KissMeData/011000/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20240830	160250	57	100.00	KOSPI	의약품	N	N	N	N	N	2755	25	2	0.92	1308836900	475808	46.88	2810	2815	2710	3545	1915	2730	2750.77	10.44	-34616	2923	2826	2773	2676	2623	2800	2650	800	815	1000	1960	5	1	80039035	2205	-2.76	1.89	12	0.59	-998.00	1458.00	4735	20240809	-41.82	1996	20240705	38.03	4735	-41.82	20240809	1996	38.03	20240705	4735	-41.82	20240809	1996	38.03	20240705	0.00	N	011000	1000	800 억	8356606	N	N	635	N	00	N
3	20240830	150253	57	100.00	KOSPI	의약품	N	N	N	N	N	2760	30	2	1.10	1218724485	443075	43.65	2810	2815	2710	3545	1915	2730	2750.61	10.44	-32659	2923	2826	2773	2676	2623	2800	2650	800	815	1000	1960	5	1	80039035	2209	-2.77	1.89	12	0.55	-998.00	1458.00	4735	20240809	-41.71	1996	20240705	38.28	4735	-41.71	20240809	1996	38.28	20240705	4735	-41.71	20240809	1996	38.28	20240705	0.00	N	011000	1000	800 억	8356606	N	N	1000	N	00	N
4	20240830	140254	57	100.00	KOSPI	의약품	N	N	N	N	N	2745	15	2	0.55	1051392825	382221	37.66	2810	2815	2710	3545	1915	2730	2750.75	10.44	-39070	2923	2826	2773	2676	2623	2800	2650	800	815	1000	1960	5	1	80039035	2197	-2.75	1.88	12	0.48	-998.00	1458.00	4735	20240809	-42.03	1996	20240705	37.53	4735	-42.03	20240809	1996	37.53	20240705	4735	-42.03	20240809	1996	37.53	20240705	0.00	N	011000	1000	800 억	8356606	N	N	1000	N	00	N
5	20240830	130251	57	100.00	KOSPI	의약품	N	N	N	N	N	2730	0	3	0.00	855681630	311045	30.64	2810	2815	2710	3545	1915	2730	2750.99	10.44	-50688	2923	2826	2773	2676	2623	2800	2650	800	815	1000	1960	5	1	80039035	2185	-2.74	1.87	12	0.39	-998.00	1458.00	4735	20240809	-42.34	1996	20240705	36.77	4735	-42.34	20240809	1996	36.77	20240705	4735	-42.34	20240809	1996	36.77	20240705	0.00	N	011000	1000	800 억	8356606	N	N	1000	N	00	N
6	20240830	120253	57	100.00	KOSPI	의약품	N	N	N	N	N	2730	0	3	0.00	786628350	285772	28.15	2810	2815	2710	3545	1915	2730	2752.64	10.44	-48740	2923	2826	2773	2676	2623	2800	2650	800	815	1000	1960	5	1	80039035	2185	-2.74	1.87	12	0.36	-998.00	1458.00	4735	20240809	-42.34	1996	20240705	36.77	4735	-42.34	20240809	1996	36.77	20240705	4735	-42.34	20240809	1996	36.77	20240705	0.00	N	011000	1000	800 억	8356606	N	N	1000	N	00	N
7	20240830	110253	57	100.00	KOSPI	의약품	N	N	N	N	N	2735	5	2	0.18	719718595	261246	25.74	2810	2815	2710	3545	1915	2730	2754.95	10.44	-47206	2923	2826	2773	2676	2623	2800	2650	800	815	1000	1960	5	1	80039035	2189	-2.74	1.88	12	0.33	-998.00	1458.00	4735	20240809	-42.24	1996	20240705	37.02	4735	-42.24	20240809	1996	37.02	20240705	4735	-42.24	20240809	1996	37.02	20240705	0.00	N	011000	1000	800 억	8356606	N	N	1000	N	00	N
8	20240830	100254	57	100.00	KOSPI	의약품	N	N	N	N	N	2735	5	2	0.18	547412085	198108	19.52	2810	2815	2710	3545	1915	2730	2763.20	10.44	-40338	2923	2826	2773	2676	2623	2800	2650	800	815	1000	1960	5	1	80039035	2189	-2.74	1.88	12	0.25	-998.00	1458.00	4735	20240809	-42.24	1996	20240705	37.02	4735	-42.24	20240809	1996	37.02	20240705	4735	-42.24	20240809	1996	37.02	20240705	0.00	N	011000	1000	800 억	8356606	N	N	1000	N	00	N
9	20240830	090254	57	100.00	KOSPI	의약품	N	N	N	N	N	2790	60	2	2.20	99805110	35652	3.51	2810	2810	2780	3545	1915	2730	2799.43	10.44	-7147	2923	2826	2773	2676	2623	2800	2650	800	815	1000	1960	5	1	80039035	2233	-2.80	1.91	12	0.04	-998.00	1458.00	4735	20240809	-41.08	1996	20240705	39.78	4735	-41.08	20240809	1996	39.78	20240705	4735	-41.08	20240809	1996	39.78	20240705	0.00	N	011000	1000	800 억	8356606	N	N	1000	N	00	N
10	20240829	160253	57	100.00	KOSPI	의약품	N	N	N	N	N	2730	-170	5	-5.86	2776585745	1002708	78.09	2830	2870	2720	3770	2030	2900	2769.20	10.25	150067	3213	3056	2948	2791	2683	3002	2737	800	870	1000	2080	5	1	80039035	2185	-2.74	1.87	12	1.25	-998.00	1458.00	4735	20240809	-42.34	1996	20240705	36.77	4735	-42.34	20240809	1996	36.77	20240705	4735	-42.34	20240809	1996	36.77	20240705	0.00	N	011000	1000	800 억	8200274	N	N	1000	N	00	N
11	20240829	150255	57	100.00	KOSPI	의약품	N	N	N	N	N	2745	-155	5	-5.34	2627942535	948333	73.85	2830	2870	2720	3770	2030	2900	2771.12	10.25	143287	3213	3056	2948	2791	2683	3002	2737	800	870	1000	2080	5	1	80039035	2197	-2.75	1.88	12	1.18	-998.00	1458.00	4735	20240809	-42.03	1996	20240705	37.53	4735	-42.03	20240809	1996	37.53	20240705	4735	-42.03	20240809	1996	37.53	20240705	0.00	N	011000	1000	800 억	8200274	N	N	4587	N	00	N
12	20240829	140257	57	100.00	KOSPI	의약품	N	N	N	N	N	2735	-165	5	-5.69	2423657640	873903	68.05	2830	2870	2720	3770	2030	2900	2773.37	10.25	131481	3213	3056	2948	2791	2683	3002	2737	800	870	1000	2080	5	1	80039035	2189	-2.74	1.88	12	1.09	-998.00	1458.00	4735	20240809	-42.24	1996	20240705	37.02	4735	-42.24	20240809	1996	37.02	20240705	4735	-42.24	20240809	1996	37.02	20240705	0.00	N	011000	1000	800 억	8200274	N	N	4587	N	00	N
13	20240829	130257	57	100.00	KOSPI	의약품	N	N	N	N	N	2730	-170	5	-5.86	2217386930	798506	62.18	2830	2870	2720	3770	2030	2900	2776.92	10.25	100345	3213	3056	2948	2791	2683	3002	2737	800	870	1000	2080	5	1	80039035	2185	-2.74	1.87	12	1.00	-998.00	1458.00	4735	20240809	-42.34	1996	20240705	36.77	4735	-42.34	20240809	1996	36.77	20240705	4735	-42.34	20240809	1996	36.77	20240705	0.00	N	011000	1000	800 억	8200274	N	N	4587	N	00	N
14	20240829	120253	57	100.00	KOSPI	의약품	N	N	N	N	N	2750	-150	5	-5.17	1950677410	701005	54.59	2830	2870	2720	3770	2030	2900	2782.69	10.25	97638	3213	3056	2948	2791	2683	3002	2737	800	870	1000	2080	5	1	80039035	2201	-2.76	1.89	12	0.88	-998.00	1458.00	4735	20240809	-41.92	1996	20240705	37.78	4735	-41.92	20240809	1996	37.78	20240705	4735	-41.92	20240809	1996	37.78	20240705	0.00	N	011000	1000	800 억	8200274	N	N	4587	N	00	N
15	20240829	110258	57	100.00	KOSPI	의약품	N	N	N	N	N	2775	-125	5	-4.31	1726046670	619578	48.25	2830	2870	2720	3770	2030	2900	2785.84	10.25	79108	3213	3056	2948	2791	2683	3002	2737	800	870	1000	2080	5	1	80039035	2221	-2.78	1.90	12	0.77	-998.00	1458.00	4735	20240809	-41.39	1996	20240705	39.03	4735	-41.39	20240809	1996	39.03	20240705	4735	-41.39	20240809	1996	39.03	20240705	0.00	N	011000	1000	800 억	8200274	N	N	4587	N	00	N
16	20240829	100255	57	100.00	KOSPI	의약품	N	N	N	N	N	2785	-115	5	-3.97	1231699845	442513	34.46	2830	2870	2720	3770	2030	2900	2783.42	10.25	86831	3213	3056	2948	2791	2683	3002	2737	800	870	1000	2080	5	1	80039035	2229	-2.79	1.91	12	0.55	-998.00	1458.00	4735	20240809	-41.18	1996	20240705	39.53	4735	-41.18	20240809	1996	39.53	20240705	4735	-41.18	20240809	1996	39.53	20240705	0.00	N	011000	1000	800 억	8200274	N	N	4587	N	00	N
17	20240829	090256	57	100.00	KOSPI	의약품	N	N	N	N	N	2845	-55	5	-1.90	81609435	28798	2.24	2830	2870	2810	3770	2030	2900	2833.86	10.25	6497	3213	3056	2948	2791	2683	3002	2737	800	870	1000	2080	5	1	80039035	2277	-2.85	1.95	12	0.04	-998.00	1458.00	4735	20240809	-39.92	1996	20240705	42.54	4735	-39.92	20240809	1996	42.54	20240705	4735	-39.92	20240809	1996	42.54	20240705	0.00	N	011000	1000	800 억	8200274	N	N	4587	N	00	N
18	20240828	160248	54	100.00	KOSPI	의약품	N	N	N	N	N	2900	-140	5	-4.61	3758004935	1266634	110.88	3100	3105	2840	3950	2130	3040	2967.05	10.17	61194	3360	3200	3105	2945	2850	3152	2897	800	910	1000	2180	5	1	80039035	2321	-2.91	1.99	12	1.58	-998.00	1458.00	4735	20240809	-38.75	1996	20240705	45.29	4735	-38.75	20240809	1996	45.29	20240705	4735	-38.75	20240809	1996	45.29	20240705	0.00	N	011000	1000	800 억	8137962	N	N	4587	N	01	N
19	20240828	150250	54	100.00	KOSPI	의약품	N	N	N	N	N	2885	-155	5	-5.10	3549643945	1194507	104.57	3100	3105	2840	3950	2130	3040	2971.64	10.17	37461	3360	3200	3105	2945	2850	3152	2897	800	910	1000	2180	5	1	80039035	2309	-2.89	1.98	12	1.49	-998.00	1458.00	4735	20240809	-39.07	1996	20240705	44.54	4735	-39.07	20240809	1996	44.54	20240705	4735	-39.07	20240809	1996	44.54	20240705	0.00	N	011000	1000	800 억	8137962	N	N	1646	N	01	N
20	20240828	140250	54	100.00	KOSPI	의약품	N	N	N	N	N	2900	-140	5	-4.61	3130417185	1048691	91.80	3100	3105	2840	3950	2130	3040	2985.07	10.17	30096	3360	3200	3105	2945	2850	3152	2897	800	910	1000	2180	5	1	80039035	2321	-2.91	1.99	12	1.31	-998.00	1458.00	4735	20240809	-38.75	1996	20240705	45.29	4735	-38.75	20240809	1996	45.29	20240705	4735	-38.75	20240809	1996	45.29	20240705	0.00	N	011000	1000	800 억	8137962	N	N	1646	N	01	N
21	20240828	130251	54	100.00	KOSPI	의약품	N	N	N	N	N	2915	-125	5	-4.11	2657659760	884629	77.44	3100	3105	2885	3950	2130	3040	3004.26	10.17	5242	3360	3200	3105	2945	2850	3152	2897	800	910	1000	2180	5	1	80039035	2333	-2.92	2.00	12	1.11	-998.00	1458.00	4735	20240809	-38.44	1996	20240705	46.04	4735	-38.44	20240809	1996	46.04	20240705	4735	-38.44	20240809	1996	46.04	20240705	0.00	N	011000	1000	800 억	8137962	N	N	1646	N	01	N
22	20240828	120249	54	100.00	KOSPI	의약품	N	N	N	N	N	2930	-110	5	-3.62	2083156135	687387	60.17	3100	3105	2925	3950	2130	3040	3030.54	10.17	-63675	3360	3200	3105	2945	2850	3152	2897	800	910	1000	2180	5	1	80039035	2345	-2.94	2.01	12	0.86	-998.00	1458.00	4735	20240809	-38.12	1996	20240705	46.79	4735	-38.12	20240809	1996	46.79	20240705	4735	-38.12	20240809	1996	46.79	20240705	0.00	N	011000	1000	800 억	8137962	N	N	1646	N	01	N
