KissMeData/003000/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	130	2	2.57	434855690	85216	43.80	5070	5180	5040	6560	3540	5050	5102.97	4.74	0	18557	5283	5166	5083	4966	4883	5125	4925	364	1510	500	3630	10	1	68454671	3546	-11.75	1.33	12	0.12	-441.00	3899.00	9000	20240116	-42.44	4470	20240806	15.88	9000	-42.44	20240116	4470	15.88	20240806	9000	-42.44	20240116	4470	15.88	20240806	1.81	N	003000	500	364 억		3241903	N	N	8	N	00	N
3	20240830	150140	57	100.00	KOSPI		의약품	N	N	N	N		N	5140	90	2	1.78	363314130	71342	36.67	5070	5160	5040	6560	3540	5050	5092.57	4.74	0	15543	5283	5166	5083	4966	4883	5125	4925	364	1510	500	3630	10	1	68454671	3519	-11.66	1.32	12	0.10	-441.00	3899.00	9000	20240116	-42.89	4470	20240806	14.99	9000	-42.89	20240116	4470	14.99	20240806	9000	-42.89	20240116	4470	14.99	20240806	1.81	N	003000	500	364 억		3241903	N	N	2	N	00	N
4	20240830	140141	57	100.00	KOSPI		의약품	N	N	N	N		N	5140	90	2	1.78	317756840	62476	32.11	5070	5140	5040	6560	3540	5050	5086.06	4.74	0	12768	5283	5166	5083	4966	4883	5125	4925	364	1510	500	3630	10	1	68454671	3519	-11.66	1.32	12	0.09	-441.00	3899.00	9000	20240116	-42.89	4470	20240806	14.99	9000	-42.89	20240116	4470	14.99	20240806	9000	-42.89	20240116	4470	14.99	20240806	1.81	N	003000	500	364 억		3241903	N	N	2	N	00	N
5	20240830	130139	57	100.00	KOSPI		의약품	N	N	N	N		N	5090	40	2	0.79	258670530	50916	26.17	5070	5140	5040	6560	3540	5050	5080.34	4.74	0	11098	5283	5166	5083	4966	4883	5125	4925	364	1510	500	3630	10	1	68454671	3484	-11.54	1.31	12	0.07	-441.00	3899.00	9000	20240116	-43.44	4470	20240806	13.87	9000	-43.44	20240116	4470	13.87	20240806	9000	-43.44	20240116	4470	13.87	20240806	1.81	N	003000	500	364 억		3241903	N	N	2	N	00	N
6	20240830	120141	57	100.00	KOSPI		의약품	N	N	N	N		N	5100	50	2	0.99	232590210	45776	23.53	5070	5140	5040	6560	3540	5050	5081.05	4.74	0	10411	5283	5166	5083	4966	4883	5125	4925	364	1510	500	3630	10	1	68454671	3491	-11.56	1.31	12	0.07	-441.00	3899.00	9000	20240116	-43.33	4470	20240806	14.09	9000	-43.33	20240116	4470	14.09	20240806	9000	-43.33	20240116	4470	14.09	20240806	1.81	N	003000	500	364 억		3241903	N	N	2	N	00	N
7	20240830	110140	57	100.00	KOSPI		의약품	N	N	N	N		N	5100	50	2	0.99	125255030	24574	12.63	5070	5140	5070	6560	3540	5050	5097.06	4.74	0	6678	5283	5166	5083	4966	4883	5125	4925	364	1510	500	3630	10	1	68454671	3491	-11.56	1.31	12	0.04	-441.00	3899.00	9000	20240116	-43.33	4470	20240806	14.09	9000	-43.33	20240116	4470	14.09	20240806	9000	-43.33	20240116	4470	14.09	20240806	1.81	N	003000	500	364 억		3241903	N	N	2	N	00	N
8	20240830	100142	57	100.00	KOSPI		의약품	N	N	N	N		N	5120	70	2	1.39	89121310	17481	8.99	5070	5140	5070	6560	3540	5050	5098.18	4.74	0	6347	5283	5166	5083	4966	4883	5125	4925	364	1510	500	3630	10	1	68454671	3505	-11.61	1.31	12	0.03	-441.00	3899.00	9000	20240116	-43.11	4470	20240806	14.54	9000	-43.11	20240116	4470	14.54	20240806	9000	-43.11	20240116	4470	14.54	20240806	1.81	N	003000	500	364 억		3241903	N	N	2	N	00	N
