KissMeData/102460/price/prices-20240801.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160748	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13940	340	2	2.50	355013260	25655	100.64	13600	14100	13600	17680	9520	13600	13837.98	0.82	9054	14046	13822	13686	13462	13326	13755	13395	93	4080	500	9790	10	1	18586811	2591	72.23	1.02	12	0.14	193.00	13650.00	18450	20230905	-24.44	11170	20240805	24.80	17150	-18.72	20240105	11170	24.80	20240805	18450	-24.44	20230905	11170	24.80	20240805	1.56	N	102460	500	92 억	151835	N	N	1	N	N
3	20240830	150754	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13900	300	2	2.21	350377910	25322	99.33	13600	14100	13600	17680	9520	13600	13836.90	0.82	9115	14046	13822	13686	13462	13326	13755	13395	93	4080	500	9790	10	1	18586811	2584	72.02	1.02	12	0.14	193.00	13650.00	18450	20230905	-24.66	11170	20240805	24.44	17150	-18.95	20240105	11170	24.44	20240805	18450	-24.66	20230905	11170	24.44	20240805	1.56	N	102460	500	92 억	151835	N	N	0	N	N
4	20240830	140754	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13770	170	2	1.25	261348800	18876	74.04	13600	14100	13600	17680	9520	13600	13845.56	0.82	6096	14046	13822	13686	13462	13326	13755	13395	93	4080	500	9790	10	1	18586811	2559	71.35	1.01	12	0.10	193.00	13650.00	18450	20230905	-25.37	11170	20240805	23.28	17150	-19.71	20240105	11170	23.28	20240805	18450	-25.37	20230905	11170	23.28	20240805	1.56	N	102460	500	92 억	151835	N	N	0	N	N
5	20240830	130749	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13750	150	2	1.10	244565970	17656	69.26	13600	14100	13600	17680	9520	13600	13851.72	0.82	5643	14046	13822	13686	13462	13326	13755	13395	93	4080	500	9790	10	1	18586811	2556	71.24	1.01	12	0.09	193.00	13650.00	18450	20230905	-25.47	11170	20240805	23.10	17150	-19.83	20240105	11170	23.10	20240805	18450	-25.47	20230905	11170	23.10	20240805	1.56	N	102460	500	92 억	151835	N	N	0	N	N
6	20240830	120752	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13790	190	2	1.40	220074410	15876	62.28	13600	14100	13600	17680	9520	13600	13862.08	0.82	5615	14046	13822	13686	13462	13326	13755	13395	93	4080	500	9790	10	1	18586811	2563	71.45	1.01	12	0.09	193.00	13650.00	18450	20230905	-25.26	11170	20240805	23.46	17150	-19.59	20240105	11170	23.46	20240805	18450	-25.26	20230905	11170	23.46	20240805	1.56	N	102460	500	92 억	151835	N	N	0	N	N
7	20240830	110800	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13890	290	2	2.13	184897910	13327	52.28	13600	14100	13600	17680	9520	13600	13873.93	0.82	5366	14046	13822	13686	13462	13326	13755	13395	93	4080	500	9790	10	1	18586811	2582	71.97	1.02	12	0.07	193.00	13650.00	18450	20230905	-24.72	11170	20240805	24.35	17150	-19.01	20240105	11170	24.35	20240805	18450	-24.72	20230905	11170	24.35	20240805	1.56	N	102460	500	92 억	151835	N	N	0	N	N
8	20240830	100756	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13890	290	2	2.13	172785080	12455	48.86	13600	14100	13600	17680	9520	13600	13872.75	0.82	5726	14046	13822	13686	13462	13326	13755	13395	93	4080	500	9790	10	1	18586811	2582	71.97	1.02	12	0.07	193.00	13650.00	18450	20230905	-24.72	11170	20240805	24.35	17150	-19.01	20240105	11170	24.35	20240805	18450	-24.72	20230905	11170	24.35	20240805	1.56	N	102460	500	92 억	151835	N	N	0	N	N
9	20240830	090758	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13810	210	2	1.54	2246650	165	0.65	13600	13870	13600	17680	9520	13600	13616.06	0.82	-31	14046	13822	13686	13462	13326	13755	13395	93	4080	500	9790	10	1	18586811	2567	71.55	1.01	12	0.00	193.00	13650.00	18450	20230905	-25.15	11170	20240805	23.63	17150	-19.48	20240105	11170	23.63	20240805	18450	-25.15	20230905	11170	23.63	20240805	1.56	N	102460	500	92 억	151835	N	N	0	N	N
10	20240829	160758	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13600	-310	5	-2.23	348924600	25486	170.78	13880	13910	13550	18080	9740	13910	13690.84	0.85	-6361	14163	14036	13873	13746	13583	14055	13765	93	4170	500	10010	10	1	18586811	2528	70.47	1.00	12	0.14	193.00	13650.00	18450	20230905	-26.29	11170	20240805	21.75	17150	-20.70	20240105	11170	21.75	20240805	18450	-26.29	20230905	11170	21.75	20240805	1.56	N	102460	500	92 억	157991	N	N	19	N	N
11	20240829	150805	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13620	-290	5	-2.08	344613290	25169	168.66	13880	13910	13550	18080	9740	13910	13691.97	0.85	-6331	14163	14036	13873	13746	13583	14055	13765	93	4170	500	10010	10	1	18586811	2532	70.57	1.00	12	0.14	193.00	13650.00	18450	20230905	-26.18	11170	20240805	21.93	17150	-20.58	20240105	11170	21.93	20240805	18450	-26.18	20230905	11170	21.93	20240805	1.56	N	102460	500	92 억	157991	N	N	19	N	N
12	20240829	140806	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13650	-260	5	-1.87	266802420	19444	130.30	13880	13910	13620	18080	9740	13910	13721.58	0.85	-7069	14163	14036	13873	13746	13583	14055	13765	93	4170	500	10010	10	1	18586811	2537	70.73	1.00	12	0.10	193.00	13650.00	18450	20230905	-26.02	11170	20240805	22.20	17150	-20.41	20240105	11170	22.20	20240805	18450	-26.02	20230905	11170	22.20	20240805	1.56	N	102460	500	92 억	157991	N	N	19	N	N
13	20240829	130807	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13640	-270	5	-1.94	220701930	16067	107.67	13880	13910	13620	18080	9740	13910	13736.35	0.85	-6481	14163	14036	13873	13746	13583	14055	13765	93	4170	500	10010	10	1	18586811	2535	70.67	1.00	12	0.09	193.00	13650.00	18450	20230905	-26.07	11170	20240805	22.11	17150	-20.47	20240105	11170	22.11	20240805	18450	-26.07	20230905	11170	22.11	20240805	1.56	N	102460	500	92 억	157991	N	N	19	N	N
14	20240829	120805	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13720	-190	5	-1.37	124312850	9017	60.42	13880	13910	13720	18080	9740	13910	13786.50	0.85	-2346	14163	14036	13873	13746	13583	14055	13765	93	4170	500	10010	10	1	18586811	2550	71.09	1.01	12	0.05	193.00	13650.00	18450	20230905	-25.64	11170	20240805	22.83	17150	-20.00	20240105	11170	22.83	20240805	18450	-25.64	20230905	11170	22.83	20240805	1.56	N	102460	500	92 억	157991	N	N	19	N	N
15	20240829	110806	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13780	-130	5	-0.93	94124270	6822	45.71	13880	13910	13750	18080	9740	13910	13797.17	0.85	-1083	14163	14036	13873	13746	13583	14055	13765	93	4170	500	10010	10	1	18586811	2561	71.40	1.01	12	0.04	193.00	13650.00	18450	20230905	-25.31	11170	20240805	23.37	17150	-19.65	20240105	11170	23.37	20240805	18450	-25.31	20230905	11170	23.37	20240805	1.56	N	102460	500	92 억	157991	N	N	19	N	N
16	20240829	100801	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13770	-140	5	-1.01	42158850	3049	20.43	13880	13910	13750	18080	9740	13910	13827.11	0.85	-1259	14163	14036	13873	13746	13583	14055	13765	93	4170	500	10010	10	1	18586811	2559	71.35	1.01	12	0.02	193.00	13650.00	18450	20230905	-25.37	11170	20240805	23.28	17150	-19.71	20240105	11170	23.28	20240805	18450	-25.37	20230905	11170	23.28	20240805	1.56	N	102460	500	92 억	157991	N	N	19	N	N
17	20240829	090804	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13870	-40	5	-0.29	9496110	686	4.60	13880	13880	13790	18080	9740	13910	13842.73	0.85	-259	14163	14036	13873	13746	13583	14055	13765	93	4170	500	10010	10	1	18586811	2578	71.87	1.02	12	0.00	193.00	13650.00	18450	20230905	-24.82	11170	20240805	24.17	17150	-19.13	20240105	11170	24.17	20240805	18450	-24.82	20230905	11170	24.17	20240805	1.56	N	102460	500	92 억	157991	N	N	19	N	N
18	20240828	160740	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13910	80	2	0.58	207013060	14917	91.89	13910	14000	13710	17970	9690	13830	13877.66	0.85	303	14403	14116	13973	13686	13543	14045	13615	93	4140	500	9950	10	1	18586811	2585	72.07	1.02	12	0.08	193.00	13650.00	18450	20230905	-24.61	11170	20240805	24.53	17150	-18.89	20240105	11170	24.53	20240805	18450	-24.61	20230905	11170	24.53	20240805	1.56	N	102460	500	92 억	158033	N	N	19	N	N
19	20240828	150744	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13810	-20	5	-0.14	197751170	14249	87.77	13910	14000	13710	17970	9690	13830	13878.25	0.85	58	14403	14116	13973	13686	13543	14045	13615	93	4140	500	9950	10	1	18586811	2567	71.55	1.01	12	0.08	193.00	13650.00	18450	20230905	-25.15	11170	20240805	23.63	17150	-19.48	20240105	11170	23.63	20240805	18450	-25.15	20230905	11170	23.63	20240805	1.56	N	102460	500	92 억	158033	N	N	7	N	N
20	20240828	140747	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13870	40	2	0.29	182358560	13132	80.89	13910	14000	13710	17970	9690	13830	13886.58	0.85	110	14403	14116	13973	13686	13543	14045	13615	93	4140	500	9950	10	1	18586811	2578	71.87	1.02	12	0.07	193.00	13650.00	18450	20230905	-24.82	11170	20240805	24.17	17150	-19.13	20240105	11170	24.17	20240805	18450	-24.82	20230905	11170	24.17	20240805	1.56	N	102460	500	92 억	158033	N	N	7	N	N
21	20240828	130744	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13890	60	2	0.43	148277100	10659	65.66	13910	14000	13830	17970	9690	13830	13910.98	0.85	168	14403	14116	13973	13686	13543	14045	13615	93	4140	500	9950	10	1	18586811	2582	71.97	1.02	12	0.06	193.00	13650.00	18450	20230905	-24.72	11170	20240805	24.35	17150	-19.01	20240105	11170	24.35	20240805	18450	-24.72	20230905	11170	24.35	20240805	1.56	N	102460	500	92 억	158033	N	N	7	N	N
22	20240828	120742	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13930	100	2	0.72	125570950	9030	55.62	13910	14000	13830	17970	9690	13830	13905.97	0.85	749	14403	14116	13973	13686	13543	14045	13615	93	4140	500	9950	10	1	18586811	2589	72.18	1.02	12	0.05	193.00	13650.00	18450	20230905	-24.50	11170	20240805	24.71	17150	-18.78	20240105	11170	24.71	20240805	18450	-24.50	20230905	11170	24.71	20240805	1.56	N	102460	500	92 억	158033	N	N	7	N	N