23	20240828	110250	54	100.00	KOSPI	의약품	N	N	N	N	N	3015	-25	5	-0.82	1430061040	467643	40.94	3100	3105	3000	3950	2130	3040	3058.02	10.17	-81233	3360	3200	3105	2945	2850	3152	2897	800	910	1000	2180	5	1	80039035	2413	-3.02	2.07	12	0.58	-998.00	1458.00	4735	20240809	-36.33	1996	20240705	51.05	4735	-36.33	20240809	1996	51.05	20240705	4735	-36.33	20240809	1996	51.05	20240705	0.00	N	011000	1000	800 억	8137962	N	N	1646	N	01	N
24	20240828	100256	54	100.00	KOSPI	의약품	N	N	N	N	N	3055	15	2	0.49	1013288670	331431	29.01	3100	3105	3000	3950	2130	3040	3057.31	10.17	-58954	3360	3200	3105	2945	2850	3152	2897	800	910	1000	2180	5	1	80039035	2445	-3.06	2.10	12	0.41	-998.00	1458.00	4735	20240809	-35.48	1996	20240705	53.06	4735	-35.48	20240809	1996	53.06	20240705	4735	-35.48	20240809	1996	53.06	20240705	0.00	N	011000	1000	800 억	8137962	N	N	1646	N	01	N
25	20240828	090255	54	100.00	KOSPI	의약품	N	N	N	N	N	3070	30	2	0.99	80805320	26400	2.31	3100	3100	3040	3950	2130	3040	3060.81	10.17	-12203	3360	3200	3105	2945	2850	3152	2897	800	910	1000	2180	5	1	80039035	2457	-3.08	2.11	12	0.03	-998.00	1458.00	4735	20240809	-35.16	1996	20240705	53.81	4735	-35.16	20240809	1996	53.81	20240705	4735	-35.16	20240809	1996	53.81	20240705	0.00	N	011000	1000	800 억	8137962	N	N	1646	N	01	N
26	20240827	160250	53	100.00	KOSPI	의약품	N	N	N	N	N	3040	-30	5	-0.98	3538478325	1134647	102.52	3050	3265	3010	3990	2150	3070	3118.60	10.44	-220112	3370	3220	3115	2965	2860	3167	2912	800	920	1000	0	5	1	80039035	2433	-3.05	2.09	12	1.42	-998.00	1458.00	4735	20240809	-35.80	1996	20240705	52.30	4735	-35.80	20240809	1996	52.30	20240705	4735	-35.80	20240809	1996	52.30	20240705	0.00	N	011000	1000	800 억	8358809	N	N	1646	N	02	N
27	20240827	150250	53	100.00	KOSPI	의약품	N	N	N	N	N	3020	-50	5	-1.63	3332009215	1066601	96.37	3050	3265	3010	3990	2150	3070	3123.96	10.44	-200718	3370	3220	3115	2965	2860	3167	2912	800	920	1000	0	5	1	80039035	2417	-3.03	2.07	12	1.33	-998.00	1458.00	4735	20240809	-36.22	1996	20240705	51.30	4735	-36.22	20240809	1996	51.30	20240705	4735	-36.22	20240809	1996	51.30	20240705	0.00	N	011000	1000	800 억	8358809	N	N	1696	N	02	N
28	20240827	140249	53	100.00	KOSPI	의약품	N	N	N	N	N	3040	-30	5	-0.98	3157094135	1008900	91.16	3050	3265	3010	3990	2150	3070	3129.25	10.44	-181306	3370	3220	3115	2965	2860	3167	2912	800	920	1000	0	5	1	80039035	2433	-3.05	2.09	12	1.26	-998.00	1458.00	4735	20240809	-35.80	1996	20240705	52.30	4735	-35.80	20240809	1996	52.30	20240705	4735	-35.80	20240809	1996	52.30	20240705	0.00	N	011000	1000	800 억	8358809	N	N	1696	N	02	N
29	20240827	130250	53	100.00	KOSPI	의약품	N	N	N	N	N	3050	-20	5	-0.65	2981079790	950898	85.92	3050	3265	3010	3990	2150	3070	3135.02	10.44	-154531	3370	3220	3115	2965	2860	3167	2912	800	920	1000	0	5	1	80039035	2441	-3.06	2.09	12	1.19	-998.00	1458.00	4735	20240809	-35.59	1996	20240705	52.81	4735	-35.59	20240809	1996	52.81	20240705	4735	-35.59	20240809	1996	52.81	20240705	0.00	N	011000	1000	800 억	8358809	N	N	1696	N	02	N
30	20240827	120251	53	100.00	KOSPI	의약품	N	N	N	N	N	3055	-15	5	-0.49	2836715850	903494	81.64	3050	3265	3010	3990	2150	3070	3139.73	10.44	-143955	3370	3220	3115	2965	2860	3167	2912	800	920	1000	0	5	1	80039035	2445	-3.06	2.10	12	1.13	-998.00	1458.00	4735	20240809	-35.48	1996	20240705	53.06	4735	-35.48	20240809	1996	53.06	20240705	4735	-35.48	20240809	1996	53.06	20240705	0.00	N	011000	1000	800 억	8358809	N	N	1696	N	02	N
31	20240827	110252	53	100.00	KOSPI	의약품	N	N	N	N	N	3110	40	2	1.30	2477748465	786710	71.08	3050	3265	3010	3990	2150	3070	3149.52	10.44	-125201	3370	3220	3115	2965	2860	3167	2912	800	920	1000	0	5	1	80039035	2489	-3.12	2.13	12	0.98	-998.00	1458.00	4735	20240809	-34.32	1996	20240705	55.81	4735	-34.32	20240809	1996	55.81	20240705	4735	-34.32	20240809	1996	55.81	20240705	0.00	N	011000	1000	800 억	8358809	N	N	1696	N	02	N
32	20240827	100250	53	100.00	KOSPI	의약품	N	N	N	N	N	3180	110	2	3.58	1668419105	531375	48.01	3050	3265	3010	3990	2150	3070	3139.83	10.44	-28913	3370	3220	3115	2965	2860	3167	2912	800	920	1000	0	5	1	80039035	2545	-3.19	2.18	12	0.66	-998.00	1458.00	4735	20240809	-32.84	1996	20240705	59.32	4735	-32.84	20240809	1996	59.32	20240705	4735	-32.84	20240809	1996	59.32	20240705	0.00	N	011000	1000	800 억	8358809	N	N	1696	N	02	N
33	20240827	090249	53	100.00	KOSPI	의약품	N	N	N	N	N	3080	10	2	0.33	145091050	47348	4.28	3050	3140	3010	3990	2150	3070	3064.34	10.44	8881	3370	3220	3115	2965	2860	3167	2912	800	920	1000	0	5	1	80039035	2465	-3.09	2.11	12	0.06	-998.00	1458.00	4735	20240809	-34.95	1996	20240705	54.31	4735	-34.95	20240809	1996	54.31	20240705	4735	-34.95	20240809	1996	54.31	20240705	0.00	N	011000	1000	800 억	8358809	N	N	1696	N	02	N
34	20240826	160247	53	100.00	KOSPI	의약품	N	N	N	N	N	3070	-135	5	-4.21	3427560060	1101993	70.99	3155	3265	3010	4165	2245	3205	3110.33	10.35	70179	3648	3426	3313	3091	2978	3370	3035	800	960	1000	0	5	1	80039035	2457	-3.08	2.11	12	1.38	-998.00	1458.00	4735	20240809	-35.16	1996	20240705	53.81	4735	-35.16	20240809	1996	53.81	20240705	4735	-35.16	20240809	1996	53.81	20240705	0.00	N	011000	1000	800 억	8282750	N	N	1696	N	02	N
35	20240826	150249	53	100.00	KOSPI	의약품	N	N	N	N	N	3065	-140	5	-4.37	3281704415	1054469	67.93	3155	3265	3010	4165	2245	3205	3112.12	10.35	75766	3648	3426	3313	3091	2978	3370	3035	800	960	1000	0	5	1	80039035	2453	-3.07	2.10	12	1.32	-998.00	1458.00	4735	20240809	-35.27	1996	20240705	53.56	4735	-35.27	20240809	1996	53.56	20240705	4735	-35.27	20240809	1996	53.56	20240705	0.00	N	011000	1000	800 억	8282750	N	N	811	N	02	N
36	20240826	140249	53	100.00	KOSPI	의약품	N	N	N	N	N	3090	-115	5	-3.59	3039108540	975495	62.84	3155	3265	3010	4165	2245	3205	3115.39	10.35	82428	3648	3426	3313	3091	2978	3370	3035	800	960	1000	0	5	1	80039035	2473	-3.10	2.12	12	1.22	-998.00	1458.00	4735	20240809	-34.74	1996	20240705	54.81	4735	-34.74	20240809	1996	54.81	20240705	4735	-34.74	20240809	1996	54.81	20240705	0.00	N	011000	1000	800 억	8282750	N	N	811	N	02	N
37	20240826	130250	53	100.00	KOSPI	의약품	N	N	N	N	N	3035	-170	5	-5.30	2489071360	794738	51.20	3155	3265	3010	4165	2245	3205	3131.87	10.35	59079	3648	3426	3313	3091	2978	3370	3035	800	960	1000	0	5	1	80039035	2429	-3.04	2.08	12	0.99	-998.00	1458.00	4735	20240809	-35.90	1996	20240705	52.05	4735	-35.90	20240809	1996	52.05	20240705	4735	-35.90	20240809	1996	52.05	20240705	0.00	N	011000	1000	800 억	8282750	N	N	811	N	02	N
38	20240826	120248	53	100.00	KOSPI	의약품	N	N	N	N	N	3085	-120	5	-3.74	2015207700	638877	41.16	3155	3265	3070	4165	2245	3205	3154.24	10.35	24188	3648	3426	3313	3091	2978	3370	3035	800	960	1000	0	5	1	80039035	2469	-3.09	2.12	12	0.80	-998.00	1458.00	4735	20240809	-34.85	1996	20240705	54.56	4735	-34.85	20240809	1996	54.56	20240705	4735	-34.85	20240809	1996	54.56	20240705	0.00	N	011000	1000	800 억	8282750	N	N	811	N	02	N
39	20240826	110249	53	100.00	KOSPI	의약품	N	N	N	N	N	3115	-90	5	-2.81	1620121390	510971	32.92	3155	3265	3070	4165	2245	3205	3170.62	10.35	2145	3648	3426	3313	3091	2978	3370	3035	800	960	1000	0	5	1	80039035	2493	-3.12	2.14	12	0.64	-998.00	1458.00	4735	20240809	-34.21	1996	20240705	56.06	4735	-34.21	20240809	1996	56.06	20240705	4735	-34.21	20240809	1996	56.06	20240705	0.00	N	011000	1000	800 억	8282750	N	N	811	N	02	N
40	20240826	100249	53	100.00	KOSPI	의약품	N	N	N	N	N	3195	-10	5	-0.31	928879940	290616	18.72	3155	3265	3155	4165	2245	3205	3196.22	10.35	25927	3648	3426	3313	3091	2978	3370	3035	800	960	1000	0	5	1	80039035	2557	-3.20	2.19	12	0.36	-998.00	1458.00	4735	20240809	-32.52	1996	20240705	60.07	4735	-32.52	20240809	1996	60.07	20240705	4735	-32.52	20240809	1996	60.07	20240705	0.00	N	011000	1000	800 억	8282750	N	N	811	N	02	N
41	20240826	090248	53	100.00	KOSPI	의약품	N	N	N	N	N	3255	50	2	1.56	118622225	37074	2.39	3155	3265	3155	4165	2245	3205	3199.50	10.35	9283	3648	3426	3313	3091	2978	3370	3035	800	960	1000	0	5	1	80039035	2605	-3.26	2.23	12	0.05	-998.00	1458.00	4735	20240809	-31.26	1996	20240705	63.08	4735	-31.26	20240809	1996	63.08	20240705	4735	-31.26	20240809	1996	63.08	20240705	0.00	N	011000	1000	800 억	8282750	N	N	811	N	02	N
42	20240823	160249	53	100.00	KOSPI	의약품	N	N	N	N	N	3205	-330	5	-9.34	5029109590	1526789	87.51	3445	3535	3200	4595	2475	3535	3294.44	10.27	63114	3851	3692	3541	3382	3231	3617	3307	800	1060	1000	0	5	1	80039035	2565	-3.21	2.20	12	1.91	-998.00	1458.00	4735	20240809	-32.31	1996	20240705	60.57	4735	-32.31	20240809	1996	60.57	20240705	4735	-32.31	20240809	1996	60.57	20240705	0.00	N	011000	1000	800 억	8219665	N	N	811	N	02	N
43	20240823	150249	53	100.00	KOSPI	의약품	N	N	N	N	N	3205	-330	5	-9.34	4639628415	1405412	80.55	3445	3535	3200	4595	2475	3535	3301.18	10.27	69315	3851	3692	3541	3382	3231	3617	3307	800	1060	1000	0	5	1	80039035	2565	-3.21	2.20	12	1.76	-998.00	1458.00	4735	20240809	-32.31	1996	20240705	60.57	4735	-32.31	20240809	1996	60.57	20240705	4735	-32.31	20240809	1996	60.57	20240705	0.00	N	011000	1000	800 억	8219665	N	N	168	N	02	N