9	20240830	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	5080	30	2	0.59	15243540	3001	1.54	5070	5090	5070	6560	3540	5050	5079.49	4.74	0	624	5283	5166	5083	4966	4883	5125	4925	364	1510	500	3630	10	1	68454671	3477	-11.52	1.30	12	0.00	-441.00	3899.00	9000	20240116	-43.56	4470	20240806	13.65	9000	-43.56	20240116	4470	13.65	20240806	9000	-43.56	20240116	4470	13.65	20240806	1.81	N	003000	500	364 억		3241903	N	N	2	N	00	N
10	20240829	160141	57	100.00	KOSPI		의약품	N	N	N	N		N	5050	-130	5	-2.51	974795580	192486	369.58	5150	5200	5000	6730	3630	5180	5064.24	4.70	0	26067	5240	5210	5190	5160	5140	5200	5150	364	1550	500	3720	10	1	68454671	3457	-11.45	1.30	12	0.28	-441.00	3899.00	9000	20240116	-43.89	4470	20240806	12.98	9000	-43.89	20240116	4470	12.98	20240806	9000	-43.89	20240116	4470	12.98	20240806	1.85	N	003000	500	364 억		3215793	N	N	2	N	00	N
11	20240829	150140	57	100.00	KOSPI		의약품	N	N	N	N		N	5060	-120	5	-2.32	938178870	185239	355.66	5150	5200	5000	6730	3630	5180	5064.69	4.70	0	29253	5240	5210	5190	5160	5140	5200	5150	364	1550	500	3720	10	1	68454671	3464	-11.47	1.30	12	0.27	-441.00	3899.00	9000	20240116	-43.78	4470	20240806	13.20	9000	-43.78	20240116	4470	13.20	20240806	9000	-43.78	20240116	4470	13.20	20240806	1.85	N	003000	500	364 억		3215793	N	N	82	N	00	N
12	20240829	140142	57	100.00	KOSPI		의약품	N	N	N	N		N	5080	-100	5	-1.93	448982930	87822	168.62	5150	5200	5060	6730	3630	5180	5112.42	4.70	0	-9792	5240	5210	5190	5160	5140	5200	5150	364	1550	500	3720	10	1	68454671	3477	-11.52	1.30	12	0.13	-441.00	3899.00	9000	20240116	-43.56	4470	20240806	13.65	9000	-43.56	20240116	4470	13.65	20240806	9000	-43.56	20240116	4470	13.65	20240806	1.85	N	003000	500	364 억		3215793	N	N	82	N	00	N
13	20240829	130141	57	100.00	KOSPI		의약품	N	N	N	N		N	5090	-90	5	-1.74	346729640	67655	129.90	5150	5200	5060	6730	3630	5180	5124.97	4.70	0	-9281	5240	5210	5190	5160	5140	5200	5150	364	1550	500	3720	10	1	68454671	3484	-11.54	1.31	12	0.10	-441.00	3899.00	9000	20240116	-43.44	4470	20240806	13.87	9000	-43.44	20240116	4470	13.87	20240806	9000	-43.44	20240116	4470	13.87	20240806	1.85	N	003000	500	364 억		3215793	N	N	82	N	00	N
14	20240829	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	5150	-30	5	-0.58	116548290	22570	43.33	5150	5200	5140	6730	3630	5180	5163.86	4.70	0	-7121	5240	5210	5190	5160	5140	5200	5150	364	1550	500	3720	10	1	68454671	3525	-11.68	1.32	12	0.03	-441.00	3899.00	9000	20240116	-42.78	4470	20240806	15.21	9000	-42.78	20240116	4470	15.21	20240806	9000	-42.78	20240116	4470	15.21	20240806	1.85	N	003000	500	364 억		3215793	N	N	82	N	00	N
