KissMeData/019170/price/prices-20240701.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

82 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	shortOverheated
2	20240731	160337	57	100.00	KOSPI	의약품	N	N	N	N	N	11860	-50	5	-0.42	2772812040	230807	201.69	11900	12280	11800	15480	8340	11910	12013.65	7.80	-18578	12390	12150	12030	11790	11670	12090	11730	265	3570	500	8570	10	1	52984990	6284	-11.41	2.35	12	0.44	-1039.00	5043.00	22800	20230728	-47.98	9560	20231019	24.06	19850	-40.25	20240325	11180	6.08	20240201	22000	-46.09	20230804	9560	24.06	20231019	0.25	N	019170	500	264 억	4134648	N	N	1184	N	N
3	20240731	150338	57	100.00	KOSPI	의약품	N	N	N	N	N	11930	20	2	0.17	2653569530	220759	192.91	11900	12280	11800	15480	8340	11910	12020.21	7.80	-15963	12390	12150	12030	11790	11670	12090	11730	265	3570	500	8570	10	1	52984990	6321	-11.48	2.37	12	0.42	-1039.00	5043.00	22800	20230728	-47.68	9560	20231019	24.79	19850	-39.90	20240325	11180	6.71	20240201	22000	-45.77	20230804	9560	24.79	20231019	0.25	N	019170	500	264 억	4134648	N	N	1528	N	N
4	20240731	140341	57	100.00	KOSPI	의약품	N	N	N	N	N	11820	-90	5	-0.76	2431246120	202014	176.53	11900	12280	11800	15480	8340	11910	12035.04	7.80	-14654	12390	12150	12030	11790	11670	12090	11730	265	3570	500	8570	10	1	52984990	6263	-11.38	2.34	12	0.38	-1039.00	5043.00	22800	20230728	-48.16	9560	20231019	23.64	19850	-40.45	20240325	11180	5.72	20240201	22000	-46.27	20230804	9560	23.64	20231019	0.25	N	019170	500	264 억	4134648	N	N	1528	N	N
5	20240731	130339	57	100.00	KOSPI	의약품	N	N	N	N	N	11940	30	2	0.25	2003445600	166000	145.06	11900	12280	11810	15480	8340	11910	12068.95	7.80	-589	12390	12150	12030	11790	11670	12090	11730	265	3570	500	8570	10	1	52984990	6326	-11.49	2.37	12	0.31	-1039.00	5043.00	22800	20230728	-47.63	9560	20231019	24.90	19850	-39.85	20240325	11180	6.80	20240201	22000	-45.73	20230804	9560	24.90	20231019	0.25	N	019170	500	264 억	4134648	N	N	1528	N	N
6	20240731	120341	57	100.00	KOSPI	의약품	N	N	N	N	N	11970	60	2	0.50	1857234840	153761	134.36	11900	12280	11810	15480	8340	11910	12078.71	7.80	2127	12390	12150	12030	11790	11670	12090	11730	265	3570	500	8570	10	1	52984990	6342	-11.52	2.37	12	0.29	-1039.00	5043.00	22800	20230728	-47.50	9560	20231019	25.21	19850	-39.70	20240325	11180	7.07	20240201	22000	-45.59	20230804	9560	25.21	20231019	0.25	N	019170	500	264 억	4134648	N	N	1528	N	N
7	20240731	110339	57	100.00	KOSPI	의약품	N	N	N	N	N	12060	150	2	1.26	1653258890	136753	119.50	11900	12280	11810	15480	8340	11910	12089.38	7.80	8996	12390	12150	12030	11790	11670	12090	11730	265	3570	500	8570	10	1	52984990	6390	-11.61	2.39	12	0.26	-1039.00	5043.00	22800	20230728	-47.11	9560	20231019	26.15	19850	-39.24	20240325	11180	7.87	20240201	22000	-45.18	20230804	9560	26.15	20231019	0.25	N	019170	500	264 억	4134648	N	N	1528	N	N
8	20240731	100338	57	100.00	KOSPI	의약품	N	N	N	N	N	12240	330	2	2.77	1229464640	101888	89.03	11900	12280	11810	15480	8340	11910	12066.83	7.80	12139	12390	12150	12030	11790	11670	12090	11730	265	3570	500	8570	10	1	52984990	6485	-11.78	2.43	12	0.19	-1039.00	5043.00	22800	20230728	-46.32	9560	20231019	28.03	19850	-38.34	20240325	11180	9.48	20240201	22000	-44.36	20230804	9560	28.03	20231019	0.25	N	019170	500	264 억	4134648	N	N	1528	N	N
9	20240731	090334	57	100.00	KOSPI	의약품	N	N	N	N	N	11870	-40	5	-0.34	35330640	2978	2.60	11900	11900	11810	15480	8340	11910	11863.87	7.80	-1085	12390	12150	12030	11790	11670	12090	11730	265	3570	500	8570	10	1	52984990	6289	-11.42	2.35	12	0.01	-1039.00	5043.00	22800	20230728	-47.94	9560	20231019	24.16	19850	-40.20	20240325	11180	6.17	20240201	22000	-46.05	20230804	9560	24.16	20231019	0.25	N	019170	500	264 억	4134648	N	N	1528	N	N
10	20240730	160329	57	100.00	KOSPI	의약품	N	N	N	N	N	11910	-170	5	-1.41	1340522480	111584	70.15	12080	12270	11910	15700	8460	12080	12014.25	7.81	-5870	12520	12300	12140	11920	11760	12220	11840	265	3620	500	8690	10	1	52984990	6311	-11.46	2.36	12	0.21	-1039.00	5043.00	22800	20230728	-47.76	9560	20231019	24.58	19850	-40.00	20240325	11180	6.53	20240201	22000	-45.86	20230804	9560	24.58	20231019	0.25	N	019170	500	264 억	4140683	N	N	1528	N	N
11	20240730	150335	57	100.00	KOSPI	의약품	N	N	N	N	N	11930	-150	5	-1.24	1224921420	101885	64.05	12080	12270	11910	15700	8460	12080	12022.59	7.81	-6657	12520	12300	12140	11920	11760	12220	11840	265	3620	500	8690	10	1	52984990	6321	-11.48	2.37	12	0.19	-1039.00	5043.00	22800	20230728	-47.68	9560	20231019	24.79	19850	-39.90	20240325	11180	6.71	20240201	22000	-45.77	20230804	9560	24.79	20231019	0.25	N	019170	500	264 억	4140683	N	N	780	N	N
12	20240730	140329	57	100.00	KOSPI	의약품	N	N	N	N	N	11970	-110	5	-0.91	1091814660	90743	57.05	12080	12270	11910	15700	8460	12080	12031.94	7.81	-8699	12520	12300	12140	11920	11760	12220	11840	265	3620	500	8690	10	1	52984990	6342	-11.52	2.37	12	0.17	-1039.00	5043.00	22800	20230728	-47.50	9560	20231019	25.21	19850	-39.70	20240325	11180	7.07	20240201	22000	-45.59	20230804	9560	25.21	20231019	0.25	N	019170	500	264 억	4140683	N	N	780	N	N
13	20240730	130335	57	100.00	KOSPI	의약품	N	N	N	N	N	11960	-120	5	-0.99	1021016070	84830	53.33	12080	12270	11910	15700	8460	12080	12036.02	7.81	-11395	12520	12300	12140	11920	11760	12220	11840	265	3620	500	8690	10	1	52984990	6337	-11.51	2.37	12	0.16	-1039.00	5043.00	22800	20230728	-47.54	9560	20231019	25.10	19850	-39.75	20240325	11180	6.98	20240201	22000	-45.64	20230804	9560	25.10	20231019	0.25	N	019170	500	264 억	4140683	N	N	780	N	N
14	20240730	120333	57	100.00	KOSPI	의약품	N	N	N	N	N	11990	-90	5	-0.75	869698350	72167	45.37	12080	12270	11920	15700	8460	12080	12051.19	7.81	-6614	12520	12300	12140	11920	11760	12220	11840	265	3620	500	8690	10	1	52984990	6353	-11.54	2.38	12	0.14	-1039.00	5043.00	22800	20230728	-47.41	9560	20231019	25.42	19850	-39.60	20240325	11180	7.25	20240201	22000	-45.50	20230804	9560	25.42	20231019	0.25	N	019170	500	264 억	4140683	N	N	780	N	N
15	20240730	110335	57	100.00	KOSPI	의약품	N	N	N	N	N	12100	20	2	0.17	735789840	61034	38.37	12080	12270	11920	15700	8460	12080	12055.41	7.81	-6841	12520	12300	12140	11920	11760	12220	11840	265	3620	500	8690	10	1	52984990	6411	-11.65	2.40	12	0.12	-1039.00	5043.00	22800	20230728	-46.93	9560	20231019	26.57	19850	-39.04	20240325	11180	8.23	20240201	22000	-45.00	20230804	9560	26.57	20231019	0.25	N	019170	500	264 억	4140683	N	N	780	N	N
16	20240730	100335	57	100.00	KOSPI	의약품	N	N	N	N	N	12030	-50	5	-0.41	514296640	42550	26.75	12080	12270	11950	15700	8460	12080	12086.88	7.81	-8351	12520	12300	12140	11920	11760	12220	11840	265	3620	500	8690	10	1	52984990	6374	-11.58	2.39	12	0.08	-1039.00	5043.00	22800	20230728	-47.24	9560	20231019	25.84	19850	-39.40	20240325	11180	7.60	20240201	22000	-45.32	20230804	9560	25.84	20231019	0.25	N	019170	500	264 억	4140683	N	N	780	N	N
17	20240730	090335	57	100.00	KOSPI	의약품	N	N	N	N	N	12250	170	2	1.41	70238810	5773	3.63	12080	12260	12080	15700	8460	12080	12166.81	7.81	2814	12520	12300	12140	11920	11760	12220	11840	265	3620	500	8690	10	1	52984990	6491	-11.79	2.43	12	0.01	-1039.00	5043.00	22800	20230728	-46.27	9560	20231019	28.14	19850	-38.29	20240325	11180	9.57	20240201	22000	-44.32	20230804	9560	28.14	20231019	0.25	N	019170	500	264 억	4140683	N	N	780	N	N
18	20240729	160332	57	100.00	KOSPI	의약품	N	N	N	N	N	12080	0	3	0.00	1912627890	157504	77.28	12090	12360	11980	15700	8460	12080	12143.38	7.83	-6853	12486	12282	12016	11812	11546	12385	11915	265	3620	500	8690	10	1	52984990	6401	-11.63	2.40	12	0.30	-1039.00	5043.00	22800	20230728	-47.02	9560	20231019	26.36	19850	-39.14	20240325	11180	8.05	20240201	22000	-45.09	20230804	9560	26.36	20231019	0.26	N	019170	500	264 억	4149342	N	N	780	N	N
19	20240729	150333	57	100.00	KOSPI	의약품	N	N	N	N	N	12080	0	3	0.00	1800907600	148257	72.74	12090	12360	11980	15700	8460	12080	12147.22	7.83	-6065	12486	12282	12016	11812	11546	12385	11915	265	3620	500	8690	10	1	52984990	6401	-11.63	2.40	12	0.28	-1039.00	5043.00	22800	20230728	-47.02	9560	20231019	26.36	19850	-39.14	20240325	11180	8.05	20240201	22000	-45.09	20230804	9560	26.36	20231019	0.26	N	019170	500	264 억	4149342	N	N	436	N	N
20	20240729	140335	57	100.00	KOSPI	의약품	N	N	N	N	N	12080	0	3	0.00	1622524640	133492	65.50	12090	12360	11980	15700	8460	12080	12154.50	7.83	-5199	12486	12282	12016	11812	11546	12385	11915	265	3620	500	8690	10	1	52984990	6401	-11.63	2.40	12	0.25	-1039.00	5043.00	22800	20230728	-47.02	9560	20231019	26.36	19850	-39.14	20240325	11180	8.05	20240201	22000	-45.09	20230804	9560	26.36	20231019	0.26	N	019170	500	264 억	4149342	N	N	436	N	N
21	20240729	130340	57	100.00	KOSPI	의약품	N	N	N	N	N	12130	50	2	0.41	1498994130	123288	60.49	12090	12360	11980	15700	8460	12080	12158.51	7.83	-5124	12486	12282	12016	11812	11546	12385	11915	265	3620	500	8690	10	1	52984990	6427	-11.67	2.41	12	0.23	-1039.00	5043.00	22800	20230728	-46.80	9560	20231019	26.88	19850	-38.89	20240325	11180	8.50	20240201	22000	-44.86	20230804	9560	26.88	20231019	0.26	N	019170	500	264 억	4149342	N	N	436	N	N
22	20240729	120332	57	100.00	KOSPI	의약품	N	N	N	N	N	12110	30	2	0.25	1426289040	117292	57.55	12090	12360	11980	15700	8460	12080	12160.19	7.83	-4354	12486	12282	12016	11812	11546	12385	11915	265	3620	500	8690	10	1	52984990	6416	-11.66	2.40	12	0.22	-1039.00	5043.00	22800	20230728	-46.89	9560	20231019	26.67	19850	-38.99	20240325	11180	8.32	20240201	22000	-44.95	20230804	9560	26.67	20231019	0.26	N	019170	500	264 억	4149342	N	N	436	N	N
23	20240729	110333	57	100.00	KOSPI	의약품	N	N	N	N	N	12090	10	2	0.08	1193461070	97990	48.08	12090	12360	11980	15700	8460	12080	12179.47	7.83	-9121	12486	12282	12016	11812	11546	12385	11915	265	3620	500	8690	10	1	52984990	6406	-11.64	2.40	12	0.18	-1039.00	5043.00	22800	20230728	-46.97	9560	20231019	26.46	19850	-39.09	20240325	11180	8.14	20240201	22000	-45.05	20230804	9560	26.46	20231019	0.26	N	019170	500	264 억	4149342	N	N	436	N	N
24	20240729	100332	57	100.00	KOSPI	의약품	N	N	N	N	N	12160	80	2	0.66	903931280	74065	36.34	12090	12360	11980	15700	8460	12080	12204.65	7.83	-11864	12486	12282	12016	11812	11546	12385	11915	265	3620	500	8690	10	1	52984990	6443	-11.70	2.41	12	0.14	-1039.00	5043.00	22800	20230728	-46.67	9560	20231019	27.20	19850	-38.74	20240325	11180	8.77	20240201	22000	-44.73	20230804	9560	27.20	20231019	0.26	N	019170	500	264 억	4149342	N	N	436	N	N
