.10	-20217	15946	15602	15206	14862	14466	15775	15035	477	4570	2500	10680	10	1	19085664	2796	-112.69	1.20	12	0.57	-130.00	12231.00	17860	20230811	-17.97	12300	20240704	19.11	16080	-8.89	20240103	12300	19.11	20240704	17650	-17.00	20230814	12300	19.11	20240704	1.32	N	007570	2500	477 억	1355989	N	N	3	N	N
103	20240813	110220	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14700	-560	5	-3.67	1481058840	98989	51.26	15300	15500	14680	19830	10690	15260	14961.40	7.10	-16984	15946	15602	15206	14862	14466	15775	15035	477	4570	2500	10680	10	1	19085664	2806	-113.08	1.20	12	0.52	-130.00	12231.00	17860	20230811	-17.69	12300	20240704	19.51	16080	-8.58	20240103	12300	19.51	20240704	17650	-16.71	20230814	12300	19.51	20240704	1.32	N	007570	2500	477 억	1355989	N	N	3	N	N
104	20240813	100219	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14800	-460	5	-3.01	1152964270	76704	39.72	15300	15500	14680	19830	10690	15260	15030.90	7.10	-15302	15946	15602	15206	14862	14466	15775	15035	477	4570	2500	10680	10	1	19085664	2825	-113.85	1.21	12	0.40	-130.00	12231.00	17860	20230811	-17.13	12300	20240704	20.33	16080	-7.96	20240103	12300	20.33	20240704	17650	-16.15	20230814	12300	20.33	20240704	1.32	N	007570	2500	477 억	1355989	N	N	3	N	N
105	20240813	090220	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	15270	10	2	0.07	169047330	10997	5.69	15300	15500	15270	19830	10690	15260	15373.68	7.10	-3736	15946	15602	15206	14862	14466	15775	15035	477	4570	2500	10680	10	1	19085664	2914	-117.46	1.25	12	0.06	-130.00	12231.00	17860	20230811	-14.50	12300	20240704	24.15	16080	-5.04	20240103	12300	24.15	20240704	17650	-13.48	20230814	12300	24.15	20240704	1.32	N	007570	2500	477 억	1355989	N	N	3	N	N
106	20240812	160219	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	15260	450	2	3.04	2940169330	192389	434.86	14810	15550	14810	19250	10370	14810	15282.54	7.00	23112	14990	14900	14810	14720	14630	14945	14765	477	4440	2500	10360	10	1	19085664	2912	-117.38	1.25	12	1.01	-130.00	12231.00	17860	20230811	-14.56	12300	20240704	24.07	16080	-5.10	20240103	12300	24.07	20240704	17650	-13.54	20230814	12300	24.07	20240704	1.34	N	007570	2500	477 억	1335095	N	N	3	N	N
107	20240812	150221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	15270	460	2	3.11	2854720110	186789	422.20	14810	15550	14810	19250	10370	14810	15283.13	7.00	22988	14990	14900	14810	14720	14630	14945	14765	477	4440	2500	10360	10	1	19085664	2914	-117.46	1.25	12	0.98	-130.00	12231.00	17860	20230811	-14.50	12300	20240704	24.15	16080	-5.04	20240103	12300	24.15	20240704	17650	-13.48	20230814	12300	24.15	20240704	1.34	N	007570	2500	477 억	1335095	N	N	0	N	N
108	20240812	140220	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	15210	400	2	2.70	2751654920	180027	406.91	14810	15550	14810	19250	10370	14810	15284.68	7.00	21669	14990	14900	14810	14720	14630	14945	14765	477	4440	2500	10360	10	1	19085664	2903	-117.00	1.24	12	0.94	-130.00	12231.00	17860	20230811	-14.84	12300	20240704	23.66	16080	-5.41	20240103	12300	23.66	20240704	17650	-13.82	20230814	12300	23.66	20240704	1.34	N	007570	2500	477 억	1335095	N	N	0	N	N
109	20240812	130218	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	15320	510	2	3.44	2494161810	163080	368.61	14810	15550	14810	19250	10370	14810	15294.10	7.00	20077	14990	14900	14810	14720	14630	14945	14765	477	4440	2500	10360	10	1	19085664	2924	-117.85	1.25	12	0.85	-130.00	12231.00	17860	20230811	-14.22	12300	20240704	24.55	16080	-4.73	20240103	12300	24.55	20240704	17650	-13.20	20230814	12300	24.55	20240704	1.34	N	007570	2500	477 억	1335095	N	N	0	N	N
110	20240812	120220	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	15510	700	2	4.73	2150548060	140818	318.29	14810	15550	14810	19250	10370	14810	15271.83	7.00	20791	14990	14900	14810	14720	14630	14945	14765	477	4440	2500	10360	10	1	19085664	2960	-119.31	1.27	12	0.74	-130.00	12231.00	17860	20230811	-13.16	12300	20240704	26.10	16080	-3.54	20240103	12300	26.10	20240704	17650	-12.12	20230814	12300	26.10	20240704	1.34	N	007570	2500	477 억	1335095	N	N	0	N	N