23	20240828	110742	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13950	120	2	0.87	44023080	3162	19.48	13910	14000	13840	17970	9690	13830	13922.54	0.85	-1256	14403	14116	13973	13686	13543	14045	13615	93	4140	500	9950	10	1	18586811	2593	72.28	1.02	12	0.02	193.00	13650.00	18450	20230905	-24.39	11170	20240805	24.89	17150	-18.66	20240105	11170	24.89	20240805	18450	-24.39	20230905	11170	24.89	20240805	1.56	N	102460	500	92 억	158033	N	N	7	N	N
24	20240828	100810	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13940	110	2	0.80	18023840	1299	8.00	13910	13940	13840	17970	9690	13830	13875.17	0.85	-607	14403	14116	13973	13686	13543	14045	13615	93	4140	500	9950	10	1	18586811	2591	72.23	1.02	12	0.01	193.00	13650.00	18450	20230905	-24.44	11170	20240805	24.80	17150	-18.72	20240105	11170	24.80	20240805	18450	-24.44	20230905	11170	24.80	20240805	1.56	N	102460	500	92 억	158033	N	N	7	N	N
25	20240828	090754	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13850	20	2	0.14	1843140	133	0.82	13910	13910	13840	17970	9690	13830	13858.20	0.85	46	14403	14116	13973	13686	13543	14045	13615	93	4140	500	9950	10	1	18586811	2574	71.76	1.01	12	0.00	193.00	13650.00	18450	20230905	-24.93	11170	20240805	23.99	17150	-19.24	20240105	11170	23.99	20240805	18450	-24.93	20230905	11170	23.99	20240805	1.56	N	102460	500	92 억	158033	N	N	7	N	N
26	20240827	160740	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13830	-180	5	-1.28	226383140	16234	87.01	13860	14260	13830	18210	9810	14010	13945.00	0.85	62	14670	14340	14120	13790	13570	14285	13735	93	4200	500	10080	10	1	18586811	2571	71.66	1.01	12	0.09	193.00	13650.00	18450	20230905	-25.04	11170	20240805	23.81	17150	-19.36	20240105	11170	23.81	20240805	18450	-25.04	20230905	11170	23.81	20240805	1.56	N	102460	500	92 억	157683	N	N	7	N	N
27	20240827	150743	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13870	-140	5	-1.00	202671430	14522	77.83	13860	14260	13860	18210	9810	14010	13956.17	0.85	706	14670	14340	14120	13790	13570	14285	13735	93	4200	500	10080	10	1	18586811	2578	71.87	1.02	12	0.08	193.00	13650.00	18450	20230905	-24.82	11170	20240805	24.17	17150	-19.13	20240105	11170	24.17	20240805	18450	-24.82	20230905	11170	24.17	20240805	1.56	N	102460	500	92 억	157683	N	N	0	N	N
28	20240827	140745	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13900	-110	5	-0.79	182158500	13045	69.92	13860	14260	13860	18210	9810	14010	13963.86	0.85	422	14670	14340	14120	13790	13570	14285	13735	93	4200	500	10080	10	1	18586811	2584	72.02	1.02	12	0.07	193.00	13650.00	18450	20230905	-24.66	11170	20240805	24.44	17150	-18.95	20240105	11170	24.44	20240805	18450	-24.66	20230905	11170	24.44	20240805	1.56	N	102460	500	92 억	157683	N	N	0	N	N
29	20240827	130748	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13970	-40	5	-0.29	125263950	8952	47.98	13860	14260	13860	18210	9810	14010	13992.85	0.85	173	14670	14340	14120	13790	13570	14285	13735	93	4200	500	10080	10	1	18586811	2597	72.38	1.02	12	0.05	193.00	13650.00	18450	20230905	-24.28	11170	20240805	25.07	17150	-18.54	20240105	11170	25.07	20240805	18450	-24.28	20230905	11170	25.07	20240805	1.56	N	102460	500	92 억	157683	N	N	0	N	N
30	20240827	120750	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13970	-40	5	-0.29	116068050	8292	44.44	13860	14260	13860	18210	9810	14010	13997.59	0.85	291	14670	14340	14120	13790	13570	14285	13735	93	4200	500	10080	10	1	18586811	2597	72.38	1.02	12	0.04	193.00	13650.00	18450	20230905	-24.28	11170	20240805	25.07	17150	-18.54	20240105	11170	25.07	20240805	18450	-24.28	20230905	11170	25.07	20240805	1.56	N	102460	500	92 억	157683	N	N	0	N	N
31	20240827	110746	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13960	-50	5	-0.36	97007710	6927	37.13	13860	14260	13860	18210	9810	14010	14004.29	0.85	91	14670	14340	14120	13790	13570	14285	13735	93	4200	500	10080	10	1	18586811	2595	72.33	1.02	12	0.04	193.00	13650.00	18450	20230905	-24.34	11170	20240805	24.98	17150	-18.60	20240105	11170	24.98	20240805	18450	-24.34	20230905	11170	24.98	20240805	1.56	N	102460	500	92 억	157683	N	N	0	N	N
32	20240827	100744	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13910	-100	5	-0.71	56873890	4055	21.73	13860	14260	13860	18210	9810	14010	14025.62	0.85	-1336	14670	14340	14120	13790	13570	14285	13735	93	4200	500	10080	10	1	18586811	2585	72.07	1.02	12	0.02	193.00	13650.00	18450	20230905	-24.61	11170	20240805	24.53	17150	-18.89	20240105	11170	24.53	20240805	18450	-24.61	20230905	11170	24.53	20240805	1.56	N	102460	500	92 억	157683	N	N	0	N	N
33	20240827	090744	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14130	120	2	0.86	6551390	466	2.50	13860	14260	13860	18210	9810	14010	14058.78	0.85	-155	14670	14340	14120	13790	13570	14285	13735	93	4200	500	10080	10	1	18586811	2626	73.21	1.04	12	0.00	193.00	13650.00	18450	20230905	-23.41	11170	20240805	26.50	17150	-17.61	20240105	11170	26.50	20240805	18450	-23.41	20230905	11170	26.50	20240805	1.56	N	102460	500	92 억	157683	N	N	0	N	N
34	20240826	160734	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14010	-120	5	-0.85	257024920	18337	124.34	14010	14450	13900	18360	9900	14130	14016.74	0.87	-4802	14370	14250	14080	13960	13790	14165	13875	93	4230	500	10170	10	1	18586811	2604	72.59	1.03	12	0.10	193.00	13650.00	18450	20230905	-24.07	11170	20240805	25.43	17150	-18.31	20240105	11170	25.43	20240805	18450	-24.07	20230905	11170	25.43	20240805	1.58	N	102460	500	92 억	162096	N	N	0	N	N
35	20240826	150738	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14030	-100	5	-0.71	245329160	17503	118.69	14010	14450	13900	18360	9900	14130	14016.41	0.87	-4551	14370	14250	14080	13960	13790	14165	13875	93	4230	500	10170	10	1	18586811	2608	72.69	1.03	12	0.09	193.00	13650.00	18450	20230905	-23.96	11170	20240805	25.60	17150	-18.19	20240105	11170	25.60	20240805	18450	-23.96	20230905	11170	25.60	20240805	1.58	N	102460	500	92 억	162096	N	N	0	N	N
36	20240826	140741	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13980	-150	5	-1.06	214475600	15299	103.74	14010	14450	13900	18360	9900	14130	14018.93	0.87	-5469	14370	14250	14080	13960	13790	14165	13875	93	4230	500	10170	10	1	18586811	2598	72.44	1.02	12	0.08	193.00	13650.00	18450	20230905	-24.23	11170	20240805	25.16	17150	-18.48	20240105	11170	25.16	20240805	18450	-24.23	20230905	11170	25.16	20240805	1.58	N	102460	500	92 억	162096	N	N	0	N	N
37	20240826	130745	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13970	-160	5	-1.13	189391600	13505	91.58	14010	14450	13900	18360	9900	14130	14023.81	0.87	-5571	14370	14250	14080	13960	13790	14165	13875	93	4230	500	10170	10	1	18586811	2597	72.38	1.02	12	0.07	193.00	13650.00	18450	20230905	-24.28	11170	20240805	25.07	17150	-18.54	20240105	11170	25.07	20240805	18450	-24.28	20230905	11170	25.07	20240805	1.58	N	102460	500	92 억	162096	N	N	0	N	N
38	20240826	120739	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13990	-140	5	-0.99	139326530	9926	67.31	14010	14450	13900	18360	9900	14130	14036.52	0.87	-4042	14370	14250	14080	13960	13790	14165	13875	93	4230	500	10170	10	1	18586811	2600	72.49	1.02	12	0.05	193.00	13650.00	18450	20230905	-24.17	11170	20240805	25.25	17150	-18.43	20240105	11170	25.25	20240805	18450	-24.17	20230905	11170	25.25	20240805	1.58	N	102460	500	92 억	162096	N	N	0	N	N
39	20240826	110740	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14000	-130	5	-0.92	127715090	9096	61.68	14010	14450	13900	18360	9900	14130	14040.80	0.87	-3829	14370	14250	14080	13960	13790	14165	13875	93	4230	500	10170	10	1	18586811	2602	72.54	1.03	12	0.05	193.00	13650.00	18450	20230905	-24.12	11170	20240805	25.34	17150	-18.37	20240105	11170	25.34	20240805	18450	-24.12	20230905	11170	25.34	20240805	1.58	N	102460	500	92 억	162096	N	N	0	N	N
40	20240826	100743	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14150	20	2	0.14	98724390	7036	47.71	14010	14450	13900	18360	9900	14130	14031.32	0.87	-2524	14370	14250	14080	13960	13790	14165	13875	93	4230	500	10170	10	1	18586811	2630	73.32	1.04	12	0.04	193.00	13650.00	18450	20230905	-23.31	11170	20240805	26.68	17150	-17.49	20240105	11170	26.68	20240805	18450	-23.31	20230905	11170	26.68	20240805	1.58	N	102460	500	92 억	162096	N	N	0	N	N
41	20240826	090738	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14270	140	2	0.99	9196270	647	4.39	14010	14450	13990	18360	9900	14130	14213.71	0.87	-190	14370	14250	14080	13960	13790	14165	13875	93	4230	500	10170	10	1	18586811	2652	73.94	1.05	12	0.00	193.00	13650.00	18450	20230905	-22.66	11170	20240805	27.75	17150	-16.79	20240105	11170	27.75	20240805	18450	-22.66	20230905	11170	27.75	20240805	1.58	N	102460	500	92 억	162096	N	N	0	N	N
42	20240823	160735	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14130	-60	5	-0.42	206148870	14719	44.49	14190	14200	13910	18440	9940	14190	14005.62	0.89	-3758	14930	14560	14230	13860	13530	14395	13695	93	4250	500	10210	10	1	18586811	2626	73.21	1.04	12	0.08	193.00	13650.00	18450	20230905	-23.41	11170	20240805	26.50	17150	-17.61	20240105	11170	26.50	20240805	18450	-23.41	20230905	11170	26.50	20240805	1.58	N	102460	500	92 억	165860	N	N	0	N	N
43	20240823	150742	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14130	-60	5	-0.42	197337950	14095	42.60	14190	14200	13910	18440	9940	14190	14000.56	0.89	-3437	14930	14560	14230	13860	13530	14395	13695	93	4250	500	10210	10	1	18586811	2626	73.21	1.04	12	0.08	193.00	13650.00	18450	20230905	-23.41	11170	20240805	26.50	17150	-17.61	20240105	11170	26.50	20240805	18450	-23.41	20230905	11170	26.50	20240805	1.58	N	102460	500	92 억	165860	N	N	0	N	N