25	20240729	090331	57	100.00	KOSPI	의약품	N	N	N	N	N	12260	180	2	1.49	98411490	8134	3.99	12090	12260	11980	15700	8460	12080	12098.90	7.83	-1610	12486	12282	12016	11812	11546	12385	11915	265	3620	500	8690	10	1	52984990	6496	-11.80	2.43	12	0.02	-1039.00	5043.00	22800	20230728	-46.23	9560	20231019	28.24	19850	-38.24	20240325	11180	9.66	20240201	22000	-44.27	20230804	9560	28.24	20231019	0.26	N	019170	500	264 억	4149342	N	N	436	N	N
26	20240726	160326	57	100.00	KOSPI	의약품	N	N	N	N	N	12080	210	2	1.77	2430412440	201821	188.80	11870	12220	11750	15430	8310	11870	12042.40	7.47	39193	12196	12032	11866	11702	11536	12115	11785	265	3560	500	8540	10	1	52984990	6401	-11.63	2.40	12	0.38	-1039.00	5043.00	22800	20230728	-47.02	9560	20231019	26.36	19850	-39.14	20240325	11180	8.05	20240201	22800	-47.02	20230728	9560	26.36	20231019	0.26	N	019170	500	264 억	3960546	N	N	436	N	N
27	20240726	150329	57	100.00	KOSPI	의약품	N	N	N	N	N	12080	210	2	1.77	2268882220	188462	176.30	11870	12220	11750	15430	8310	11870	12038.97	7.47	39435	12196	12032	11866	11702	11536	12115	11785	265	3560	500	8540	10	1	52984990	6401	-11.63	2.40	12	0.36	-1039.00	5043.00	22800	20230728	-47.02	9560	20231019	26.36	19850	-39.14	20240325	11180	8.05	20240201	22800	-47.02	20230728	9560	26.36	20231019	0.26	N	019170	500	264 억	3960546	N	N	481	N	N
28	20240726	140332	57	100.00	KOSPI	의약품	N	N	N	N	N	12090	220	2	1.85	1644353610	137058	128.21	11870	12150	11750	15430	8310	11870	11997.53	7.47	29260	12196	12032	11866	11702	11536	12115	11785	265	3560	500	8540	10	1	52984990	6406	-11.64	2.40	12	0.26	-1039.00	5043.00	22800	20230728	-46.97	9560	20231019	26.46	19850	-39.09	20240325	11180	8.14	20240201	22800	-46.97	20230728	9560	26.46	20231019	0.26	N	019170	500	264 억	3960546	N	N	481	N	N
29	20240726	130331	57	100.00	KOSPI	의약품	N	N	N	N	N	12070	200	2	1.68	1257181570	105088	98.31	11870	12150	11750	15430	8310	11870	11963.16	7.47	18912	12196	12032	11866	11702	11536	12115	11785	265	3560	500	8540	10	1	52984990	6395	-11.62	2.39	12	0.20	-1039.00	5043.00	22800	20230728	-47.06	9560	20231019	26.26	19850	-39.19	20240325	11180	7.96	20240201	22800	-47.06	20230728	9560	26.26	20231019	0.26	N	019170	500	264 억	3960546	N	N	481	N	N
30	20240726	120331	57	100.00	KOSPI	의약품	N	N	N	N	N	12070	200	2	1.68	1105484720	92509	86.54	11870	12150	11750	15430	8310	11870	11950.05	7.47	13796	12196	12032	11866	11702	11536	12115	11785	265	3560	500	8540	10	1	52984990	6395	-11.62	2.39	12	0.17	-1039.00	5043.00	22800	20230728	-47.06	9560	20231019	26.26	19850	-39.19	20240325	11180	7.96	20240201	22800	-47.06	20230728	9560	26.26	20231019	0.26	N	019170	500	264 억	3960546	N	N	481	N	N
31	20240726	110331	57	100.00	KOSPI	의약품	N	N	N	N	N	11970	100	2	0.84	683459680	57566	53.85	11870	12040	11750	15430	8310	11870	11872.63	7.47	5971	12196	12032	11866	11702	11536	12115	11785	265	3560	500	8540	10	1	52984990	6342	-11.52	2.37	12	0.11	-1039.00	5043.00	22800	20230728	-47.50	9560	20231019	25.21	19850	-39.70	20240325	11180	7.07	20240201	22800	-47.50	20230728	9560	25.21	20231019	0.26	N	019170	500	264 억	3960546	N	N	481	N	N
32	20240726	100332	57	100.00	KOSPI	의약품	N	N	N	N	N	11770	-100	5	-0.84	401444040	33937	31.75	11870	11990	11750	15430	8310	11870	11829.06	7.47	1708	12196	12032	11866	11702	11536	12115	11785	265	3560	500	8540	10	1	52984990	6236	-11.33	2.33	12	0.06	-1039.00	5043.00	22800	20230728	-48.38	9560	20231019	23.12	19850	-40.71	20240325	11180	5.28	20240201	22800	-48.38	20230728	9560	23.12	20231019	0.26	N	019170	500	264 억	3960546	N	N	481	N	N
33	20240726	090330	57	100.00	KOSPI	의약품	N	N	N	N	N	11860	-10	5	-0.08	36794970	3094	2.89	11870	11970	11860	15430	8310	11870	11892.60	7.47	2	12196	12032	11866	11702	11536	12115	11785	265	3560	500	8540	10	1	52984990	6284	-11.41	2.35	12	0.01	-1039.00	5043.00	22800	20230728	-47.98	9560	20231019	24.06	19850	-40.25	20240325	11180	6.08	20240201	22800	-47.98	20230728	9560	24.06	20231019	0.26	N	019170	500	264 억	3960546	N	N	481	N	N
34	20240725	160329	57	100.00	KOSPI	의약품	N	N	N	N	N	11870	-30	5	-0.25	1228602380	103747	58.40	11730	12030	11700	15470	8330	11900	11842.08	7.48	-1192	12400	12150	11890	11640	11380	12275	11765	265	3570	500	8560	10	1	52984990	6289	-11.42	2.35	12	0.20	-1039.00	5043.00	22800	20230728	-47.94	9560	20231019	24.16	19850	-40.20	20240325	11180	6.17	20240201	22800	-47.94	20230728	9560	24.16	20231019	0.26	N	019170	500	264 억	3962075	N	N	481	N	N
35	20240725	150335	57	100.00	KOSPI	의약품	N	N	N	N	N	11870	-30	5	-0.25	1123481610	94874	53.40	11730	12030	11700	15470	8330	11900	11841.62	7.48	-1227	12400	12150	11890	11640	11380	12275	11765	265	3570	500	8560	10	1	52984990	6289	-11.42	2.35	12	0.18	-1039.00	5043.00	22800	20230728	-47.94	9560	20231019	24.16	19850	-40.20	20240325	11180	6.17	20240201	22800	-47.94	20230728	9560	24.16	20231019	0.26	N	019170	500	264 억	3962075	N	N	7149	N	N
36	20240725	140333	57	100.00	KOSPI	의약품	N	N	N	N	N	11830	-70	5	-0.59	951414270	80376	45.24	11730	12030	11700	15470	8330	11900	11836.78	7.48	455	12400	12150	11890	11640	11380	12275	11765	265	3570	500	8560	10	1	52984990	6268	-11.39	2.35	12	0.15	-1039.00	5043.00	22800	20230728	-48.11	9560	20231019	23.74	19850	-40.40	20240325	11180	5.81	20240201	22800	-48.11	20230728	9560	23.74	20231019	0.26	N	019170	500	264 억	3962075	N	N	7149	N	N
37	20240725	130332	57	100.00	KOSPI	의약품	N	N	N	N	N	11860	-40	5	-0.34	873283180	73784	41.53	11730	12030	11700	15470	8330	11900	11835.38	7.48	-68	12400	12150	11890	11640	11380	12275	11765	265	3570	500	8560	10	1	52984990	6284	-11.41	2.35	12	0.14	-1039.00	5043.00	22800	20230728	-47.98	9560	20231019	24.06	19850	-40.25	20240325	11180	6.08	20240201	22800	-47.98	20230728	9560	24.06	20231019	0.26	N	019170	500	264 억	3962075	N	N	7149	N	N
38	20240725	120332	57	100.00	KOSPI	의약품	N	N	N	N	N	11760	-140	5	-1.18	719461680	60748	34.20	11730	12030	11700	15470	8330	11900	11843.07	7.48	-6205	12400	12150	11890	11640	11380	12275	11765	265	3570	500	8560	10	1	52984990	6231	-11.32	2.33	12	0.11	-1039.00	5043.00	22800	20230728	-48.42	9560	20231019	23.01	19850	-40.76	20240325	11180	5.19	20240201	22800	-48.42	20230728	9560	23.01	20231019	0.26	N	019170	500	264 억	3962075	N	N	7149	N	N
39	20240725	110329	57	100.00	KOSPI	의약품	N	N	N	N	N	11860	-40	5	-0.34	536578250	45246	25.47	11730	12030	11700	15470	8330	11900	11858.83	7.48	-6929	12400	12150	11890	11640	11380	12275	11765	265	3570	500	8560	10	1	52984990	6284	-11.41	2.35	12	0.09	-1039.00	5043.00	22800	20230728	-47.98	9560	20231019	24.06	19850	-40.25	20240325	11180	6.08	20240201	22800	-47.98	20230728	9560	24.06	20231019	0.26	N	019170	500	264 억	3962075	N	N	7149	N	N
40	20240725	100330	57	100.00	KOSPI	의약품	N	N	N	N	N	11890	-10	5	-0.08	439018900	37007	20.83	11730	12030	11700	15470	8330	11900	11862.80	7.48	-7313	12400	12150	11890	11640	11380	12275	11765	265	3570	500	8560	10	1	52984990	6300	-11.44	2.36	12	0.07	-1039.00	5043.00	22800	20230728	-47.85	9560	20231019	24.37	19850	-40.10	20240325	11180	6.35	20240201	22800	-47.85	20230728	9560	24.37	20231019	0.26	N	019170	500	264 억	3962075	N	N	7149	N	N
41	20240725	090330	57	100.00	KOSPI	의약품	N	N	N	N	N	11710	-190	5	-1.60	70668710	6024	3.39	11730	11800	11700	15470	8330	11900	11721.32	7.48	-849	12400	12150	11890	11640	11380	12275	11765	265	3570	500	8560	10	1	52984990	6205	-11.27	2.32	12	0.01	-1039.00	5043.00	22800	20230728	-48.64	9560	20231019	22.49	19850	-41.01	20240325	11180	4.74	20240201	22800	-48.64	20230728	9560	22.49	20231019	0.26	N	019170	500	264 억	3962075	N	N	7149	N	N
42	20240724	160327	57	100.00	KOSPI	의약품	N	N	N	N	N	11900	280	2	2.41	2080861870	174473	160.11	11660	12140	11630	15100	8140	11620	11926.56	7.41	38726	11926	11772	11676	11522	11426	11850	11600	265	3480	500	8360	10	1	52984990	6305	-11.45	2.36	12	0.33	-1039.00	5043.00	22800	20230728	-47.81	9560	20231019	24.48	19850	-40.05	20240325	11180	6.44	20240201	22800	-47.81	20230728	9560	24.48	20231019	0.27	N	019170	500	264 억	3924632	N	N	7149	N	N
43	20240724	150332	57	100.00	KOSPI	의약품	N	N	N	N	N	11900	280	2	2.41	1968812930	165065	151.48	11660	12140	11630	15100	8140	11620	11927.50	7.41	39055	11926	11772	11676	11522	11426	11850	11600	265	3480	500	8360	10	1	52984990	6305	-11.45	2.36	12	0.31	-1039.00	5043.00	22800	20230728	-47.81	9560	20231019	24.48	19850	-40.05	20240325	11180	6.44	20240201	22800	-47.81	20230728	9560	24.48	20231019	0.27	N	019170	500	264 억	3924632	N	N	5446	N	N
44	20240724	140333	57	100.00	KOSPI	의약품	N	N	N	N	N	11910	290	2	2.50	1755807310	147152	135.04	11660	12140	11630	15100	8140	11620	11931.93	7.41	35061	11926	11772	11676	11522	11426	11850	11600	265	3480	500	8360	10	1	52984990	6311	-11.46	2.36	12	0.28	-1039.00	5043.00	22800	20230728	-47.76	9560	20231019	24.58	19850	-40.00	20240325	11180	6.53	20240201	22800	-47.76	20230728	9560	24.58	20231019	0.27	N	019170	500	264 억	3924632	N	N	5446	N	N
45	20240724	130330	57	100.00	KOSPI	의약품	N	N	N	N	N	11880	260	2	2.24	1676365220	140463	128.90	11660	12140	11630	15100	8140	11620	11934.57	7.41	35396	11926	11772	11676	11522	11426	11850	11600	265	3480	500	8360	10	1	52984990	6295	-11.43	2.36	12	0.27	-1039.00	5043.00	22800	20230728	-47.89	9560	20231019	24.27	19850	-40.15	20240325	11180	6.26	20240201	22800	-47.89	20230728	9560	24.27	20231019	0.27	N	019170	500	264 억	3924632	N	N	5446	N	N
46	20240724	120333	57	100.00	KOSPI	의약품	N	N	N	N	N	11940	320	2	2.75	1615022860	135310	124.17	11660	12140	11630	15100	8140	11620	11935.72	7.41	35514	11926	11772	11676	11522	11426	11850	11600	265	3480	500	8360	10	1	52984990	6326	-11.49	2.37	12	0.26	-1039.00	5043.00	22800	20230728	-47.63	9560	20231019	24.90	19850	-39.85	20240325	11180	6.80	20240201	22800	-47.63	20230728	9560	24.90	20231019	0.27	N	019170	500	264 억	3924632	N	N	5446	N	N
47	20240724	110331	57	100.00	KOSPI	의약품	N	N	N	N	N	11960	340	2	2.93	1521514120	127457	116.97	11660	12140	11630	15100	8140	11620	11937.47	7.41	35074	11926	11772	11676	11522	11426	11850	11600	265	3480	500	8360	10	1	52984990	6337	-11.51	2.37	12	0.24	-1039.00	5043.00	22800	20230728	-47.54	9560	20231019	25.10	19850	-39.75	20240325	11180	6.98	20240201	22800	-47.54	20230728	9560	25.10	20231019	0.27	N	019170	500	264 억	3924632	N	N	5446	N	N