111	20240812	110218	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	15500	690	2	4.66	1804933360	118489	267.82	14810	15530	14810	19250	10370	14810	15232.92	7.00	15430	14990	14900	14810	14720	14630	14945	14765	477	4440	2500	10360	10	1	19085664	2958	-119.23	1.27	12	0.62	-130.00	12231.00	17860	20230811	-13.21	12300	20240704	26.02	16080	-3.61	20240103	12300	26.02	20240704	17650	-12.18	20230814	12300	26.02	20240704	1.34	N	007570	2500	477 억	1335095	N	N	0	N	N
112	20240812	100218	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	15290	480	2	3.24	1092507980	72026	162.80	14810	15350	14810	19250	10370	14810	15168.24	7.00	6391	14990	14900	14810	14720	14630	14945	14765	477	4440	2500	10360	10	1	19085664	2918	-117.62	1.25	12	0.38	-130.00	12231.00	17860	20230811	-14.39	12300	20240704	24.31	16080	-4.91	20240103	12300	24.31	20240704	17650	-13.37	20230814	12300	24.31	20240704	1.34	N	007570	2500	477 억	1335095	N	N	0	N	N
113	20240812	090216	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14900	90	2	0.61	18228030	1228	2.78	14810	14900	14810	19250	10370	14810	14843.67	7.00	-11	14990	14900	14810	14720	14630	14945	14765	477	4440	2500	10360	10	1	19085664	2844	-114.62	1.22	12	0.01	-130.00	12231.00	17860	20230811	-16.57	12300	20240704	21.14	16080	-7.34	20240103	12300	21.14	20240704	17650	-15.58	20230814	12300	21.14	20240704	1.34	N	007570	2500	477 억	1335095	N	N	0	N	N
114	20240809	160217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14810	40	2	0.27	651554960	44008	36.33	14780	14900	14720	19200	10340	14770	14805.38	6.95	10432	15256	15012	14606	14362	13956	15135	14485	477	4430	2500	10330	10	1	19085664	2827	-113.92	1.21	12	0.23	-130.00	12231.00	17860	20230811	-17.08	12300	20240704	20.41	16080	-7.90	20240103	12300	20.41	20240704	17860	-17.08	20230811	12300	20.41	20240704	1.40	N	007570	2500	477 억	1327244	N	N	0	N	N
115	20240809	150220	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14830	60	2	0.41	614676950	41518	34.28	14780	14900	14720	19200	10340	14770	14805.07	6.95	9735	15256	15012	14606	14362	13956	15135	14485	477	4430	2500	10330	10	1	19085664	2830	-114.08	1.21	12	0.22	-130.00	12231.00	17860	20230811	-16.97	12300	20240704	20.57	16080	-7.77	20240103	12300	20.57	20240704	17860	-16.97	20230811	12300	20.57	20240704	1.40	N	007570	2500	477 억	1327244	N	N	0	N	N
116	20240809	140219	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14790	20	2	0.14	541014240	36546	30.17	14780	14900	14720	19200	10340	14770	14803.65	6.95	6803	15256	15012	14606	14362	13956	15135	14485	477	4430	2500	10330	10	1	19085664	2823	-113.77	1.21	12	0.19	-130.00	12231.00	17860	20230811	-17.19	12300	20240704	20.24	16080	-8.02	20240103	12300	20.24	20240704	17860	-17.19	20230811	12300	20.24	20240704	1.40	N	007570	2500	477 억	1327244	N	N	0	N	N
117	20240809	130219	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14810	40	2	0.27	469147270	31687	26.16	14780	14900	14720	19200	10340	14770	14805.67	6.95	5022	15256	15012	14606	14362	13956	15135	14485	477	4430	2500	10330	10	1	19085664	2827	-113.92	1.21	12	0.17	-130.00	12231.00	17860	20230811	-17.08	12300	20240704	20.41	16080	-7.90	20240103	12300	20.41	20240704	17860	-17.08	20230811	12300	20.41	20240704	1.40	N	007570	2500	477 억	1327244	N	N	0	N	N
118	20240809	120218	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14810	40	2	0.27	439499420	29680	24.50	14780	14900	14720	19200	10340	14770	14807.93	6.95	4842	15256	15012	14606	14362	13956	15135	14485	477	4430	2500	10330	10	1	19085664	2827	-113.92	1.21	12	0.16	-130.00	12231.00	17860	20230811	-17.08	12300	20240704	20.41	16080	-7.90	20240103	12300	20.41	20240704	17860	-17.08	20230811	12300	20.41	20240704	1.40	N	007570	2500	477 억	1327244	N	N	0	N	N