44	20240823	140740	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13980	-210	5	-1.48	181706880	12981	39.24	14190	14200	13910	18440	9940	14190	13997.91	0.89	-3296	14930	14560	14230	13860	13530	14395	13695	93	4250	500	10210	10	1	18586811	2598	72.44	1.02	12	0.07	193.00	13650.00	18450	20230905	-24.23	11170	20240805	25.16	17150	-18.48	20240105	11170	25.16	20240805	18450	-24.23	20230905	11170	25.16	20240805	1.58	N	102460	500	92 억	165860	N	N	0	N	N
45	20240823	130740	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13990	-200	5	-1.41	139356370	9967	30.13	14190	14200	13910	18440	9940	14190	13981.78	0.89	-1663	14930	14560	14230	13860	13530	14395	13695	93	4250	500	10210	10	1	18586811	2600	72.49	1.02	12	0.05	193.00	13650.00	18450	20230905	-24.17	11170	20240805	25.25	17150	-18.43	20240105	11170	25.25	20240805	18450	-24.17	20230905	11170	25.25	20240805	1.58	N	102460	500	92 억	165860	N	N	0	N	N
46	20240823	120739	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13920	-270	5	-1.90	119479570	8540	25.81	14190	14200	13920	18440	9940	14190	13990.58	0.89	-1662	14930	14560	14230	13860	13530	14395	13695	93	4250	500	10210	10	1	18586811	2587	72.12	1.02	12	0.05	193.00	13650.00	18450	20230905	-24.55	11170	20240805	24.62	17150	-18.83	20240105	11170	24.62	20240805	18450	-24.55	20230905	11170	24.62	20240805	1.58	N	102460	500	92 억	165860	N	N	0	N	N
47	20240823	110738	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13980	-210	5	-1.48	95632790	6832	20.65	14190	14200	13920	18440	9940	14190	13997.77	0.89	-907	14930	14560	14230	13860	13530	14395	13695	93	4250	500	10210	10	1	18586811	2598	72.44	1.02	12	0.04	193.00	13650.00	18450	20230905	-24.23	11170	20240805	25.16	17150	-18.48	20240105	11170	25.16	20240805	18450	-24.23	20230905	11170	25.16	20240805	1.58	N	102460	500	92 억	165860	N	N	0	N	N
48	20240823	100740	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14010	-180	5	-1.27	68719090	4909	14.84	14190	14200	13920	18440	9940	14190	13998.59	0.89	-791	14930	14560	14230	13860	13530	14395	13695	93	4250	500	10210	10	1	18586811	2604	72.59	1.03	12	0.03	193.00	13650.00	18450	20230905	-24.07	11170	20240805	25.43	17150	-18.31	20240105	11170	25.43	20240805	18450	-24.07	20230905	11170	25.43	20240805	1.58	N	102460	500	92 억	165860	N	N	0	N	N
49	20240823	090740	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14150	-40	5	-0.28	1417290	100	0.30	14190	14200	14140	18440	9940	14190	14172.90	0.89	-45	14930	14560	14230	13860	13530	14395	13695	93	4250	500	10210	10	1	18586811	2630	73.32	1.04	12	0.00	193.00	13650.00	18450	20230905	-23.31	11170	20240805	26.68	17150	-17.49	20240105	11170	26.68	20240805	18450	-23.31	20230905	11170	26.68	20240805	1.58	N	102460	500	92 억	165860	N	N	0	N	N
50	20240822	160735	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14190	-120	5	-0.84	465649670	33084	80.75	14340	14600	13900	18600	10020	14310	14074.47	0.87	4127	15156	14732	14466	14042	13776	14600	13910	93	4290	500	10300	10	1	18586811	2637	73.52	1.04	12	0.18	193.00	13650.00	18450	20230905	-23.09	11170	20240805	27.04	17150	-17.26	20240105	11170	27.04	20240805	18450	-23.09	20230905	11170	27.04	20240805	1.58	N	102460	500	92 억	161981	N	N	254	N	N
51	20240822	150741	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14100	-210	5	-1.47	435212910	30929	75.49	14340	14600	13900	18600	10020	14310	14071.35	0.87	2458	15156	14732	14466	14042	13776	14600	13910	93	4290	500	10300	10	1	18586811	2621	73.06	1.03	12	0.17	193.00	13650.00	18450	20230905	-23.58	11170	20240805	26.23	17150	-17.78	20240105	11170	26.23	20240805	18450	-23.58	20230905	11170	26.23	20240805	1.58	N	102460	500	92 억	161981	N	N	254	N	N
52	20240822	140741	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14160	-150	5	-1.05	406868940	28924	70.60	14340	14600	13900	18600	10020	14310	14066.83	0.87	1678	15156	14732	14466	14042	13776	14600	13910	93	4290	500	10300	10	1	18586811	2632	73.37	1.04	12	0.16	193.00	13650.00	18450	20230905	-23.25	11170	20240805	26.77	17150	-17.43	20240105	11170	26.77	20240805	18450	-23.25	20230905	11170	26.77	20240805	1.58	N	102460	500	92 억	161981	N	N	254	N	N
53	20240822	130741	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14020	-290	5	-2.03	366400670	26046	63.57	14340	14600	13900	18600	10020	14310	14067.44	0.87	421	15156	14732	14466	14042	13776	14600	13910	93	4290	500	10300	10	1	18586811	2606	72.64	1.03	12	0.14	193.00	13650.00	18450	20230905	-24.01	11170	20240805	25.51	17150	-18.25	20240105	11170	25.51	20240805	18450	-24.01	20230905	11170	25.51	20240805	1.58	N	102460	500	92 억	161981	N	N	254	N	N
54	20240822	120745	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14080	-230	5	-1.61	201851990	14273	34.84	14340	14600	14050	18600	10020	14310	14142.23	0.87	-459	15156	14732	14466	14042	13776	14600	13910	93	4290	500	10300	10	1	18586811	2617	72.95	1.03	12	0.08	193.00	13650.00	18450	20230905	-23.69	11170	20240805	26.05	17150	-17.90	20240105	11170	26.05	20240805	18450	-23.69	20230905	11170	26.05	20240805	1.58	N	102460	500	92 억	161981	N	N	254	N	N
55	20240822	110737	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14130	-180	5	-1.26	175285960	12389	30.24	14340	14600	14050	18600	10020	14310	14148.52	0.87	16	15156	14732	14466	14042	13776	14600	13910	93	4290	500	10300	10	1	18586811	2626	73.21	1.04	12	0.07	193.00	13650.00	18450	20230905	-23.41	11170	20240805	26.50	17150	-17.61	20240105	11170	26.50	20240805	18450	-23.41	20230905	11170	26.50	20240805	1.58	N	102460	500	92 억	161981	N	N	254	N	N
56	20240822	100737	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14130	-180	5	-1.26	132557720	9355	22.83	14340	14600	14050	18600	10020	14310	14169.72	0.87	-436	15156	14732	14466	14042	13776	14600	13910	93	4290	500	10300	10	1	18586811	2626	73.21	1.04	12	0.05	193.00	13650.00	18450	20230905	-23.41	11170	20240805	26.50	17150	-17.61	20240105	11170	26.50	20240805	18450	-23.41	20230905	11170	26.50	20240805	1.58	N	102460	500	92 억	161981	N	N	254	N	N
57	20240822	090738	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14530	220	2	1.54	1243760	86	0.21	14340	14600	14340	18600	10020	14310	14462.33	0.87	-13	15156	14732	14466	14042	13776	14600	13910	93	4290	500	10300	10	1	18586811	2701	75.28	1.06	12	0.00	193.00	13650.00	18450	20230905	-21.25	11170	20240805	30.08	17150	-15.28	20240105	11170	30.08	20240805	18450	-21.25	20230905	11170	30.08	20240805	1.58	N	102460	500	92 억	161981	N	N	254	N	N
58	20240821	160732	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14310	-340	5	-2.32	587650570	40830	28.68	14670	14890	14200	19040	10260	14650	14392.69	0.83	8092	15963	15306	14893	14236	13823	15100	14030	93	4390	500	10540	10	1	18586811	2660	74.15	1.05	12	0.22	193.00	13650.00	18450	20230905	-22.44	11170	20240805	28.11	17150	-16.56	20240105	11170	28.11	20240805	18450	-22.44	20230905	11170	28.11	20240805	1.57	N	102460	500	92 억	153670	N	N	254	N	N
59	20240821	150743	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14330	-320	5	-2.18	554645820	38527	27.06	14670	14890	14200	19040	10260	14650	14396.29	0.83	7030	15963	15306	14893	14236	13823	15100	14030	93	4390	500	10540	10	1	18586811	2663	74.25	1.05	12	0.21	193.00	13650.00	18450	20230905	-22.33	11170	20240805	28.29	17150	-16.44	20240105	11170	28.29	20240805	18450	-22.33	20230905	11170	28.29	20240805	1.57	N	102460	500	92 억	153670	N	N	6	N	N
60	20240821	140735	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14430	-220	5	-1.50	503741170	34985	24.58	14670	14890	14200	19040	10260	14650	14398.78	0.83	5945	15963	15306	14893	14236	13823	15100	14030	93	4390	500	10540	10	1	18586811	2682	74.77	1.06	12	0.19	193.00	13650.00	18450	20230905	-21.79	11170	20240805	29.19	17150	-15.86	20240105	11170	29.19	20240805	18450	-21.79	20230905	11170	29.19	20240805	1.57	N	102460	500	92 억	153670	N	N	6	N	N
61	20240821	130745	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14310	-340	5	-2.32	474631100	32957	23.15	14670	14890	14200	19040	10260	14650	14401.53	0.83	5937	15963	15306	14893	14236	13823	15100	14030	93	4390	500	10540	10	1	18586811	2660	74.15	1.05	12	0.18	193.00	13650.00	18450	20230905	-22.44	11170	20240805	28.11	17150	-16.56	20240105	11170	28.11	20240805	18450	-22.44	20230905	11170	28.11	20240805	1.57	N	102460	500	92 억	153670	N	N	6	N	N
62	20240821	120744	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14310	-340	5	-2.32	379248800	26260	18.45	14670	14890	14250	19040	10260	14650	14442.07	0.83	3971	15963	15306	14893	14236	13823	15100	14030	93	4390	500	10540	10	1	18586811	2660	74.15	1.05	12	0.14	193.00	13650.00	18450	20230905	-22.44	11170	20240805	28.11	17150	-16.56	20240105	11170	28.11	20240805	18450	-22.44	20230905	11170	28.11	20240805	1.57	N	102460	500	92 억	153670	N	N	6	N	N
63	20240821	110738	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14430	-220	5	-1.50	277689120	19162	13.46	14670	14890	14280	19040	10260	14650	14491.66	0.83	1239	15963	15306	14893	14236	13823	15100	14030	93	4390	500	10540	10	1	18586811	2682	74.77	1.06	12	0.10	193.00	13650.00	18450	20230905	-21.79	11170	20240805	29.19	17150	-15.86	20240105	11170	29.19	20240805	18450	-21.79	20230905	11170	29.19	20240805	1.57	N	102460	500	92 억	153670	N	N	6	N	N
64	20240821	100743	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14600	-50	5	-0.34	103499100	7095	4.98	14670	14890	14510	19040	10260	14650	14587.61	0.83	1022	15963	15306	14893	14236	13823	15100	14030	93	4390	500	10540	10	1	18586811	2714	75.65	1.07	12	0.04	193.00	13650.00	18450	20230905	-20.87	11170	20240805	30.71	17150	-14.87	20240105	11170	30.71	20240805	18450	-20.87	20230905	11170	30.71	20240805	1.57	N	102460	500	92 억	153670	N	N	6	N	N