48	20240724	100331	57	100.00	KOSPI	의약품	N	N	N	N	N	11890	270	2	2.32	602737690	50992	46.79	11660	11960	11630	15100	8140	11620	11820.24	7.41	16167	11926	11772	11676	11522	11426	11850	11600	265	3480	500	8360	10	1	52984990	6300	-11.44	2.36	12	0.10	-1039.00	5043.00	22800	20230728	-47.85	9560	20231019	24.37	19850	-40.10	20240325	11180	6.35	20240201	22800	-47.85	20230728	9560	24.37	20231019	0.27	N	019170	500	264 억	3924632	N	N	5446	N	N
49	20240724	090330	57	100.00	KOSPI	의약품	N	N	N	N	N	11630	10	2	0.09	36991690	3171	2.91	11660	11730	11630	15100	8140	11620	11665.62	7.41	268	11926	11772	11676	11522	11426	11850	11600	265	3480	500	8360	10	1	52984990	6162	-11.19	2.31	12	0.01	-1039.00	5043.00	22800	20230728	-48.99	9560	20231019	21.65	19850	-41.41	20240325	11180	4.03	20240201	22800	-48.99	20230728	9560	21.65	20231019	0.27	N	019170	500	264 억	3924632	N	N	5446	N	N
50	20240723	160325	57	100.00	KOSPI	의약품	N	N	N	N	N	11620	60	2	0.52	1258841050	107585	79.46	11600	11830	11580	15020	8100	11560	11701.02	7.37	19833	12060	11810	11680	11430	11300	11745	11365	265	3460	500	8320	10	1	52984990	6157	-11.18	2.30	12	0.20	-1039.00	5043.00	22800	20230728	-49.04	9560	20231019	21.55	19850	-41.46	20240325	11180	3.94	20240201	22800	-49.04	20230728	9560	21.55	20231019	0.27	N	019170	500	264 억	3904798	N	N	5446	N	N
51	20240723	150335	57	100.00	KOSPI	의약품	N	N	N	N	N	11670	110	2	0.95	1132696190	96741	71.45	11600	11830	11580	15020	8100	11560	11708.54	7.37	17954	12060	11810	11680	11430	11300	11745	11365	265	3460	500	8320	10	1	52984990	6183	-11.23	2.31	12	0.18	-1039.00	5043.00	22800	20230728	-48.82	9560	20231019	22.07	19850	-41.21	20240325	11180	4.38	20240201	22800	-48.82	20230728	9560	22.07	20231019	0.27	N	019170	500	264 억	3904798	N	N	1037	N	N
52	20240723	140328	57	100.00	KOSPI	의약품	N	N	N	N	N	11630	70	2	0.61	920279760	78538	58.01	11600	11830	11600	15020	8100	11560	11717.64	7.37	11905	12060	11810	11680	11430	11300	11745	11365	265	3460	500	8320	10	1	52984990	6162	-11.19	2.31	12	0.15	-1039.00	5043.00	22800	20230728	-48.99	9560	20231019	21.65	19850	-41.41	20240325	11180	4.03	20240201	22800	-48.99	20230728	9560	21.65	20231019	0.27	N	019170	500	264 억	3904798	N	N	1037	N	N
53	20240723	130326	57	100.00	KOSPI	의약품	N	N	N	N	N	11660	100	2	0.87	824231700	70286	51.91	11600	11830	11600	15020	8100	11560	11726.83	7.37	11933	12060	11810	11680	11430	11300	11745	11365	265	3460	500	8320	10	1	52984990	6178	-11.22	2.31	12	0.13	-1039.00	5043.00	22800	20230728	-48.86	9560	20231019	21.97	19850	-41.26	20240325	11180	4.29	20240201	22800	-48.86	20230728	9560	21.97	20231019	0.27	N	019170	500	264 억	3904798	N	N	1037	N	N
54	20240723	120330	57	100.00	KOSPI	의약품	N	N	N	N	N	11670	110	2	0.95	746970490	63647	47.01	11600	11830	11600	15020	8100	11560	11736.15	7.37	11881	12060	11810	11680	11430	11300	11745	11365	265	3460	500	8320	10	1	52984990	6183	-11.23	2.31	12	0.12	-1039.00	5043.00	22800	20230728	-48.82	9560	20231019	22.07	19850	-41.21	20240325	11180	4.38	20240201	22800	-48.82	20230728	9560	22.07	20231019	0.27	N	019170	500	264 억	3904798	N	N	1037	N	N
55	20240723	110330	57	100.00	KOSPI	의약품	N	N	N	N	N	11760	200	2	1.73	631033660	53749	39.70	11600	11830	11600	15020	8100	11560	11740.38	7.37	14898	12060	11810	11680	11430	11300	11745	11365	265	3460	500	8320	10	1	52984990	6231	-11.32	2.33	12	0.10	-1039.00	5043.00	22800	20230728	-48.42	9560	20231019	23.01	19850	-40.76	20240325	11180	5.19	20240201	22800	-48.42	20230728	9560	23.01	20231019	0.27	N	019170	500	264 억	3904798	N	N	1037	N	N
56	20240723	100328	57	100.00	KOSPI	의약품	N	N	N	N	N	11750	190	2	1.64	336059950	28681	21.18	11600	11770	11600	15020	8100	11560	11717.16	7.37	5134	12060	11810	11680	11430	11300	11745	11365	265	3460	500	8320	10	1	52984990	6226	-11.31	2.33	12	0.05	-1039.00	5043.00	22800	20230728	-48.46	9560	20231019	22.91	19850	-40.81	20240325	11180	5.10	20240201	22800	-48.46	20230728	9560	22.91	20231019	0.27	N	019170	500	264 억	3904798	N	N	1037	N	N
57	20240723	090329	57	100.00	KOSPI	의약품	N	N	N	N	N	11720	160	2	1.38	40348630	3460	2.56	11600	11730	11600	15020	8100	11560	11661.45	7.37	1471	12060	11810	11680	11430	11300	11745	11365	265	3460	500	8320	10	1	52984990	6210	-11.28	2.32	12	0.01	-1039.00	5043.00	22800	20230728	-48.60	9560	20231019	22.59	19850	-40.96	20240325	11180	4.83	20240201	22800	-48.60	20230728	9560	22.59	20231019	0.27	N	019170	500	264 억	3904798	N	N	1037	N	N
58	20240722	160325	57	100.00	KOSPI	의약품	N	N	N	N	N	11560	-240	5	-2.03	1549262540	133092	97.22	11820	11930	11550	15340	8260	11800	11640.80	7.42	-27990	12106	11952	11806	11652	11506	12030	11730	265	3540	500	8490	10	1	52984990	6125	-11.13	2.29	12	0.25	-1039.00	5043.00	22800	20230728	-49.30	9560	20231019	20.92	19850	-41.76	20240325	11180	3.40	20240201	22800	-49.30	20230728	9560	20.92	20231019	0.28	N	019170	500	264 억	3933581	N	N	1037	N	N
59	20240722	150329	57	100.00	KOSPI	의약품	N	N	N	N	N	11610	-190	5	-1.61	1357062230	116491	85.09	11820	11930	11550	15340	8260	11800	11649.50	7.42	-24841	12106	11952	11806	11652	11506	12030	11730	265	3540	500	8490	10	1	52984990	6152	-11.17	2.30	12	0.22	-1039.00	5043.00	22800	20230728	-49.08	9560	20231019	21.44	19850	-41.51	20240325	11180	3.85	20240201	22800	-49.08	20230728	9560	21.44	20231019	0.28	N	019170	500	264 억	3933581	N	N	2009	N	N
60	20240722	140330	57	100.00	KOSPI	의약품	N	N	N	N	N	11610	-190	5	-1.61	1279898040	109839	80.23	11820	11930	11550	15340	8260	11800	11652.49	7.42	-24774	12106	11952	11806	11652	11506	12030	11730	265	3540	500	8490	10	1	52984990	6152	-11.17	2.30	12	0.21	-1039.00	5043.00	22800	20230728	-49.08	9560	20231019	21.44	19850	-41.51	20240325	11180	3.85	20240201	22800	-49.08	20230728	9560	21.44	20231019	0.28	N	019170	500	264 억	3933581	N	N	2009	N	N
61	20240722	130327	57	100.00	KOSPI	의약품	N	N	N	N	N	11620	-180	5	-1.53	1176748490	100948	73.74	11820	11930	11550	15340	8260	11800	11656.98	7.42	-25271	12106	11952	11806	11652	11506	12030	11730	265	3540	500	8490	10	1	52984990	6157	-11.18	2.30	12	0.19	-1039.00	5043.00	22800	20230728	-49.04	9560	20231019	21.55	19850	-41.46	20240325	11180	3.94	20240201	22800	-49.04	20230728	9560	21.55	20231019	0.28	N	019170	500	264 억	3933581	N	N	2009	N	N
62	20240722	120327	57	100.00	KOSPI	의약품	N	N	N	N	N	11620	-180	5	-1.53	958425990	82123	59.99	11820	11930	11550	15340	8260	11800	11670.62	7.42	-22717	12106	11952	11806	11652	11506	12030	11730	265	3540	500	8490	10	1	52984990	6157	-11.18	2.30	12	0.15	-1039.00	5043.00	22800	20230728	-49.04	9560	20231019	21.55	19850	-41.46	20240325	11180	3.94	20240201	22800	-49.04	20230728	9560	21.55	20231019	0.28	N	019170	500	264 억	3933581	N	N	2009	N	N
63	20240722	110329	57	100.00	KOSPI	의약품	N	N	N	N	N	11620	-180	5	-1.53	673717680	57570	42.05	11820	11930	11610	15340	8260	11800	11702.58	7.42	-13414	12106	11952	11806	11652	11506	12030	11730	265	3540	500	8490	10	1	52984990	6157	-11.18	2.30	12	0.11	-1039.00	5043.00	22800	20230728	-49.04	9560	20231019	21.55	19850	-41.46	20240325	11180	3.94	20240201	22800	-49.04	20230728	9560	21.55	20231019	0.28	N	019170	500	264 억	3933581	N	N	2009	N	N
64	20240722	100327	57	100.00	KOSPI	의약품	N	N	N	N	N	11670	-130	5	-1.10	377871360	32145	23.48	11820	11930	11650	15340	8260	11800	11755.21	7.42	-5427	12106	11952	11806	11652	11506	12030	11730	265	3540	500	8490	10	1	52984990	6183	-11.23	2.31	12	0.06	-1039.00	5043.00	22800	20230728	-48.82	9560	20231019	22.07	19850	-41.21	20240325	11180	4.38	20240201	22800	-48.82	20230728	9560	22.07	20231019	0.28	N	019170	500	264 억	3933581	N	N	2009	N	N
65	20240722	090325	57	100.00	KOSPI	의약품	N	N	N	N	N	11800	0	3	0.00	37936560	3213	2.35	11820	11850	11790	15340	8260	11800	11807.21	7.42	157	12106	11952	11806	11652	11506	12030	11730	265	3540	500	8490	10	1	52984990	6252	-11.36	2.34	12	0.01	-1039.00	5043.00	22800	20230728	-48.25	9560	20231019	23.43	19850	-40.55	20240325	11180	5.55	20240201	22800	-48.25	20230728	9560	23.43	20231019	0.28	N	019170	500	264 억	3933581	N	N	2009	N	N
66	20240719	160323	57	100.00	KOSPI	의약품	N	N	N	N	N	11800	-10	5	-0.08	1595112880	136065	103.41	11720	11960	11660	15350	8270	11810	11722.75	7.49	-33392	12130	11970	11860	11700	11590	11915	11645	265	3540	500	8500	10	1	52984990	6252	-11.36	2.34	12	0.26	-1039.00	5043.00	22800	20230728	-48.25	9560	20231019	23.43	19850	-40.55	20240325	11180	5.55	20240201	22800	-48.25	20230728	9560	23.43	20231019	0.29	N	019170	500	264 억	3966516	N	N	2009	N	N
67	20240719	150323	57	100.00	KOSPI	의약품	N	N	N	N	N	11820	10	2	0.08	1452481080	124030	94.26	11720	11960	11660	15350	8270	11810	11710.72	7.49	-29774	12130	11970	11860	11700	11590	11915	11645	265	3540	500	8500	10	1	52984990	6263	-11.38	2.34	12	0.23	-1039.00	5043.00	22800	20230728	-48.16	9560	20231019	23.64	19850	-40.45	20240325	11180	5.72	20240201	22800	-48.16	20230728	9560	23.64	20231019	0.29	N	019170	500	264 억	3966516	N	N	661	N	N
68	20240719	140326	57	100.00	KOSPI	의약품	N	N	N	N	N	11680	-130	5	-1.10	1218544360	104161	79.16	11720	11800	11660	15350	8270	11810	11698.66	7.49	-25196	12130	11970	11860	11700	11590	11915	11645	265	3540	500	8500	10	1	52984990	6189	-11.24	2.32	12	0.20	-1039.00	5043.00	22800	20230728	-48.77	9560	20231019	22.18	19850	-41.16	20240325	11180	4.47	20240201	22800	-48.77	20230728	9560	22.18	20231019	0.29	N	019170	500	264 억	3966516	N	N	661	N	N
69	20240719	130321	57	100.00	KOSPI	의약품	N	N	N	N	N	11700	-110	5	-0.93	942050130	80480	61.16	11720	11800	11670	15350	8270	11810	11705.39	7.49	-17878	12130	11970	11860	11700	11590	11915	11645	265	3540	500	8500	10	1	52984990	6199	-11.26	2.32	12	0.15	-1039.00	5043.00	22800	20230728	-48.68	9560	20231019	22.38	19850	-41.06	20240325	11180	4.65	20240201	22800	-48.68	20230728	9560	22.38	20231019	0.29	N	019170	500	264 억	3966516	N	N	661	N	N
70	20240719	120321	57	100.00	KOSPI	의약품	N	N	N	N	N	11700	-110	5	-0.93	836571540	71476	54.32	11720	11800	11670	15350	8270	11810	11704.23	7.49	-16522	12130	11970	11860	11700	11590	11915	11645	265	3540	500	8500	10	1	52984990	6199	-11.26	2.32	12	0.13	-1039.00	5043.00	22800	20230728	-48.68	9560	20231019	22.38	19850	-41.06	20240325	11180	4.65	20240201	22800	-48.68	20230728	9560	22.38	20231019	0.29	N	019170	500	264 억	3966516	N	N	661	N	N