119	20240809	110216	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14790	20	2	0.14	397856450	26865	22.18	14780	14900	14720	19200	10340	14770	14809.47	6.95	4252	15256	15012	14606	14362	13956	15135	14485	477	4430	2500	10330	10	1	19085664	2823	-113.77	1.21	12	0.14	-130.00	12231.00	17860	20230811	-17.19	12300	20240704	20.24	16080	-8.02	20240103	12300	20.24	20240704	17860	-17.19	20230811	12300	20.24	20240704	1.40	N	007570	2500	477 억	1327244	N	N	0	N	N
120	20240809	100221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14780	10	2	0.07	279424800	18864	15.57	14780	14900	14720	19200	10340	14770	14812.60	6.95	1729	15256	15012	14606	14362	13956	15135	14485	477	4430	2500	10330	10	1	19085664	2821	-113.69	1.21	12	0.10	-130.00	12231.00	17860	20230811	-17.25	12300	20240704	20.16	16080	-8.08	20240103	12300	20.16	20240704	17860	-17.25	20230811	12300	20.16	20240704	1.40	N	007570	2500	477 억	1327244	N	N	0	N	N
121	20240809	090217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14840	70	2	0.47	43058870	2902	2.40	14780	14890	14780	19200	10340	14770	14837.65	6.95	633	15256	15012	14606	14362	13956	15135	14485	477	4430	2500	10330	10	1	19085664	2832	-114.15	1.21	12	0.02	-130.00	12231.00	17860	20230811	-16.91	12300	20240704	20.65	16080	-7.71	20240103	12300	20.65	20240704	17860	-16.91	20230811	12300	20.65	20240704	1.40	N	007570	2500	477 억	1327244	N	N	0	N	N
122	20240808	160215	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14770	410	2	2.86	1773775130	120605	105.38	14440	14850	14200	18660	10060	14360	14707.24	6.94	6645	15206	14782	14216	13792	13226	14995	14005	477	4300	2500	10050	10	1	19085664	2819	-113.62	1.21	12	0.63	-130.00	12231.00	17860	20230811	-17.30	12300	20240704	20.08	16080	-8.15	20240103	12300	20.08	20240704	17860	-17.30	20230811	12300	20.08	20240704	1.43	N	007570	2500	477 억	1324004	N	N	0	N	N
123	20240808	150218	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14710	350	2	2.44	1679758840	114227	99.80	14440	14850	14200	18660	10060	14360	14705.44	6.94	7824	15206	14782	14216	13792	13226	14995	14005	477	4300	2500	10050	10	1	19085664	2808	-113.15	1.20	12	0.60	-130.00	12231.00	17860	20230811	-17.64	12300	20240704	19.59	16080	-8.52	20240103	12300	19.59	20240704	17860	-17.64	20230811	12300	19.59	20240704	1.43	N	007570	2500	477 억	1324004	N	N	0	N	N
124	20240808	140218	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14740	380	2	2.65	1616094200	109895	96.02	14440	14850	14200	18660	10060	14360	14705.80	6.94	6183	15206	14782	14216	13792	13226	14995	14005	477	4300	2500	10050	10	1	19085664	2813	-113.38	1.21	12	0.58	-130.00	12231.00	17860	20230811	-17.47	12300	20240704	19.84	16080	-8.33	20240103	12300	19.84	20240704	17860	-17.47	20230811	12300	19.84	20240704	1.43	N	007570	2500	477 억	1324004	N	N	0	N	N
125	20240808	130218	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14740	380	2	2.65	1424488190	96893	84.66	14440	14850	14200	18660	10060	14360	14701.66	6.94	4874	15206	14782	14216	13792	13226	14995	14005	477	4300	2500	10050	10	1	19085664	2813	-113.38	1.21	12	0.51	-130.00	12231.00	17860	20230811	-17.47	12300	20240704	19.84	16080	-8.33	20240103	12300	19.84	20240704	17860	-17.47	20230811	12300	19.84	20240704	1.43	N	007570	2500	477 억	1324004	N	N	0	N	N
126	20240808	120221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14770	410	2	2.86	1218014200	82933	72.46	14440	14850	14200	18660	10060	14360	14686.73	6.94	2914	15206	14782	14216	13792	13226	14995	14005	477	4300	2500	10050	10	1	19085664	2819	-113.62	1.21	12	0.43	-130.00	12231.00	17860	20230811	-17.30	12300	20240704	20.08	16080	-8.15	20240103	12300	20.08	20240704	17860	-17.30	20230811	12300	20.08	20240704	1.43	N	007570	2500	477 억	1324004	N	N	0	N	N
127	20240808	110217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14850	490	2	3.41	1006571850	68598	59.94	14440	14850	14200	18660	10060	14360	14673.49	6.94	1042	15206	14782	14216	13792	13226	14995	14005	477	4300	2500	10050	10	1	19085664	2834	-114.23	1.21	12	0.36	-130.00	12231.00	17860	20230811	-16.85	12300	20240704	20.73	16080	-7.65	20240103	12300	20.73	20240704	17860	-16.85	20230811	12300	20.73	20240704	1.43	N	007570	2500	477 억	1324004	N	N	0	N	N