65	20240821	090736	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14670	20	2	0.14	12553540	852	0.60	14670	14890	14670	19040	10260	14650	14734.20	0.83	-328	15963	15306	14893	14236	13823	15100	14030	93	4390	500	10540	10	1	18586811	2727	76.01	1.07	12	0.00	193.00	13650.00	18450	20230905	-20.49	11170	20240805	31.33	17150	-14.46	20240105	11170	31.33	20240805	18450	-20.49	20230905	11170	31.33	20240805	1.57	N	102460	500	92 억	153670	N	N	6	N	N
66	20240820	160726	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14650	-90	5	-0.61	2142389800	141988	253.72	14900	15550	14480	19160	10320	14740	15088.64	0.91	-13334	15340	15040	14580	14280	13820	15190	14430	93	4420	500	10610	10	1	18586811	2723	75.91	1.07	12	0.76	193.00	13650.00	18450	20230905	-20.60	11170	20240805	31.15	17150	-14.58	20240105	11170	31.15	20240805	18450	-20.60	20230905	11170	31.15	20240805	1.57	N	102460	500	92 억	168566	N	N	6	N	N
67	20240820	150737	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14530	-210	5	-1.42	2105528990	139461	249.21	14900	15550	14480	19160	10320	14740	15097.62	0.91	-13612	15340	15040	14580	14280	13820	15190	14430	93	4420	500	10610	10	1	18586811	2701	75.28	1.06	12	0.75	193.00	13650.00	18450	20230905	-21.25	11170	20240805	30.08	17150	-15.28	20240105	11170	30.08	20240805	18450	-21.25	20230905	11170	30.08	20240805	1.57	N	102460	500	92 억	168566	N	N	5	N	N
68	20240820	140735	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14750	10	2	0.07	2006498430	132700	237.13	14900	15550	14640	19160	10320	14740	15120.56	0.91	-12191	15340	15040	14580	14280	13820	15190	14430	93	4420	500	10610	10	1	18586811	2742	76.42	1.08	12	0.71	193.00	13650.00	18450	20230905	-20.05	11170	20240805	32.05	17150	-13.99	20240105	11170	32.05	20240805	18450	-20.05	20230905	11170	32.05	20240805	1.57	N	102460	500	92 억	168566	N	N	5	N	N
69	20240820	130737	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14820	80	2	0.54	1888611540	124697	222.82	14900	15550	14730	19160	10320	14740	15145.61	0.91	-11108	15340	15040	14580	14280	13820	15190	14430	93	4420	500	10610	10	1	18586811	2755	76.79	1.09	12	0.67	193.00	13650.00	18450	20230905	-19.67	11170	20240805	32.68	17150	-13.59	20240105	11170	32.68	20240805	18450	-19.67	20230905	11170	32.68	20240805	1.57	N	102460	500	92 억	168566	N	N	5	N	N
70	20240820	120734	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14730	-10	5	-0.07	1818333250	119958	214.36	14900	15550	14730	19160	10320	14740	15158.08	0.91	-13441	15340	15040	14580	14280	13820	15190	14430	93	4420	500	10610	10	1	18586811	2738	76.32	1.08	12	0.65	193.00	13650.00	18450	20230905	-20.16	11170	20240805	31.87	17150	-14.11	20240105	11170	31.87	20240805	18450	-20.16	20230905	11170	31.87	20240805	1.57	N	102460	500	92 억	168566	N	N	5	N	N
71	20240820	110731	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15030	290	2	1.97	1618955800	106499	190.31	14900	15550	14740	19160	10320	14740	15201.61	0.91	-14010	15340	15040	14580	14280	13820	15190	14430	93	4420	500	10610	10	1	18586811	2794	77.88	1.10	12	0.57	193.00	13650.00	18450	20230905	-18.54	11170	20240805	34.56	17150	-12.36	20240105	11170	34.56	20240805	18450	-18.54	20230905	11170	34.56	20240805	1.57	N	102460	500	92 억	168566	N	N	5	N	N
72	20240820	100730	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15310	570	2	3.87	1278309420	83975	150.06	14900	15550	14740	19160	10320	14740	15222.50	0.91	-7074	15340	15040	14580	14280	13820	15190	14430	93	4420	500	10610	10	1	18586811	2846	79.33	1.12	12	0.45	193.00	13650.00	18450	20230905	-17.02	11170	20240805	37.06	17150	-10.73	20240105	11170	37.06	20240805	18450	-17.02	20230905	11170	37.06	20240805	1.57	N	102460	500	92 억	168566	N	N	5	N	N
73	20240820	090732	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14950	210	2	1.42	81242300	5454	9.75	14900	15000	14740	19160	10320	14740	14895.91	0.91	127	15340	15040	14580	14280	13820	15190	14430	93	4420	500	10610	10	1	18586811	2779	77.46	1.10	12	0.03	193.00	13650.00	18450	20230905	-18.97	11170	20240805	33.84	17150	-12.83	20240105	11170	33.84	20240805	18450	-18.97	20230905	11170	33.84	20240805	1.57	N	102460	500	92 억	168566	N	N	5	N	N
74	20240819	160722	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14740	440	2	3.08	809460500	55568	182.76	14300	14880	14120	18590	10010	14300	14566.08	0.87	6547	14666	14482	14276	14092	13886	14575	14185	93	4290	500	10290	10	1	18586811	2740	76.37	1.08	12	0.30	193.00	13650.00	18450	20230905	-20.11	11170	20240805	31.96	17150	-14.05	20240105	11170	31.96	20240805	18450	-20.11	20230905	11170	31.96	20240805	1.57	N	102460	500	92 억	161038	N	N	5	N	N
75	20240819	150729	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14680	380	2	2.66	766230680	52630	173.10	14300	14880	14120	18590	10010	14300	14558.82	0.87	6716	14666	14482	14276	14092	13886	14575	14185	93	4290	500	10290	10	1	18586811	2729	76.06	1.08	12	0.28	193.00	13650.00	18450	20230905	-20.43	11170	20240805	31.42	17150	-14.40	20240105	11170	31.42	20240805	18450	-20.43	20230905	11170	31.42	20240805	1.57	N	102460	500	92 억	161038	N	N	18	N	N
76	20240819	140731	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14480	180	2	1.26	614345720	42229	138.89	14300	14880	14120	18590	10010	14300	14547.96	0.87	4697	14666	14482	14276	14092	13886	14575	14185	93	4290	500	10290	10	1	18586811	2691	75.03	1.06	12	0.23	193.00	13650.00	18450	20230905	-21.52	11170	20240805	29.63	17150	-15.57	20240105	11170	29.63	20240805	18450	-21.52	20230905	11170	29.63	20240805	1.57	N	102460	500	92 억	161038	N	N	18	N	N
77	20240819	130726	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14690	390	2	2.73	522367500	35904	118.09	14300	14880	14120	18590	10010	14300	14549.01	0.87	4225	14666	14482	14276	14092	13886	14575	14185	93	4290	500	10290	10	1	18586811	2730	76.11	1.08	12	0.19	193.00	13650.00	18450	20230905	-20.38	11170	20240805	31.51	17150	-14.34	20240105	11170	31.51	20240805	18450	-20.38	20230905	11170	31.51	20240805	1.57	N	102460	500	92 억	161038	N	N	18	N	N
78	20240819	120727	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14600	300	2	2.10	411824550	28347	93.23	14300	14880	14120	18590	10010	14300	14527.98	0.87	1181	14666	14482	14276	14092	13886	14575	14185	93	4290	500	10290	10	1	18586811	2714	75.65	1.07	12	0.15	193.00	13650.00	18450	20230905	-20.87	11170	20240805	30.71	17150	-14.87	20240105	11170	30.71	20240805	18450	-20.87	20230905	11170	30.71	20240805	1.57	N	102460	500	92 억	161038	N	N	18	N	N
79	20240819	110728	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14630	330	2	2.31	328369830	22644	74.47	14300	14880	14120	18590	10010	14300	14501.41	0.87	1368	14666	14482	14276	14092	13886	14575	14185	93	4290	500	10290	10	1	18586811	2719	75.80	1.07	12	0.12	193.00	13650.00	18450	20230905	-20.70	11170	20240805	30.98	17150	-14.69	20240105	11170	30.98	20240805	18450	-20.70	20230905	11170	30.98	20240805	1.57	N	102460	500	92 억	161038	N	N	18	N	N
80	20240819	100730	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14330	30	2	0.21	123070630	8559	28.15	14300	14490	14120	18590	10010	14300	14379.09	0.87	2123	14666	14482	14276	14092	13886	14575	14185	93	4290	500	10290	10	1	18586811	2663	74.25	1.05	12	0.05	193.00	13650.00	18450	20230905	-22.33	11170	20240805	28.29	17150	-16.44	20240105	11170	28.29	20240805	18450	-22.33	20230905	11170	28.29	20240805	1.57	N	102460	500	92 억	161038	N	N	18	N	N
81	20240819	090729	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14240	-60	5	-0.42	4002640	281	0.92	14300	14300	14120	18590	10010	14300	14244.27	0.87	-62	14666	14482	14276	14092	13886	14575	14185	93	4290	500	10290	10	1	18586811	2647	73.78	1.04	12	0.00	193.00	13650.00	18450	20230905	-22.82	11170	20240805	27.48	17150	-16.97	20240105	11170	27.48	20240805	18450	-22.82	20230905	11170	27.48	20240805	1.57	N	102460	500	92 억	161038	N	N	18	N	N
82	20240816	160722	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14300	110	2	0.78	430582890	30237	202.57	14120	14460	14070	18440	9940	14190	14240.26	0.82	5131	14443	14316	14183	14056	13923	14250	13990	93	4250	500	10210	10	1	18586811	2658	74.09	1.05	12	0.16	193.00	13650.00	18450	20230905	-22.49	11170	20240805	28.02	17150	-16.62	20240105	11170	28.02	20240805	18450	-22.49	20230905	11170	28.02	20240805	1.58	N	102460	500	92 억	152678	N	N	18	N	N
83	20240816	150723	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14300	110	2	0.78	407401260	28615	191.70	14120	14460	14070	18440	9940	14190	14237.33	0.82	4950	14443	14316	14183	14056	13923	14250	13990	93	4250	500	10210	10	1	18586811	2658	74.09	1.05	12	0.15	193.00	13650.00	18450	20230905	-22.49	11170	20240805	28.02	17150	-16.62	20240105	11170	28.02	20240805	18450	-22.49	20230905	11170	28.02	20240805	1.58	N	102460	500	92 억	152678	N	N	2	N	N
84	20240816	140727	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14420	230	2	1.62	377797780	26552	177.88	14120	14460	14070	18440	9940	14190	14228.60	0.82	4654	14443	14316	14183	14056	13923	14250	13990	93	4250	500	10210	10	1	18586811	2680	74.72	1.06	12	0.14	193.00	13650.00	18450	20230905	-21.84	11170	20240805	29.10	17150	-15.92	20240105	11170	29.10	20240805	18450	-21.84	20230905	11170	29.10	20240805	1.58	N	102460	500	92 억	152678	N	N	2	N	N
85	20240816	130729	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14330	140	2	0.99	326739580	22991	154.02	14120	14460	14070	18440	9940	14190	14211.63	0.82	3206	14443	14316	14183	14056	13923	14250	13990	93	4250	500	10210	10	1	18586811	2663	74.25	1.05	12	0.12	193.00	13650.00	18450	20230905	-22.33	11170	20240805	28.29	17150	-16.44	20240105	11170	28.29	20240805	18450	-22.33	20230905	11170	28.29	20240805	1.58	N	102460	500	92 억	152678	N	N	2	N	N