15	20240829	110142	57	100.00	KOSPI		의약품	N	N	N	N		N	5160	-20	5	-0.39	105259600	20382	39.13	5150	5200	5140	6730	3630	5180	5164.34	4.70	0	-6429	5240	5210	5190	5160	5140	5200	5150	364	1550	500	3720	10	1	68454671	3532	-11.70	1.32	12	0.03	-441.00	3899.00	9000	20240116	-42.67	4470	20240806	15.44	9000	-42.67	20240116	4470	15.44	20240806	9000	-42.67	20240116	4470	15.44	20240806	1.85	N	003000	500	364 억		3215793	N	N	82	N	00	N
16	20240829	100141	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	0	3	0.00	47459740	9203	17.67	5150	5200	5140	6730	3630	5180	5156.99	4.70	0	-4764	5240	5210	5190	5160	5140	5200	5150	364	1550	500	3720	10	1	68454671	3546	-11.75	1.33	12	0.01	-441.00	3899.00	9000	20240116	-42.44	4470	20240806	15.88	9000	-42.44	20240116	4470	15.88	20240806	9000	-42.44	20240116	4470	15.88	20240806	1.85	N	003000	500	364 억		3215793	N	N	82	N	00	N
17	20240829	090142	57	100.00	KOSPI		의약품	N	N	N	N		N	5150	-30	5	-0.58	4451730	865	1.66	5150	5150	5140	6730	3630	5180	5146.51	4.70	0	-584	5240	5210	5190	5160	5140	5200	5150	364	1550	500	3720	10	1	68454671	3525	-11.68	1.32	12	0.00	-441.00	3899.00	9000	20240116	-42.78	4470	20240806	15.21	9000	-42.78	20240116	4470	15.21	20240806	9000	-42.78	20240116	4470	15.21	20240806	1.85	N	003000	500	364 억		3215793	N	N	82	N	00	N
18	20240828	160138	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	-60	5	-1.15	268924010	51834	57.20	5210	5220	5170	6810	3670	5240	5188.22	4.71	0	-7591	5306	5272	5206	5172	5106	5290	5190	364	1570	500	3770	10	1	68454671	3546	-11.75	1.33	12	0.08	-441.00	3899.00	9000	20240116	-42.44	4470	20240806	15.88	9000	-42.44	20240116	4470	15.88	20240806	9000	-42.44	20240116	4470	15.88	20240806	1.85	N	003000	500	364 억		3224765	N	N	82	N	00	N
19	20240828	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	5190	-50	5	-0.95	227402120	43824	48.36	5210	5220	5170	6810	3670	5240	5188.99	4.71	0	-7539	5306	5272	5206	5172	5106	5290	5190	364	1570	500	3770	10	1	68454671	3553	-11.77	1.33	12	0.06	-441.00	3899.00	9000	20240116	-42.33	4470	20240806	16.11	9000	-42.33	20240116	4470	16.11	20240806	9000	-42.33	20240116	4470	16.11	20240806	1.85	N	003000	500	364 억		3224765	N	N	20	N	00	N
20	20240828	140140	57	100.00	KOSPI		의약품	N	N	N	N		N	5210	-30	5	-0.57	190278250	36665	40.46	5210	5220	5170	6810	3670	5240	5189.64	4.71	0	-3712	5306	5272	5206	5172	5106	5290	5190	364	1570	500	3770	10	1	68454671	3566	-11.81	1.34	12	0.05	-441.00	3899.00	9000	20240116	-42.11	4470	20240806	16.55	9000	-42.11	20240116	4470	16.55	20240806	9000	-42.11	20240116	4470	16.55	20240806	1.85	N	003000	500	364 억		3224765	N	N	20	N	00	N
21	20240828	130139	57	100.00	KOSPI		의약품	N	N	N	N		N	5210	-30	5	-0.57	158032270	30463	33.62	5210	5220	5170	6810	3670	5240	5187.68	4.71	0	-1657	5306	5272	5206	5172	5106	5290	5190	364	1570	500	3770	10	1	68454671	3566	-11.81	1.34	12	0.04	-441.00	3899.00	9000	20240116	-42.11	4470	20240806	16.55	9000	-42.11	20240116	4470	16.55	20240806	9000	-42.11	20240116	4470	16.55	20240806	1.85	N	003000	500	364 억		3224765	N	N	20	N	00	N