128	20240808	100216	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14610	250	2	1.74	393522390	27092	23.67	14440	14620	14200	18660	10060	14360	14525.41	6.94	3231	15206	14782	14216	13792	13226	14995	14005	477	4300	2500	10050	10	1	19085664	2788	-112.38	1.19	12	0.14	-130.00	12231.00	17860	20230811	-18.20	12300	20240704	18.78	16080	-9.14	20240103	12300	18.78	20240704	17860	-18.20	20230811	12300	18.78	20240704	1.43	N	007570	2500	477 억	1324004	N	N	0	N	N
129	20240808	090215	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14300	-60	5	-0.42	26511720	1846	1.61	14440	14440	14200	18660	10060	14360	14361.71	6.94	-1290	15206	14782	14216	13792	13226	14995	14005	477	4300	2500	10050	10	1	19085664	2729	-110.00	1.17	12	0.01	-130.00	12231.00	17860	20230811	-19.93	12300	20240704	16.26	16080	-11.07	20240103	12300	16.26	20240704	17860	-19.93	20230811	12300	16.26	20240704	1.43	N	007570	2500	477 억	1324004	N	N	0	N	N
130	20240807	160212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14360	640	2	4.66	1648322730	114425	189.81	13650	14640	13650	17830	9610	13720	14405.47	6.83	21913	14493	14106	13503	13116	12513	14300	13310	477	4110	2500	9600	10	1	19085664	2741	-110.46	1.17	12	0.60	-130.00	12231.00	17860	20230811	-19.60	12300	20240704	16.75	16080	-10.70	20240103	12300	16.75	20240704	17860	-19.60	20230811	12300	16.75	20240704	1.37	N	007570	2500	477 억	1304289	N	N	0	N	N
131	20240807	150215	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14350	630	2	4.59	1509889450	104782	173.82	13650	14640	13650	17830	9610	13720	14409.82	6.83	20709	14493	14106	13503	13116	12513	14300	13310	477	4110	2500	9600	10	1	19085664	2739	-110.38	1.17	12	0.55	-130.00	12231.00	17860	20230811	-19.65	12300	20240704	16.67	16080	-10.76	20240103	12300	16.67	20240704	17860	-19.65	20230811	12300	16.67	20240704	1.37	N	007570	2500	477 억	1304289	N	N	0	N	N
132	20240807	140218	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14360	640	2	4.66	1457101490	101105	167.72	13650	14640	13650	17830	9610	13720	14411.76	6.83	20467	14493	14106	13503	13116	12513	14300	13310	477	4110	2500	9600	10	1	19085664	2741	-110.46	1.17	12	0.53	-130.00	12231.00	17860	20230811	-19.60	12300	20240704	16.75	16080	-10.70	20240103	12300	16.75	20240704	17860	-19.60	20230811	12300	16.75	20240704	1.37	N	007570	2500	477 억	1304289	N	N	0	N	N
133	20240807	130217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14440	720	2	5.25	1305515510	90540	150.19	13650	14640	13650	17830	9610	13720	14419.21	6.83	18842	14493	14106	13503	13116	12513	14300	13310	477	4110	2500	9600	10	1	19085664	2756	-111.08	1.18	12	0.47	-130.00	12231.00	17860	20230811	-19.15	12300	20240704	17.40	16080	-10.20	20240103	12300	17.40	20240704	17860	-19.15	20230811	12300	17.40	20240704	1.37	N	007570	2500	477 억	1304289	N	N	0	N	N
134	20240807	120218	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14450	730	2	5.32	1226689460	85074	141.12	13650	14640	13650	17830	9610	13720	14419.09	6.83	17215	14493	14106	13503	13116	12513	14300	13310	477	4110	2500	9600	10	1	19085664	2758	-111.15	1.18	12	0.45	-130.00	12231.00	17860	20230811	-19.09	12300	20240704	17.48	16080	-10.14	20240103	12300	17.48	20240704	17860	-19.09	20230811	12300	17.48	20240704	1.37	N	007570	2500	477 억	1304289	N	N	0	N	N
135	20240807	110214	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14460	740	2	5.39	1025833020	71160	118.04	13650	14640	13650	17830	9610	13720	14415.87	6.83	17629	14493	14106	13503	13116	12513	14300	13310	477	4110	2500	9600	10	1	19085664	2760	-111.23	1.18	12	0.37	-130.00	12231.00	17860	20230811	-19.04	12300	20240704	17.56	16080	-10.07	20240103	12300	17.56	20240704	17860	-19.04	20230811	12300	17.56	20240704	1.37	N	007570	2500	477 억	1304289	N	N	0	N	N