44	20240823	140250	53	100.00	KOSPI	의약품	N	N	N	N	N	3250	-285	5	-8.06	3974080835	1198937	68.72	3445	3535	3215	4595	2475	3535	3314.59	10.27	76157	3851	3692	3541	3382	3231	3617	3307	800	1060	1000	0	5	1	80039035	2601	-3.26	2.23	12	1.50	-998.00	1458.00	4735	20240809	-31.36	1996	20240705	62.83	4735	-31.36	20240809	1996	62.83	20240705	4735	-31.36	20240809	1996	62.83	20240705	0.00	N	011000	1000	800 억	8219665	N	N	168	N	02	N
45	20240823	130248	53	100.00	KOSPI	의약품	N	N	N	N	N	3270	-265	5	-7.50	3532773570	1064042	60.99	3445	3535	3215	4595	2475	3535	3320.05	10.27	81920	3851	3692	3541	3382	3231	3617	3307	800	1060	1000	0	5	1	80039035	2617	-3.28	2.24	12	1.33	-998.00	1458.00	4735	20240809	-30.94	1996	20240705	63.83	4735	-30.94	20240809	1996	63.83	20240705	4735	-30.94	20240809	1996	63.83	20240705	0.00	N	011000	1000	800 억	8219665	N	N	168	N	02	N
46	20240823	120248	53	100.00	KOSPI	의약품	N	N	N	N	N	3250	-285	5	-8.06	3257673920	979407	56.14	3445	3535	3215	4595	2475	3535	3326.07	10.27	74285	3851	3692	3541	3382	3231	3617	3307	800	1060	1000	0	5	1	80039035	2601	-3.26	2.23	12	1.22	-998.00	1458.00	4735	20240809	-31.36	1996	20240705	62.83	4735	-31.36	20240809	1996	62.83	20240705	4735	-31.36	20240809	1996	62.83	20240705	0.00	N	011000	1000	800 억	8219665	N	N	168	N	02	N
47	20240823	110248	53	100.00	KOSPI	의약품	N	N	N	N	N	3230	-305	5	-8.63	2939456945	881515	50.53	3445	3535	3220	4595	2475	3535	3334.45	10.27	54330	3851	3692	3541	3382	3231	3617	3307	800	1060	1000	0	5	1	80039035	2585	-3.24	2.22	12	1.10	-998.00	1458.00	4735	20240809	-31.78	1996	20240705	61.82	4735	-31.78	20240809	1996	61.82	20240705	4735	-31.78	20240809	1996	61.82	20240705	0.00	N	011000	1000	800 억	8219665	N	N	168	N	02	N
48	20240823	100248	53	100.00	KOSPI	의약품	N	N	N	N	N	3310	-225	5	-6.36	1989294955	590421	33.84	3445	3535	3290	4595	2475	3535	3369.15	10.27	7926	3851	3692	3541	3382	3231	3617	3307	800	1060	1000	0	5	1	80039035	2649	-3.32	2.27	12	0.74	-998.00	1458.00	4735	20240809	-30.10	1996	20240705	65.83	4735	-30.10	20240809	1996	65.83	20240705	4735	-30.10	20240809	1996	65.83	20240705	0.00	N	011000	1000	800 억	8219665	N	N	168	N	02	N
49	20240823	090249	53	100.00	KOSPI	의약품	N	N	N	N	N	3425	-110	5	-3.11	123015000	35722	2.05	3445	3470	3420	4595	2475	3535	3442.50	10.27	3090	3851	3692	3541	3382	3231	3617	3307	800	1060	1000	0	5	1	80039035	2741	-3.43	2.35	12	0.04	-998.00	1458.00	4735	20240809	-27.67	1996	20240705	71.59	4735	-27.67	20240809	1996	71.59	20240705	4735	-27.67	20240809	1996	71.59	20240705	0.00	N	011000	1000	800 억	8219665	N	N	168	N	02	N
50	20240822	160247	53	100.00	KOSPI	의약품	N	N	N	N	N	3535	-200	5	-5.35	6005547560	1729782	96.82	3700	3700	3390	4855	2615	3735	3471.76	10.06	165426	4125	3930	3820	3625	3515	3875	3570	800	1120	1000	0	5	1	80039035	2829	-3.54	2.42	12	2.16	-998.00	1458.00	4735	20240809	-25.34	1996	20240705	77.10	4735	-25.34	20240809	1996	77.10	20240705	4735	-25.34	20240809	1996	77.10	20240705	0.00	N	011000	1000	800 억	8053204	N	N	168	N	02	N
51	20240822	150249	53	100.00	KOSPI	의약품	N	N	N	N	N	3500	-235	5	-6.29	5742768945	1655134	92.64	3700	3700	3390	4855	2615	3735	3469.64	10.06	156401	4125	3930	3820	3625	3515	3875	3570	800	1120	1000	0	5	1	80039035	2801	-3.51	2.40	12	2.07	-998.00	1458.00	4735	20240809	-26.08	1996	20240705	75.35	4735	-26.08	20240809	1996	75.35	20240705	4735	-26.08	20240809	1996	75.35	20240705	0.00	N	011000	1000	800 억	8053204	N	N	3193	N	02	N
52	20240822	140250	53	100.00	KOSPI	의약품	N	N	N	N	N	3490	-245	5	-6.56	5454722900	1572592	88.02	3700	3700	3390	4855	2615	3735	3468.59	10.06	141408	4125	3930	3820	3625	3515	3875	3570	800	1120	1000	0	5	1	80039035	2793	-3.50	2.39	12	1.96	-998.00	1458.00	4735	20240809	-26.29	1996	20240705	74.85	4735	-26.29	20240809	1996	74.85	20240705	4735	-26.29	20240809	1996	74.85	20240705	0.00	N	011000	1000	800 억	8053204	N	N	3193	N	02	N
53	20240822	130248	53	100.00	KOSPI	의약품	N	N	N	N	N	3425	-310	5	-8.30	5054008200	1457300	81.57	3700	3700	3390	4855	2615	3735	3468.03	10.06	120558	4125	3930	3820	3625	3515	3875	3570	800	1120	1000	0	5	1	80039035	2741	-3.43	2.35	12	1.82	-998.00	1458.00	4735	20240809	-27.67	1996	20240705	71.59	4735	-27.67	20240809	1996	71.59	20240705	4735	-27.67	20240809	1996	71.59	20240705	0.00	N	011000	1000	800 억	8053204	N	N	3193	N	02	N
54	20240822	120250	53	100.00	KOSPI	의약품	N	N	N	N	N	3450	-285	5	-7.63	4752185575	1369466	76.65	3700	3700	3390	4855	2615	3735	3470.06	10.06	117543	4125	3930	3820	3625	3515	3875	3570	800	1120	1000	0	5	1	80039035	2761	-3.46	2.37	12	1.71	-998.00	1458.00	4735	20240809	-27.14	1996	20240705	72.85	4735	-27.14	20240809	1996	72.85	20240705	4735	-27.14	20240809	1996	72.85	20240705	0.00	N	011000	1000	800 억	8053204	N	N	3193	N	02	N
55	20240822	110248	53	100.00	KOSPI	의약품	N	N	N	N	N	3505	-230	5	-6.16	4387269610	1263754	70.73	3700	3700	3390	4855	2615	3735	3471.57	10.06	116945	4125	3930	3820	3625	3515	3875	3570	800	1120	1000	0	5	1	80039035	2805	-3.51	2.40	12	1.58	-998.00	1458.00	4735	20240809	-25.98	1996	20240705	75.60	4735	-25.98	20240809	1996	75.60	20240705	4735	-25.98	20240809	1996	75.60	20240705	0.00	N	011000	1000	800 억	8053204	N	N	3193	N	02	N
56	20240822	100249	53	100.00	KOSPI	의약품	N	N	N	N	N	3445	-290	5	-7.76	3388568770	974951	54.57	3700	3700	3390	4855	2615	3735	3475.58	10.06	50620	4125	3930	3820	3625	3515	3875	3570	800	1120	1000	0	5	1	80039035	2757	-3.45	2.36	12	1.22	-998.00	1458.00	4735	20240809	-27.24	1996	20240705	72.60	4735	-27.24	20240809	1996	72.60	20240705	4735	-27.24	20240809	1996	72.60	20240705	0.00	N	011000	1000	800 억	8053204	N	N	3193	N	02	N
57	20240822	090247	53	100.00	KOSPI	의약품	N	N	N	N	N	3520	-215	5	-5.76	460057045	128206	7.18	3700	3700	3510	4855	2615	3735	3588.19	10.06	-831	4125	3930	3820	3625	3515	3875	3570	800	1120	1000	0	5	1	80039035	2817	-3.53	2.41	12	0.16	-998.00	1458.00	4735	20240809	-25.66	1996	20240705	76.35	4735	-25.66	20240809	1996	76.35	20240705	4735	-25.66	20240809	1996	76.35	20240705	0.00	N	011000	1000	800 억	8053204	N	N	3193	N	02	N
58	20240821	160248	53	100.00	KOSPI	의약품	N	N	N	N	N	3735	-230	5	-5.80	6696335095	1778110	66.30	4000	4015	3710	5150	2780	3965	3766.00	9.86	160745	4368	4166	4053	3851	3738	4110	3795	800	1185	1000	0	5	1	80039035	2989	-3.74	2.56	12	2.22	-998.00	1458.00	4735	20240809	-21.12	1996	20240705	87.12	4735	-21.12	20240809	1996	87.12	20240705	4735	-21.12	20240809	1996	87.12	20240705	0.00	N	011000	1000	800 억	7892194	N	N	3193	N	02	N
59	20240821	150250	53	100.00	KOSPI	의약품	N	N	N	N	N	3730	-235	5	-5.93	6384982370	1694681	63.19	4000	4015	3710	5150	2780	3965	3767.66	9.86	164450	4368	4166	4053	3851	3738	4110	3795	800	1185	1000	0	5	1	80039035	2985	-3.74	2.56	12	2.12	-998.00	1458.00	4735	20240809	-21.22	1996	20240705	86.87	4735	-21.22	20240809	1996	86.87	20240705	4735	-21.22	20240809	1996	86.87	20240705	0.00	N	011000	1000	800 억	7892194	N	N	822	N	02	N
60	20240821	140246	53	100.00	KOSPI	의약품	N	N	N	N	N	3740	-225	5	-5.67	5818576320	1542798	57.53	4000	4015	3710	5150	2780	3965	3771.44	9.86	173669	4368	4166	4053	3851	3738	4110	3795	800	1185	1000	0	5	1	80039035	2993	-3.75	2.57	12	1.93	-998.00	1458.00	4735	20240809	-21.01	1996	20240705	87.37	4735	-21.01	20240809	1996	87.37	20240705	4735	-21.01	20240809	1996	87.37	20240705	0.00	N	011000	1000	800 억	7892194	N	N	822	N	02	N
61	20240821	130247	53	100.00	KOSPI	의약품	N	N	N	N	N	3770	-195	5	-4.92	5324954760	1410753	52.61	4000	4015	3710	5150	2780	3965	3774.55	9.86	163848	4368	4166	4053	3851	3738	4110	3795	800	1185	1000	0	5	1	80039035	3017	-3.78	2.59	12	1.76	-998.00	1458.00	4735	20240809	-20.38	1996	20240705	88.88	4735	-20.38	20240809	1996	88.88	20240705	4735	-20.38	20240809	1996	88.88	20240705	0.00	N	011000	1000	800 억	7892194	N	N	822	N	02	N
62	20240821	120251	53	100.00	KOSPI	의약품	N	N	N	N	N	3770	-195	5	-4.92	4963430400	1314470	49.02	4000	4015	3710	5150	2780	3965	3775.99	9.86	172501	4368	4166	4053	3851	3738	4110	3795	800	1185	1000	0	5	1	80039035	3017	-3.78	2.59	12	1.64	-998.00	1458.00	4735	20240809	-20.38	1996	20240705	88.88	4735	-20.38	20240809	1996	88.88	20240705	4735	-20.38	20240809	1996	88.88	20240705	0.00	N	011000	1000	800 억	7892194	N	N	822	N	02	N
63	20240821	110247	53	100.00	KOSPI	의약품	N	N	N	N	N	3750	-215	5	-5.42	4537001440	1201376	44.80	4000	4015	3710	5150	2780	3965	3776.50	9.86	163386	4368	4166	4053	3851	3738	4110	3795	800	1185	1000	0	5	1	80039035	3001	-3.76	2.57	12	1.50	-998.00	1458.00	4735	20240809	-20.80	1996	20240705	87.88	4735	-20.80	20240809	1996	87.88	20240705	4735	-20.80	20240809	1996	87.88	20240705	0.00	N	011000	1000	800 억	7892194	N	N	822	N	02	N
64	20240821	100250	53	100.00	KOSPI	의약품	N	N	N	N	N	3765	-200	5	-5.04	3523430820	929983	34.68	4000	4015	3710	5150	2780	3965	3788.70	9.86	134923	4368	4166	4053	3851	3738	4110	3795	800	1185	1000	0	5	1	80039035	3013	-3.77	2.58	12	1.16	-998.00	1458.00	4735	20240809	-20.49	1996	20240705	88.63	4735	-20.49	20240809	1996	88.63	20240705	4735	-20.49	20240809	1996	88.63	20240705	0.00	N	011000	1000	800 억	7892194	N	N	822	N	02	N