22	20240828	120139	57	100.00	KOSPI		의약품	N	N	N	N		N	5210	-30	5	-0.57	122256980	23584	26.03	5210	5220	5170	6810	3670	5240	5183.90	4.71	0	-1370	5306	5272	5206	5172	5106	5290	5190	364	1570	500	3770	10	1	68454671	3566	-11.81	1.34	12	0.03	-441.00	3899.00	9000	20240116	-42.11	4470	20240806	16.55	9000	-42.11	20240116	4470	16.55	20240806	9000	-42.11	20240116	4470	16.55	20240806	1.85	N	003000	500	364 억		3224765	N	N	20	N	00	N
23	20240828	110139	57	100.00	KOSPI		의약품	N	N	N	N		N	5190	-50	5	-0.95	108998750	21037	23.22	5210	5210	5170	6810	3670	5240	5181.29	4.71	0	-1208	5306	5272	5206	5172	5106	5290	5190	364	1570	500	3770	10	1	68454671	3553	-11.77	1.33	12	0.03	-441.00	3899.00	9000	20240116	-42.33	4470	20240806	16.11	9000	-42.33	20240116	4470	16.11	20240806	9000	-42.33	20240116	4470	16.11	20240806	1.85	N	003000	500	364 억		3224765	N	N	20	N	00	N
24	20240828	100141	57	100.00	KOSPI		의약품	N	N	N	N		N	5190	-50	5	-0.95	76429650	14761	16.29	5210	5210	5170	6810	3670	5240	5177.81	4.71	0	-1886	5306	5272	5206	5172	5106	5290	5190	364	1570	500	3770	10	1	68454671	3553	-11.77	1.33	12	0.02	-441.00	3899.00	9000	20240116	-42.33	4470	20240806	16.11	9000	-42.33	20240116	4470	16.11	20240806	9000	-42.33	20240116	4470	16.11	20240806	1.85	N	003000	500	364 억		3224765	N	N	20	N	00	N
25	20240828	090141	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	-60	5	-1.15	2228360	429	0.47	5210	5210	5180	6810	3670	5240	5194.31	4.71	0	-125	5306	5272	5206	5172	5106	5290	5190	364	1570	500	3770	10	1	68454671	3546	-11.75	1.33	12	0.00	-441.00	3899.00	9000	20240116	-42.44	4470	20240806	15.88	9000	-42.44	20240116	4470	15.88	20240806	9000	-42.44	20240116	4470	15.88	20240806	1.85	N	003000	500	364 억		3224765	N	N	20	N	00	N
26	20240827	160140	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	-30	5	-0.57	468681710	90577	74.05	5210	5240	5140	6850	3690	5270	5174.38	4.76	0	-24579	5376	5322	5226	5172	5076	5275	5125	364	1580	500	3790	10	1	68454671	3587	-11.88	1.34	12	0.13	-441.00	3899.00	9000	20240116	-41.78	4470	20240806	17.23	9000	-41.78	20240116	4470	17.23	20240806	9000	-41.78	20240116	4470	17.23	20240806	1.85	N	003000	500	364 억		3258621	N	N	20	N	00	N
27	20240827	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	-90	5	-1.71	400591500	77534	63.39	5210	5210	5140	6850	3690	5270	5166.66	4.76	0	-27917	5376	5322	5226	5172	5076	5275	5125	364	1580	500	3790	10	1	68454671	3546	-11.75	1.33	12	0.11	-441.00	3899.00	9000	20240116	-42.44	4470	20240806	15.88	9000	-42.44	20240116	4470	15.88	20240806	9000	-42.44	20240116	4470	15.88	20240806	1.85	N	003000	500	364 억		3258621	N	N	0	N	00	N