86	20240816	120724	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14370	180	2	1.27	296531940	20876	139.85	14120	14460	14070	18440	9940	14190	14204.44	0.82	2565	14443	14316	14183	14056	13923	14250	13990	93	4250	500	10210	10	1	18586811	2671	74.46	1.05	12	0.11	193.00	13650.00	18450	20230905	-22.11	11170	20240805	28.65	17150	-16.21	20240105	11170	28.65	20240805	18450	-22.11	20230905	11170	28.65	20240805	1.58	N	102460	500	92 억	152678	N	N	2	N	N
87	20240816	110726	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14190	0	3	0.00	219653530	15512	103.92	14120	14250	14070	18440	9940	14190	14160.23	0.82	2429	14443	14316	14183	14056	13923	14250	13990	93	4250	500	10210	10	1	18586811	2637	73.52	1.04	12	0.08	193.00	13650.00	18450	20230905	-23.09	11170	20240805	27.04	17150	-17.26	20240105	11170	27.04	20240805	18450	-23.09	20230905	11170	27.04	20240805	1.58	N	102460	500	92 억	152678	N	N	2	N	N
88	20240816	100724	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14180	-10	5	-0.07	133726110	9454	63.33	14120	14220	14070	18440	9940	14190	14144.92	0.82	1142	14443	14316	14183	14056	13923	14250	13990	93	4250	500	10210	10	1	18586811	2636	73.47	1.04	12	0.05	193.00	13650.00	18450	20230905	-23.14	11170	20240805	26.95	17150	-17.32	20240105	11170	26.95	20240805	18450	-23.14	20230905	11170	26.95	20240805	1.58	N	102460	500	92 억	152678	N	N	2	N	N
89	20240816	090725	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14150	-40	5	-0.28	25475020	1804	12.09	14120	14200	14100	18440	9940	14190	14121.41	0.82	657	14443	14316	14183	14056	13923	14250	13990	93	4250	500	10210	10	1	18586811	2630	73.32	1.04	12	0.01	193.00	13650.00	18450	20230905	-23.31	11170	20240805	26.68	17150	-17.49	20240105	11170	26.68	20240805	18450	-23.31	20230905	11170	26.68	20240805	1.58	N	102460	500	92 억	152678	N	N	2	N	N
90	20240814	160725	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14190	150	2	1.07	205472230	14518	26.07	14310	14310	14050	18250	9830	14040	14152.86	0.80	3417	15093	14566	14183	13656	13273	14375	13465	93	4210	500	10100	10	1	18586811	2637	73.52	1.04	12	0.08	193.00	13650.00	18450	20230905	-23.09	11170	20240805	27.04	17150	-17.26	20240105	11170	27.04	20240805	18450	-23.09	20230905	11170	27.04	20240805	1.56	N	102460	500	92 억	148724	N	N	2	N	N
91	20240814	150727	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14190	150	2	1.07	192573420	13609	24.44	14310	14310	14050	18250	9830	14040	14150.45	0.80	3401	15093	14566	14183	13656	13273	14375	13465	93	4210	500	10100	10	1	18586811	2637	73.52	1.04	12	0.07	193.00	13650.00	18450	20230905	-23.09	11170	20240805	27.04	17150	-17.26	20240105	11170	27.04	20240805	18450	-23.09	20230905	11170	27.04	20240805	1.56	N	102460	500	92 억	148724	N	N	5	N	N
92	20240814	140730	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14200	160	2	1.14	153444290	10852	19.49	14310	14310	14050	18250	9830	14040	14139.72	0.80	2273	15093	14566	14183	13656	13273	14375	13465	93	4210	500	10100	10	1	18586811	2639	73.58	1.04	12	0.06	193.00	13650.00	18450	20230905	-23.04	11170	20240805	27.13	17150	-17.20	20240105	11170	27.13	20240805	18450	-23.04	20230905	11170	27.13	20240805	1.56	N	102460	500	92 억	148724	N	N	5	N	N
93	20240814	130728	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14270	230	2	1.64	114358280	8099	14.55	14310	14310	14050	18250	9830	14040	14120.05	0.80	792	15093	14566	14183	13656	13273	14375	13465	93	4210	500	10100	10	1	18586811	2652	73.94	1.05	12	0.04	193.00	13650.00	18450	20230905	-22.66	11170	20240805	27.75	17150	-16.79	20240105	11170	27.75	20240805	18450	-22.66	20230905	11170	27.75	20240805	1.56	N	102460	500	92 억	148724	N	N	5	N	N
94	20240814	120723	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14130	90	2	0.64	89835090	6369	11.44	14310	14310	14050	18250	9830	14040	14105.05	0.80	333	15093	14566	14183	13656	13273	14375	13465	93	4210	500	10100	10	1	18586811	2626	73.21	1.04	12	0.03	193.00	13650.00	18450	20230905	-23.41	11170	20240805	26.50	17150	-17.61	20240105	11170	26.50	20240805	18450	-23.41	20230905	11170	26.50	20240805	1.56	N	102460	500	92 억	148724	N	N	5	N	N
95	20240814	110720	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14160	120	2	0.85	83349630	5910	10.61	14310	14310	14050	18250	9830	14040	14103.15	0.80	155	15093	14566	14183	13656	13273	14375	13465	93	4210	500	10100	10	1	18586811	2632	73.37	1.04	12	0.03	193.00	13650.00	18450	20230905	-23.25	11170	20240805	26.77	17150	-17.43	20240105	11170	26.77	20240805	18450	-23.25	20230905	11170	26.77	20240805	1.56	N	102460	500	92 억	148724	N	N	5	N	N
96	20240814	100720	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14080	40	2	0.28	43530190	3080	5.53	14310	14310	14070	18250	9830	14040	14133.18	0.80	14	15093	14566	14183	13656	13273	14375	13465	93	4210	500	10100	10	1	18586811	2617	72.95	1.03	12	0.02	193.00	13650.00	18450	20230905	-23.69	11170	20240805	26.05	17150	-17.90	20240105	11170	26.05	20240805	18450	-23.69	20230905	11170	26.05	20240805	1.56	N	102460	500	92 억	148724	N	N	5	N	N
97	20240814	090753	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14230	190	2	1.35	7075510	497	0.89	14310	14310	14120	18250	9830	14040	14236.44	0.80	-69	15093	14566	14183	13656	13273	14375	13465	93	4210	500	10100	10	1	18586811	2645	73.73	1.04	12	0.00	193.00	13650.00	18450	20230905	-22.87	11170	20240805	27.39	17150	-17.03	20240105	11170	27.39	20240805	18450	-22.87	20230905	11170	27.39	20240805	1.56	N	102460	500	92 억	148724	N	N	5	N	N
98	20240813	160712	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14040	-520	5	-3.57	784909170	55638	67.38	14700	14710	13800	18920	10200	14560	14107.43	0.90	-17705	15273	14916	14333	13976	13393	15095	14155	93	4360	500	10480	10	1	18586811	2610	72.75	1.03	12	0.30	193.00	13650.00	18450	20230905	-23.90	11170	20240805	25.69	17150	-18.13	20240105	11170	25.69	20240805	18450	-23.90	20230905	11170	25.69	20240805	1.55	N	102460	500	92 억	167254	N	N	5	N	N
99	20240813	150718	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14320	-240	5	-1.65	767757220	54419	65.90	14700	14710	13800	18920	10200	14560	14108.26	0.90	-16908	15273	14916	14333	13976	13393	15095	14155	93	4360	500	10480	10	1	18586811	2662	74.20	1.05	12	0.29	193.00	13650.00	18450	20230905	-22.38	11170	20240805	28.20	17150	-16.50	20240105	11170	28.20	20240805	18450	-22.38	20230905	11170	28.20	20240805	1.55	N	102460	500	92 억	167254	N	N	3	N	N
100	20240813	140719	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13930	-630	5	-4.33	693207450	49127	59.49	14700	14710	13800	18920	10200	14560	14110.52	0.90	-14410	15273	14916	14333	13976	13393	15095	14155	93	4360	500	10480	10	1	18586811	2589	72.18	1.02	12	0.26	193.00	13650.00	18450	20230905	-24.50	11170	20240805	24.71	17150	-18.78	20240105	11170	24.71	20240805	18450	-24.50	20230905	11170	24.71	20240805	1.55	N	102460	500	92 억	167254	N	N	3	N	N
101	20240813	130719	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13850	-710	5	-4.88	666735110	47222	57.19	14700	14710	13800	18920	10200	14560	14119.16	0.90	-13687	15273	14916	14333	13976	13393	15095	14155	93	4360	500	10480	10	1	18586811	2574	71.76	1.01	12	0.25	193.00	13650.00	18450	20230905	-24.93	11170	20240805	23.99	17150	-19.24	20240105	11170	23.99	20240805	18450	-24.93	20230905	11170	23.99	20240805	1.55	N	102460	500	92 억	167254	N	N	3	N	N
102	20240813	120714	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13940	-620	5	-4.26	632242530	44743	54.18	14700	14710	13800	18920	10200	14560	14130.54	0.90	-12259	15273	14916	14333	13976	13393	15095	14155	93	4360	500	10480	10	1	18586811	2591	72.23	1.02	12	0.24	193.00	13650.00	18450	20230905	-24.44	11170	20240805	24.80	17150	-18.72	20240105	11170	24.80	20240805	18450	-24.44	20230905	11170	24.80	20240805	1.55	N	102460	500	92 억	167254	N	N	3	N	N
103	20240813	110712	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13880	-680	5	-4.67	567912940	40095	48.55	14700	14710	13870	18920	10200	14560	14164.18	0.90	-11145	15273	14916	14333	13976	13393	15095	14155	93	4360	500	10480	10	1	18586811	2580	71.92	1.02	12	0.22	193.00	13650.00	18450	20230905	-24.77	11170	20240805	24.26	17150	-19.07	20240105	11170	24.26	20240805	18450	-24.77	20230905	11170	24.26	20240805	1.55	N	102460	500	92 억	167254	N	N	3	N	N
104	20240813	100715	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14030	-530	5	-3.64	476352070	33528	40.60	14700	14710	13950	18920	10200	14560	14207.59	0.90	-8044	15273	14916	14333	13976	13393	15095	14155	93	4360	500	10480	10	1	18586811	2608	72.69	1.03	12	0.18	193.00	13650.00	18450	20230905	-23.96	11170	20240805	25.60	17150	-18.19	20240105	11170	25.60	20240805	18450	-23.96	20230905	11170	25.60	20240805	1.55	N	102460	500	92 억	167254	N	N	3	N	N
105	20240813	090718	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14200	-360	5	-2.47	148137870	10220	12.38	14700	14710	14200	18920	10200	14560	14494.90	0.90	-1469	15273	14916	14333	13976	13393	15095	14155	93	4360	500	10480	10	1	18586811	2639	73.58	1.04	12	0.05	193.00	13650.00	18450	20230905	-23.04	11170	20240805	27.13	17150	-17.20	20240105	11170	27.13	20240805	18450	-23.04	20230905	11170	27.13	20240805	1.55	N	102460	500	92 억	167254	N	N	3	N	N
106	20240812	160710	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14560	680	2	4.90	1192405720	82553	565.04	13750	14690	13750	18040	9720	13880	14444.00	0.88	1900	14080	13980	13800	13700	13520	14030	13750	93	4160	500	9990	10	1	18586811	2706	75.44	1.07	12	0.44	193.00	13650.00	18450	20230905	-21.08	11170	20240805	30.35	17150	-15.10	20240105	11170	30.35	20240805	18450	-21.08	20230905	11170	30.35	20240805	1.56	N	102460	500	92 억	162653	N	N	3	N	N