71	20240719	110324	57	100.00	KOSPI	의약품	N	N	N	N	N	11680	-130	5	-1.10	693303510	59231	45.01	11720	11800	11670	15350	8270	11810	11705.08	7.49	-16713	12130	11970	11860	11700	11590	11915	11645	265	3540	500	8500	10	1	52984990	6189	-11.24	2.32	12	0.11	-1039.00	5043.00	22800	20230728	-48.77	9560	20231019	22.18	19850	-41.16	20240325	11180	4.47	20240201	22800	-48.77	20230728	9560	22.18	20231019	0.29	N	019170	500	264 억	3966516	N	N	661	N	N
72	20240719	100300	57	100.00	KOSPI	의약품	N	N	N	N	N	11760	-50	5	-0.42	429177240	36643	27.85	11720	11800	11680	15350	8270	11810	11712.39	7.49	-5243	12130	11970	11860	11700	11590	11915	11645	265	3540	500	8500	10	1	52984990	6231	-11.32	2.33	12	0.07	-1039.00	5043.00	22800	20230728	-48.42	9560	20231019	23.01	19850	-40.76	20240325	11180	5.19	20240201	22800	-48.42	20230728	9560	23.01	20231019	0.29	N	019170	500	264 억	3966516	N	N	661	N	N
73	20240719	090334	57	100.00	KOSPI	의약품	N	N	N	N	N	11710	-100	5	-0.85	55195560	4709	3.58	11720	11800	11700	15350	8270	11810	11721.27	7.49	-438	12130	11970	11860	11700	11590	11915	11645	265	3540	500	8500	10	1	52984990	6205	-11.27	2.32	12	0.01	-1039.00	5043.00	22800	20230728	-48.64	9560	20231019	22.49	19850	-41.01	20240325	11180	4.74	20240201	22800	-48.64	20230728	9560	22.49	20231019	0.29	N	019170	500	264 억	3966516	N	N	661	N	N
74	20240718	160318	57	100.00	KOSPI	의약품	N	N	N	N	N	11810	-170	5	-1.42	1536024970	129747	101.57	11980	12020	11750	15570	8390	11980	11838.57	7.55	-23440	12320	12150	12060	11890	11800	12110	11850	265	3590	500	8620	10	1	52984990	6258	-11.37	2.34	12	0.24	-1039.00	5043.00	22800	20230728	-48.20	9560	20231019	23.54	19850	-40.50	20240325	11180	5.64	20240201	22800	-48.20	20230728	9560	23.54	20231019	0.29	N	019170	500	264 억	3997754	N	N	661	N	N
75	20240718	150322	57	100.00	KOSPI	의약품	N	N	N	N	N	11840	-140	5	-1.17	1460981000	123395	96.59	11980	12020	11750	15570	8390	11980	11839.81	7.55	-23331	12320	12150	12060	11890	11800	12110	11850	265	3590	500	8620	10	1	52984990	6273	-11.40	2.35	12	0.23	-1039.00	5043.00	22800	20230728	-48.07	9560	20231019	23.85	19850	-40.35	20240325	11180	5.90	20240201	22800	-48.07	20230728	9560	23.85	20231019	0.29	N	019170	500	264 억	3997754	N	N	8950	N	N
76	20240718	140319	57	100.00	KOSPI	의약품	N	N	N	N	N	11830	-150	5	-1.25	1211909090	102304	80.08	11980	12020	11750	15570	8390	11980	11846.08	7.55	-25171	12320	12150	12060	11890	11800	12110	11850	265	3590	500	8620	10	1	52984990	6268	-11.39	2.35	12	0.19	-1039.00	5043.00	22800	20230728	-48.11	9560	20231019	23.74	19850	-40.40	20240325	11180	5.81	20240201	22800	-48.11	20230728	9560	23.74	20231019	0.29	N	019170	500	264 억	3997754	N	N	8950	N	N
77	20240718	130320	57	100.00	KOSPI	의약품	N	N	N	N	N	11860	-120	5	-1.00	958999570	80930	63.35	11980	12020	11750	15570	8390	11980	11849.65	7.55	-13194	12320	12150	12060	11890	11800	12110	11850	265	3590	500	8620	10	1	52984990	6284	-11.41	2.35	12	0.15	-1039.00	5043.00	22800	20230728	-47.98	9560	20231019	24.06	19850	-40.25	20240325	11180	6.08	20240201	22800	-47.98	20230728	9560	24.06	20231019	0.29	N	019170	500	264 억	3997754	N	N	8950	N	N
78	20240718	120319	57	100.00	KOSPI	의약품	N	N	N	N	N	11870	-110	5	-0.92	833037060	70316	55.04	11980	12020	11750	15570	8390	11980	11846.94	7.55	-10722	12320	12150	12060	11890	11800	12110	11850	265	3590	500	8620	10	1	52984990	6289	-11.42	2.35	12	0.13	-1039.00	5043.00	22800	20230728	-47.94	9560	20231019	24.16	19850	-40.20	20240325	11180	6.17	20240201	22800	-47.94	20230728	9560	24.16	20231019	0.29	N	019170	500	264 억	3997754	N	N	8950	N	N
79	20240718	110321	57	100.00	KOSPI	의약품	N	N	N	N	N	11900	-80	5	-0.67	763865050	64489	50.48	11980	12020	11750	15570	8390	11980	11844.77	7.55	-9385	12320	12150	12060	11890	11800	12110	11850	265	3590	500	8620	10	1	52984990	6305	-11.45	2.36	12	0.12	-1039.00	5043.00	22800	20230728	-47.81	9560	20231019	24.48	19850	-40.05	20240325	11180	6.44	20240201	22800	-47.81	20230728	9560	24.48	20231019	0.29	N	019170	500	264 억	3997754	N	N	8950	N	N
80	20240718	100322	57	100.00	KOSPI	의약품	N	N	N	N	N	11920	-60	5	-0.50	611156820	51608	40.40	11980	12020	11750	15570	8390	11980	11842.14	7.55	-6228	12320	12150	12060	11890	11800	12110	11850	265	3590	500	8620	10	1	52984990	6316	-11.47	2.36	12	0.10	-1039.00	5043.00	22800	20230728	-47.72	9560	20231019	24.69	19850	-39.95	20240325	11180	6.62	20240201	22800	-47.72	20230728	9560	24.69	20231019	0.29	N	019170	500	264 억	3997754	N	N	8950	N	N
81	20240718	090323	57	100.00	KOSPI	의약품	N	N	N	N	N	11810	-170	5	-1.42	118242460	9943	7.78	11980	11980	11800	15570	8390	11980	11891.54	7.55	-2971	12320	12150	12060	11890	11800	12110	11850	265	3590	500	8620	10	1	52984990	6258	-11.37	2.34	12	0.02	-1039.00	5043.00	22800	20230728	-48.20	9560	20231019	23.54	19850	-40.50	20240325	11180	5.64	20240201	22800	-48.20	20230728	9560	23.54	20231019	0.29	N	019170	500	264 억	3997754	N	N	8950	N	N
82	20240717	160331	57	100.00	KOSPI	의약품	N	N	N	N	N	11980	-70	5	-0.58	1510141220	125112	71.76	11980	12230	11970	15660	8440	12050	12070.68	7.52	15221	12503	12276	12133	11906	11763	12205	11835	265	3610	500	8670	10	1	52984990	6348	-11.53	2.38	12	0.24	-1039.00	5043.00	22800	20230728	-47.46	9560	20231019	25.31	19850	-39.65	20240325	11180	7.16	20240201	22800	-47.46	20230728	9560	25.31	20231019	0.30	N	019170	500	264 억	3981945	N	N	8950	N	N
83	20240717	150335	57	100.00	KOSPI	의약품	N	N	N	N	N	12000	-50	5	-0.41	1352506300	111963	64.22	11980	12230	11970	15660	8440	12050	12079.94	7.52	16759	12503	12276	12133	11906	11763	12205	11835	265	3610	500	8670	10	1	52984990	6358	-11.55	2.38	12	0.21	-1039.00	5043.00	22800	20230728	-47.37	9560	20231019	25.52	19850	-39.55	20240325	11180	7.33	20240201	22800	-47.37	20230728	9560	25.52	20231019	0.30	N	019170	500	264 억	3981945	N	N	2820	N	N
84	20240717	140334	57	100.00	KOSPI	의약품	N	N	N	N	N	12040	-10	5	-0.08	1122333580	92804	53.23	11980	12230	11970	15660	8440	12050	12093.59	7.52	18521	12503	12276	12133	11906	11763	12205	11835	265	3610	500	8670	10	1	52984990	6379	-11.59	2.39	12	0.18	-1039.00	5043.00	22800	20230728	-47.19	9560	20231019	25.94	19850	-39.35	20240325	11180	7.69	20240201	22800	-47.19	20230728	9560	25.94	20231019	0.30	N	019170	500	264 억	3981945	N	N	2820	N	N
85	20240717	130334	57	100.00	KOSPI	의약품	N	N	N	N	N	12060	10	2	0.08	996497720	82369	47.24	11980	12230	11970	15660	8440	12050	12097.97	7.52	20376	12503	12276	12133	11906	11763	12205	11835	265	3610	500	8670	10	1	52984990	6390	-11.61	2.39	12	0.16	-1039.00	5043.00	22800	20230728	-47.11	9560	20231019	26.15	19850	-39.24	20240325	11180	7.87	20240201	22800	-47.11	20230728	9560	26.15	20231019	0.30	N	019170	500	264 억	3981945	N	N	2820	N	N
86	20240717	120334	57	100.00	KOSPI	의약품	N	N	N	N	N	12080	30	2	0.25	809045750	66843	38.34	11980	12230	11970	15660	8440	12050	12103.67	7.52	17948	12503	12276	12133	11906	11763	12205	11835	265	3610	500	8670	10	1	52984990	6401	-11.63	2.40	12	0.13	-1039.00	5043.00	22800	20230728	-47.02	9560	20231019	26.36	19850	-39.14	20240325	11180	8.05	20240201	22800	-47.02	20230728	9560	26.36	20231019	0.30	N	019170	500	264 억	3981945	N	N	2820	N	N
87	20240717	110333	57	100.00	KOSPI	의약품	N	N	N	N	N	12110	60	2	0.50	688584750	56885	32.63	11980	12230	11970	15660	8440	12050	12104.86	7.52	13314	12503	12276	12133	11906	11763	12205	11835	265	3610	500	8670	10	1	52984990	6416	-11.66	2.40	12	0.11	-1039.00	5043.00	22800	20230728	-46.89	9560	20231019	26.67	19850	-38.99	20240325	11180	8.32	20240201	22800	-46.89	20230728	9560	26.67	20231019	0.30	N	019170	500	264 억	3981945	N	N	2820	N	N
88	20240717	100333	57	100.00	KOSPI	의약품	N	N	N	N	N	12140	90	2	0.75	498872390	41208	23.64	11980	12230	11970	15660	8440	12050	12106.20	7.52	9943	12503	12276	12133	11906	11763	12205	11835	265	3610	500	8670	10	1	52984990	6432	-11.68	2.41	12	0.08	-1039.00	5043.00	22800	20230728	-46.75	9560	20231019	26.99	19850	-38.84	20240325	11180	8.59	20240201	22800	-46.75	20230728	9560	26.99	20231019	0.30	N	019170	500	264 억	3981945	N	N	2820	N	N
89	20240717	090304	57	100.00	KOSPI	의약품	N	N	N	N	N	12000	-50	5	-0.41	39825450	3316	1.90	11980	12100	11970	15660	8440	12050	12010.09	7.52	679	12503	12276	12133	11906	11763	12205	11835	265	3610	500	8670	10	1	52984990	6358	-11.55	2.38	12	0.01	-1039.00	5043.00	22800	20230728	-47.37	9560	20231019	25.52	19850	-39.55	20240325	11180	7.33	20240201	22800	-47.37	20230728	9560	25.52	20231019	0.30	N	019170	500	264 억	3981945	N	N	2820	N	N
90	20240716	160334	57	100.00	KOSPI	의약품	N	N	N	N	N	12050	-270	5	-2.19	2082868480	172076	78.95	12320	12360	11990	16010	8630	12320	12104.47	7.54	-10883	12606	12462	12286	12142	11966	12375	12055	265	3690	500	8870	10	1	52984990	6385	-11.60	2.39	12	0.32	-1039.00	5043.00	22800	20230728	-47.15	9560	20231019	26.05	19850	-39.29	20240325	11180	7.78	20240201	22800	-47.15	20230728	9560	26.05	20231019	0.27	N	019170	500	264 억	3995461	N	N	2820	N	N
91	20240716	150337	57	100.00	KOSPI	의약품	N	N	N	N	N	12100	-220	5	-1.79	1953392820	161350	74.03	12320	12360	11990	16010	8630	12320	12106.48	7.54	-10365	12606	12462	12286	12142	11966	12375	12055	265	3690	500	8870	10	1	52984990	6411	-11.65	2.40	12	0.30	-1039.00	5043.00	22800	20230728	-46.93	9560	20231019	26.57	19850	-39.04	20240325	11180	8.23	20240201	22800	-46.93	20230728	9560	26.57	20231019	0.27	N	019170	500	264 억	3995461	N	N	3163	N	N
92	20240716	140336	57	100.00	KOSPI	의약품	N	N	N	N	N	12030	-290	5	-2.35	1838025810	151805	69.65	12320	12360	11990	16010	8630	12320	12107.73	7.54	-9154	12606	12462	12286	12142	11966	12375	12055	265	3690	500	8870	10	1	52984990	6374	-11.58	2.39	12	0.29	-1039.00	5043.00	22800	20230728	-47.24	9560	20231019	25.84	19850	-39.40	20240325	11180	7.60	20240201	22800	-47.24	20230728	9560	25.84	20231019	0.27	N	019170	500	264 억	3995461	N	N	3163	N	N
93	20240716	130336	57	100.00	KOSPI	의약품	N	N	N	N	N	12070	-250	5	-2.03	1709651150	141150	64.76	12320	12360	11990	16010	8630	12320	12112.22	7.54	-7802	12606	12462	12286	12142	11966	12375	12055	265	3690	500	8870	10	1	52984990	6395	-11.62	2.39	12	0.27	-1039.00	5043.00	22800	20230728	-47.06	9560	20231019	26.26	19850	-39.19	20240325	11180	7.96	20240201	22800	-47.06	20230728	9560	26.26	20231019	0.27	N	019170	500	264 억	3995461	N	N	3163	N	N