28	20240827	140139	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	-90	5	-1.71	343449990	66471	54.34	5210	5210	5140	6850	3690	5270	5166.91	4.76	0	-27484	5376	5322	5226	5172	5076	5275	5125	364	1580	500	3790	10	1	68454671	3546	-11.75	1.33	12	0.10	-441.00	3899.00	9000	20240116	-42.44	4470	20240806	15.88	9000	-42.44	20240116	4470	15.88	20240806	9000	-42.44	20240116	4470	15.88	20240806	1.85	N	003000	500	364 억		3258621	N	N	0	N	00	N
29	20240827	130139	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	-90	5	-1.71	276758730	53561	43.79	5210	5210	5140	6850	3690	5270	5167.17	4.76	0	-26628	5376	5322	5226	5172	5076	5275	5125	364	1580	500	3790	10	1	68454671	3546	-11.75	1.33	12	0.08	-441.00	3899.00	9000	20240116	-42.44	4470	20240806	15.88	9000	-42.44	20240116	4470	15.88	20240806	9000	-42.44	20240116	4470	15.88	20240806	1.85	N	003000	500	364 억		3258621	N	N	0	N	00	N
30	20240827	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	5160	-110	5	-2.09	246704840	47749	39.04	5210	5210	5140	6850	3690	5270	5166.70	4.76	0	-22442	5376	5322	5226	5172	5076	5275	5125	364	1580	500	3790	10	1	68454671	3532	-11.70	1.32	12	0.07	-441.00	3899.00	9000	20240116	-42.67	4470	20240806	15.44	9000	-42.67	20240116	4470	15.44	20240806	9000	-42.67	20240116	4470	15.44	20240806	1.85	N	003000	500	364 억		3258621	N	N	0	N	00	N
31	20240827	110140	57	100.00	KOSPI		의약품	N	N	N	N		N	5170	-100	5	-1.90	221229010	42814	35.00	5210	5210	5140	6850	3690	5270	5167.21	4.76	0	-19187	5376	5322	5226	5172	5076	5275	5125	364	1580	500	3790	10	1	68454671	3539	-11.72	1.33	12	0.06	-441.00	3899.00	9000	20240116	-42.56	4470	20240806	15.66	9000	-42.56	20240116	4470	15.66	20240806	9000	-42.56	20240116	4470	15.66	20240806	1.85	N	003000	500	364 억		3258621	N	N	0	N	00	N
32	20240827	100138	57	100.00	KOSPI		의약품	N	N	N	N		N	5160	-110	5	-2.09	163485840	31621	25.85	5210	5210	5140	6850	3690	5270	5170.17	4.76	0	-16887	5376	5322	5226	5172	5076	5275	5125	364	1580	500	3790	10	1	68454671	3532	-11.70	1.32	12	0.05	-441.00	3899.00	9000	20240116	-42.67	4470	20240806	15.44	9000	-42.67	20240116	4470	15.44	20240806	9000	-42.67	20240116	4470	15.44	20240806	1.85	N	003000	500	364 억		3258621	N	N	0	N	00	N
33	20240827	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	-90	5	-1.71	10577710	2033	1.66	5210	5210	5180	6850	3690	5270	5203.01	4.76	0	-248	5376	5322	5226	5172	5076	5275	5125	364	1580	500	3790	10	1	68454671	3546	-11.75	1.33	12	0.00	-441.00	3899.00	9000	20240116	-42.44	4470	20240806	15.88	9000	-42.44	20240116	4470	15.88	20240806	9000	-42.44	20240116	4470	15.88	20240806	1.85	N	003000	500	364 억		3258621	N	N	0	N	00	N
34	20240826	160138	57	100.00	KOSPI		의약품	N	N	N	N		N	5270	40	2	0.76	619670610	119613	86.24	5280	5280	5130	6790	3670	5230	5180.42	4.83	0	-33216	5356	5292	5246	5182	5136	5270	5160	364	1560	500	3760	10	1	68454671	3608	-11.95	1.35	12	0.17	-441.00	3899.00	9000	20240116	-41.44	4470	20240806	17.90	9000	-41.44	20240116	4470	17.90	20240806	9000	-41.44	20240116	4470	17.90	20240806	1.85	N	003000	500	364 억		3304795	N	N	0	N	00	N