65	20240821	090247	53	100.00	KOSPI	의약품	N	N	N	N	N	3995	30	2	0.76	132258085	33079	1.23	4000	4015	3970	5150	2780	3965	3998.25	9.86	63	4368	4166	4053	3851	3738	4110	3795	800	1185	1000	0	5	1	80039035	3198	-4.00	2.74	12	0.04	-998.00	1458.00	4735	20240809	-15.63	1996	20240705	100.15	4735	-15.63	20240809	1996	100.15	20240705	4735	-15.63	20240809	1996	100.15	20240705	0.00	N	011000	1000	800 억	7892194	N	N	822	N	02	N
66	20240820	160245	53	100.00	KOSPI	의약품	N	N	N	N	N	3965	-140	5	-3.41	10845979475	2661340	45.84	4160	4255	3940	5330	2875	4105	4075.38	9.95	-75454	4595	4350	4205	3960	3815	4277	3887	800	1225	1000	0	5	1	80039035	3174	-3.97	2.72	12	3.33	-998.00	1458.00	4735	20240809	-16.26	1996	20240705	98.65	4735	-16.26	20240809	1996	98.65	20240705	4735	-16.26	20240809	1996	98.65	20240705	0.00	N	011000	1000	800 억	7964249	N	N	822	N	02	N
67	20240820	150248	53	100.00	KOSPI	의약품	N	N	N	N	N	3965	-140	5	-3.41	10483284680	2569681	44.26	4160	4255	3940	5330	2875	4105	4079.58	9.95	-74579	4595	4350	4205	3960	3815	4277	3887	800	1225	1000	0	5	1	80039035	3174	-3.97	2.72	12	3.21	-998.00	1458.00	4735	20240809	-16.26	1996	20240705	98.65	4735	-16.26	20240809	1996	98.65	20240705	4735	-16.26	20240809	1996	98.65	20240705	0.00	N	011000	1000	800 억	7964249	N	N	4273	N	02	N
68	20240820	140248	53	100.00	KOSPI	의약품	N	N	N	N	N	3985	-120	5	-2.92	9905138945	2424086	41.76	4160	4255	3940	5330	2875	4105	4086.11	9.95	-74402	4595	4350	4205	3960	3815	4277	3887	800	1225	1000	0	5	1	80039035	3190	-3.99	2.73	12	3.03	-998.00	1458.00	4735	20240809	-15.84	1996	20240705	99.65	4735	-15.84	20240809	1996	99.65	20240705	4735	-15.84	20240809	1996	99.65	20240705	0.00	N	011000	1000	800 억	7964249	N	N	4273	N	02	N
69	20240820	130247	53	100.00	KOSPI	의약품	N	N	N	N	N	3990	-115	5	-2.80	9418460595	2302151	39.66	4160	4255	3940	5330	2875	4105	4091.14	9.95	-67909	4595	4350	4205	3960	3815	4277	3887	800	1225	1000	0	5	1	80039035	3194	-4.00	2.74	12	2.88	-998.00	1458.00	4735	20240809	-15.73	1996	20240705	99.90	4735	-15.73	20240809	1996	99.90	20240705	4735	-15.73	20240809	1996	99.90	20240705	0.00	N	011000	1000	800 억	7964249	N	N	4273	N	02	N
70	20240820	120247	53	100.00	KOSPI	의약품	N	N	N	N	N	3985	-120	5	-2.92	8386454840	2045462	35.23	4160	4255	3940	5330	2875	4105	4100.02	9.95	-30654	4595	4350	4205	3960	3815	4277	3887	800	1225	1000	0	5	1	80039035	3190	-3.99	2.73	12	2.56	-998.00	1458.00	4735	20240809	-15.84	1996	20240705	99.65	4735	-15.84	20240809	1996	99.65	20240705	4735	-15.84	20240809	1996	99.65	20240705	0.00	N	011000	1000	800 억	7964249	N	N	4273	N	02	N
71	20240820	110247	53	100.00	KOSPI	의약품	N	N	N	N	N	4025	-80	5	-1.95	7461550490	1813208	31.23	4160	4255	3940	5330	2875	4105	4115.13	9.95	-15382	4595	4350	4205	3960	3815	4277	3887	800	1225	1000	0	5	1	80039035	3222	-4.03	2.76	12	2.27	-998.00	1458.00	4735	20240809	-14.99	1996	20240705	101.65	4735	-14.99	20240809	1996	101.65	20240705	4735	-14.99	20240809	1996	101.65	20240705	0.00	N	011000	1000	800 억	7964249	N	N	4273	N	02	N
72	20240820	100246	53	100.00	KOSPI	의약품	N	N	N	N	N	4110	5	2	0.12	4859798070	1164099	20.05	4160	4255	4105	5330	2875	4105	4174.91	9.95	-1134	4595	4350	4205	3960	3815	4277	3887	800	1225	1000	0	5	1	80039035	3290	-4.12	2.82	12	1.45	-998.00	1458.00	4735	20240809	-13.20	1996	20240705	105.91	4735	-13.20	20240809	1996	105.91	20240705	4735	-13.20	20240809	1996	105.91	20240705	0.00	N	011000	1000	800 억	7964249	N	N	4273	N	02	N
73	20240820	090246	53	100.00	KOSPI	의약품	N	N	N	N	N	4205	100	2	2.44	488305330	116365	2.00	4160	4230	4160	5330	2875	4105	4198.77	9.95	-6121	4595	4350	4205	3960	3815	4277	3887	800	1225	1000	0	5	1	80039035	3366	-4.21	2.88	12	0.15	-998.00	1458.00	4735	20240809	-11.19	1996	20240705	110.67	4735	-11.19	20240809	1996	110.67	20240705	4735	-11.19	20240809	1996	110.67	20240705	0.00	N	011000	1000	800 억	7964249	N	N	4273	N	02	N
74	20240819	160245	53	100.00	KOSPI	의약품	N	N	N	N	N	4105	25	2	0.61	24356893750	5761017	117.73	4115	4450	4060	5300	2860	4080	4228.03	10.08	-104487	4490	4285	4020	3815	3550	4387	3917	800	1220	1000	0	5	1	80039035	3286	-4.11	2.82	12	7.20	-998.00	1458.00	4885	20230810	-15.97	1996	20240705	105.66	4735	-13.31	20240809	1996	105.66	20240705	4735	-13.31	20240809	1996	105.66	20240705	0.00	N	011000	1000	800 억	8067380	N	N	4273	N	02	N
75	20240819	150245	53	100.00	KOSPI	의약품	N	N	N	N	N	4140	60	2	1.47	23525068260	5558501	113.60	4115	4450	4060	5300	2860	4080	4232.27	10.08	-90272	4490	4285	4020	3815	3550	4387	3917	800	1220	1000	0	5	1	80039035	3314	-4.15	2.84	12	6.94	-998.00	1458.00	4885	20230810	-15.25	1996	20240705	107.41	4735	-12.57	20240809	1996	107.41	20240705	4735	-12.57	20240809	1996	107.41	20240705	0.00	N	011000	1000	800 억	8067380	N	N	1831	N	02	N
76	20240819	140245	53	100.00	KOSPI	의약품	N	N	N	N	N	4190	110	2	2.70	20714350275	4878174	99.69	4115	4450	4060	5300	2860	4080	4246.34	10.08	-207	4490	4285	4020	3815	3550	4387	3917	800	1220	1000	0	5	1	80039035	3354	-4.20	2.87	12	6.09	-998.00	1458.00	4885	20230810	-14.23	1996	20240705	109.92	4735	-11.51	20240809	1996	109.92	20240705	4735	-11.51	20240809	1996	109.92	20240705	0.00	N	011000	1000	800 억	8067380	N	N	1831	N	02	N
77	20240819	130246	53	100.00	KOSPI	의약품	N	N	N	N	N	4400	320	2	7.84	14493388615	3430139	70.10	4115	4450	4060	5300	2860	4080	4225.31	10.08	105350	4490	4285	4020	3815	3550	4387	3917	800	1220	1000	0	5	1	80039035	3522	-4.41	3.02	12	4.29	-998.00	1458.00	4885	20230810	-9.93	1996	20240705	120.44	4735	-7.07	20240809	1996	120.44	20240705	4735	-7.07	20240809	1996	120.44	20240705	0.00	N	011000	1000	800 억	8067380	N	N	1831	N	02	N
78	20240819	120244	53	100.00	KOSPI	의약품	N	N	N	N	N	4260	180	2	4.41	10541450495	2511726	51.33	4115	4275	4060	5300	2860	4080	4196.90	10.08	63160	4490	4285	4020	3815	3550	4387	3917	800	1220	1000	0	5	1	80039035	3410	-4.27	2.92	12	3.14	-998.00	1458.00	4885	20230810	-12.79	1996	20240705	113.43	4735	-10.03	20240809	1996	113.43	20240705	4735	-10.03	20240809	1996	113.43	20240705	0.00	N	011000	1000	800 억	8067380	N	N	1831	N	02	N
79	20240819	110245	53	100.00	KOSPI	의약품	N	N	N	N	N	4225	145	2	3.55	8388605990	2003601	40.95	4115	4275	4060	5300	2860	4080	4186.77	10.08	62833	4490	4285	4020	3815	3550	4387	3917	800	1220	1000	0	5	1	80039035	3382	-4.23	2.90	12	2.50	-998.00	1458.00	4885	20230810	-13.51	1996	20240705	111.67	4735	-10.77	20240809	1996	111.67	20240705	4735	-10.77	20240809	1996	111.67	20240705	0.00	N	011000	1000	800 억	8067380	N	N	1831	N	02	N
80	20240819	100245	53	100.00	KOSPI	의약품	N	N	N	N	N	4220	140	2	3.43	4593496545	1101872	22.52	4115	4250	4060	5300	2860	4080	4168.82	10.08	35263	4490	4285	4020	3815	3550	4387	3917	800	1220	1000	0	5	1	80039035	3378	-4.23	2.89	12	1.38	-998.00	1458.00	4885	20230810	-13.61	1996	20240705	111.42	4735	-10.88	20240809	1996	111.42	20240705	4735	-10.88	20240809	1996	111.42	20240705	0.00	N	011000	1000	800 억	8067380	N	N	1831	N	02	N
81	20240819	090244	53	100.00	KOSPI	의약품	N	N	N	N	N	4135	55	2	1.35	408174270	99197	2.03	4115	4160	4080	5300	2860	4080	4114.84	10.08	-14964	4490	4285	4020	3815	3550	4387	3917	800	1220	1000	0	5	1	80039035	3310	-4.14	2.84	12	0.12	-998.00	1458.00	4885	20230810	-15.35	1996	20240705	107.16	4735	-12.67	20240809	1996	107.16	20240705	4735	-12.67	20240809	1996	107.16	20240705	0.00	N	011000	1000	800 억	8067380	N	N	1831	N	02	N
82	20240816	160243	53	100.00	KOSPI	의약품	N	N	N	N	N	4080	235	2	6.11	19655418270	4852475	139.63	3920	4225	3755	4995	2695	3845	4050.97	9.92	128759	4135	3990	3785	3640	3435	3887	3537	800	1150	1000	0	5	1	80039035	3266	-4.09	2.80	12	6.06	-998.00	1458.00	4905	20230809	-16.82	1996	20240705	104.41	4735	-13.83	20240809	1996	104.41	20240705	4735	-13.83	20240809	1996	104.41	20240705	0.00	N	011000	1000	800 억	7939601	N	N	1831	N	02	N
83	20240816	150246	53	100.00	KOSPI	의약품	N	N	N	N	N	4040	195	2	5.07	18961286435	4682054	134.73	3920	4225	3755	4995	2695	3845	4050.26	9.92	131748	4135	3990	3785	3640	3435	3887	3537	800	1150	1000	0	5	1	80039035	3234	-4.05	2.77	12	5.85	-998.00	1458.00	4905	20230809	-17.64	1996	20240705	102.40	4735	-14.68	20240809	1996	102.40	20240705	4735	-14.68	20240809	1996	102.40	20240705	0.00	N	011000	1000	800 억	7939601	N	N	149	N	02	N
84	20240816	140245	53	100.00	KOSPI	의약품	N	N	N	N	N	4085	240	2	6.24	17822984305	4400542	126.63	3920	4225	3755	4995	2695	3845	4050.69	9.92	107961	4135	3990	3785	3640	3435	3887	3537	800	1150	1000	0	5	1	80039035	3270	-4.09	2.80	12	5.50	-998.00	1458.00	4905	20230809	-16.72	1996	20240705	104.66	4735	-13.73	20240809	1996	104.66	20240705	4735	-13.73	20240809	1996	104.66	20240705	0.00	N	011000	1000	800 억	7939601	N	N	149	N	02	N
85	20240816	130247	53	100.00	KOSPI	의약품	N	N	N	N	N	4140	295	2	7.67	15510433100	3839300	110.48	3920	4225	3755	4995	2695	3845	4040.47	9.92	110997	4135	3990	3785	3640	3435	3887	3537	800	1150	1000	0	5	1	80039035	3314	-4.15	2.84	12	4.80	-998.00	1458.00	4905	20230809	-15.60	1996	20240705	107.41	4735	-12.57	20240809	1996	107.41	20240705	4735	-12.57	20240809	1996	107.41	20240705	0.00	N	011000	1000	800 억	7939601	N	N	149	N	02	N