94	20240716	120335	57	100.00	KOSPI	의약품	N	N	N	N	N	12040	-280	5	-2.27	1548715810	127794	58.63	12320	12360	11990	16010	8630	12320	12118.76	7.54	-9794	12606	12462	12286	12142	11966	12375	12055	265	3690	500	8870	10	1	52984990	6379	-11.59	2.39	12	0.24	-1039.00	5043.00	22800	20230728	-47.19	9560	20231019	25.94	19850	-39.35	20240325	11180	7.69	20240201	22800	-47.19	20230728	9560	25.94	20231019	0.27	N	019170	500	264 억	3995461	N	N	3163	N	N
95	20240716	110336	57	100.00	KOSPI	의약품	N	N	N	N	N	12050	-270	5	-2.19	1450227460	119619	54.88	12320	12360	11990	16010	8630	12320	12123.63	7.54	-7991	12606	12462	12286	12142	11966	12375	12055	265	3690	500	8870	10	1	52984990	6385	-11.60	2.39	12	0.23	-1039.00	5043.00	22800	20230728	-47.15	9560	20231019	26.05	19850	-39.29	20240325	11180	7.78	20240201	22800	-47.15	20230728	9560	26.05	20231019	0.27	N	019170	500	264 억	3995461	N	N	3163	N	N
96	20240716	100336	57	100.00	KOSPI	의약품	N	N	N	N	N	12100	-220	5	-1.79	1009793250	83016	38.09	12320	12360	12050	16010	8630	12320	12163.74	7.54	-2383	12606	12462	12286	12142	11966	12375	12055	265	3690	500	8870	10	1	52984990	6411	-11.65	2.40	12	0.16	-1039.00	5043.00	22800	20230728	-46.93	9560	20231019	26.57	19850	-39.04	20240325	11180	8.23	20240201	22800	-46.93	20230728	9560	26.57	20231019	0.27	N	019170	500	264 억	3995461	N	N	3163	N	N
97	20240716	090334	57	100.00	KOSPI	의약품	N	N	N	N	N	12220	-100	5	-0.81	97860450	7997	3.67	12320	12320	12160	16010	8630	12320	12236.57	7.54	522	12606	12462	12286	12142	11966	12375	12055	265	3690	500	8870	10	1	52984990	6475	-11.76	2.42	12	0.02	-1039.00	5043.00	22800	20230728	-46.40	9560	20231019	27.82	19850	-38.44	20240325	11180	9.30	20240201	22800	-46.40	20230728	9560	27.82	20231019	0.27	N	019170	500	264 억	3995461	N	N	3163	N	N
98	20240715	160330	57	100.00	KOSPI	의약품	N	N	N	N	N	12320	70	2	0.57	2633558370	215169	12.94	12360	12430	12110	15920	8580	12250	12239.40	7.46	50488	14403	13326	12633	11556	10863	13865	12095	265	3670	500	8820	10	1	52984990	6528	-11.86	2.44	12	0.41	-1039.00	5043.00	22800	20230728	-45.96	9560	20231019	28.87	19850	-37.93	20240325	11180	10.20	20240201	22800	-45.96	20230728	9560	28.87	20231019	0.27	N	019170	500	264 억	3953304	N	N	3163	N	N
99	20240715	150332	57	100.00	KOSPI	의약품	N	N	N	N	N	12290	40	2	0.33	2454881760	200644	12.07	12360	12430	12110	15920	8580	12250	12234.90	7.46	46546	14403	13326	12633	11556	10863	13865	12095	265	3670	500	8820	10	1	52984990	6512	-11.83	2.44	12	0.38	-1039.00	5043.00	22800	20230728	-46.10	9560	20231019	28.56	19850	-38.09	20240325	11180	9.93	20240201	22800	-46.10	20230728	9560	28.56	20231019	0.27	N	019170	500	264 억	3953304	N	N	576	N	N
100	20240715	140332	57	100.00	KOSPI	의약품	N	N	N	N	N	12240	-10	5	-0.08	2260743090	184820	11.12	12360	12430	12110	15920	8580	12250	12231.99	7.46	42820	14403	13326	12633	11556	10863	13865	12095	265	3670	500	8820	10	1	52984990	6485	-11.78	2.43	12	0.35	-1039.00	5043.00	22800	20230728	-46.32	9560	20231019	28.03	19850	-38.34	20240325	11180	9.48	20240201	22800	-46.32	20230728	9560	28.03	20231019	0.27	N	019170	500	264 억	3953304	N	N	576	N	N
101	20240715	130332	57	100.00	KOSPI	의약품	N	N	N	N	N	12240	-10	5	-0.08	2093813060	171185	10.30	12360	12430	12110	15920	8580	12250	12231.13	7.46	38181	14403	13326	12633	11556	10863	13865	12095	265	3670	500	8820	10	1	52984990	6485	-11.78	2.43	12	0.32	-1039.00	5043.00	22800	20230728	-46.32	9560	20231019	28.03	19850	-38.34	20240325	11180	9.48	20240201	22800	-46.32	20230728	9560	28.03	20231019	0.27	N	019170	500	264 억	3953304	N	N	576	N	N
102	20240715	120332	57	100.00	KOSPI	의약품	N	N	N	N	N	12240	-10	5	-0.08	1921920750	157153	9.45	12360	12430	12110	15920	8580	12250	12229.43	7.46	33563	14403	13326	12633	11556	10863	13865	12095	265	3670	500	8820	10	1	52984990	6485	-11.78	2.43	12	0.30	-1039.00	5043.00	22800	20230728	-46.32	9560	20231019	28.03	19850	-38.34	20240325	11180	9.48	20240201	22800	-46.32	20230728	9560	28.03	20231019	0.27	N	019170	500	264 억	3953304	N	N	576	N	N
103	20240715	110332	57	100.00	KOSPI	의약품	N	N	N	N	N	12270	20	2	0.16	1792426440	146584	8.82	12360	12430	12110	15920	8580	12250	12227.76	7.46	33041	14403	13326	12633	11556	10863	13865	12095	265	3670	500	8820	10	1	52984990	6501	-11.81	2.43	12	0.28	-1039.00	5043.00	22800	20230728	-46.18	9560	20231019	28.35	19850	-38.19	20240325	11180	9.75	20240201	22800	-46.18	20230728	9560	28.35	20231019	0.27	N	019170	500	264 억	3953304	N	N	576	N	N
104	20240715	100333	57	100.00	KOSPI	의약품	N	N	N	N	N	12150	-100	5	-0.82	1505332420	123098	7.40	12360	12430	12110	15920	8580	12250	12228.48	7.46	29860	14403	13326	12633	11556	10863	13865	12095	265	3670	500	8820	10	1	52984990	6438	-11.69	2.41	12	0.23	-1039.00	5043.00	22800	20230728	-46.71	9560	20231019	27.09	19850	-38.79	20240325	11180	8.68	20240201	22800	-46.71	20230728	9560	27.09	20231019	0.27	N	019170	500	264 억	3953304	N	N	576	N	N
105	20240715	090332	57	100.00	KOSPI	의약품	N	N	N	N	N	12340	90	2	0.73	222891050	18110	1.09	12360	12390	12270	15920	8580	12250	12312.57	7.46	5408	14403	13326	12633	11556	10863	13865	12095	265	3670	500	8820	10	1	52984990	6538	-11.88	2.45	12	0.03	-1039.00	5043.00	22800	20230728	-45.88	9560	20231019	29.08	19850	-37.83	20240325	11180	10.38	20240201	22800	-45.88	20230728	9560	29.08	20231019	0.27	N	019170	500	264 억	3953304	N	N	576	N	N
106	20240712	160329	57	100.00	KOSPI	의약품	N	N	N	N	N	12250	310	2	2.60	21076961900	1647589	2030.60	11970	13710	11940	15520	8360	11940	12792.87	7.47	-8334	12146	12042	11966	11862	11786	12005	11825	265	3580	500	8590	10	1	52984990	6491	-11.79	2.43	12	3.11	-1039.00	5043.00	22800	20230728	-46.27	9560	20231019	28.14	19850	-38.29	20240325	11180	9.57	20240201	22800	-46.27	20230728	9560	28.14	20231019	0.27	N	019170	500	264 억	3956455	N	N	576	N	N
107	20240712	150331	57	100.00	KOSPI	의약품	N	N	N	N	N	12330	390	2	3.27	19885001380	1550510	1910.95	11970	13710	11940	15520	8360	11940	12824.81	7.47	-51146	12146	12042	11966	11862	11786	12005	11825	265	3580	500	8590	10	1	52984990	6533	-11.87	2.44	12	2.93	-1039.00	5043.00	22800	20230728	-45.92	9560	20231019	28.97	19850	-37.88	20240325	11180	10.29	20240201	22800	-45.92	20230728	9560	28.97	20231019	0.27	N	019170	500	264 억	3956455	N	N	723	N	N
108	20240712	140333	57	100.00	KOSPI	의약품	N	N	N	N	N	12370	430	2	3.60	17136237220	1328520	1637.36	11970	13710	11940	15520	8360	11940	12898.74	7.47	-95113	12146	12042	11966	11862	11786	12005	11825	265	3580	500	8590	10	1	52984990	6554	-11.91	2.45	12	2.51	-1039.00	5043.00	22800	20230728	-45.75	9560	20231019	29.39	19850	-37.68	20240325	11180	10.64	20240201	22800	-45.75	20230728	9560	29.39	20231019	0.27	N	019170	500	264 억	3956455	N	N	723	N	N
109	20240712	130331	57	100.00	KOSPI	의약품	N	N	N	N	N	11970	30	2	0.25	670243090	55666	68.61	11970	12140	11940	15520	8360	11940	12040.44	7.47	12996	12146	12042	11966	11862	11786	12005	11825	265	3580	500	8590	10	1	52984990	6342	-11.52	2.37	12	0.11	-1039.00	5043.00	22800	20230728	-47.50	9560	20231019	25.21	19850	-39.70	20240325	11180	7.07	20240201	22800	-47.50	20230728	9560	25.21	20231019	0.27	N	019170	500	264 억	3956455	N	N	723	N	N
110	20240712	120331	57	100.00	KOSPI	의약품	N	N	N	N	N	12070	130	2	1.09	554121670	45990	56.68	11970	12140	11940	15520	8360	11940	12048.74	7.47	12889	12146	12042	11966	11862	11786	12005	11825	265	3580	500	8590	10	1	52984990	6395	-11.62	2.39	12	0.09	-1039.00	5043.00	22800	20230728	-47.06	9560	20231019	26.26	19850	-39.19	20240325	11180	7.96	20240201	22800	-47.06	20230728	9560	26.26	20231019	0.27	N	019170	500	264 억	3956455	N	N	723	N	N
111	20240712	110330	57	100.00	KOSPI	의약품	N	N	N	N	N	12040	100	2	0.84	454255730	37692	46.45	11970	12140	11940	15520	8360	11940	12051.78	7.47	12194	12146	12042	11966	11862	11786	12005	11825	265	3580	500	8590	10	1	52984990	6379	-11.59	2.39	12	0.07	-1039.00	5043.00	22800	20230728	-47.19	9560	20231019	25.94	19850	-39.35	20240325	11180	7.69	20240201	22800	-47.19	20230728	9560	25.94	20231019	0.27	N	019170	500	264 억	3956455	N	N	723	N	N
112	20240712	100331	57	100.00	KOSPI	의약품	N	N	N	N	N	12040	100	2	0.84	336223960	27874	34.35	11970	12140	11940	15520	8360	11940	12062.28	7.47	7959	12146	12042	11966	11862	11786	12005	11825	265	3580	500	8590	10	1	52984990	6379	-11.59	2.39	12	0.05	-1039.00	5043.00	22800	20230728	-47.19	9560	20231019	25.94	19850	-39.35	20240325	11180	7.69	20240201	22800	-47.19	20230728	9560	25.94	20231019	0.27	N	019170	500	264 억	3956455	N	N	723	N	N
113	20240712	090330	57	100.00	KOSPI	의약품	N	N	N	N	N	12020	80	2	0.67	7164230	599	0.74	11970	12030	11940	15520	8360	11940	11960.32	7.47	16	12146	12042	11966	11862	11786	12005	11825	265	3580	500	8590	10	1	52984990	6369	-11.57	2.38	12	0.00	-1039.00	5043.00	22800	20230728	-47.28	9560	20231019	25.73	19850	-39.45	20240325	11180	7.51	20240201	22800	-47.28	20230728	9560	25.73	20231019	0.27	N	019170	500	264 억	3956455	N	N	723	N	N
114	20240711	160328	57	100.00	KOSPI	의약품	N	N	N	N	N	11940	-90	5	-0.75	962117310	80422	56.91	12070	12070	11890	15630	8430	12030	11963.41	7.45	5808	12323	12176	12093	11946	11863	12135	11905	265	3600	500	8660	10	1	52984990	6326	-11.49	2.37	12	0.15	-1039.00	5043.00	22800	20230728	-47.63	9560	20231019	24.90	19850	-39.85	20240325	11180	6.80	20240201	22800	-47.63	20230728	9560	24.90	20231019	0.27	N	019170	500	264 억	3949372	N	N	723	N	N
115	20240711	150332	57	100.00	KOSPI	의약품	N	N	N	N	N	11960	-70	5	-0.58	845699500	70678	50.02	12070	12070	11890	15630	8430	12030	11965.52	7.45	5201	12323	12176	12093	11946	11863	12135	11905	265	3600	500	8660	10	1	52984990	6337	-11.51	2.37	12	0.13	-1039.00	5043.00	22800	20230728	-47.54	9560	20231019	25.10	19850	-39.75	20240325	11180	6.98	20240201	22800	-47.54	20230728	9560	25.10	20231019	0.27	N	019170	500	264 억	3949372	N	N	3042	N	N
116	20240711	140330	57	100.00	KOSPI	의약품	N	N	N	N	N	11990	-40	5	-0.33	773165290	64621	45.73	12070	12070	11890	15630	8430	12030	11964.61	7.45	5992	12323	12176	12093	11946	11863	12135	11905	265	3600	500	8660	10	1	52984990	6353	-11.54	2.38	12	0.12	-1039.00	5043.00	22800	20230728	-47.41	9560	20231019	25.42	19850	-39.60	20240325	11180	7.25	20240201	22800	-47.41	20230728	9560	25.42	20231019	0.27	N	019170	500	264 억	3949372	N	N	3042	N	N