35	20240826	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	5150	-80	5	-1.53	524213410	101309	73.05	5280	5280	5130	6790	3670	5230	5174.39	4.83	0	-39031	5356	5292	5246	5182	5136	5270	5160	364	1560	500	3760	10	1	68454671	3525	-11.68	1.32	12	0.15	-441.00	3899.00	9000	20240116	-42.78	4470	20240806	15.21	9000	-42.78	20240116	4470	15.21	20240806	9000	-42.78	20240116	4470	15.21	20240806	1.85	N	003000	500	364 억		3304795	N	N	0	N	00	N
36	20240826	140139	57	100.00	KOSPI		의약품	N	N	N	N		N	5150	-80	5	-1.53	469066590	90610	65.33	5280	5280	5130	6790	3670	5230	5176.75	4.83	0	-35496	5356	5292	5246	5182	5136	5270	5160	364	1560	500	3760	10	1	68454671	3525	-11.68	1.32	12	0.13	-441.00	3899.00	9000	20240116	-42.78	4470	20240806	15.21	9000	-42.78	20240116	4470	15.21	20240806	9000	-42.78	20240116	4470	15.21	20240806	1.85	N	003000	500	364 억		3304795	N	N	0	N	00	N
37	20240826	130140	57	100.00	KOSPI		의약품	N	N	N	N		N	5140	-90	5	-1.72	425294480	82114	59.21	5280	5280	5130	6790	3670	5230	5179.31	4.83	0	-33305	5356	5292	5246	5182	5136	5270	5160	364	1560	500	3760	10	1	68454671	3519	-11.66	1.32	12	0.12	-441.00	3899.00	9000	20240116	-42.89	4470	20240806	14.99	9000	-42.89	20240116	4470	14.99	20240806	9000	-42.89	20240116	4470	14.99	20240806	1.85	N	003000	500	364 억		3304795	N	N	0	N	00	N
38	20240826	120139	57	100.00	KOSPI		의약품	N	N	N	N		N	5150	-80	5	-1.53	328018760	63185	45.56	5280	5280	5140	6790	3670	5230	5191.39	4.83	0	-21057	5356	5292	5246	5182	5136	5270	5160	364	1560	500	3760	10	1	68454671	3525	-11.68	1.32	12	0.09	-441.00	3899.00	9000	20240116	-42.78	4470	20240806	15.21	9000	-42.78	20240116	4470	15.21	20240806	9000	-42.78	20240116	4470	15.21	20240806	1.85	N	003000	500	364 억		3304795	N	N	0	N	00	N
39	20240826	110139	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	-50	5	-0.96	256331880	49286	35.54	5280	5280	5160	6790	3670	5230	5200.89	4.83	0	-14935	5356	5292	5246	5182	5136	5270	5160	364	1560	500	3760	10	1	68454671	3546	-11.75	1.33	12	0.07	-441.00	3899.00	9000	20240116	-42.44	4470	20240806	15.88	9000	-42.44	20240116	4470	15.88	20240806	9000	-42.44	20240116	4470	15.88	20240806	1.85	N	003000	500	364 억		3304795	N	N	0	N	00	N
40	20240826	100139	57	100.00	KOSPI		의약품	N	N	N	N		N	5220	-10	5	-0.19	172427860	33090	23.86	5280	5280	5170	6790	3670	5230	5210.86	4.83	0	-9062	5356	5292	5246	5182	5136	5270	5160	364	1560	500	3760	10	1	68454671	3573	-11.84	1.34	12	0.05	-441.00	3899.00	9000	20240116	-42.00	4470	20240806	16.78	9000	-42.00	20240116	4470	16.78	20240806	9000	-42.00	20240116	4470	16.78	20240806	1.85	N	003000	500	364 억		3304795	N	N	0	N	00	N