107	20240812	150710	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14590	710	2	5.12	1119449860	77552	530.81	13750	14690	13750	18040	9720	13880	14434.83	0.88	1453	14080	13980	13800	13700	13520	14030	13750	93	4160	500	9990	10	1	18586811	2712	75.60	1.07	12	0.42	193.00	13650.00	18450	20230905	-20.92	11170	20240805	30.62	17150	-14.93	20240105	11170	30.62	20240805	18450	-20.92	20230905	11170	30.62	20240805	1.56	N	102460	500	92 억	162653	N	N	0	N	N
108	20240812	140710	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14570	690	2	4.97	935916130	64969	444.69	13750	14690	13750	18040	9720	13880	14405.58	0.88	2792	14080	13980	13800	13700	13520	14030	13750	93	4160	500	9990	10	1	18586811	2708	75.49	1.07	12	0.35	193.00	13650.00	18450	20230905	-21.03	11170	20240805	30.44	17150	-15.04	20240105	11170	30.44	20240805	18450	-21.03	20230905	11170	30.44	20240805	1.56	N	102460	500	92 억	162653	N	N	0	N	N
109	20240812	130707	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14310	430	2	3.10	452129280	31722	217.13	13750	14410	13750	18040	9720	13880	14252.86	0.88	8713	14080	13980	13800	13700	13520	14030	13750	93	4160	500	9990	10	1	18586811	2660	74.15	1.05	12	0.17	193.00	13650.00	18450	20230905	-22.44	11170	20240805	28.11	17150	-16.56	20240105	11170	28.11	20240805	18450	-22.44	20230905	11170	28.11	20240805	1.56	N	102460	500	92 억	162653	N	N	0	N	N
110	20240812	120705	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14330	450	2	3.24	396724390	27851	190.63	13750	14410	13750	18040	9720	13880	14244.53	0.88	7881	14080	13980	13800	13700	13520	14030	13750	93	4160	500	9990	10	1	18586811	2663	74.25	1.05	12	0.15	193.00	13650.00	18450	20230905	-22.33	11170	20240805	28.29	17150	-16.44	20240105	11170	28.29	20240805	18450	-22.33	20230905	11170	28.29	20240805	1.56	N	102460	500	92 억	162653	N	N	0	N	N
111	20240812	110708	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14270	390	2	2.81	266313630	18744	128.30	13750	14380	13750	18040	9720	13880	14207.94	0.88	3548	14080	13980	13800	13700	13520	14030	13750	93	4160	500	9990	10	1	18586811	2652	73.94	1.05	12	0.10	193.00	13650.00	18450	20230905	-22.66	11170	20240805	27.75	17150	-16.79	20240105	11170	27.75	20240805	18450	-22.66	20230905	11170	27.75	20240805	1.56	N	102460	500	92 억	162653	N	N	0	N	N
112	20240812	100703	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14260	380	2	2.74	239388970	16856	115.37	13750	14380	13750	18040	9720	13880	14202.00	0.88	2888	14080	13980	13800	13700	13520	14030	13750	93	4160	500	9990	10	1	18586811	2650	73.89	1.04	12	0.09	193.00	13650.00	18450	20230905	-22.71	11170	20240805	27.66	17150	-16.85	20240105	11170	27.66	20240805	18450	-22.71	20230905	11170	27.66	20240805	1.56	N	102460	500	92 억	162653	N	N	0	N	N
113	20240812	090701	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14100	220	2	1.59	30178910	2169	14.85	13750	14100	13750	18040	9720	13880	13913.74	0.88	1431	14080	13980	13800	13700	13520	14030	13750	93	4160	500	9990	10	1	18586811	2621	73.06	1.03	12	0.01	193.00	13650.00	18450	20230905	-23.58	11170	20240805	26.23	17150	-17.78	20240105	11170	26.23	20240805	18450	-23.58	20230905	11170	26.23	20240805	1.56	N	102460	500	92 억	162653	N	N	0	N	N
114	20240809	160659	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13880	130	2	0.95	196682370	14269	61.72	13710	13900	13620	17870	9630	13750	13783.86	0.89	-2459	14236	13992	13626	13382	13016	14115	13505	93	4120	500	9900	10	1	18586811	2580	71.92	1.02	12	0.08	193.00	13650.00	18450	20230905	-24.77	11170	20240805	24.26	17150	-19.07	20240105	11170	24.26	20240805	18450	-24.77	20230905	11170	24.26	20240805	1.56	N	102460	500	92 억	165796	N	N	0	N	N
115	20240809	150716	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13800	50	2	0.36	163168440	11850	51.26	13710	13900	13620	17870	9630	13750	13769.49	0.89	-2664	14236	13992	13626	13382	13016	14115	13505	93	4120	500	9900	10	1	18586811	2565	71.50	1.01	12	0.06	193.00	13650.00	18450	20230905	-25.20	11170	20240805	23.55	17150	-19.53	20240105	11170	23.55	20240805	18450	-25.20	20230905	11170	23.55	20240805	1.56	N	102460	500	92 억	165796	N	N	0	N	N
116	20240809	140715	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13730	-20	5	-0.15	155516760	11296	48.86	13710	13900	13620	17870	9630	13750	13767.42	0.89	-2833	14236	13992	13626	13382	13016	14115	13505	93	4120	500	9900	10	1	18586811	2552	71.14	1.01	12	0.06	193.00	13650.00	18450	20230905	-25.58	11170	20240805	22.92	17150	-19.94	20240105	11170	22.92	20240805	18450	-25.58	20230905	11170	22.92	20240805	1.56	N	102460	500	92 억	165796	N	N	0	N	N
117	20240809	130713	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13890	140	2	1.02	138902090	10090	43.64	13710	13900	13620	17870	9630	13750	13766.31	0.89	-2668	14236	13992	13626	13382	13016	14115	13505	93	4120	500	9900	10	1	18586811	2582	71.97	1.02	12	0.05	193.00	13650.00	18450	20230905	-24.72	11170	20240805	24.35	17150	-19.01	20240105	11170	24.35	20240805	18450	-24.72	20230905	11170	24.35	20240805	1.56	N	102460	500	92 억	165796	N	N	0	N	N
118	20240809	120711	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13700	-50	5	-0.36	93434260	6796	29.40	13710	13900	13620	17870	9630	13750	13748.42	0.89	-3241	14236	13992	13626	13382	13016	14115	13505	93	4120	500	9900	10	1	18586811	2546	70.98	1.00	12	0.04	193.00	13650.00	18450	20230905	-25.75	11170	20240805	22.65	17150	-20.12	20240105	11170	22.65	20240805	18450	-25.75	20230905	11170	22.65	20240805	1.56	N	102460	500	92 억	165796	N	N	0	N	N
119	20240809	110705	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13840	90	2	0.65	74592240	5426	23.47	13710	13900	13620	17870	9630	13750	13747.19	0.89	-2906	14236	13992	13626	13382	13016	14115	13505	93	4120	500	9900	10	1	18586811	2572	71.71	1.01	12	0.03	193.00	13650.00	18450	20230905	-24.99	11170	20240805	23.90	17150	-19.30	20240105	11170	23.90	20240805	18450	-24.99	20230905	11170	23.90	20240805	1.56	N	102460	500	92 억	165796	N	N	0	N	N
120	20240809	100715	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13710	-40	5	-0.29	25592010	1859	8.04	13710	13900	13700	17870	9630	13750	13766.55	0.89	-391	14236	13992	13626	13382	13016	14115	13505	93	4120	500	9900	10	1	18586811	2548	71.04	1.00	12	0.01	193.00	13650.00	18450	20230905	-25.69	11170	20240805	22.74	17150	-20.06	20240105	11170	22.74	20240805	18450	-25.69	20230905	11170	22.74	20240805	1.56	N	102460	500	92 억	165796	N	N	0	N	N
121	20240809	090707	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13880	130	2	0.95	8629030	628	2.72	13710	13890	13710	17870	9630	13750	13740.49	0.89	183	14236	13992	13626	13382	13016	14115	13505	93	4120	500	9900	10	1	18586811	2580	71.92	1.02	12	0.00	193.00	13650.00	18450	20230905	-24.77	11170	20240805	24.26	17150	-19.07	20240105	11170	24.26	20240805	18450	-24.77	20230905	11170	24.26	20240805	1.56	N	102460	500	92 억	165796	N	N	0	N	N
122	20240808	160655	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13750	360	2	2.69	314682580	23104	72.17	13270	13870	13260	17400	9380	13390	13619.33	0.86	3939	14230	13810	13130	12710	12030	14020	12920	93	4010	500	9640	10	1	18586811	2556	71.24	1.01	12	0.12	193.00	13650.00	18450	20230905	-25.47	11170	20240805	23.10	17150	-19.83	20240105	11170	23.10	20240805	18450	-25.47	20230905	11170	23.10	20240805	1.55	N	102460	500	92 억	160467	N	N	0	N	N
123	20240808	150702	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13700	310	2	2.32	297825920	21876	68.33	13270	13870	13260	17400	9380	13390	13614.28	0.86	3819	14230	13810	13130	12710	12030	14020	12920	93	4010	500	9640	10	1	18586811	2546	70.98	1.00	12	0.12	193.00	13650.00	18450	20230905	-25.75	11170	20240805	22.65	17150	-20.12	20240105	11170	22.65	20240805	18450	-25.75	20230905	11170	22.65	20240805	1.55	N	102460	500	92 억	160467	N	N	0	N	N
124	20240808	140706	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13730	340	2	2.54	250679560	18442	57.60	13270	13870	13260	17400	9380	13390	13592.86	0.86	2450	14230	13810	13130	12710	12030	14020	12920	93	4010	500	9640	10	1	18586811	2552	71.14	1.01	12	0.10	193.00	13650.00	18450	20230905	-25.58	11170	20240805	22.92	17150	-19.94	20240105	11170	22.92	20240805	18450	-25.58	20230905	11170	22.92	20240805	1.55	N	102460	500	92 억	160467	N	N	0	N	N
125	20240808	130705	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13710	320	2	2.39	230471980	16958	52.97	13270	13870	13260	17400	9380	13390	13590.75	0.86	2344	14230	13810	13130	12710	12030	14020	12920	93	4010	500	9640	10	1	18586811	2548	71.04	1.00	12	0.09	193.00	13650.00	18450	20230905	-25.69	11170	20240805	22.74	17150	-20.06	20240105	11170	22.74	20240805	18450	-25.69	20230905	11170	22.74	20240805	1.55	N	102460	500	92 억	160467	N	N	0	N	N
126	20240808	120708	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13810	420	2	3.14	208804170	15389	48.07	13270	13810	13260	17400	9380	13390	13568.40	0.86	2233	14230	13810	13130	12710	12030	14020	12920	93	4010	500	9640	10	1	18586811	2567	71.55	1.01	12	0.08	193.00	13650.00	18450	20230905	-25.15	11170	20240805	23.63	17150	-19.48	20240105	11170	23.63	20240805	18450	-25.15	20230905	11170	23.63	20240805	1.55	N	102460	500	92 억	160467	N	N	0	N	N
127	20240808	110704	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13750	360	2	2.69	163520360	12092	37.77	13270	13790	13260	17400	9380	13390	13523.02	0.86	1664	14230	13810	13130	12710	12030	14020	12920	93	4010	500	9640	10	1	18586811	2556	71.24	1.01	12	0.07	193.00	13650.00	18450	20230905	-25.47	11170	20240805	23.10	17150	-19.83	20240105	11170	23.10	20240805	18450	-25.47	20230905	11170	23.10	20240805	1.55	N	102460	500	92 억	160467	N	N	0	N	N