136	20240807	100215	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14400	680	2	4.96	508898000	35583	59.03	13650	14550	13650	17830	9610	13720	14301.72	6.83	6928	14493	14106	13503	13116	12513	14300	13310	477	4110	2500	9600	10	1	19085664	2748	-110.77	1.18	12	0.19	-130.00	12231.00	17860	20230811	-19.37	12300	20240704	17.07	16080	-10.45	20240103	12300	17.07	20240704	17860	-19.37	20230811	12300	17.07	20240704	1.37	N	007570	2500	477 억	1304289	N	N	0	N	N
137	20240807	090216	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13880	160	2	1.17	20711790	1515	2.51	13650	13880	13650	17830	9610	13720	13671.15	6.83	579	14493	14106	13503	13116	12513	14300	13310	477	4110	2500	9600	10	1	19085664	2649	-106.77	1.13	12	0.01	-130.00	12231.00	17860	20230811	-22.28	12300	20240704	12.85	16080	-13.68	20240103	12300	12.85	20240704	17860	-22.28	20230811	12300	12.85	20240704	1.37	N	007570	2500	477 억	1304289	N	N	0	N	N
138	20240806	160214	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13720	610	2	4.65	821376280	60114	31.40	12900	13890	12900	17040	9180	13110	13663.63	6.73	20157	14850	13980	13240	12370	11630	13610	12000	477	3930	2500	9170	10	1	19085664	2619	-105.54	1.12	12	0.31	-130.00	12231.00	17860	20230811	-23.18	12300	20240704	11.54	16080	-14.68	20240103	12300	11.54	20240704	17860	-23.18	20230811	12300	11.54	20240704	1.41	N	007570	2500	477 억	1284404	N	N	0	N	N
139	20240806	150215	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13870	760	2	5.80	777630290	56941	29.74	12900	13890	12900	17040	9180	13110	13656.77	6.73	18357	14850	13980	13240	12370	11630	13610	12000	477	3930	2500	9170	10	1	19085664	2647	-106.69	1.13	12	0.30	-130.00	12231.00	17860	20230811	-22.34	12300	20240704	12.76	16080	-13.74	20240103	12300	12.76	20240704	17860	-22.34	20230811	12300	12.76	20240704	1.41	N	007570	2500	477 억	1284404	N	N	0	N	N
140	20240806	140213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13780	670	2	5.11	671140030	49228	25.71	12900	13870	12900	17040	9180	13110	13633.30	6.73	14558	14850	13980	13240	12370	11630	13610	12000	477	3930	2500	9170	10	1	19085664	2630	-106.00	1.13	12	0.26	-130.00	12231.00	17860	20230811	-22.84	12300	20240704	12.03	16080	-14.30	20240103	12300	12.03	20240704	17860	-22.84	20230811	12300	12.03	20240704	1.41	N	007570	2500	477 억	1284404	N	N	0	N	N
141	20240806	130215	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13850	740	2	5.64	560410900	41196	21.52	12900	13870	12900	17040	9180	13110	13603.53	6.73	11390	14850	13980	13240	12370	11630	13610	12000	477	3930	2500	9170	10	1	19085664	2643	-106.54	1.13	12	0.22	-130.00	12231.00	17860	20230811	-22.45	12300	20240704	12.60	16080	-13.87	20240103	12300	12.60	20240704	17860	-22.45	20230811	12300	12.60	20240704	1.41	N	007570	2500	477 억	1284404	N	N	0	N	N
142	20240806	120216	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13750	640	2	4.88	487172540	35886	18.74	12900	13870	12900	17040	9180	13110	13575.56	6.73	8484	14850	13980	13240	12370	11630	13610	12000	477	3930	2500	9170	10	1	19085664	2624	-105.77	1.12	12	0.19	-130.00	12231.00	17860	20230811	-23.01	12300	20240704	11.79	16080	-14.49	20240103	12300	11.79	20240704	17860	-23.01	20230811	12300	11.79	20240704	1.41	N	007570	2500	477 억	1284404	N	N	0	N	N
143	20240806	110215	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13740	630	2	4.81	443805250	32729	17.10	12900	13870	12900	17040	9180	13110	13560.00	6.73	7712	14850	13980	13240	12370	11630	13610	12000	477	3930	2500	9170	10	1	19085664	2622	-105.69	1.12	12	0.17	-130.00	12231.00	17860	20230811	-23.07	12300	20240704	11.71	16080	-14.55	20240103	12300	11.71	20240704	17860	-23.07	20230811	12300	11.71	20240704	1.41	N	007570	2500	477 억	1284404	N	N	0	N	N
144	20240806	100213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13760	650	2	4.96	240378240	17844	9.32	12900	13800	12900	17040	9180	13110	13471.10	6.73	4525	14850	13980	13240	12370	11630	13610	12000	477	3930	2500	9170	10	1	19085664	2626	-105.85	1.13	12	0.09	-130.00	12231.00	17860	20230811	-22.96	12300	20240704	11.87	16080	-14.43	20240103	12300	11.87	20240704	17860	-22.96	20230811	12300	11.87	20240704	1.41	N	007570	2500	477 억	1284404	N	N	0	N	N