86	20240816	120245	53	100.00	KOSPI	의약품	N	N	N	N	N	4090	245	2	6.37	13872148335	3441165	99.02	3920	4225	3755	4995	2695	3845	4031.83	9.92	52422	4135	3990	3785	3640	3435	3887	3537	800	1150	1000	0	5	1	80039035	3274	-4.10	2.81	12	4.30	-998.00	1458.00	4905	20230809	-16.62	1996	20240705	104.91	4735	-13.62	20240809	1996	104.91	20240705	4735	-13.62	20240809	1996	104.91	20240705	0.00	N	011000	1000	800 억	7939601	N	N	149	N	02	N
87	20240816	110246	53	100.00	KOSPI	의약품	N	N	N	N	N	4125	280	2	7.28	11609632575	2889506	83.15	3920	4225	3755	4995	2695	3845	4018.52	9.92	37440	4135	3990	3785	3640	3435	3887	3537	800	1150	1000	0	5	1	80039035	3302	-4.13	2.83	12	3.61	-998.00	1458.00	4905	20230809	-15.90	1996	20240705	106.66	4735	-12.88	20240809	1996	106.66	20240705	4735	-12.88	20240809	1996	106.66	20240705	0.00	N	011000	1000	800 억	7939601	N	N	149	N	02	N
88	20240816	100244	53	100.00	KOSPI	의약품	N	N	N	N	N	3860	15	2	0.39	3732859060	967780	27.85	3920	3945	3755	4995	2695	3845	3857.28	9.92	-3904	4135	3990	3785	3640	3435	3887	3537	800	1150	1000	0	5	1	80039035	3090	-3.87	2.65	12	1.21	-998.00	1458.00	4905	20230809	-21.30	1996	20240705	93.39	4735	-18.48	20240809	1996	93.39	20240705	4735	-18.48	20240809	1996	93.39	20240705	0.00	N	011000	1000	800 억	7939601	N	N	149	N	02	N
89	20240816	090245	53	100.00	KOSPI	의약품	N	N	N	N	N	3850	5	2	0.13	711537430	183063	5.27	3920	3945	3845	4995	2695	3845	3889.52	9.92	-7394	4135	3990	3785	3640	3435	3887	3537	800	1150	1000	0	5	1	80039035	3082	-3.86	2.64	12	0.23	-998.00	1458.00	4905	20230809	-21.51	1996	20240705	92.89	4735	-18.69	20240809	1996	92.89	20240705	4735	-18.69	20240809	1996	92.89	20240705	0.00	N	011000	1000	800 억	7939601	N	N	149	N	02	N
90	20240814	160245	53	100.00	KOSPI	의약품	N	N	N	N	N	3845	115	2	3.08	12942332960	3444153	91.33	3870	3930	3580	4845	2615	3730	3757.61	9.83	69015	4446	4087	3861	3502	3276	3975	3390	800	1115	1000	0	5	1	80039035	3078	-3.85	2.64	12	4.30	-998.00	1458.00	4910	20230808	-21.69	1996	20240705	92.64	4735	-18.80	20240809	1996	92.64	20240705	4735	-18.80	20240809	1996	92.64	20240705	0.00	N	011000	1000	800 억	7870586	N	N	149	N	02	N
91	20240814	150246	53	100.00	KOSPI	의약품	N	N	N	N	N	3765	35	2	0.94	12317485435	3280391	86.98	3870	3930	3580	4845	2615	3730	3754.88	9.83	39744	4446	4087	3861	3502	3276	3975	3390	800	1115	1000	0	5	1	80039035	3013	-3.77	2.58	12	4.10	-998.00	1458.00	4910	20230808	-23.32	1996	20240705	88.63	4735	-20.49	20240809	1996	88.63	20240705	4735	-20.49	20240809	1996	88.63	20240705	0.00	N	011000	1000	800 억	7870586	N	N	368	N	02	N
92	20240814	140249	53	100.00	KOSPI	의약품	N	N	N	N	N	3815	85	2	2.28	11177200535	2978453	78.98	3870	3930	3580	4845	2615	3730	3752.69	9.83	14957	4446	4087	3861	3502	3276	3975	3390	800	1115	1000	0	5	1	80039035	3053	-3.82	2.62	12	3.72	-998.00	1458.00	4910	20230808	-22.30	1996	20240705	91.13	4735	-19.43	20240809	1996	91.13	20240705	4735	-19.43	20240809	1996	91.13	20240705	0.00	N	011000	1000	800 억	7870586	N	N	368	N	02	N
93	20240814	130247	53	100.00	KOSPI	의약품	N	N	N	N	N	3845	115	2	3.08	9717662230	2597941	68.89	3870	3930	3580	4845	2615	3730	3740.53	9.83	25021	4446	4087	3861	3502	3276	3975	3390	800	1115	1000	0	5	1	80039035	3078	-3.85	2.64	12	3.25	-998.00	1458.00	4910	20230808	-21.69	1996	20240705	92.64	4735	-18.80	20240809	1996	92.64	20240705	4735	-18.80	20240809	1996	92.64	20240705	0.00	N	011000	1000	800 억	7870586	N	N	368	N	02	N
94	20240814	120245	53	100.00	KOSPI	의약품	N	N	N	N	N	3650	-80	5	-2.14	6355717725	1717533	45.54	3870	3890	3580	4845	2615	3730	3700.49	9.83	44837	4446	4087	3861	3502	3276	3975	3390	800	1115	1000	0	5	1	80039035	2921	-3.66	2.50	12	2.15	-998.00	1458.00	4910	20230808	-25.66	1996	20240705	82.87	4735	-22.91	20240809	1996	82.87	20240705	4735	-22.91	20240809	1996	82.87	20240705	0.00	N	011000	1000	800 억	7870586	N	N	368	N	02	N
95	20240814	110243	53	100.00	KOSPI	의약품	N	N	N	N	N	3655	-75	5	-2.01	5700898620	1537064	40.76	3870	3890	3580	4845	2615	3730	3708.95	9.83	54216	4446	4087	3861	3502	3276	3975	3390	800	1115	1000	0	5	1	80039035	2925	-3.66	2.51	12	1.92	-998.00	1458.00	4910	20230808	-25.56	1996	20240705	83.12	4735	-22.81	20240809	1996	83.12	20240705	4735	-22.81	20240809	1996	83.12	20240705	0.00	N	011000	1000	800 억	7870586	N	N	368	N	02	N
96	20240814	100244	53	100.00	KOSPI	의약품	N	N	N	N	N	3605	-125	5	-3.35	4792148060	1286735	34.12	3870	3890	3580	4845	2615	3730	3724.27	9.83	71268	4446	4087	3861	3502	3276	3975	3390	800	1115	1000	0	5	1	80039035	2885	-3.61	2.47	12	1.61	-998.00	1458.00	4910	20230808	-26.58	1996	20240705	80.61	4735	-23.86	20240809	1996	80.61	20240705	4735	-23.86	20240809	1996	80.61	20240705	0.00	N	011000	1000	800 억	7870586	N	N	368	N	02	N
97	20240814	090315	53	100.00	KOSPI	의약품	N	N	N	N	N	3860	130	2	3.49	565728890	147184	3.90	3870	3880	3780	4845	2615	3730	3843.84	9.83	349	4446	4087	3861	3502	3276	3975	3390	800	1115	1000	0	5	1	80039035	3090	-3.87	2.65	12	0.18	-998.00	1458.00	4910	20230808	-21.38	1996	20240705	93.39	4735	-18.48	20240809	1996	93.39	20240705	4735	-18.48	20240809	1996	93.39	20240705	0.00	N	011000	1000	800 억	7870586	N	N	368	N	02	N
98	20240813	160242	53	100.00	KOSPI	의약품	N	N	N	N	N	3730	-485	5	-11.51	13936103470	3677821	61.32	4215	4220	3635	5470	2955	4215	3789.31	9.83	3588	4748	4481	4278	4011	3808	4450	3980	800	1255	1000	0	5	1	80039035	2985	-3.74	2.56	12	4.60	-998.00	1458.00	5100	20230807	-26.86	1996	20240705	86.87	4735	-21.22	20240809	1996	86.87	20240705	4735	-21.22	20240809	1996	86.87	20240705	0.00	N	011000	1000	800 억	7866945	N	N	368	N	02	N
99	20240813	150243	53	100.00	KOSPI	의약품	N	N	N	N	N	3745	-470	5	-11.15	13289034150	3505503	58.45	4215	4220	3635	5470	2955	4215	3790.89	9.83	10097	4748	4481	4278	4011	3808	4450	3980	800	1255	1000	0	5	1	80039035	2997	-3.75	2.57	12	4.38	-998.00	1458.00	5100	20230807	-26.57	1996	20240705	87.63	4735	-20.91	20240809	1996	87.63	20240705	4735	-20.91	20240809	1996	87.63	20240705	0.00	N	011000	1000	800 억	7866945	N	N	1372	N	02	N
100	20240813	140243	53	100.00	KOSPI	의약품	N	N	N	N	N	3740	-475	5	-11.27	12463679935	3283845	54.75	4215	4220	3635	5470	2955	4215	3795.43	9.83	17949	4748	4481	4278	4011	3808	4450	3980	800	1255	1000	0	5	1	80039035	2993	-3.75	2.57	12	4.10	-998.00	1458.00	5100	20230807	-26.67	1996	20240705	87.37	4735	-21.01	20240809	1996	87.37	20240705	4735	-21.01	20240809	1996	87.37	20240705	0.00	N	011000	1000	800 억	7866945	N	N	1372	N	02	N
101	20240813	130243	53	100.00	KOSPI	의약품	N	N	N	N	N	3700	-515	5	-12.22	11773906225	3099191	51.67	4215	4220	3635	5470	2955	4215	3799.01	9.83	26227	4748	4481	4278	4011	3808	4450	3980	800	1255	1000	0	5	1	80039035	2961	-3.71	2.54	12	3.87	-998.00	1458.00	5100	20230807	-27.45	1996	20240705	85.37	4735	-21.86	20240809	1996	85.37	20240705	4735	-21.86	20240809	1996	85.37	20240705	0.00	N	011000	1000	800 억	7866945	N	N	1372	N	02	N
102	20240813	120243	53	100.00	KOSPI	의약품	N	N	N	N	N	3660	-555	5	-13.17	11274174995	2963405	49.41	4215	4220	3635	5470	2955	4215	3804.45	9.83	32137	4748	4481	4278	4011	3808	4450	3980	800	1255	1000	0	5	1	80039035	2929	-3.67	2.51	12	3.70	-998.00	1458.00	5100	20230807	-28.24	1996	20240705	83.37	4735	-22.70	20240809	1996	83.37	20240705	4735	-22.70	20240809	1996	83.37	20240705	0.00	N	011000	1000	800 억	7866945	N	N	1372	N	02	N
103	20240813	110241	53	100.00	KOSPI	의약품	N	N	N	N	N	3715	-500	5	-11.86	10220914090	2678305	44.66	4215	4220	3635	5470	2955	4215	3816.16	9.83	66047	4748	4481	4278	4011	3808	4450	3980	800	1255	1000	0	5	1	80039035	2973	-3.72	2.55	12	3.35	-998.00	1458.00	5100	20230807	-27.16	1996	20240705	86.12	4735	-21.54	20240809	1996	86.12	20240705	4735	-21.54	20240809	1996	86.12	20240705	0.00	N	011000	1000	800 억	7866945	N	N	1372	N	02	N
104	20240813	100241	53	100.00	KOSPI	의약품	N	N	N	N	N	3660	-555	5	-13.17	8387971095	2183387	36.40	4215	4220	3650	5470	2955	4215	3841.70	9.83	118768	4748	4481	4278	4011	3808	4450	3980	800	1255	1000	0	5	1	80039035	2929	-3.67	2.51	12	2.73	-998.00	1458.00	5100	20230807	-28.24	1996	20240705	83.37	4735	-22.70	20240809	1996	83.37	20240705	4735	-22.70	20240809	1996	83.37	20240705	0.00	N	011000	1000	800 억	7866945	N	N	1372	N	02	N
105	20240813	090242	53	100.00	KOSPI	의약품	N	N	N	N	N	4015	-200	5	-4.74	675474705	165589	2.76	4215	4220	3880	5470	2955	4215	4079.10	9.83	7945	4748	4481	4278	4011	3808	4450	3980	800	1255	1000	0	5	1	80039035	3214	-4.02	2.75	12	0.21	-998.00	1458.00	5100	20230807	-21.27	1996	20240705	101.15	4735	-15.21	20240809	1996	101.15	20240705	4735	-15.21	20240809	1996	101.15	20240705	0.00	N	011000	1000	800 억	7866945	N	N	1372	N	02	N
106	20240812	160241	54	100.00	KOSPI	의약품	N	N	N	N	N	4215	5	2	0.12	25355963395	5922912	35.43	4215	4545	4075	5470	2950	4210	4281.17	9.60	151942	5036	4622	4321	3907	3606	4472	3757	800	1260	1000	3030	5	1	80039035	3374	-4.22	2.89	12	7.40	-998.00	1458.00	5190	20230804	-18.79	1996	20240705	111.17	4735	-10.98	20240809	1996	111.17	20240705	4735	-10.98	20240809	1996	111.17	20240705	0.01	N	011000	1000	800 억	7683075	N	N	1372	N	01	N