117	20240711	130330	57	100.00	KOSPI	의약품	N	N	N	N	N	11970	-60	5	-0.50	667185360	55770	39.47	12070	12070	11890	15630	8430	12030	11963.15	7.45	4763	12323	12176	12093	11946	11863	12135	11905	265	3600	500	8660	10	1	52984990	6342	-11.52	2.37	12	0.11	-1039.00	5043.00	22800	20230728	-47.50	9560	20231019	25.21	19850	-39.70	20240325	11180	7.07	20240201	22800	-47.50	20230728	9560	25.21	20231019	0.27	N	019170	500	264 억	3949372	N	N	3042	N	N
118	20240711	120331	57	100.00	KOSPI	의약품	N	N	N	N	N	11950	-80	5	-0.67	590734390	49391	34.95	12070	12070	11890	15630	8430	12030	11960.35	7.45	1288	12323	12176	12093	11946	11863	12135	11905	265	3600	500	8660	10	1	52984990	6332	-11.50	2.37	12	0.09	-1039.00	5043.00	22800	20230728	-47.59	9560	20231019	25.00	19850	-39.80	20240325	11180	6.89	20240201	22800	-47.59	20230728	9560	25.00	20231019	0.27	N	019170	500	264 억	3949372	N	N	3042	N	N
119	20240711	110330	57	100.00	KOSPI	의약품	N	N	N	N	N	11970	-60	5	-0.50	452328600	37802	26.75	12070	12070	11890	15630	8430	12030	11965.72	7.45	259	12323	12176	12093	11946	11863	12135	11905	265	3600	500	8660	10	1	52984990	6342	-11.52	2.37	12	0.07	-1039.00	5043.00	22800	20230728	-47.50	9560	20231019	25.21	19850	-39.70	20240325	11180	7.07	20240201	22800	-47.50	20230728	9560	25.21	20231019	0.27	N	019170	500	264 억	3949372	N	N	3042	N	N
120	20240711	100328	57	100.00	KOSPI	의약품	N	N	N	N	N	12000	-30	5	-0.25	289022230	24167	17.10	12070	12070	11890	15630	8430	12030	11959.35	7.45	-611	12323	12176	12093	11946	11863	12135	11905	265	3600	500	8660	10	1	52984990	6358	-11.55	2.38	12	0.05	-1039.00	5043.00	22800	20230728	-47.37	9560	20231019	25.52	19850	-39.55	20240325	11180	7.33	20240201	22800	-47.37	20230728	9560	25.52	20231019	0.27	N	019170	500	264 억	3949372	N	N	3042	N	N
121	20240711	090328	57	100.00	KOSPI	의약품	N	N	N	N	N	11930	-100	5	-0.83	49776080	4159	2.94	12070	12070	11900	15630	8430	12030	11968.16	7.45	-1930	12323	12176	12093	11946	11863	12135	11905	265	3600	500	8660	10	1	52984990	6321	-11.48	2.37	12	0.01	-1039.00	5043.00	22800	20230728	-47.68	9560	20231019	24.79	19850	-39.90	20240325	11180	6.71	20240201	22800	-47.68	20230728	9560	24.79	20231019	0.27	N	019170	500	264 억	3949372	N	N	3042	N	N
122	20240710	160329	57	100.00	KOSPI	의약품	N	N	N	N	N	12030	110	2	0.92	1699808170	140387	133.47	12080	12240	12010	15490	8350	11920	12108.14	7.41	24682	12146	12032	11946	11832	11746	12090	11890	265	3570	500	8580	10	1	52984990	6374	-11.58	2.39	12	0.26	-1039.00	5043.00	22800	20230728	-47.24	9560	20231019	25.84	19850	-39.40	20240325	11180	7.60	20240201	22800	-47.24	20230728	9560	25.84	20231019	0.27	N	019170	500	264 억	3924688	N	N	3042	N	N
123	20240710	150330	57	100.00	KOSPI	의약품	N	N	N	N	N	12080	160	2	1.34	1556163270	128472	122.14	12080	12240	12010	15490	8350	11920	12112.86	7.41	23247	12146	12032	11946	11832	11746	12090	11890	265	3570	500	8580	10	1	52984990	6401	-11.63	2.40	12	0.24	-1039.00	5043.00	22800	20230728	-47.02	9560	20231019	26.36	19850	-39.14	20240325	11180	8.05	20240201	22800	-47.02	20230728	9560	26.36	20231019	0.27	N	019170	500	264 억	3924688	N	N	15017	N	N
124	20240710	140328	57	100.00	KOSPI	의약품	N	N	N	N	N	12080	160	2	1.34	1410414440	116424	110.69	12080	12240	12010	15490	8350	11920	12114.46	7.41	22774	12146	12032	11946	11832	11746	12090	11890	265	3570	500	8580	10	1	52984990	6401	-11.63	2.40	12	0.22	-1039.00	5043.00	22800	20230728	-47.02	9560	20231019	26.36	19850	-39.14	20240325	11180	8.05	20240201	22800	-47.02	20230728	9560	26.36	20231019	0.27	N	019170	500	264 억	3924688	N	N	15017	N	N
125	20240710	130328	57	100.00	KOSPI	의약품	N	N	N	N	N	12060	140	2	1.17	1138905360	94016	89.39	12080	12240	12010	15490	8350	11920	12113.95	7.41	16909	12146	12032	11946	11832	11746	12090	11890	265	3570	500	8580	10	1	52984990	6390	-11.61	2.39	12	0.18	-1039.00	5043.00	22800	20230728	-47.11	9560	20231019	26.15	19850	-39.24	20240325	11180	7.87	20240201	22800	-47.11	20230728	9560	26.15	20231019	0.27	N	019170	500	264 억	3924688	N	N	15017	N	N
126	20240710	120327	57	100.00	KOSPI	의약품	N	N	N	N	N	12060	140	2	1.17	1073220550	88568	84.21	12080	12240	12010	15490	8350	11920	12117.48	7.41	17248	12146	12032	11946	11832	11746	12090	11890	265	3570	500	8580	10	1	52984990	6390	-11.61	2.39	12	0.17	-1039.00	5043.00	22800	20230728	-47.11	9560	20231019	26.15	19850	-39.24	20240325	11180	7.87	20240201	22800	-47.11	20230728	9560	26.15	20231019	0.27	N	019170	500	264 억	3924688	N	N	15017	N	N
127	20240710	110330	57	100.00	KOSPI	의약품	N	N	N	N	N	12070	150	2	1.26	1018972330	84073	79.93	12080	12240	12010	15490	8350	11920	12120.09	7.41	17867	12146	12032	11946	11832	11746	12090	11890	265	3570	500	8580	10	1	52984990	6395	-11.62	2.39	12	0.16	-1039.00	5043.00	22800	20230728	-47.06	9560	20231019	26.26	19850	-39.19	20240325	11180	7.96	20240201	22800	-47.06	20230728	9560	26.26	20231019	0.27	N	019170	500	264 억	3924688	N	N	15017	N	N
128	20240710	100326	57	100.00	KOSPI	의약품	N	N	N	N	N	12070	150	2	1.26	741798850	61154	58.14	12080	12240	12010	15490	8350	11920	12130.01	7.41	5683	12146	12032	11946	11832	11746	12090	11890	265	3570	500	8580	10	1	52984990	6395	-11.62	2.39	12	0.12	-1039.00	5043.00	22800	20230728	-47.06	9560	20231019	26.26	19850	-39.19	20240325	11180	7.96	20240201	22800	-47.06	20230728	9560	26.26	20231019	0.27	N	019170	500	264 억	3924688	N	N	15017	N	N
129	20240710	090328	57	100.00	KOSPI	의약품	N	N	N	N	N	12200	280	2	2.35	196690550	16219	15.42	12080	12210	12010	15490	8350	11920	12127.17	7.41	3408	12146	12032	11946	11832	11746	12090	11890	265	3570	500	8580	10	1	52984990	6464	-11.74	2.42	12	0.03	-1039.00	5043.00	22800	20230728	-46.49	9560	20231019	27.62	19850	-38.54	20240325	11180	9.12	20240201	22800	-46.49	20230728	9560	27.62	20231019	0.27	N	019170	500	264 억	3924688	N	N	15017	N	N
130	20240709	160328	57	100.00	KOSPI	의약품	N	N	N	N	N	11920	10	2	0.08	1247784360	104504	133.11	11910	12060	11860	15480	8340	11910	11940.08	7.42	-9071	12063	11986	11873	11796	11683	12025	11835	265	3570	500	8570	10	1	52984990	6316	-11.47	2.36	12	0.20	-1039.00	5043.00	22800	20230728	-47.72	9560	20231019	24.69	19850	-39.95	20240325	11180	6.62	20240201	22800	-47.72	20230728	9560	24.69	20231019	0.27	N	019170	500	264 억	3931796	N	N	15017	N	N
131	20240709	150328	57	100.00	KOSPI	의약품	N	N	N	N	N	11890	-20	5	-0.17	1180784310	98868	125.93	11910	12060	11860	15480	8340	11910	11943.04	7.42	-9000	12063	11986	11873	11796	11683	12025	11835	265	3570	500	8570	10	1	52984990	6300	-11.44	2.36	12	0.19	-1039.00	5043.00	22800	20230728	-47.85	9560	20231019	24.37	19850	-40.10	20240325	11180	6.35	20240201	22800	-47.85	20230728	9560	24.37	20231019	0.27	N	019170	500	264 억	3931796	N	N	4302	N	N
132	20240709	140328	57	100.00	KOSPI	의약품	N	N	N	N	N	11870	-40	5	-0.34	1041917380	87186	111.05	11910	12060	11860	15480	8340	11910	11950.52	7.42	-7539	12063	11986	11873	11796	11683	12025	11835	265	3570	500	8570	10	1	52984990	6289	-11.42	2.35	12	0.16	-1039.00	5043.00	22800	20230728	-47.94	9560	20231019	24.16	19850	-40.20	20240325	11180	6.17	20240201	22800	-47.94	20230728	9560	24.16	20231019	0.27	N	019170	500	264 억	3931796	N	N	4302	N	N
133	20240709	130329	57	100.00	KOSPI	의약품	N	N	N	N	N	11930	20	2	0.17	768966060	64249	81.83	11910	12060	11900	15480	8340	11910	11968.55	7.42	4673	12063	11986	11873	11796	11683	12025	11835	265	3570	500	8570	10	1	52984990	6321	-11.48	2.37	12	0.12	-1039.00	5043.00	22800	20230728	-47.68	9560	20231019	24.79	19850	-39.90	20240325	11180	6.71	20240201	22800	-47.68	20230728	9560	24.79	20231019	0.27	N	019170	500	264 억	3931796	N	N	4302	N	N
134	20240709	120330	57	100.00	KOSPI	의약품	N	N	N	N	N	11910	0	3	0.00	692729380	57853	73.69	11910	12060	11900	15480	8340	11910	11973.98	7.42	6629	12063	11986	11873	11796	11683	12025	11835	265	3570	500	8570	10	1	52984990	6311	-11.46	2.36	12	0.11	-1039.00	5043.00	22800	20230728	-47.76	9560	20231019	24.58	19850	-40.00	20240325	11180	6.53	20240201	22800	-47.76	20230728	9560	24.58	20231019	0.27	N	019170	500	264 억	3931796	N	N	4302	N	N
135	20240709	110329	57	100.00	KOSPI	의약품	N	N	N	N	N	11920	10	2	0.08	620808250	51817	66.00	11910	12060	11910	15480	8340	11910	11980.81	7.42	6932	12063	11986	11873	11796	11683	12025	11835	265	3570	500	8570	10	1	52984990	6316	-11.47	2.36	12	0.10	-1039.00	5043.00	22800	20230728	-47.72	9560	20231019	24.69	19850	-39.95	20240325	11180	6.62	20240201	22800	-47.72	20230728	9560	24.69	20231019	0.27	N	019170	500	264 억	3931796	N	N	4302	N	N
136	20240709	100329	57	100.00	KOSPI	의약품	N	N	N	N	N	12000	90	2	0.76	429907250	35826	45.63	11910	12060	11910	15480	8340	11910	11999.92	7.42	9374	12063	11986	11873	11796	11683	12025	11835	265	3570	500	8570	10	1	52984990	6358	-11.55	2.38	12	0.07	-1039.00	5043.00	22800	20230728	-47.37	9560	20231019	25.52	19850	-39.55	20240325	11180	7.33	20240201	22800	-47.37	20230728	9560	25.52	20231019	0.27	N	019170	500	264 억	3931796	N	N	4302	N	N
137	20240709	090328	57	100.00	KOSPI	의약품	N	N	N	N	N	11950	40	2	0.34	16672500	1397	1.78	11910	11980	11910	15480	8340	11910	11934.86	7.42	392	12063	11986	11873	11796	11683	12025	11835	265	3570	500	8570	10	1	52984990	6332	-11.50	2.37	12	0.00	-1039.00	5043.00	22800	20230728	-47.59	9560	20231019	25.00	19850	-39.80	20240325	11180	6.89	20240201	22800	-47.59	20230728	9560	25.00	20231019	0.27	N	019170	500	264 억	3931796	N	N	4302	N	N
138	20240708	160326	57	100.00	KOSPI	의약품	N	N	N	N	N	11910	100	2	0.85	929138740	78234	68.94	11800	11950	11760	15350	8270	11810	11876.40	7.39	12961	12023	11916	11833	11726	11643	11970	11780	265	3540	500	8500	10	1	52984990	6311	-11.46	2.36	12	0.15	-1039.00	5043.00	22800	20230728	-47.76	9560	20231019	24.58	19850	-40.00	20240325	11180	6.53	20240201	22800	-47.76	20230728	9560	24.58	20231019	0.26	N	019170	500	264 억	3917700	N	N	4302	N	N
139	20240708	150327	57	100.00	KOSPI	의약품	N	N	N	N	N	11940	130	2	1.10	830836800	69993	61.67	11800	11950	11760	15350	8270	11810	11870.31	7.39	9814	12023	11916	11833	11726	11643	11970	11780	265	3540	500	8500	10	1	52984990	6326	-11.49	2.37	12	0.13	-1039.00	5043.00	22800	20230728	-47.63	9560	20231019	24.90	19850	-39.85	20240325	11180	6.80	20240201	22800	-47.63	20230728	9560	24.90	20231019	0.26	N	019170	500	264 억	3917700	N	N	7765	N	N