145	20240806	090213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13290	180	2	1.37	47453880	3658	1.91	12900	13290	12900	17040	9180	13110	12972.63	6.73	1251	14850	13980	13240	12370	11630	13610	12000	477	3930	2500	9170	10	1	19085664	2536	-102.23	1.09	12	0.02	-130.00	12231.00	17860	20230811	-25.59	12300	20240704	8.05	16080	-17.35	20240103	12300	8.05	20240704	17860	-25.59	20230811	12300	8.05	20240704	1.41	N	007570	2500	477 억	1284404	N	N	0	N	N
146	20240805	160213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13110	-990	5	-7.02	2540644420	191376	324.86	13950	14110	12500	18330	9870	14100	13275.81	6.56	32515	14526	14312	14146	13932	13766	14230	13850	477	4230	2500	9870	10	1	19085664	2502	-100.85	1.07	12	1.00	-130.00	12231.00	17860	20230811	-26.60	12300	20240704	6.59	16080	-18.47	20240103	12300	6.59	20240704	17860	-26.60	20230811	12300	6.59	20240704	1.36	N	007570	2500	477 억	1251250	N	N	16	N	N
147	20240805	150213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13010	-1090	5	-7.73	2467832590	185784	315.37	13950	14110	12500	18330	9870	14100	13283.34	6.56	31124	14526	14312	14146	13932	13766	14230	13850	477	4230	2500	9870	10	1	19085664	2483	-100.08	1.06	12	0.97	-130.00	12231.00	17860	20230811	-27.16	12300	20240704	5.77	16080	-19.09	20240103	12300	5.77	20240704	17860	-27.16	20230811	12300	5.77	20240704	1.36	N	007570	2500	477 억	1251250	N	N	16	N	N
148	20240805	140214	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13160	-940	5	-6.67	2178073370	163468	277.49	13950	14110	13020	18330	9870	14100	13324.15	6.56	38916	14526	14312	14146	13932	13766	14230	13850	477	4230	2500	9870	10	1	19085664	2512	-101.23	1.08	12	0.86	-130.00	12231.00	17860	20230811	-26.32	12300	20240704	6.99	16080	-18.16	20240103	12300	6.99	20240704	17860	-26.32	20230811	12300	6.99	20240704	1.36	N	007570	2500	477 억	1251250	N	N	16	N	N
149	20240805	130213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13180	-920	5	-6.52	1814199240	135753	230.44	13950	14110	13050	18330	9870	14100	13363.97	6.56	36820	14526	14312	14146	13932	13766	14230	13850	477	4230	2500	9870	10	1	19085664	2515	-101.38	1.08	12	0.71	-130.00	12231.00	17860	20230811	-26.20	12300	20240704	7.15	16080	-18.03	20240103	12300	7.15	20240704	17860	-26.20	20230811	12300	7.15	20240704	1.36	N	007570	2500	477 억	1251250	N	N	16	N	N
150	20240805	120213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13180	-920	5	-6.52	1560221200	116486	197.74	13950	14110	13050	18330	9870	14100	13394.06	6.56	33006	14526	14312	14146	13932	13766	14230	13850	477	4230	2500	9870	10	1	19085664	2515	-101.38	1.08	12	0.61	-130.00	12231.00	17860	20230811	-26.20	12300	20240704	7.15	16080	-18.03	20240103	12300	7.15	20240704	17860	-26.20	20230811	12300	7.15	20240704	1.36	N	007570	2500	477 억	1251250	N	N	16	N	N
151	20240805	110217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13250	-850	5	-6.03	1101236780	81624	138.56	13950	14110	13050	18330	9870	14100	13491.57	6.56	20970	14526	14312	14146	13932	13766	14230	13850	477	4230	2500	9870	10	1	19085664	2529	-101.92	1.08	12	0.43	-130.00	12231.00	17860	20230811	-25.81	12300	20240704	7.72	16080	-17.60	20240103	12300	7.72	20240704	17860	-25.81	20230811	12300	7.72	20240704	1.36	N	007570	2500	477 억	1251250	N	N	16	N	N
152	20240805	100214	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13680	-420	5	-2.98	361070410	26342	44.72	13950	14110	13050	18330	9870	14100	13707.01	6.56	3801	14526	14312	14146	13932	13766	14230	13850	477	4230	2500	9870	10	1	19085664	2611	-105.23	1.12	12	0.14	-130.00	12231.00	17860	20230811	-23.40	12300	20240704	11.22	16080	-14.93	20240103	12300	11.22	20240704	17860	-23.40	20230811	12300	11.22	20240704	1.36	N	007570	2500	477 억	1251250	N	N	16	N	N