128	20240808	100702	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13620	230	2	1.72	68064180	5079	15.86	13270	13650	13260	17400	9380	13390	13401.10	0.86	-1424	14230	13810	13130	12710	12030	14020	12920	93	4010	500	9640	10	1	18586811	2532	70.57	1.00	12	0.03	193.00	13650.00	18450	20230905	-26.18	11170	20240805	21.93	17150	-20.58	20240105	11170	21.93	20240805	18450	-26.18	20230905	11170	21.93	20240805	1.55	N	102460	500	92 억	160467	N	N	0	N	N
129	20240808	090657	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13300	-90	5	-0.67	6661380	499	1.56	13270	13650	13270	17400	9380	13390	13349.46	0.86	-362	14230	13810	13130	12710	12030	14020	12920	93	4010	500	9640	10	1	18586811	2472	68.91	0.97	12	0.00	193.00	13650.00	18450	20230905	-27.91	11170	20240805	19.07	17150	-22.45	20240105	11170	19.07	20240805	18450	-27.91	20230905	11170	19.07	20240805	1.55	N	102460	500	92 억	160467	N	N	0	N	N
130	20240807	160646	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13390	690	2	5.43	423762490	32015	93.02	12450	13550	12450	16510	8890	12700	13236.37	0.80	10856	13180	12940	12470	12230	11760	13060	12350	93	3810	500	9140	10	1	18586811	2489	69.38	0.98	12	0.17	193.00	13650.00	18450	20230905	-27.43	11170	20240805	19.87	17150	-21.92	20240105	11170	19.87	20240805	18450	-27.43	20230905	11170	19.87	20240805	1.64	N	102460	500	92 억	148531	N	N	0	N	N
131	20240807	150657	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13400	700	2	5.51	415183640	31372	91.16	12450	13550	12450	16510	8890	12700	13234.21	0.80	10603	13180	12940	12470	12230	11760	13060	12350	93	3810	500	9140	10	1	18586811	2491	69.43	0.98	12	0.17	193.00	13650.00	18450	20230905	-27.37	11170	20240805	19.96	17150	-21.87	20240105	11170	19.96	20240805	18450	-27.37	20230905	11170	19.96	20240805	1.64	N	102460	500	92 억	148531	N	N	0	N	N
132	20240807	140702	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13400	700	2	5.51	393183740	29726	86.37	12450	13550	12450	16510	8890	12700	13226.93	0.80	10668	13180	12940	12470	12230	11760	13060	12350	93	3810	500	9140	10	1	18586811	2491	69.43	0.98	12	0.16	193.00	13650.00	18450	20230905	-27.37	11170	20240805	19.96	17150	-21.87	20240105	11170	19.96	20240805	18450	-27.37	20230905	11170	19.96	20240805	1.64	N	102460	500	92 억	148531	N	N	0	N	N
133	20240807	130655	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13550	850	2	6.69	369624140	27977	81.29	12450	13550	12450	16510	8890	12700	13211.71	0.80	10469	13180	12940	12470	12230	11760	13060	12350	93	3810	500	9140	10	1	18586811	2519	70.21	0.99	12	0.15	193.00	13650.00	18450	20230905	-26.56	11170	20240805	21.31	17150	-20.99	20240105	11170	21.31	20240805	18450	-26.56	20230905	11170	21.31	20240805	1.64	N	102460	500	92 억	148531	N	N	0	N	N
134	20240807	120659	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13350	650	2	5.12	260538860	19873	57.74	12450	13370	12450	16510	8890	12700	13110.19	0.80	10452	13180	12940	12470	12230	11760	13060	12350	93	3810	500	9140	10	1	18586811	2481	69.17	0.98	12	0.11	193.00	13650.00	18450	20230905	-27.64	11170	20240805	19.52	17150	-22.16	20240105	11170	19.52	20240805	18450	-27.64	20230905	11170	19.52	20240805	1.64	N	102460	500	92 억	148531	N	N	0	N	N
135	20240807	110658	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13260	560	2	4.41	236527700	18068	52.50	12450	13340	12450	16510	8890	12700	13090.97	0.80	9226	13180	12940	12470	12230	11760	13060	12350	93	3810	500	9140	10	1	18586811	2465	68.70	0.97	12	0.10	193.00	13650.00	18450	20230905	-28.13	11170	20240805	18.71	17150	-22.68	20240105	11170	18.71	20240805	18450	-28.13	20230905	11170	18.71	20240805	1.64	N	102460	500	92 억	148531	N	N	0	N	N
136	20240807	100652	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13200	500	2	3.94	178071320	13648	39.66	12450	13340	12450	16510	8890	12700	13047.43	0.80	6961	13180	12940	12470	12230	11760	13060	12350	93	3810	500	9140	10	1	18586811	2453	68.39	0.97	12	0.07	193.00	13650.00	18450	20230905	-28.46	11170	20240805	18.17	17150	-23.03	20240105	11170	18.17	20240805	18450	-28.46	20230905	11170	18.17	20240805	1.64	N	102460	500	92 억	148531	N	N	0	N	N
137	20240807	090706	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12800	100	2	0.79	10658810	855	2.48	12450	12880	12450	16510	8890	12700	12466.44	0.80	173	13180	12940	12470	12230	11760	13060	12350	93	3810	500	9140	10	1	18586811	2379	66.32	0.94	12	0.00	193.00	13650.00	18450	20230905	-30.62	11170	20240805	14.59	17150	-25.36	20240105	11170	14.59	20240805	18450	-30.62	20230905	11170	14.59	20240805	1.64	N	102460	500	92 억	148531	N	N	0	N	N
138	20240806	160644	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12700	490	2	4.01	426942620	34262	31.44	12000	12710	12000	15870	8550	12210	12460.43	0.78	3668	14823	13516	12343	11036	9863	12930	10450	93	3660	500	8790	10	1	18586811	2361	65.80	0.93	12	0.18	193.00	13650.00	18450	20230905	-31.17	11170	20240805	13.70	17150	-25.95	20240105	11170	13.70	20240805	18450	-31.17	20230905	11170	13.70	20240805	1.65	N	102460	500	92 억	144903	N	N	0	N	N
139	20240806	150656	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12700	490	2	4.01	392772850	31560	28.96	12000	12710	12000	15870	8550	12210	12445.27	0.78	3306	14823	13516	12343	11036	9863	12930	10450	93	3660	500	8790	10	1	18586811	2361	65.80	0.93	12	0.17	193.00	13650.00	18450	20230905	-31.17	11170	20240805	13.70	17150	-25.95	20240105	11170	13.70	20240805	18450	-31.17	20230905	11170	13.70	20240805	1.65	N	102460	500	92 억	144903	N	N	0	N	N
140	20240806	140652	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12550	340	2	2.78	326110780	26275	24.11	12000	12710	12000	15870	8550	12210	12411.45	0.78	-590	14823	13516	12343	11036	9863	12930	10450	93	3660	500	8790	10	1	18586811	2333	65.03	0.92	12	0.14	193.00	13650.00	18450	20230905	-31.98	11170	20240805	12.35	17150	-26.82	20240105	11170	12.35	20240805	18450	-31.98	20230905	11170	12.35	20240805	1.65	N	102460	500	92 억	144903	N	N	0	N	N
141	20240806	130653	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12600	390	2	3.19	314193170	25321	23.24	12000	12710	12000	15870	8550	12210	12408.40	0.78	-222	14823	13516	12343	11036	9863	12930	10450	93	3660	500	8790	10	1	18586811	2342	65.28	0.92	12	0.14	193.00	13650.00	18450	20230905	-31.71	11170	20240805	12.80	17150	-26.53	20240105	11170	12.80	20240805	18450	-31.71	20230905	11170	12.80	20240805	1.65	N	102460	500	92 억	144903	N	N	0	N	N
142	20240806	120655	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12440	230	2	1.88	301607780	24321	22.32	12000	12710	12000	15870	8550	12210	12401.13	0.78	356	14823	13516	12343	11036	9863	12930	10450	93	3660	500	8790	10	1	18586811	2312	64.46	0.91	12	0.13	193.00	13650.00	18450	20230905	-32.57	11170	20240805	11.37	17150	-27.46	20240105	11170	11.37	20240805	18450	-32.57	20230905	11170	11.37	20240805	1.65	N	102460	500	92 억	144903	N	N	0	N	N
143	20240806	110646	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12460	250	2	2.05	275533940	22231	20.40	12000	12710	12000	15870	8550	12210	12394.13	0.78	1357	14823	13516	12343	11036	9863	12930	10450	93	3660	500	8790	10	1	18586811	2316	64.56	0.91	12	0.12	193.00	13650.00	18450	20230905	-32.47	11170	20240805	11.55	17150	-27.35	20240105	11170	11.55	20240805	18450	-32.47	20230905	11170	11.55	20240805	1.65	N	102460	500	92 억	144903	N	N	0	N	N
144	20240806	100647	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12630	420	2	3.44	180857260	14610	13.41	12000	12710	12000	15870	8550	12210	12379.00	0.78	2397	14823	13516	12343	11036	9863	12930	10450	93	3660	500	8790	10	1	18586811	2348	65.44	0.93	12	0.08	193.00	13650.00	18450	20230905	-31.54	11170	20240805	13.07	17150	-26.36	20240105	11170	13.07	20240805	18450	-31.54	20230905	11170	13.07	20240805	1.65	N	102460	500	92 억	144903	N	N	0	N	N
145	20240806	090649	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12200	-10	5	-0.08	42278490	3473	3.19	12000	12380	12000	15870	8550	12210	12173.48	0.78	236	14823	13516	12343	11036	9863	12930	10450	93	3660	500	8790	10	1	18586811	2268	63.21	0.89	12	0.02	193.00	13650.00	18450	20230905	-33.88	11170	20240805	9.22	17150	-28.86	20240105	11170	9.22	20240805	18450	-33.88	20230905	11170	9.22	20240805	1.65	N	102460	500	92 억	144903	N	N	0	N	N
146	20240805	160638	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12210	-1640	5	-11.84	1353726270	108007	570.62	13610	13650	11170	18000	9700	13850	12533.08	0.83	-9423	14603	14226	13983	13606	13363	14105	13485	93	4150	500	9970	10	1	18586811	2269	63.26	0.89	12	0.58	193.00	13650.00	18450	20230905	-33.82	11170	20240805	9.31	17150	-28.80	20240105	11170	9.31	20240805	18450	-33.82	20230905	11170	9.31	20240805	1.69	N	102460	500	92 억	154592	N	N	16	N	N
147	20240805	150649	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11690	-2160	5	-15.60	1275483170	101356	535.48	13610	13650	11170	18000	9700	13850	12583.57	0.83	-10659	14603	14226	13983	13606	13363	14105	13485	93	4150	500	9970	10	1	18586811	2173	60.57	0.86	12	0.55	193.00	13650.00	18450	20230905	-36.64	11170	20240805	4.66	17150	-31.84	20240105	11170	4.66	20240805	18450	-36.64	20230905	11170	4.66	20240805	1.69	N	102460	500	92 억	154592	N	N	16	N	N
148	20240805	140650	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12450	-1400	5	-10.11	1032698440	80778	426.76	13610	13650	12370	18000	9700	13850	12783.74	0.83	-11305	14603	14226	13983	13606	13363	14105	13485	93	4150	500	9970	10	1	18586811	2314	64.51	0.91	12	0.43	193.00	13650.00	18450	20230905	-32.52	12370	20240805	0.65	17150	-27.41	20240105	12370	0.65	20240805	18450	-32.52	20230905	12370	0.65	20240805	1.69	N	102460	500	92 억	154592	N	N	16	N	N