107	20240812	150243	54	100.00	KOSPI	의약품	N	N	N	N	N	4175	-35	5	-0.83	24243831925	5658595	33.85	4215	4545	4075	5470	2950	4210	4284.56	9.60	196253	5036	4622	4321	3907	3606	4472	3757	800	1260	1000	3030	5	1	80039035	3342	-4.18	2.86	12	7.07	-998.00	1458.00	5190	20230804	-19.56	1996	20240705	109.17	4735	-11.83	20240809	1996	109.17	20240705	4735	-11.83	20240809	1996	109.17	20240705	0.01	N	011000	1000	800 억	7683075	N	N	958	N	01	N
108	20240812	140243	54	100.00	KOSPI	의약품	N	N	N	N	N	4105	-105	5	-2.49	21388968330	4973989	29.75	4215	4545	4105	5470	2950	4210	4300.35	9.60	203615	5036	4622	4321	3907	3606	4472	3757	800	1260	1000	3030	5	1	80039035	3286	-4.11	2.82	12	6.21	-998.00	1458.00	5190	20230804	-20.91	1996	20240705	105.66	4735	-13.31	20240809	1996	105.66	20240705	4735	-13.31	20240809	1996	105.66	20240705	0.01	N	011000	1000	800 억	7683075	N	N	958	N	01	N
109	20240812	130240	54	100.00	KOSPI	의약품	N	N	N	N	N	4175	-35	5	-0.83	19733956710	4573817	27.36	4215	4545	4110	5470	2950	4210	4314.79	9.60	148355	5036	4622	4321	3907	3606	4472	3757	800	1260	1000	3030	5	1	80039035	3342	-4.18	2.86	12	5.71	-998.00	1458.00	5190	20230804	-19.56	1996	20240705	109.17	4735	-11.83	20240809	1996	109.17	20240705	4735	-11.83	20240809	1996	109.17	20240705	0.01	N	011000	1000	800 억	7683075	N	N	958	N	01	N
110	20240812	120241	54	100.00	KOSPI	의약품	N	N	N	N	N	4200	-10	5	-0.24	19027883080	4405033	26.35	4215	4545	4110	5470	2950	4210	4319.84	9.60	158177	5036	4622	4321	3907	3606	4472	3757	800	1260	1000	3030	5	1	80039035	3362	-4.21	2.88	12	5.50	-998.00	1458.00	5190	20230804	-19.08	1996	20240705	110.42	4735	-11.30	20240809	1996	110.42	20240705	4735	-11.30	20240809	1996	110.42	20240705	0.01	N	011000	1000	800 억	7683075	N	N	958	N	01	N
111	20240812	110240	54	100.00	KOSPI	의약품	N	N	N	N	N	4220	10	2	0.24	17929546230	4143365	24.79	4215	4545	4110	5470	2950	4210	4327.59	9.60	121250	5036	4622	4321	3907	3606	4472	3757	800	1260	1000	3030	5	1	80039035	3378	-4.23	2.89	12	5.18	-998.00	1458.00	5190	20230804	-18.69	1996	20240705	111.42	4735	-10.88	20240809	1996	111.42	20240705	4735	-10.88	20240809	1996	111.42	20240705	0.01	N	011000	1000	800 억	7683075	N	N	958	N	01	N
112	20240812	100238	54	100.00	KOSPI	의약품	N	N	N	N	N	4240	30	2	0.71	15941282125	3673132	21.97	4215	4545	4110	5470	2950	4210	4340.34	9.60	68361	5036	4622	4321	3907	3606	4472	3757	800	1260	1000	3030	5	1	80039035	3394	-4.25	2.91	12	4.59	-998.00	1458.00	5190	20230804	-18.30	1996	20240705	112.42	4735	-10.45	20240809	1996	112.42	20240705	4735	-10.45	20240809	1996	112.42	20240705	0.01	N	011000	1000	800 억	7683075	N	N	958	N	01	N
113	20240812	090237	54	100.00	KOSPI	의약품	N	N	N	N	N	4460	250	2	5.94	1969803020	455793	2.73	4215	4465	4210	5470	2950	4210	4324.31	9.60	56024	5036	4622	4321	3907	3606	4472	3757	800	1260	1000	3030	5	1	80039035	3570	-4.47	3.06	12	0.57	-998.00	1458.00	5190	20230804	-14.07	1996	20240705	123.45	4735	-5.81	20240809	1996	123.45	20240705	4735	-5.81	20240809	1996	123.45	20240705	0.01	N	011000	1000	800 억	7683075	N	N	958	N	01	N
114	20240809	160237	57	100.00	KOSPI	의약품	N	N	N	N	N	4210	365	2	9.49	71554055020	16588911	109.12	4315	4735	4020	4995	2695	3845	4313.45	10.27	-573242	4431	4137	3641	3347	2851	4285	3495	800	1150	1000	2760	5	1	80039035	3370	-4.22	2.89	12	20.73	-998.00	1458.00	5190	20230804	-18.88	1996	20240705	110.92	4735	-11.09	20240809	1996	110.92	20240705	4905	-14.17	20230809	1996	110.92	20240705	0.01	N	011000	1000	800 억	8219373	N	N	958	N	00	N
115	20240809	150242	57	100.00	KOSPI	의약품	N	N	N	N	N	4230	385	2	10.01	69724517000	16155069	106.27	4315	4735	4020	4995	2695	3845	4315.96	10.27	-596421	4431	4137	3641	3347	2851	4285	3495	800	1150	1000	2760	5	1	80039035	3386	-4.24	2.90	12	20.18	-998.00	1458.00	5190	20230804	-18.50	1996	20240705	111.92	4735	-10.67	20240809	1996	111.92	20240705	4905	-13.76	20230809	1996	111.92	20240705	0.01	N	011000	1000	800 억	8219373	N	N	1448	N	00	N
116	20240809	140242	57	100.00	KOSPI	의약품	N	N	N	N	N	4290	445	2	11.57	66238694865	15334735	100.87	4315	4735	4020	4995	2695	3845	4319.53	10.27	-602417	4431	4137	3641	3347	2851	4285	3495	800	1150	1000	2760	5	1	80039035	3434	-4.30	2.94	12	19.16	-998.00	1458.00	5190	20230804	-17.34	1996	20240705	114.93	4735	-9.40	20240809	1996	114.93	20240705	4905	-12.54	20230809	1996	114.93	20240705	0.01	N	011000	1000	800 억	8219373	N	N	1448	N	00	N
117	20240809	130242	57	100.00	KOSPI	의약품	N	N	N	N	N	4160	315	2	8.19	55721127910	12899482	84.85	4315	4735	4020	4995	2695	3845	4319.65	10.27	-595330	4431	4137	3641	3347	2851	4285	3495	800	1150	1000	2760	5	1	80039035	3330	-4.17	2.85	12	16.12	-998.00	1458.00	5190	20230804	-19.85	1996	20240705	108.42	4735	-12.14	20240809	1996	108.42	20240705	4905	-15.19	20230809	1996	108.42	20240705	0.01	N	011000	1000	800 억	8219373	N	N	1448	N	00	N
118	20240809	120240	57	100.00	KOSPI	의약품	N	N	N	N	N	4145	300	2	7.80	54361237715	12571788	82.70	4315	4735	4020	4995	2695	3845	4324.08	10.27	-592550	4431	4137	3641	3347	2851	4285	3495	800	1150	1000	2760	5	1	80039035	3318	-4.15	2.84	12	15.71	-998.00	1458.00	5190	20230804	-20.13	1996	20240705	107.67	4735	-12.46	20240809	1996	107.67	20240705	4905	-15.49	20230809	1996	107.67	20240705	0.01	N	011000	1000	800 억	8219373	N	N	1448	N	00	N
119	20240809	110238	57	100.00	KOSPI	의약품	N	N	N	N	N	4155	310	2	8.06	51578232715	11901856	78.29	4315	4735	4020	4995	2695	3845	4333.64	10.27	-530945	4431	4137	3641	3347	2851	4285	3495	800	1150	1000	2760	5	1	80039035	3326	-4.16	2.85	12	14.87	-998.00	1458.00	5190	20230804	-19.94	1996	20240705	108.17	4735	-12.25	20240809	1996	108.17	20240705	4905	-15.29	20230809	1996	108.17	20240705	0.01	N	011000	1000	800 억	8219373	N	N	1448	N	00	N
120	20240809	100243	57	100.00	KOSPI	의약품	N	N	N	N	N	4340	495	2	12.87	44244684685	10175857	66.94	4315	4735	4020	4995	2695	3845	4348.02	10.27	-571281	4431	4137	3641	3347	2851	4285	3495	800	1150	1000	2760	5	1	80039035	3474	-4.35	2.98	12	12.71	-998.00	1458.00	5190	20230804	-16.38	1996	20240705	117.43	4735	-8.34	20240809	1996	117.43	20240705	4905	-11.52	20230809	1996	117.43	20240705	0.01	N	011000	1000	800 억	8219373	N	N	1448	N	00	N
121	20240809	090239	57	100.00	KOSPI	의약품	N	N	N	N	N	4275	430	2	11.18	2178227285	505369	3.32	4315	4315	4265	4995	2695	3845	4310.40	10.27	-52812	4431	4137	3641	3347	2851	4285	3495	800	1150	1000	2760	5	1	80039035	3422	-4.28	2.93	12	0.63	-998.00	1458.00	5190	20230804	-17.63	1996	20240705	114.18	4315	-0.93	20240809	1996	114.18	20240705	4905	-12.84	20230809	1996	114.18	20240705	0.01	N	011000	1000	800 억	8219373	N	N	1448	N	00	N
122	20240808	160236	57	100.00	KOSPI	의약품	N	N	N	N	N	3845	590	2	18.13	55651068325	14919936	407.37	3225	3935	3145	4230	2280	3255	3729.89	10.17	132544	3545	3400	3250	3105	2955	3325	3030	800	975	1000	2340	5	1	80039035	3078	-3.85	2.64	12	18.64	-998.00	1458.00	5190	20230804	-25.92	1996	20240705	92.64	3935	-2.29	20240808	1996	92.64	20240705	4910	-21.69	20230808	1996	92.64	20240705	0.01	N	011000	1000	800 억	8138505	N	N	1448	N	00	N
123	20240808	150240	57	100.00	KOSPI	의약품	N	N	N	N	N	3840	585	2	17.97	53380519135	14328605	391.22	3225	3935	3145	4230	2280	3255	3725.50	10.17	179724	3545	3400	3250	3105	2955	3325	3030	800	975	1000	2340	5	1	80039035	3073	-3.85	2.63	12	17.90	-998.00	1458.00	5190	20230804	-26.01	1996	20240705	92.38	3935	-2.41	20240808	1996	92.38	20240705	4910	-21.79	20230808	1996	92.38	20240705	0.01	N	011000	1000	800 억	8138505	N	N	5627	N	00	N
124	20240808	140241	57	100.00	KOSPI	의약품	N	N	N	N	N	3825	570	2	17.51	51021555150	13709550	374.32	3225	3935	3145	4230	2280	3255	3721.66	10.17	127929	3545	3400	3250	3105	2955	3325	3030	800	975	1000	2340	5	1	80039035	3061	-3.83	2.62	12	17.13	-998.00	1458.00	5190	20230804	-26.30	1996	20240705	91.63	3935	-2.80	20240808	1996	91.63	20240705	4910	-22.10	20230808	1996	91.63	20240705	0.01	N	011000	1000	800 억	8138505	N	N	5627	N	00	N
125	20240808	130240	57	100.00	KOSPI	의약품	N	N	N	N	N	3800	545	2	16.74	47936873170	12899260	352.20	3225	3935	3145	4230	2280	3255	3716.30	10.17	70280	3545	3400	3250	3105	2955	3325	3030	800	975	1000	2340	5	1	80039035	3041	-3.81	2.61	12	16.12	-998.00	1458.00	5190	20230804	-26.78	1996	20240705	90.38	3935	-3.43	20240808	1996	90.38	20240705	4910	-22.61	20230808	1996	90.38	20240705	0.01	N	011000	1000	800 억	8138505	N	N	5627	N	00	N
126	20240808	120243	57	100.00	KOSPI	의약품	N	N	N	N	N	3855	600	2	18.43	43449452920	11731079	320.30	3225	3935	3145	4230	2280	3255	3703.84	10.17	5907	3545	3400	3250	3105	2955	3325	3030	800	975	1000	2340	5	1	80039035	3086	-3.86	2.64	12	14.66	-998.00	1458.00	5190	20230804	-25.72	1996	20240705	93.14	3935	-2.03	20240808	1996	93.14	20240705	4910	-21.49	20230808	1996	93.14	20240705	0.01	N	011000	1000	800 억	8138505	N	N	5627	N	00	N
127	20240808	110240	57	100.00	KOSPI	의약품	N	N	N	N	N	3730	475	2	14.59	35775106040	9724668	265.52	3225	3935	3145	4230	2280	3255	3678.86	10.17	-78279	3545	3400	3250	3105	2955	3325	3030	800	975	1000	2340	5	1	80039035	2985	-3.74	2.56	12	12.15	-998.00	1458.00	5190	20230804	-28.13	1996	20240705	86.87	3935	-5.21	20240808	1996	86.87	20240705	4910	-24.03	20230808	1996	86.87	20240705	0.01	N	011000	1000	800 억	8138505	N	N	5627	N	00	N