153	20240805	090212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13990	-110	5	-0.78	7720570	552	0.94	13950	14110	13950	18330	9870	14100	13986.33	6.56	-17	14526	14312	14146	13932	13766	14230	13850	477	4230	2500	9870	10	1	19085664	2670	-107.62	1.14	12	0.00	-130.00	12231.00	17860	20230811	-21.67	12300	20240704	13.74	16080	-13.00	20240103	12300	13.74	20240704	17860	-21.67	20230811	12300	13.74	20240704	1.36	N	007570	2500	477 억	1251250	N	N	16	N	N
154	20240802	160211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14100	-170	5	-1.19	832226330	58903	56.77	14190	14360	13980	18550	9990	14270	14128.75	6.51	9795	14976	14622	14306	13952	13636	14800	14130	477	4280	2500	9980	10	1	19085664	2691	-108.46	1.15	12	0.31	-130.00	12231.00	17860	20230811	-21.05	12300	20240704	14.63	16080	-12.31	20240103	12300	14.63	20240704	17860	-21.05	20230811	12300	14.63	20240704	1.32	N	007570	2500	477 억	1243425	N	N	16	N	N
155	20240802	150209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14070	-200	5	-1.40	817546180	57860	55.76	14190	14360	13980	18550	9990	14270	14129.72	6.51	9594	14976	14622	14306	13952	13636	14800	14130	477	4280	2500	9980	10	1	19085664	2685	-108.23	1.15	12	0.30	-130.00	12231.00	17860	20230811	-21.22	12300	20240704	14.39	16080	-12.50	20240103	12300	14.39	20240704	17860	-21.22	20230811	12300	14.39	20240704	1.32	N	007570	2500	477 억	1243425	N	N	36	N	N
156	20240802	140211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14100	-170	5	-1.19	623504020	44026	42.43	14190	14360	14050	18550	9990	14270	14162.17	6.51	6285	14976	14622	14306	13952	13636	14800	14130	477	4280	2500	9980	10	1	19085664	2691	-108.46	1.15	12	0.23	-130.00	12231.00	17860	20230811	-21.05	12300	20240704	14.63	16080	-12.31	20240103	12300	14.63	20240704	17860	-21.05	20230811	12300	14.63	20240704	1.32	N	007570	2500	477 억	1243425	N	N	36	N	N
157	20240802	130210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14100	-170	5	-1.19	547224710	38608	37.21	14190	14360	14050	18550	9990	14270	14173.86	6.51	4437	14976	14622	14306	13952	13636	14800	14130	477	4280	2500	9980	10	1	19085664	2691	-108.46	1.15	12	0.20	-130.00	12231.00	17860	20230811	-21.05	12300	20240704	14.63	16080	-12.31	20240103	12300	14.63	20240704	17860	-21.05	20230811	12300	14.63	20240704	1.32	N	007570	2500	477 억	1243425	N	N	36	N	N
158	20240802	120212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14090	-180	5	-1.26	394484220	27768	26.76	14190	14360	14080	18550	9990	14270	14206.42	6.51	441	14976	14622	14306	13952	13636	14800	14130	477	4280	2500	9980	10	1	19085664	2689	-108.38	1.15	12	0.15	-130.00	12231.00	17860	20230811	-21.11	12300	20240704	14.55	16080	-12.38	20240103	12300	14.55	20240704	17860	-21.11	20230811	12300	14.55	20240704	1.32	N	007570	2500	477 억	1243425	N	N	36	N	N
159	20240802	110212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14240	-30	5	-0.21	331520740	23315	22.47	14190	14360	14080	18550	9990	14270	14219.19	6.51	-1033	14976	14622	14306	13952	13636	14800	14130	477	4280	2500	9980	10	1	19085664	2718	-109.54	1.16	12	0.12	-130.00	12231.00	17860	20230811	-20.27	12300	20240704	15.77	16080	-11.44	20240103	12300	15.77	20240704	17860	-20.27	20230811	12300	15.77	20240704	1.32	N	007570	2500	477 억	1243425	N	N	36	N	N
160	20240802	100210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14270	0	3	0.00	234385210	16499	15.90	14190	14360	14080	18550	9990	14270	14206.01	6.51	-1591	14976	14622	14306	13952	13636	14800	14130	477	4280	2500	9980	10	1	19085664	2724	-109.77	1.17	12	0.09	-130.00	12231.00	17860	20230811	-20.10	12300	20240704	16.02	16080	-11.26	20240103	12300	16.02	20240704	17860	-20.10	20230811	12300	16.02	20240704	1.32	N	007570	2500	477 억	1243425	N	N	36	N	N
161	20240802	090213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14180	-90	5	-0.63	13036740	922	0.89	14190	14190	14100	18550	9990	14270	14138.92	6.51	-556	14976	14622	14306	13952	13636	14800	14130	477	4280	2500	9980	10	1	19085664	2706	-109.08	1.16	12	0.00	-130.00	12231.00	17860	20230811	-20.60	12300	20240704	15.28	16080	-11.82	20240103	12300	15.28	20240704	17860	-20.60	20230811	12300	15.28	20240704	1.32	N	007570	2500	477 억	1243425	N	N	36	N	N