149	20240805	130647	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12510	-1340	5	-9.68	920978200	71801	379.34	13610	13650	12440	18000	9700	13850	12826.10	0.83	-7662	14603	14226	13983	13606	13363	14105	13485	93	4150	500	9970	10	1	18586811	2325	64.82	0.92	12	0.39	193.00	13650.00	18450	20230905	-32.20	12440	20240805	0.56	17150	-27.06	20240105	12440	0.56	20240805	18450	-32.20	20230905	12440	0.56	20240805	1.69	N	102460	500	92 억	154592	N	N	16	N	N
150	20240805	120642	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12680	-1170	5	-8.45	614033360	47349	250.15	13610	13650	12600	18000	9700	13850	12967.31	0.83	-6697	14603	14226	13983	13606	13363	14105	13485	93	4150	500	9970	10	1	18586811	2357	65.70	0.93	12	0.25	193.00	13650.00	18450	20230905	-31.27	12560	20240625	0.96	17150	-26.06	20240105	12560	0.96	20240625	18450	-31.27	20230905	12560	0.96	20240625	1.69	N	102460	500	92 억	154592	N	N	16	N	N
151	20240805	110644	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12730	-1120	5	-8.09	505941670	38805	205.01	13610	13650	12630	18000	9700	13850	13037.01	0.83	-7993	14603	14226	13983	13606	13363	14105	13485	93	4150	500	9970	10	1	18586811	2366	65.96	0.93	12	0.21	193.00	13650.00	18450	20230905	-31.00	12560	20240625	1.35	17150	-25.77	20240105	12560	1.35	20240625	18450	-31.00	20230905	12560	1.35	20240625	1.69	N	102460	500	92 억	154592	N	N	16	N	N
152	20240805	100643	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13070	-780	5	-5.63	295585900	22399	118.34	13610	13650	13000	18000	9700	13850	13194.93	0.83	-6713	14603	14226	13983	13606	13363	14105	13485	93	4150	500	9970	10	1	18586811	2429	67.72	0.96	12	0.12	193.00	13650.00	18450	20230905	-29.16	12560	20240625	4.06	17150	-23.79	20240105	12560	4.06	20240625	18450	-29.16	20230905	12560	4.06	20240625	1.69	N	102460	500	92 억	154592	N	N	16	N	N
153	20240805	090639	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13350	-500	5	-3.61	49112580	3648	19.27	13610	13650	13350	18000	9700	13850	13457.50	0.83	-2457	14603	14226	13983	13606	13363	14105	13485	93	4150	500	9970	10	1	18586811	2481	69.17	0.98	12	0.02	193.00	13650.00	18450	20230905	-27.64	12560	20240625	6.29	17150	-22.16	20240105	12560	6.29	20240625	18450	-27.64	20230905	12560	6.29	20240625	1.69	N	102460	500	92 억	154592	N	N	16	N	N
154	20240802	160633	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13850	-510	5	-3.55	263584160	18901	80.17	14360	14360	13740	18660	10060	14360	13945.51	0.88	-7498	14860	14610	14310	14060	13760	14735	14185	93	4300	500	10330	10	1	18586811	2574	71.76	1.01	12	0.10	193.00	13650.00	18450	20230905	-24.93	12560	20240625	10.27	17150	-19.24	20240105	12560	10.27	20240625	18450	-24.93	20230905	12560	10.27	20240625	1.69	N	102460	500	92 억	163463	N	N	16	N	N
155	20240802	150631	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13840	-520	5	-3.62	227430590	16284	69.07	14360	14360	13740	18660	10060	14360	13966.51	0.88	-7002	14860	14610	14310	14060	13760	14735	14185	93	4300	500	10330	10	1	18586811	2572	71.71	1.01	12	0.09	193.00	13650.00	18450	20230905	-24.99	12560	20240625	10.19	17150	-19.30	20240105	12560	10.19	20240625	18450	-24.99	20230905	12560	10.19	20240625	1.69	N	102460	500	92 억	163463	N	N	33	N	N
156	20240802	140636	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13870	-490	5	-3.41	178889130	12777	54.19	14360	14360	13740	18660	10060	14360	14000.87	0.88	-4803	14860	14610	14310	14060	13760	14735	14185	93	4300	500	10330	10	1	18586811	2578	71.87	1.02	12	0.07	193.00	13650.00	18450	20230905	-24.82	12560	20240625	10.43	17150	-19.13	20240105	12560	10.43	20240625	18450	-24.82	20230905	12560	10.43	20240625	1.69	N	102460	500	92 억	163463	N	N	33	N	N
157	20240802	130633	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13920	-440	5	-3.06	139209360	9921	42.08	14360	14360	13740	18660	10060	14360	14031.79	0.88	-3048	14860	14610	14310	14060	13760	14735	14185	93	4300	500	10330	10	1	18586811	2587	72.12	1.02	12	0.05	193.00	13650.00	18450	20230905	-24.55	12560	20240625	10.83	17150	-18.83	20240105	12560	10.83	20240625	18450	-24.55	20230905	12560	10.83	20240625	1.69	N	102460	500	92 억	163463	N	N	33	N	N
158	20240802	120635	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13990	-370	5	-2.58	126316110	8995	38.15	14360	14360	13740	18660	10060	14360	14042.92	0.88	-2467	14860	14610	14310	14060	13760	14735	14185	93	4300	500	10330	10	1	18586811	2600	72.49	1.02	12	0.05	193.00	13650.00	18450	20230905	-24.17	12560	20240625	11.39	17150	-18.43	20240105	12560	11.39	20240625	18450	-24.17	20230905	12560	11.39	20240625	1.69	N	102460	500	92 억	163463	N	N	33	N	N
159	20240802	110635	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14080	-280	5	-1.95	90600680	6440	27.31	14360	14360	13740	18660	10060	14360	14068.43	0.88	-1998	14860	14610	14310	14060	13760	14735	14185	93	4300	500	10330	10	1	18586811	2617	72.95	1.03	12	0.03	193.00	13650.00	18450	20230905	-23.69	12560	20240625	12.10	17150	-17.90	20240105	12560	12.10	20240625	18450	-23.69	20230905	12560	12.10	20240625	1.69	N	102460	500	92 억	163463	N	N	33	N	N
160	20240802	100630	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14050	-310	5	-2.16	65539420	4657	19.75	14360	14360	13740	18660	10060	14360	14073.31	0.88	-1458	14860	14610	14310	14060	13760	14735	14185	93	4300	500	10330	10	1	18586811	2611	72.80	1.03	12	0.03	193.00	13650.00	18450	20230905	-23.85	12560	20240625	11.86	17150	-18.08	20240105	12560	11.86	20240625	18450	-23.85	20230905	12560	11.86	20240625	1.69	N	102460	500	92 억	163463	N	N	33	N	N
161	20240802	090637	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14260	-100	5	-0.70	13566610	947	4.02	14360	14360	14230	18660	10060	14360	14325.88	0.88	-804	14860	14610	14310	14060	13760	14735	14185	93	4300	500	10330	10	1	18586811	2650	73.89	1.04	12	0.01	193.00	13650.00	18450	20230905	-22.71	12560	20240625	13.54	17150	-16.85	20240105	12560	13.54	20240625	18450	-22.71	20230905	12560	13.54	20240625	1.69	N	102460	500	92 억	163463	N	N	33	N	N
162	20240801	160629	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14360	350	2	2.50	337113730	23568	163.19	14010	14560	14010	18210	9810	14010	14303.87	0.83	8180	14363	14186	14073	13896	13783	14130	13840	93	4200	500	10080	10	1	18586811	2669	74.40	1.05	12	0.13	193.00	13650.00	18450	20230905	-22.17	12560	20240625	14.33	17150	-16.27	20240105	12560	14.33	20240625	18450	-22.17	20230905	12560	14.33	20240625	1.69	N	102460	500	92 억	154568	N	N	33	N	N
163	20240801	150648	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14280	270	2	1.93	326953950	22859	158.28	14010	14560	14010	18210	9810	14010	14303.07	0.83	8246	14363	14186	14073	13896	13783	14130	13840	93	4200	500	10080	10	1	18586811	2654	73.99	1.05	12	0.12	193.00	13650.00	18450	20230905	-22.60	12560	20240625	13.69	17150	-16.73	20240105	12560	13.69	20240625	18450	-22.60	20230905	12560	13.69	20240625	1.69	N	102460	500	92 억	154568	N	N	1	N	N
164	20240801	140641	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14280	270	2	1.93	306067270	21392	148.12	14010	14560	14010	18210	9810	14010	14307.56	0.83	7956	14363	14186	14073	13896	13783	14130	13840	93	4200	500	10080	10	1	18586811	2654	73.99	1.05	12	0.12	193.00	13650.00	18450	20230905	-22.60	12560	20240625	13.69	17150	-16.73	20240105	12560	13.69	20240625	18450	-22.60	20230905	12560	13.69	20240625	1.69	N	102460	500	92 억	154568	N	N	1	N	N
165	20240801	130632	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14320	310	2	2.21	292872110	20471	141.75	14010	14560	14010	18210	9810	14010	14306.68	0.83	7284	14363	14186	14073	13896	13783	14130	13840	93	4200	500	10080	10	1	18586811	2662	74.20	1.05	12	0.11	193.00	13650.00	18450	20230905	-22.38	12560	20240625	14.01	17150	-16.50	20240105	12560	14.01	20240625	18450	-22.38	20230905	12560	14.01	20240625	1.69	N	102460	500	92 억	154568	N	N	1	N	N
166	20240801	120637	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14450	440	2	3.14	260637830	18233	126.25	14010	14560	14010	18210	9810	14010	14294.84	0.83	7174	14363	14186	14073	13896	13783	14130	13840	93	4200	500	10080	10	1	18586811	2686	74.87	1.06	12	0.10	193.00	13650.00	18450	20230905	-21.68	12560	20240625	15.05	17150	-15.74	20240105	12560	15.05	20240625	18450	-21.68	20230905	12560	15.05	20240625	1.69	N	102460	500	92 억	154568	N	N	1	N	N
167	20240801	110637	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14210	200	2	1.43	98255950	6933	48.01	14010	14270	14010	18210	9810	14010	14172.21	0.83	4324	14363	14186	14073	13896	13783	14130	13840	93	4200	500	10080	10	1	18586811	2641	73.63	1.04	12	0.04	193.00	13650.00	18450	20230905	-22.98	12560	20240625	13.14	17150	-17.14	20240105	12560	13.14	20240625	18450	-22.98	20230905	12560	13.14	20240625	1.69	N	102460	500	92 억	154568	N	N	1	N	N
168	20240801	100633	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14180	170	2	1.21	53128860	3760	26.04	14010	14250	14010	18210	9810	14010	14130.02	0.83	1793	14363	14186	14073	13896	13783	14130	13840	93	4200	500	10080	10	1	18586811	2636	73.47	1.04	12	0.02	193.00	13650.00	18450	20230905	-23.14	12560	20240625	12.90	17150	-17.32	20240105	12560	12.90	20240625	18450	-23.14	20230905	12560	12.90	20240625	1.69	N	102460	500	92 억	154568	N	N	1	N	N
169	20240801	090625	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14190	180	2	1.28	14206380	1014	7.02	14010	14190	14010	18210	9810	14010	14010.24	0.83	-332	14363	14186	14073	13896	13783	14130	13840	93	4200	500	10080	10	1	18586811	2637	73.52	1.04	12	0.01	193.00	13650.00	18450	20230905	-23.09	12560	20240625	12.98	17150	-17.26	20240105	12560	12.98	20240625	18450	-23.09	20230905	12560	12.98	20240625	1.69	N	102460	500	92 억	154568	N	N	1	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History