140	20240708	140328	57	100.00	KOSPI	의약품	N	N	N	N	N	11910	100	2	0.85	652390400	55006	48.47	11800	11940	11760	15350	8270	11810	11860.38	7.39	1733	12023	11916	11833	11726	11643	11970	11780	265	3540	500	8500	10	1	52984990	6311	-11.46	2.36	12	0.10	-1039.00	5043.00	22800	20230728	-47.76	9560	20231019	24.58	19850	-40.00	20240325	11180	6.53	20240201	22800	-47.76	20230728	9560	24.58	20231019	0.26	N	019170	500	264 억	3917700	N	N	7765	N	N
141	20240708	130325	57	100.00	KOSPI	의약품	N	N	N	N	N	11880	70	2	0.59	505920480	42714	37.64	11800	11900	11760	15350	8270	11810	11844.40	7.39	4540	12023	11916	11833	11726	11643	11970	11780	265	3540	500	8500	10	1	52984990	6295	-11.43	2.36	12	0.08	-1039.00	5043.00	22800	20230728	-47.89	9560	20231019	24.27	19850	-40.15	20240325	11180	6.26	20240201	22800	-47.89	20230728	9560	24.27	20231019	0.26	N	019170	500	264 억	3917700	N	N	7765	N	N
142	20240708	120327	57	100.00	KOSPI	의약품	N	N	N	N	N	11880	70	2	0.59	443027500	37422	32.97	11800	11900	11760	15350	8270	11810	11838.71	7.39	5506	12023	11916	11833	11726	11643	11970	11780	265	3540	500	8500	10	1	52984990	6295	-11.43	2.36	12	0.07	-1039.00	5043.00	22800	20230728	-47.89	9560	20231019	24.27	19850	-40.15	20240325	11180	6.26	20240201	22800	-47.89	20230728	9560	24.27	20231019	0.26	N	019170	500	264 억	3917700	N	N	7765	N	N
143	20240708	110325	57	100.00	KOSPI	의약품	N	N	N	N	N	11870	60	2	0.51	383070970	32360	28.51	11800	11900	11760	15350	8270	11810	11837.82	7.39	5744	12023	11916	11833	11726	11643	11970	11780	265	3540	500	8500	10	1	52984990	6289	-11.42	2.35	12	0.06	-1039.00	5043.00	22800	20230728	-47.94	9560	20231019	24.16	19850	-40.20	20240325	11180	6.17	20240201	22800	-47.94	20230728	9560	24.16	20231019	0.26	N	019170	500	264 억	3917700	N	N	7765	N	N
144	20240708	100326	57	100.00	KOSPI	의약품	N	N	N	N	N	11870	60	2	0.51	313319380	26485	23.34	11800	11900	11760	15350	8270	11810	11830.09	7.39	5214	12023	11916	11833	11726	11643	11970	11780	265	3540	500	8500	10	1	52984990	6289	-11.42	2.35	12	0.05	-1039.00	5043.00	22800	20230728	-47.94	9560	20231019	24.16	19850	-40.20	20240325	11180	6.17	20240201	22800	-47.94	20230728	9560	24.16	20231019	0.26	N	019170	500	264 억	3917700	N	N	7765	N	N
145	20240708	090327	57	100.00	KOSPI	의약품	N	N	N	N	N	11780	-30	5	-0.25	40341640	3421	3.01	11800	11830	11760	15350	8270	11810	11792.20	7.39	-632	12023	11916	11833	11726	11643	11970	11780	265	3540	500	8500	10	1	52984990	6242	-11.34	2.34	12	0.01	-1039.00	5043.00	22800	20230728	-48.33	9560	20231019	23.22	19850	-40.65	20240325	11180	5.37	20240201	22800	-48.33	20230728	9560	23.22	20231019	0.26	N	019170	500	264 억	3917700	N	N	7765	N	N
146	20240705	160325	57	100.00	KOSPI	의약품	N	N	N	N	N	11810	50	2	0.43	1324219140	111860	107.10	11780	11940	11750	15280	8240	11760	11838.23	7.35	21968	12073	11916	11833	11676	11593	11875	11635	265	3520	500	8460	10	1	52984990	6258	-11.37	2.34	12	0.21	-1039.00	5043.00	22800	20230728	-48.20	9560	20231019	23.54	19850	-40.50	20240325	11180	5.64	20240201	22800	-48.20	20230728	9560	23.54	20231019	0.26	N	019170	500	264 억	3894057	N	N	7765	N	N
147	20240705	150327	57	100.00	KOSPI	의약품	N	N	N	N	N	11800	40	2	0.34	1260968480	106507	101.98	11780	11940	11750	15280	8240	11760	11839.30	7.35	20148	12073	11916	11833	11676	11593	11875	11635	265	3520	500	8460	10	1	52984990	6252	-11.36	2.34	12	0.20	-1039.00	5043.00	22800	20230728	-48.25	9560	20231019	23.43	19850	-40.55	20240325	11180	5.55	20240201	22800	-48.25	20230728	9560	23.43	20231019	0.26	N	019170	500	264 억	3894057	N	N	808	N	N
148	20240705	140326	57	100.00	KOSPI	의약품	N	N	N	N	N	11900	140	2	1.19	1090533010	92118	88.20	11780	11940	11750	15280	8240	11760	11838.44	7.35	25246	12073	11916	11833	11676	11593	11875	11635	265	3520	500	8460	10	1	52984990	6305	-11.45	2.36	12	0.17	-1039.00	5043.00	22800	20230728	-47.81	9560	20231019	24.48	19850	-40.05	20240325	11180	6.44	20240201	22800	-47.81	20230728	9560	24.48	20231019	0.26	N	019170	500	264 억	3894057	N	N	808	N	N
149	20240705	130325	57	100.00	KOSPI	의약품	N	N	N	N	N	11890	130	2	1.11	854934130	72340	69.26	11780	11930	11750	15280	8240	11760	11818.28	7.35	15272	12073	11916	11833	11676	11593	11875	11635	265	3520	500	8460	10	1	52984990	6300	-11.44	2.36	12	0.14	-1039.00	5043.00	22800	20230728	-47.85	9560	20231019	24.37	19850	-40.10	20240325	11180	6.35	20240201	22800	-47.85	20230728	9560	24.37	20231019	0.26	N	019170	500	264 억	3894057	N	N	808	N	N
150	20240705	120325	57	100.00	KOSPI	의약품	N	N	N	N	N	11860	100	2	0.85	727576390	61600	58.98	11780	11930	11750	15280	8240	11760	11811.31	7.35	11821	12073	11916	11833	11676	11593	11875	11635	265	3520	500	8460	10	1	52984990	6284	-11.41	2.35	12	0.12	-1039.00	5043.00	22800	20230728	-47.98	9560	20231019	24.06	19850	-40.25	20240325	11180	6.08	20240201	22800	-47.98	20230728	9560	24.06	20231019	0.26	N	019170	500	264 억	3894057	N	N	808	N	N
151	20240705	110325	57	100.00	KOSPI	의약품	N	N	N	N	N	11800	40	2	0.34	507376330	42976	41.15	11780	11930	11750	15280	8240	11760	11806.04	7.35	4102	12073	11916	11833	11676	11593	11875	11635	265	3520	500	8460	10	1	52984990	6252	-11.36	2.34	12	0.08	-1039.00	5043.00	22800	20230728	-48.25	9560	20231019	23.43	19850	-40.55	20240325	11180	5.55	20240201	22800	-48.25	20230728	9560	23.43	20231019	0.26	N	019170	500	264 억	3894057	N	N	808	N	N
152	20240705	100325	57	100.00	KOSPI	의약품	N	N	N	N	N	11880	120	2	1.02	299716830	25372	24.29	11780	11930	11750	15280	8240	11760	11812.90	7.35	5809	12073	11916	11833	11676	11593	11875	11635	265	3520	500	8460	10	1	52984990	6295	-11.43	2.36	12	0.05	-1039.00	5043.00	22800	20230728	-47.89	9560	20231019	24.27	19850	-40.15	20240325	11180	6.26	20240201	22800	-47.89	20230728	9560	24.27	20231019	0.26	N	019170	500	264 억	3894057	N	N	808	N	N
153	20240705	090326	57	100.00	KOSPI	의약품	N	N	N	N	N	11770	10	2	0.09	25717190	2180	2.09	11780	11810	11770	15280	8240	11760	11796.88	7.35	394	12073	11916	11833	11676	11593	11875	11635	265	3520	500	8460	10	1	52984990	6236	-11.33	2.33	12	0.00	-1039.00	5043.00	22800	20230728	-48.38	9560	20231019	23.12	19850	-40.71	20240325	11180	5.28	20240201	22800	-48.38	20230728	9560	23.12	20231019	0.26	N	019170	500	264 억	3894057	N	N	808	N	N
154	20240704	160324	57	100.00	KOSPI	의약품	N	N	N	N	N	11760	-130	5	-1.09	1207521380	102233	119.87	11800	11990	11750	15450	8330	11890	11811.60	7.39	-20189	12256	12072	11966	11782	11676	12020	11730	265	3560	500	8560	10	1	52984990	6231	-11.32	2.33	12	0.19	-1039.00	5043.00	22800	20230728	-48.42	9560	20231019	23.01	19850	-40.76	20240325	11180	5.19	20240201	22800	-48.42	20230728	9560	23.01	20231019	0.27	N	019170	500	264 억	3914200	N	N	808	N	N
155	20240704	150325	57	100.00	KOSPI	의약품	N	N	N	N	N	11760	-130	5	-1.09	1069373620	90490	106.10	11800	11990	11750	15450	8330	11890	11817.59	7.39	-16880	12256	12072	11966	11782	11676	12020	11730	265	3560	500	8560	10	1	52984990	6231	-11.32	2.33	12	0.17	-1039.00	5043.00	22800	20230728	-48.42	9560	20231019	23.01	19850	-40.76	20240325	11180	5.19	20240201	22800	-48.42	20230728	9560	23.01	20231019	0.27	N	019170	500	264 억	3914200	N	N	963	N	N
156	20240704	140325	57	100.00	KOSPI	의약품	N	N	N	N	N	11780	-110	5	-0.93	911179030	77049	90.34	11800	11990	11750	15450	8330	11890	11825.97	7.39	-14625	12256	12072	11966	11782	11676	12020	11730	265	3560	500	8560	10	1	52984990	6242	-11.34	2.34	12	0.15	-1039.00	5043.00	22800	20230728	-48.33	9560	20231019	23.22	19850	-40.65	20240325	11180	5.37	20240201	22800	-48.33	20230728	9560	23.22	20231019	0.27	N	019170	500	264 억	3914200	N	N	963	N	N
157	20240704	130326	57	100.00	KOSPI	의약품	N	N	N	N	N	11780	-110	5	-0.93	796466360	67307	78.92	11800	11990	11760	15450	8330	11890	11833.34	7.39	-13519	12256	12072	11966	11782	11676	12020	11730	265	3560	500	8560	10	1	52984990	6242	-11.34	2.34	12	0.13	-1039.00	5043.00	22800	20230728	-48.33	9560	20231019	23.22	19850	-40.65	20240325	11180	5.37	20240201	22800	-48.33	20230728	9560	23.22	20231019	0.27	N	019170	500	264 억	3914200	N	N	963	N	N
158	20240704	120324	57	100.00	KOSPI	의약품	N	N	N	N	N	11850	-40	5	-0.34	418570700	35275	41.36	11800	11990	11800	15450	8330	11890	11865.93	7.39	2205	12256	12072	11966	11782	11676	12020	11730	265	3560	500	8560	10	1	52984990	6279	-11.41	2.35	12	0.07	-1039.00	5043.00	22800	20230728	-48.03	9560	20231019	23.95	19850	-40.30	20240325	11180	5.99	20240201	22800	-48.03	20230728	9560	23.95	20231019	0.27	N	019170	500	264 억	3914200	N	N	963	N	N
159	20240704	110324	57	100.00	KOSPI	의약품	N	N	N	N	N	11890	0	3	0.00	328637800	27697	32.48	11800	11990	11800	15450	8330	11890	11865.47	7.39	3660	12256	12072	11966	11782	11676	12020	11730	265	3560	500	8560	10	1	52984990	6300	-11.44	2.36	12	0.05	-1039.00	5043.00	22800	20230728	-47.85	9560	20231019	24.37	19850	-40.10	20240325	11180	6.35	20240201	22800	-47.85	20230728	9560	24.37	20231019	0.27	N	019170	500	264 억	3914200	N	N	963	N	N
160	20240704	100325	57	100.00	KOSPI	의약품	N	N	N	N	N	11960	70	2	0.59	259283690	21865	25.64	11800	11990	11800	15450	8330	11890	11858.39	7.39	4631	12256	12072	11966	11782	11676	12020	11730	265	3560	500	8560	10	1	52984990	6337	-11.51	2.37	12	0.04	-1039.00	5043.00	22800	20230728	-47.54	9560	20231019	25.10	19850	-39.75	20240325	11180	6.98	20240201	22800	-47.54	20230728	9560	25.10	20231019	0.27	N	019170	500	264 억	3914200	N	N	963	N	N
161	20240704	090324	57	100.00	KOSPI	의약품	N	N	N	N	N	11810	-80	5	-0.67	49005980	4147	4.86	11800	11880	11800	15450	8330	11890	11817.21	7.39	225	12256	12072	11966	11782	11676	12020	11730	265	3560	500	8560	10	1	52984990	6258	-11.37	2.34	12	0.01	-1039.00	5043.00	22800	20230728	-48.20	9560	20231019	23.54	19850	-40.50	20240325	11180	5.64	20240201	22800	-48.20	20230728	9560	23.54	20231019	0.27	N	019170	500	264 억	3914200	N	N	963	N	N
162	20240703	160323	57	100.00	KOSPI	의약품	N	N	N	N	N	11890	-120	5	-1.00	1005618750	84386	95.48	12010	12150	11860	15610	8410	12010	11916.94	7.42	-16983	12216	12112	12016	11912	11816	12165	11965	265	3600	500	8640	10	1	52984990	6300	-11.44	2.36	12	0.16	-1039.00	5043.00	22800	20230728	-47.85	9560	20231019	24.37	19850	-40.10	20240325	11180	6.35	20240201	22800	-47.85	20230728	9560	24.37	20231019	0.27	N	019170	500	264 억	3930081	N	N	963	N	N