162	20240801	160210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14270	320	2	2.29	1481826330	103277	178.73	14020	14660	13990	18130	9770	13950	14348.15	6.39	24576	14070	14010	13890	13830	13710	14040	13860	477	4180	2500	9760	10	1	19085664	2724	-109.77	1.17	12	0.54	-130.00	12231.00	17860	20230811	-20.10	12300	20240704	16.02	16080	-11.26	20240103	12300	16.02	20240704	17860	-20.10	20230811	12300	16.02	20240704	1.28	N	007570	2500	477 억	1220426	N	N	36	N	N
163	20240801	150211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14260	310	2	2.22	1457072500	101542	175.72	14020	14660	13990	18130	9770	13950	14349.46	6.39	23897	14070	14010	13890	13830	13710	14040	13860	477	4180	2500	9760	10	1	19085664	2722	-109.69	1.17	12	0.53	-130.00	12231.00	17860	20230811	-20.16	12300	20240704	15.93	16080	-11.32	20240103	12300	15.93	20240704	17860	-20.16	20230811	12300	15.93	20240704	1.28	N	007570	2500	477 억	1220426	N	N	2	N	N
164	20240801	140213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14350	400	2	2.87	1340201050	93349	161.55	14020	14660	13990	18130	9770	13950	14356.89	6.39	20958	14070	14010	13890	13830	13710	14040	13860	477	4180	2500	9760	10	1	19085664	2739	-110.38	1.17	12	0.49	-130.00	12231.00	17860	20230811	-19.65	12300	20240704	16.67	16080	-10.76	20240103	12300	16.67	20240704	17860	-19.65	20230811	12300	16.67	20240704	1.28	N	007570	2500	477 억	1220426	N	N	2	N	N
165	20240801	130211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14450	500	2	3.58	1236149060	86115	149.03	14020	14660	13990	18130	9770	13950	14354.63	6.39	20868	14070	14010	13890	13830	13710	14040	13860	477	4180	2500	9760	10	1	19085664	2758	-111.15	1.18	12	0.45	-130.00	12231.00	17860	20230811	-19.09	12300	20240704	17.48	16080	-10.14	20240103	12300	17.48	20240704	17860	-19.09	20230811	12300	17.48	20240704	1.28	N	007570	2500	477 억	1220426	N	N	2	N	N
166	20240801	120211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14480	530	2	3.80	1116642530	77846	134.72	14020	14660	13990	18130	9770	13950	14344.25	6.39	20539	14070	14010	13890	13830	13710	14040	13860	477	4180	2500	9760	10	1	19085664	2764	-111.38	1.18	12	0.41	-130.00	12231.00	17860	20230811	-18.92	12300	20240704	17.72	16080	-9.95	20240103	12300	17.72	20240704	17860	-18.92	20230811	12300	17.72	20240704	1.28	N	007570	2500	477 억	1220426	N	N	2	N	N
167	20240801	110212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14480	530	2	3.80	731289020	51353	88.87	14020	14490	13990	18130	9770	13950	14240.43	6.39	15738	14070	14010	13890	13830	13710	14040	13860	477	4180	2500	9760	10	1	19085664	2764	-111.38	1.18	12	0.27	-130.00	12231.00	17860	20230811	-18.92	12300	20240704	17.72	16080	-9.95	20240103	12300	17.72	20240704	17860	-18.92	20230811	12300	17.72	20240704	1.28	N	007570	2500	477 억	1220426	N	N	2	N	N
168	20240801	100211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14200	250	2	1.79	284997070	20205	34.97	14020	14200	13990	18130	9770	13950	14105.27	6.39	11327	14070	14010	13890	13830	13710	14040	13860	477	4180	2500	9760	10	1	19085664	2710	-109.23	1.16	12	0.11	-130.00	12231.00	17860	20230811	-20.49	12300	20240704	15.45	16080	-11.69	20240103	12300	15.45	20240704	17860	-20.49	20230811	12300	15.45	20240704	1.28	N	007570	2500	477 억	1220426	N	N	2	N	N
169	20240801	090209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14000	50	2	0.36	9289960	663	1.15	14020	14020	14000	18130	9770	13950	14012.01	6.39	-242	14070	14010	13890	13830	13710	14040	13860	477	4180	2500	9760	10	1	19085664	2672	-107.69	1.14	12	0.00	-130.00	12231.00	17860	20230811	-21.61	12300	20240704	13.82	16080	-12.94	20240103	12300	13.82	20240704	17860	-21.61	20230811	12300	13.82	20240704	1.28	N	007570	2500	477 억	1220426	N	N	2	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History