128	20240808	100238	57	100.00	KOSPI	의약품	N	N	N	N	N	3730	475	2	14.59	29042179025	7907919	215.91	3225	3935	3145	4230	2280	3255	3672.62	10.17	-149492	3545	3400	3250	3105	2955	3325	3030	800	975	1000	2340	5	1	80039035	2985	-3.74	2.56	12	9.88	-998.00	1458.00	5190	20230804	-28.13	1996	20240705	86.87	3935	-5.21	20240808	1996	86.87	20240705	4910	-24.03	20230808	1996	86.87	20240705	0.01	N	011000	1000	800 억	8138505	N	N	5627	N	00	N
129	20240808	090237	57	100.00	KOSPI	의약품	N	N	N	N	N	3170	-85	5	-2.61	315631940	98482	2.69	3225	3250	3145	4230	2280	3255	3204.24	10.17	-6833	3545	3400	3250	3105	2955	3325	3030	800	975	1000	2340	5	1	80039035	2537	-3.18	2.17	12	0.12	-998.00	1458.00	5190	20230804	-38.92	1996	20240705	58.82	3465	-8.51	20240802	1996	58.82	20240705	4910	-35.44	20230808	1996	58.82	20240705	0.01	N	011000	1000	800 억	8138505	N	N	5627	N	00	N
130	20240807	160233	57	100.00	KOSPI	의약품	N	N	N	N	N	3255	160	2	5.17	11824357960	3633276	169.42	3295	3395	3100	4020	2170	3095	3254.46	10.17	326	3325	3210	3045	2930	2765	3267	2987	800	925	1000	2220	5	1	80039035	2605	-3.26	2.23	12	4.54	-998.00	1458.00	5190	20230804	-37.28	1996	20240705	63.08	3465	-6.06	20240802	1996	63.08	20240705	5100	-36.18	20230807	1996	63.08	20240705	0.01	N	011000	1000	800 억	8139417	N	N	5627	N	00	N
131	20240807	150236	57	100.00	KOSPI	의약품	N	N	N	N	N	3230	135	2	4.36	11366264160	3492119	162.84	3295	3395	3100	4020	2170	3095	3254.83	10.17	3194	3325	3210	3045	2930	2765	3267	2987	800	925	1000	2220	5	1	80039035	2585	-3.24	2.22	12	4.36	-998.00	1458.00	5190	20230804	-37.76	1996	20240705	61.82	3465	-6.78	20240802	1996	61.82	20240705	5100	-36.67	20230807	1996	61.82	20240705	0.01	N	011000	1000	800 억	8139417	N	N	147	N	00	N
132	20240807	140240	57	100.00	KOSPI	의약품	N	N	N	N	N	3280	185	2	5.98	10697196095	3285843	153.22	3295	3395	3100	4020	2170	3095	3255.54	10.17	-26731	3325	3210	3045	2930	2765	3267	2987	800	925	1000	2220	5	1	80039035	2625	-3.29	2.25	12	4.11	-998.00	1458.00	5190	20230804	-36.80	1996	20240705	64.33	3465	-5.34	20240802	1996	64.33	20240705	5100	-35.69	20230807	1996	64.33	20240705	0.01	N	011000	1000	800 억	8139417	N	N	147	N	00	N
133	20240807	130239	57	100.00	KOSPI	의약품	N	N	N	N	N	3310	215	2	6.95	10127001250	3111813	145.10	3295	3395	3100	4020	2170	3095	3254.37	10.17	-33871	3325	3210	3045	2930	2765	3267	2987	800	925	1000	2220	5	1	80039035	2649	-3.32	2.27	12	3.89	-998.00	1458.00	5190	20230804	-36.22	1996	20240705	65.83	3465	-4.47	20240802	1996	65.83	20240705	5100	-35.10	20230807	1996	65.83	20240705	0.01	N	011000	1000	800 억	8139417	N	N	147	N	00	N
134	20240807	120239	57	100.00	KOSPI	의약품	N	N	N	N	N	3235	140	2	4.52	8854837540	2725462	127.09	3295	3395	3100	4020	2170	3095	3248.93	10.17	-92579	3325	3210	3045	2930	2765	3267	2987	800	925	1000	2220	5	1	80039035	2589	-3.24	2.22	12	3.41	-998.00	1458.00	5190	20230804	-37.67	1996	20240705	62.07	3465	-6.64	20240802	1996	62.07	20240705	5100	-36.57	20230807	1996	62.07	20240705	0.01	N	011000	1000	800 억	8139417	N	N	147	N	00	N
135	20240807	110235	57	100.00	KOSPI	의약품	N	N	N	N	N	3210	115	2	3.72	7929377980	2437540	113.66	3295	3395	3100	4020	2170	3095	3253.02	10.17	-108105	3325	3210	3045	2930	2765	3267	2987	800	925	1000	2220	5	1	80039035	2569	-3.22	2.20	12	3.05	-998.00	1458.00	5190	20230804	-38.15	1996	20240705	60.82	3465	-7.36	20240802	1996	60.82	20240705	5100	-37.06	20230807	1996	60.82	20240705	0.01	N	011000	1000	800 억	8139417	N	N	147	N	00	N
136	20240807	100237	57	100.00	KOSPI	의약품	N	N	N	N	N	3375	280	2	9.05	5574029665	1717670	80.09	3295	3395	3100	4020	2170	3095	3245.11	10.17	-35002	3325	3210	3045	2930	2765	3267	2987	800	925	1000	2220	5	1	80039035	2701	-3.38	2.31	12	2.15	-998.00	1458.00	5190	20230804	-34.97	1996	20240705	69.09	3465	-2.60	20240802	1996	69.09	20240705	5100	-33.82	20230807	1996	69.09	20240705	0.01	N	011000	1000	800 억	8139417	N	N	147	N	00	N
137	20240807	090236	57	100.00	KOSPI	의약품	N	N	N	N	N	3230	135	2	4.36	676052435	208507	9.72	3295	3295	3180	4020	2170	3095	3242.35	10.17	-86744	3325	3210	3045	2930	2765	3267	2987	800	925	1000	2220	5	1	80039035	2585	-3.24	2.22	12	0.26	-998.00	1458.00	5190	20230804	-37.76	1996	20240705	61.82	3465	-6.78	20240802	1996	61.82	20240705	5100	-36.67	20230807	1996	61.82	20240705	0.01	N	011000	1000	800 억	8139417	N	N	147	N	00	N
138	20240806	160235	57	100.00	KOSPI	의약품	N	N	N	N	N	3095	215	2	7.47	6475901145	2117100	51.36	2920	3160	2880	3740	2020	2880	3058.91	9.91	212140	3816	3347	2971	2502	2126	3160	2315	800	860	1000	2070	5	1	80039035	2477	-3.10	2.12	12	2.65	-998.00	1458.00	5190	20230804	-40.37	1996	20240705	55.06	3465	-10.68	20240802	1996	55.06	20240705	5100	-39.31	20230807	1996	55.06	20240705	0.01	N	011000	1000	800 억	7929928	N	N	147	N	00	N
139	20240806	150237	57	100.00	KOSPI	의약품	N	N	N	N	N	3105	225	2	7.81	6210654950	2031657	49.29	2920	3160	2880	3740	2020	2880	3057.02	9.91	232494	3816	3347	2971	2502	2126	3160	2315	800	860	1000	2070	5	1	80039035	2485	-3.11	2.13	12	2.54	-998.00	1458.00	5190	20230804	-40.17	1996	20240705	55.56	3465	-10.39	20240802	1996	55.56	20240705	5100	-39.12	20230807	1996	55.56	20240705	0.01	N	011000	1000	800 억	7929928	N	N	590	N	00	N
140	20240806	140235	57	100.00	KOSPI	의약품	N	N	N	N	N	3095	215	2	7.47	5718682590	1872460	45.42	2920	3160	2880	3740	2020	2880	3054.18	9.91	189171	3816	3347	2971	2502	2126	3160	2315	800	860	1000	2070	5	1	80039035	2477	-3.10	2.12	12	2.34	-998.00	1458.00	5190	20230804	-40.37	1996	20240705	55.06	3465	-10.68	20240802	1996	55.06	20240705	5100	-39.31	20230807	1996	55.06	20240705	0.01	N	011000	1000	800 억	7929928	N	N	590	N	00	N
141	20240806	130236	57	100.00	KOSPI	의약품	N	N	N	N	N	3070	190	2	6.60	5039718930	1653987	40.12	2920	3160	2880	3740	2020	2880	3047.10	9.91	148754	3816	3347	2971	2502	2126	3160	2315	800	860	1000	2070	5	1	80039035	2457	-3.08	2.11	12	2.07	-998.00	1458.00	5190	20230804	-40.85	1996	20240705	53.81	3465	-11.40	20240802	1996	53.81	20240705	5100	-39.80	20230807	1996	53.81	20240705	0.01	N	011000	1000	800 억	7929928	N	N	590	N	00	N
142	20240806	120237	57	100.00	KOSPI	의약품	N	N	N	N	N	3030	150	2	5.21	4769051670	1565305	37.97	2920	3160	2880	3740	2020	2880	3046.82	9.91	149440	3816	3347	2971	2502	2126	3160	2315	800	860	1000	2070	5	1	80039035	2425	-3.04	2.08	12	1.96	-998.00	1458.00	5190	20230804	-41.62	1996	20240705	51.80	3465	-12.55	20240802	1996	51.80	20240705	5100	-40.59	20230807	1996	51.80	20240705	0.01	N	011000	1000	800 억	7929928	N	N	590	N	00	N
143	20240806	110237	57	100.00	KOSPI	의약품	N	N	N	N	N	3025	145	2	5.03	4305635925	1412219	34.26	2920	3160	2880	3740	2020	2880	3048.95	9.91	166366	3816	3347	2971	2502	2126	3160	2315	800	860	1000	2070	5	1	80039035	2421	-3.03	2.07	12	1.76	-998.00	1458.00	5190	20230804	-41.71	1996	20240705	51.55	3465	-12.70	20240802	1996	51.55	20240705	5100	-40.69	20230807	1996	51.55	20240705	0.01	N	011000	1000	800 억	7929928	N	N	590	N	00	N
144	20240806	100234	57	100.00	KOSPI	의약품	N	N	N	N	N	3085	205	2	7.12	3361147585	1099464	26.67	2920	3160	2880	3740	2020	2880	3057.22	9.91	160418	3816	3347	2971	2502	2126	3160	2315	800	860	1000	2070	5	1	80039035	2469	-3.09	2.12	12	1.37	-998.00	1458.00	5190	20230804	-40.56	1996	20240705	54.56	3465	-10.97	20240802	1996	54.56	20240705	5100	-39.51	20230807	1996	54.56	20240705	0.01	N	011000	1000	800 억	7929928	N	N	590	N	00	N
145	20240806	090234	57	100.00	KOSPI	의약품	N	N	N	N	N	3020	140	2	4.86	241869700	80495	1.95	2920	3070	2920	3740	2020	2880	3006.16	9.91	-815	3816	3347	2971	2502	2126	3160	2315	800	860	1000	2070	5	1	80039035	2417	-3.03	2.07	12	0.10	-998.00	1458.00	5190	20230804	-41.81	1996	20240705	51.30	3465	-12.84	20240802	1996	51.30	20240705	5100	-40.78	20230807	1996	51.30	20240705	0.01	N	011000	1000	800 억	7929928	N	N	590	N	00	N
146	20240805	160233	57	100.00	KOSPI	의약품	N	N	N	N	N	2880	-265	5	-8.43	12697120390	4092631	51.27	3270	3440	2595	4085	2205	3145	3102.62	9.73	127072	3725	3435	3175	2885	2625	3305	2755	800	940	1000	2260	5	1	80039035	2305	-2.89	1.98	12	5.11	-998.00	1458.00	5190	20230804	-44.51	1996	20240705	44.29	3465	-16.88	20240802	1996	44.29	20240705	5100	-43.53	20230807	1996	44.29	20240705	0.01	N	011000	1000	800 억	7790193	N	N	590	N	00	N
147	20240805	150233	57	100.00	KOSPI	의약품	N	N	N	N	N	2805	-340	5	-10.81	12128596470	3891670	48.75	3270	3440	2595	4085	2205	3145	3116.52	9.73	120493	3725	3435	3175	2885	2625	3305	2755	800	940	1000	2260	5	1	80039035	2245	-2.81	1.92	12	4.86	-998.00	1458.00	5190	20230804	-45.95	1996	20240705	40.53	3465	-19.05	20240802	1996	40.53	20240705	5100	-45.00	20230807	1996	40.53	20240705	0.01	N	011000	1000	800 억	7790193	N	N	1308	N	00	N
148	20240805	140235	57	100.00	KOSPI	의약품	N	N	N	N	N	2835	-310	5	-9.86	11228658340	3561269	44.61	3270	3440	2810	4085	2205	3145	3153.00	9.73	60249	3725	3435	3175	2885	2625	3305	2755	800	940	1000	2260	5	1	80039035	2269	-2.84	1.94	12	4.45	-998.00	1458.00	5190	20230804	-45.38	1996	20240705	42.03	3465	-18.18	20240802	1996	42.03	20240705	5100	-44.41	20230807	1996	42.03	20240705	0.01	N	011000	1000	800 억	7790193	N	N	1308	N	00	N