163	20240703	150324	57	100.00	KOSPI	의약품	N	N	N	N	N	11910	-100	5	-0.83	920793380	77257	87.41	12010	12150	11860	15610	8410	12010	11918.58	7.42	-17412	12216	12112	12016	11912	11816	12165	11965	265	3600	500	8640	10	1	52984990	6311	-11.46	2.36	12	0.15	-1039.00	5043.00	22800	20230728	-47.76	9560	20231019	24.58	19850	-40.00	20240325	11180	6.53	20240201	22800	-47.76	20230728	9560	24.58	20231019	0.27	N	019170	500	264 억	3930081	N	N	921	N	N
164	20240703	140324	57	100.00	KOSPI	의약품	N	N	N	N	N	11920	-90	5	-0.75	799142970	67027	75.84	12010	12150	11860	15610	8410	12010	11922.70	7.42	-14331	12216	12112	12016	11912	11816	12165	11965	265	3600	500	8640	10	1	52984990	6316	-11.47	2.36	12	0.13	-1039.00	5043.00	22800	20230728	-47.72	9560	20231019	24.69	19850	-39.95	20240325	11180	6.62	20240201	22800	-47.72	20230728	9560	24.69	20231019	0.27	N	019170	500	264 억	3930081	N	N	921	N	N
165	20240703	130324	57	100.00	KOSPI	의약품	N	N	N	N	N	11880	-130	5	-1.08	731409330	61342	69.40	12010	12150	11860	15610	8410	12010	11923.47	7.42	-13554	12216	12112	12016	11912	11816	12165	11965	265	3600	500	8640	10	1	52984990	6295	-11.43	2.36	12	0.12	-1039.00	5043.00	22800	20230728	-47.89	9560	20231019	24.27	19850	-40.15	20240325	11180	6.26	20240201	22800	-47.89	20230728	9560	24.27	20231019	0.27	N	019170	500	264 억	3930081	N	N	921	N	N
166	20240703	120323	57	100.00	KOSPI	의약품	N	N	N	N	N	11910	-100	5	-0.83	612180630	51308	58.05	12010	12150	11860	15610	8410	12010	11931.48	7.42	-13261	12216	12112	12016	11912	11816	12165	11965	265	3600	500	8640	10	1	52984990	6311	-11.46	2.36	12	0.10	-1039.00	5043.00	22800	20230728	-47.76	9560	20231019	24.58	19850	-40.00	20240325	11180	6.53	20240201	22800	-47.76	20230728	9560	24.58	20231019	0.27	N	019170	500	264 억	3930081	N	N	921	N	N
167	20240703	110325	57	100.00	KOSPI	의약품	N	N	N	N	N	11890	-120	5	-1.00	554148290	46434	52.54	12010	12150	11860	15610	8410	12010	11934.11	7.42	-12641	12216	12112	12016	11912	11816	12165	11965	265	3600	500	8640	10	1	52984990	6300	-11.44	2.36	12	0.09	-1039.00	5043.00	22800	20230728	-47.85	9560	20231019	24.37	19850	-40.10	20240325	11180	6.35	20240201	22800	-47.85	20230728	9560	24.37	20231019	0.27	N	019170	500	264 억	3930081	N	N	921	N	N
168	20240703	100324	57	100.00	KOSPI	의약품	N	N	N	N	N	11950	-60	5	-0.50	279005510	23338	26.41	12010	12150	11910	15610	8410	12010	11954.99	7.42	-1783	12216	12112	12016	11912	11816	12165	11965	265	3600	500	8640	10	1	52984990	6332	-11.50	2.37	12	0.04	-1039.00	5043.00	22800	20230728	-47.59	9560	20231019	25.00	19850	-39.80	20240325	11180	6.89	20240201	22800	-47.59	20230728	9560	25.00	20231019	0.27	N	019170	500	264 억	3930081	N	N	921	N	N
169	20240703	090324	57	100.00	KOSPI	의약품	N	N	N	N	N	12010	0	3	0.00	15980870	1329	1.50	12010	12150	11970	15610	8410	12010	12024.73	7.42	-103	12216	12112	12016	11912	11816	12165	11965	265	3600	500	8640	10	1	52984990	6363	-11.56	2.38	12	0.00	-1039.00	5043.00	22800	20230728	-47.32	9560	20231019	25.63	19850	-39.50	20240325	11180	7.42	20240201	22800	-47.32	20230728	9560	25.63	20231019	0.27	N	019170	500	264 억	3930081	N	N	921	N	N
170	20240702	160323	57	100.00	KOSPI	의약품	N	N	N	N	N	12010	-70	5	-0.58	1055727030	88093	73.34	12000	12120	11920	15700	8460	12080	11984.22	7.44	-9705	12366	12222	12066	11922	11766	12295	11995	265	3620	500	8690	10	1	52984990	6363	-11.56	2.38	12	0.17	-1039.00	5043.00	22800	20230728	-47.32	9560	20231019	25.63	19850	-39.50	20240325	11180	7.42	20240201	22800	-47.32	20230728	9560	25.63	20231019	0.26	N	019170	500	264 억	3940761	N	N	921	N	N
171	20240702	150323	57	100.00	KOSPI	의약품	N	N	N	N	N	12020	-60	5	-0.50	947691810	79106	65.86	12000	12120	11920	15700	8460	12080	11980.02	7.44	-10977	12366	12222	12066	11922	11766	12295	11995	265	3620	500	8690	10	1	52984990	6369	-11.57	2.38	12	0.15	-1039.00	5043.00	22800	20230728	-47.28	9560	20231019	25.73	19850	-39.45	20240325	11180	7.51	20240201	22800	-47.28	20230728	9560	25.73	20231019	0.26	N	019170	500	264 억	3940761	N	N	3282	N	N
172	20240702	140323	57	100.00	KOSPI	의약품	N	N	N	N	N	11950	-130	5	-1.08	816034360	68141	56.73	12000	12120	11920	15700	8460	12080	11975.67	7.44	-12948	12366	12222	12066	11922	11766	12295	11995	265	3620	500	8690	10	1	52984990	6332	-11.50	2.37	12	0.13	-1039.00	5043.00	22800	20230728	-47.59	9560	20231019	25.00	19850	-39.80	20240325	11180	6.89	20240201	22800	-47.59	20230728	9560	25.00	20231019	0.26	N	019170	500	264 억	3940761	N	N	3282	N	N
173	20240702	130323	57	100.00	KOSPI	의약품	N	N	N	N	N	11970	-110	5	-0.91	742768510	62013	51.63	12000	12120	11920	15700	8460	12080	11977.62	7.44	-10856	12366	12222	12066	11922	11766	12295	11995	265	3620	500	8690	10	1	52984990	6342	-11.52	2.37	12	0.12	-1039.00	5043.00	22800	20230728	-47.50	9560	20231019	25.21	19850	-39.70	20240325	11180	7.07	20240201	22800	-47.50	20230728	9560	25.21	20231019	0.26	N	019170	500	264 억	3940761	N	N	3282	N	N
174	20240702	120324	57	100.00	KOSPI	의약품	N	N	N	N	N	11990	-90	5	-0.75	673028800	56183	46.78	12000	12120	11920	15700	8460	12080	11979.22	7.44	-10644	12366	12222	12066	11922	11766	12295	11995	265	3620	500	8690	10	1	52984990	6353	-11.54	2.38	12	0.11	-1039.00	5043.00	22800	20230728	-47.41	9560	20231019	25.42	19850	-39.60	20240325	11180	7.25	20240201	22800	-47.41	20230728	9560	25.42	20231019	0.26	N	019170	500	264 억	3940761	N	N	3282	N	N
175	20240702	110323	57	100.00	KOSPI	의약품	N	N	N	N	N	11930	-150	5	-1.24	618158540	51590	42.95	12000	12120	11920	15700	8460	12080	11982.14	7.44	-11299	12366	12222	12066	11922	11766	12295	11995	265	3620	500	8690	10	1	52984990	6321	-11.48	2.37	12	0.10	-1039.00	5043.00	22800	20230728	-47.68	9560	20231019	24.79	19850	-39.90	20240325	11180	6.71	20240201	22800	-47.68	20230728	9560	24.79	20231019	0.26	N	019170	500	264 억	3940761	N	N	3282	N	N
176	20240702	100323	57	100.00	KOSPI	의약품	N	N	N	N	N	11980	-100	5	-0.83	472411650	39376	32.78	12000	12120	11920	15700	8460	12080	11997.45	7.44	-9697	12366	12222	12066	11922	11766	12295	11995	265	3620	500	8690	10	1	52984990	6348	-11.53	2.38	12	0.07	-1039.00	5043.00	22800	20230728	-47.46	9560	20231019	25.31	19850	-39.65	20240325	11180	7.16	20240201	22800	-47.46	20230728	9560	25.31	20231019	0.26	N	019170	500	264 억	3940761	N	N	3282	N	N
177	20240702	090323	57	100.00	KOSPI	의약품	N	N	N	N	N	12090	10	2	0.08	57074410	4754	3.96	12000	12090	12000	15700	8460	12080	12005.54	7.44	884	12366	12222	12066	11922	11766	12295	11995	265	3620	500	8690	10	1	52984990	6406	-11.64	2.40	12	0.01	-1039.00	5043.00	22800	20230728	-46.97	9560	20231019	26.46	19850	-39.09	20240325	11180	8.14	20240201	22800	-46.97	20230728	9560	26.46	20231019	0.26	N	019170	500	264 억	3940761	N	N	3282	N	N
178	20240701	160322	57	100.00	KOSPI	의약품	N	N	N	N	N	12080	180	2	1.51	1444326500	119164	120.65	11920	12210	11910	15470	8330	11900	12120.51	7.34	28627	12100	12000	11950	11850	11800	11975	11825	265	3570	500	8560	10	1	52984990	6401	-11.63	2.40	12	0.22	-1039.00	5043.00	22800	20230728	-47.02	9560	20231019	26.36	19850	-39.14	20240325	11180	8.05	20240201	22800	-47.02	20230728	9560	26.36	20231019	0.26	N	019170	500	264 억	3890737	N	N	3282	N	N
179	20240701	150324	57	100.00	KOSPI	의약품	N	N	N	N	N	12130	230	2	1.93	1349655380	111327	112.71	11920	12210	11910	15470	8330	11900	12123.34	7.34	26295	12100	12000	11950	11850	11800	11975	11825	265	3570	500	8560	10	1	52984990	6427	-11.67	2.41	12	0.21	-1039.00	5043.00	22800	20230728	-46.80	9560	20231019	26.88	19850	-38.89	20240325	11180	8.50	20240201	22800	-46.80	20230728	9560	26.88	20231019	0.26	N	019170	500	264 억	3890737	N	N	22	N	N
180	20240701	140322	57	100.00	KOSPI	의약품	N	N	N	N	N	12140	240	2	2.02	1193351520	98440	99.67	11920	12210	11910	15470	8330	11900	12122.63	7.34	25828	12100	12000	11950	11850	11800	11975	11825	265	3570	500	8560	10	1	52984990	6432	-11.68	2.41	12	0.19	-1039.00	5043.00	22800	20230728	-46.75	9560	20231019	26.99	19850	-38.84	20240325	11180	8.59	20240201	22800	-46.75	20230728	9560	26.99	20231019	0.26	N	019170	500	264 억	3890737	N	N	22	N	N
181	20240701	130323	57	100.00	KOSPI	의약품	N	N	N	N	N	12130	230	2	1.93	1029451940	84955	86.01	11920	12210	11910	15470	8330	11900	12117.61	7.34	22661	12100	12000	11950	11850	11800	11975	11825	265	3570	500	8560	10	1	52984990	6427	-11.67	2.41	12	0.16	-1039.00	5043.00	22800	20230728	-46.80	9560	20231019	26.88	19850	-38.89	20240325	11180	8.50	20240201	22800	-46.80	20230728	9560	26.88	20231019	0.26	N	019170	500	264 억	3890737	N	N	22	N	N
182	20240701	120323	57	100.00	KOSPI	의약품	N	N	N	N	N	12140	240	2	2.02	845210970	69818	70.69	11920	12180	11910	15470	8330	11900	12105.92	7.34	19661	12100	12000	11950	11850	11800	11975	11825	265	3570	500	8560	10	1	52984990	6432	-11.68	2.41	12	0.13	-1039.00	5043.00	22800	20230728	-46.75	9560	20231019	26.99	19850	-38.84	20240325	11180	8.59	20240201	22800	-46.75	20230728	9560	26.99	20231019	0.26	N	019170	500	264 억	3890737	N	N	22	N	N
183	20240701	110322	57	100.00	KOSPI	의약품	N	N	N	N	N	12120	220	2	1.85	598864760	49528	50.14	11920	12180	11910	15470	8330	11900	12091.44	7.34	12519	12100	12000	11950	11850	11800	11975	11825	265	3570	500	8560	10	1	52984990	6422	-11.67	2.40	12	0.09	-1039.00	5043.00	22800	20230728	-46.84	9560	20231019	26.78	19850	-38.94	20240325	11180	8.41	20240201	22800	-46.84	20230728	9560	26.78	20231019	0.26	N	019170	500	264 억	3890737	N	N	22	N	N
184	20240701	100322	57	100.00	KOSPI	의약품	N	N	N	N	N	12030	130	2	1.09	484098000	40022	40.52	11920	12180	11910	15470	8330	11900	12095.80	7.34	11963	12100	12000	11950	11850	11800	11975	11825	265	3570	500	8560	10	1	52984990	6374	-11.58	2.39	12	0.08	-1039.00	5043.00	22800	20230728	-47.24	9560	20231019	25.84	19850	-39.40	20240325	11180	7.60	20240201	22800	-47.24	20230728	9560	25.84	20231019	0.26	N	019170	500	264 억	3890737	N	N	22	N	N
185	20240701	090322	57	100.00	KOSPI	의약품	N	N	N	N	N	11920	20	2	0.17	15739950	1319	1.34	11920	11990	11910	15470	8330	11900	11933.24	7.34	-6	12100	12000	11950	11850	11800	11975	11825	265	3570	500	8560	10	1	52984990	6316	-11.47	2.36	12	0.00	-1039.00	5043.00	22800	20230728	-47.72	9560	20231019	24.69	19850	-39.95	20240325	11180	6.62	20240201	22800	-47.72	20230728	9560	24.69	20231019	0.26	N	019170	500	264 억	3890737	N	N	22	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History