149	20240805	130233	57	100.00	KOSPI	의약품	N	N	N	N	N	2950	-195	5	-6.20	9864160890	3085409	38.65	3270	3440	2945	4085	2205	3145	3197.11	9.73	-47816	3725	3435	3175	2885	2625	3305	2755	800	940	1000	2260	5	1	80039035	2361	-2.96	2.02	12	3.85	-998.00	1458.00	5190	20230804	-43.16	1996	20240705	47.80	3465	-14.86	20240802	1996	47.80	20240705	5100	-42.16	20230807	1996	47.80	20240705	0.01	N	011000	1000	800 억	7790193	N	N	1308	N	00	N
150	20240805	120234	57	100.00	KOSPI	의약품	N	N	N	N	N	3075	-70	5	-2.23	8955890875	2783473	34.87	3270	3440	3000	4085	2205	3145	3217.64	9.73	-70484	3725	3435	3175	2885	2625	3305	2755	800	940	1000	2260	5	1	80039035	2461	-3.08	2.11	12	3.48	-998.00	1458.00	5190	20230804	-40.75	1996	20240705	54.06	3465	-11.26	20240802	1996	54.06	20240705	5100	-39.71	20230807	1996	54.06	20240705	0.01	N	011000	1000	800 억	7790193	N	N	1308	N	00	N
151	20240805	110237	57	100.00	KOSPI	의약품	N	N	N	N	N	3125	-20	5	-0.64	8495785820	2634803	33.01	3270	3440	3000	4085	2205	3145	3224.58	9.73	-53972	3725	3435	3175	2885	2625	3305	2755	800	940	1000	2260	5	1	80039035	2501	-3.13	2.14	12	3.29	-998.00	1458.00	5190	20230804	-39.79	1996	20240705	56.56	3465	-9.81	20240802	1996	56.56	20240705	5100	-38.73	20230807	1996	56.56	20240705	0.01	N	011000	1000	800 억	7790193	N	N	1308	N	00	N
152	20240805	100234	57	100.00	KOSPI	의약품	N	N	N	N	N	3160	15	2	0.48	6189234165	1887553	23.64	3270	3440	3145	4085	2205	3145	3279.28	9.73	-107806	3725	3435	3175	2885	2625	3305	2755	800	940	1000	2260	5	1	80039035	2529	-3.17	2.17	12	2.36	-998.00	1458.00	5190	20230804	-39.11	1996	20240705	58.32	3465	-8.80	20240802	1996	58.32	20240705	5100	-38.04	20230807	1996	58.32	20240705	0.01	N	011000	1000	800 억	7790193	N	N	1308	N	00	N
153	20240805	090232	57	100.00	KOSPI	의약품	N	N	N	N	N	3250	105	2	3.34	846008515	260725	3.27	3270	3290	3145	4085	2205	3145	3246.49	9.73	-33086	3725	3435	3175	2885	2625	3305	2755	800	940	1000	2260	5	1	80039035	2601	-3.26	2.23	12	0.33	-998.00	1458.00	5190	20230804	-37.38	1996	20240705	62.83	3465	-6.20	20240802	1996	62.83	20240705	5100	-36.27	20230807	1996	62.83	20240705	0.01	N	011000	1000	800 억	7790193	N	N	1308	N	00	N
154	20240802	160230	57	100.00	KOSPI	의약품	N	N	N	N	N	3145	25	2	0.80	25752691375	7944119	155.49	3205	3465	2915	4055	2185	3120	3241.81	9.91	-193205	3480	3300	3210	3030	2940	3255	2985	800	935	1000	2240	5	1	80039035	2517	-3.15	2.16	12	9.93	-998.00	1458.00	5190	20230804	-39.40	1996	20240705	57.57	3465	-9.24	20240802	1996	57.57	20240705	5190	-39.40	20230804	1996	57.57	20240705	0.01	N	011000	1000	800 억	7935000	N	N	1308	N	00	N
155	20240802	150228	57	100.00	KOSPI	의약품	N	N	N	N	N	3155	35	2	1.12	25193979230	7767147	152.03	3205	3465	2915	4055	2185	3120	3243.69	9.91	-201114	3480	3300	3210	3030	2940	3255	2985	800	935	1000	2240	5	1	80039035	2525	-3.16	2.16	12	9.70	-998.00	1458.00	5190	20230804	-39.21	1996	20240705	58.07	3465	-8.95	20240802	1996	58.07	20240705	5190	-39.21	20230804	1996	58.07	20240705	0.01	N	011000	1000	800 억	7935000	N	N	1226	N	00	N
156	20240802	140231	57	100.00	KOSPI	의약품	N	N	N	N	N	3215	95	2	3.04	23946010130	7377857	144.41	3205	3465	2915	4055	2185	3120	3245.70	9.91	-214769	3480	3300	3210	3030	2940	3255	2985	800	935	1000	2240	5	1	80039035	2573	-3.22	2.21	12	9.22	-998.00	1458.00	5190	20230804	-38.05	1996	20240705	61.07	3465	-7.22	20240802	1996	61.07	20240705	5190	-38.05	20230804	1996	61.07	20240705	0.01	N	011000	1000	800 억	7935000	N	N	1226	N	00	N
157	20240802	130230	57	100.00	KOSPI	의약품	N	N	N	N	N	3175	55	2	1.76	22991830925	7081690	138.61	3205	3465	2915	4055	2185	3120	3246.70	9.91	-199368	3480	3300	3210	3030	2940	3255	2985	800	935	1000	2240	5	1	80039035	2541	-3.18	2.18	12	8.85	-998.00	1458.00	5190	20230804	-38.82	1996	20240705	59.07	3465	-8.37	20240802	1996	59.07	20240705	5190	-38.82	20230804	1996	59.07	20240705	0.01	N	011000	1000	800 억	7935000	N	N	1226	N	00	N
158	20240802	120231	57	100.00	KOSPI	의약품	N	N	N	N	N	3180	60	2	1.92	21705518990	6673537	130.62	3205	3465	2915	4055	2185	3120	3252.52	9.91	-221900	3480	3300	3210	3030	2940	3255	2985	800	935	1000	2240	5	1	80039035	2545	-3.19	2.18	12	8.34	-998.00	1458.00	5190	20230804	-38.73	1996	20240705	59.32	3465	-8.23	20240802	1996	59.32	20240705	5190	-38.73	20230804	1996	59.32	20240705	0.01	N	011000	1000	800 억	7935000	N	N	1226	N	00	N
159	20240802	110232	57	100.00	KOSPI	의약품	N	N	N	N	N	3300	180	2	5.77	19616052150	6030640	118.04	3205	3465	2915	4055	2185	3120	3252.78	9.91	-211428	3480	3300	3210	3030	2940	3255	2985	800	935	1000	2240	5	1	80039035	2641	-3.31	2.26	12	7.53	-998.00	1458.00	5190	20230804	-36.42	1996	20240705	65.33	3465	-4.76	20240802	1996	65.33	20240705	5190	-36.42	20230804	1996	65.33	20240705	0.01	N	011000	1000	800 억	7935000	N	N	1226	N	00	N
160	20240802	100230	57	100.00	KOSPI	의약품	N	N	N	N	N	3415	295	2	9.46	9529312595	2998693	58.69	3205	3420	2915	4055	2185	3120	3177.86	9.91	-98183	3480	3300	3210	3030	2940	3255	2985	800	935	1000	2240	5	1	80039035	2733	-3.42	2.34	12	3.75	-998.00	1458.00	5190	20230804	-34.20	1996	20240705	71.09	3430	-0.44	20240731	1996	71.09	20240705	5190	-34.20	20230804	1996	71.09	20240705	0.01	N	011000	1000	800 억	7935000	N	N	1226	N	00	N
161	20240802	090233	57	100.00	KOSPI	의약품	N	N	N	N	N	3145	25	2	0.80	560502315	176454	3.45	3205	3215	3115	4055	2185	3120	3177.18	9.91	-32419	3480	3300	3210	3030	2940	3255	2985	800	935	1000	2240	5	1	80039035	2517	-3.15	2.16	12	0.22	-998.00	1458.00	5190	20230804	-39.40	1996	20240705	57.57	3430	-8.31	20240731	1996	57.57	20240705	5190	-39.40	20230804	1996	57.57	20240705	0.01	N	011000	1000	800 억	7935000	N	N	1226	N	00	N
162	20240801	160230	57	100.00	KOSPI	의약품	N	N	N	N	N	3120	-35	5	-1.11	16309160800	5064324	35.34	3160	3390	3120	4100	2210	3155	3220.52	9.64	275803	3798	3476	3108	2786	2418	3637	2947	800	945	1000	2270	5	1	80039035	2497	-3.13	2.14	12	6.33	-998.00	1458.00	5190	20230804	-39.88	1996	20240705	56.31	3430	-9.04	20240731	1996	56.31	20240705	5190	-39.88	20230804	1996	56.31	20240705	0.01	N	011000	1000	800 억	7712763	N	N	1226	N	00	N
163	20240801	150231	57	100.00	KOSPI	의약품	N	N	N	N	N	3145	-10	5	-0.32	15616600805	4842902	33.79	3160	3390	3120	4100	2210	3155	3224.64	9.64	275834	3798	3476	3108	2786	2418	3637	2947	800	945	1000	2270	5	1	80039035	2517	-3.15	2.16	12	6.05	-998.00	1458.00	5190	20230804	-39.40	1996	20240705	57.57	3430	-8.31	20240731	1996	57.57	20240705	5190	-39.40	20230804	1996	57.57	20240705	0.01	N	011000	1000	800 억	7712763	N	N	2742	N	00	N
164	20240801	140234	57	100.00	KOSPI	의약품	N	N	N	N	N	3130	-25	5	-0.79	15142286275	4692630	32.74	3160	3390	3120	4100	2210	3155	3226.83	9.64	269485	3798	3476	3108	2786	2418	3637	2947	800	945	1000	2270	5	1	80039035	2505	-3.14	2.15	12	5.86	-998.00	1458.00	5190	20230804	-39.69	1996	20240705	56.81	3430	-8.75	20240731	1996	56.81	20240705	5190	-39.69	20230804	1996	56.81	20240705	0.01	N	011000	1000	800 억	7712763	N	N	2742	N	00	N
165	20240801	130231	57	100.00	KOSPI	의약품	N	N	N	N	N	3170	15	2	0.48	14255627305	4410846	30.78	3160	3390	3120	4100	2210	3155	3231.96	9.64	226072	3798	3476	3108	2786	2418	3637	2947	800	945	1000	2270	5	1	80039035	2537	-3.18	2.17	12	5.51	-998.00	1458.00	5190	20230804	-38.92	1996	20240705	58.82	3430	-7.58	20240731	1996	58.82	20240705	5190	-38.92	20230804	1996	58.82	20240705	0.01	N	011000	1000	800 억	7712763	N	N	2742	N	00	N
166	20240801	120231	57	100.00	KOSPI	의약품	N	N	N	N	N	3175	20	2	0.63	13667960445	4225908	29.49	3160	3390	3120	4100	2210	3155	3234.33	9.64	214497	3798	3476	3108	2786	2418	3637	2947	800	945	1000	2270	5	1	80039035	2541	-3.18	2.18	12	5.28	-998.00	1458.00	5190	20230804	-38.82	1996	20240705	59.07	3430	-7.43	20240731	1996	59.07	20240705	5190	-38.82	20230804	1996	59.07	20240705	0.01	N	011000	1000	800 억	7712763	N	N	2742	N	00	N
167	20240801	110232	57	100.00	KOSPI	의약품	N	N	N	N	N	3180	25	2	0.79	12958995400	4002738	27.93	3160	3390	3120	4100	2210	3155	3237.54	9.64	148719	3798	3476	3108	2786	2418	3637	2947	800	945	1000	2270	5	1	80039035	2545	-3.19	2.18	12	5.00	-998.00	1458.00	5190	20230804	-38.73	1996	20240705	59.32	3430	-7.29	20240731	1996	59.32	20240705	5190	-38.73	20230804	1996	59.32	20240705	0.01	N	011000	1000	800 억	7712763	N	N	2742	N	00	N
168	20240801	100231	57	100.00	KOSPI	의약품	N	N	N	N	N	3245	90	2	2.85	10461637640	3220681	22.47	3160	3390	3120	4100	2210	3155	3248.28	9.64	110985	3798	3476	3108	2786	2418	3637	2947	800	945	1000	2270	5	1	80039035	2597	-3.25	2.23	12	4.02	-998.00	1458.00	5190	20230804	-37.48	1996	20240705	62.58	3430	-5.39	20240731	1996	62.58	20240705	5190	-37.48	20230804	1996	62.58	20240705	0.01	N	011000	1000	800 억	7712763	N	N	2742	N	00	N
169	20240801	090228	57	100.00	KOSPI	의약품	N	N	N	N	N	3210	55	2	1.74	838744845	262876	1.83	3160	3220	3160	4100	2210	3155	3190.71	9.64	-13321	3798	3476	3108	2786	2418	3637	2947	800	945	1000	2270	5	1	80039035	2569	-3.22	2.20	12	0.33	-998.00	1458.00	5190	20230804	-38.15	1996	20240705	60.82	3430	-6.41	20240731	1996	60.82	20240705	5190	-38.15	20230804	1996	60.82	20240705	0.01	N	011000	1000	800 억	7712763	N	N	2742	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History