41	20240826	090138	57	100.00	KOSPI		의약품	N	N	N	N		N	5280	50	2	0.96	5923160	1122	0.81	5280	5280	5280	6790	3670	5230	5280.00	4.83	0	-154	5356	5292	5246	5182	5136	5270	5160	364	1560	500	3760	10	1	68454671	3614	-11.97	1.35	12	0.00	-441.00	3899.00	9000	20240116	-41.33	4470	20240806	18.12	9000	-41.33	20240116	4470	18.12	20240806	9000	-41.33	20240116	4470	18.12	20240806	1.85	N	003000	500	364 억		3304795	N	N	0	N	00	N
42	20240823	160140	57	100.00	KOSPI		의약품	N	N	N	N		N	5230	-70	5	-1.32	720698780	137826	89.07	5240	5310	5200	6890	3710	5300	5229.05	4.82	0	1379	5566	5432	5356	5222	5146	5395	5185	364	1590	500	3810	10	1	68454671	3580	-11.86	1.34	12	0.20	-441.00	3899.00	9000	20240116	-41.89	4470	20240806	17.00	9000	-41.89	20240116	4470	17.00	20240806	9000	-41.89	20240116	4470	17.00	20240806	1.84	N	003000	500	364 억		3301389	N	N	5	N	00	N
43	20240823	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	5230	-70	5	-1.32	683011400	130607	84.41	5240	5310	5200	6890	3710	5300	5229.52	4.82	0	1001	5566	5432	5356	5222	5146	5395	5185	364	1590	500	3810	10	1	68454671	3580	-11.86	1.34	12	0.19	-441.00	3899.00	9000	20240116	-41.89	4470	20240806	17.00	9000	-41.89	20240116	4470	17.00	20240806	9000	-41.89	20240116	4470	17.00	20240806	1.84	N	003000	500	364 억		3301389	N	N	5	N	00	N
44	20240823	140140	57	100.00	KOSPI		의약품	N	N	N	N		N	5220	-80	5	-1.51	519582890	99245	64.14	5240	5310	5200	6890	3710	5300	5235.36	4.82	0	5132	5566	5432	5356	5222	5146	5395	5185	364	1590	500	3810	10	1	68454671	3573	-11.84	1.34	12	0.14	-441.00	3899.00	9000	20240116	-42.00	4470	20240806	16.78	9000	-42.00	20240116	4470	16.78	20240806	9000	-42.00	20240116	4470	16.78	20240806	1.84	N	003000	500	364 억		3301389	N	N	5	N	00	N
45	20240823	130138	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	-60	5	-1.13	449440610	85809	55.46	5240	5310	5200	6890	3710	5300	5237.69	4.82	0	5975	5566	5432	5356	5222	5146	5395	5185	364	1590	500	3810	10	1	68454671	3587	-11.88	1.34	12	0.13	-441.00	3899.00	9000	20240116	-41.78	4470	20240806	17.23	9000	-41.78	20240116	4470	17.23	20240806	9000	-41.78	20240116	4470	17.23	20240806	1.84	N	003000	500	364 억		3301389	N	N	5	N	00	N
46	20240823	120139	57	100.00	KOSPI		의약품	N	N	N	N		N	5230	-70	5	-1.32	394766970	75340	48.69	5240	5310	5200	6890	3710	5300	5239.81	4.82	0	7634	5566	5432	5356	5222	5146	5395	5185	364	1590	500	3810	10	1	68454671	3580	-11.86	1.34	12	0.11	-441.00	3899.00	9000	20240116	-41.89	4470	20240806	17.00	9000	-41.89	20240116	4470	17.00	20240806	9000	-41.89	20240116	4470	17.00	20240806	1.84	N	003000	500	364 억		3301389	N	N	5	N	00	N
47	20240823	110139	57	100.00	KOSPI		의약품	N	N	N	N		N	5220	-80	5	-1.51	365009560	69646	45.01	5240	5310	5200	6890	3710	5300	5240.93	4.82	0	7644	5566	5432	5356	5222	5146	5395	5185	364	1590	500	3810	10	1	68454671	3573	-11.84	1.34	12	0.10	-441.00	3899.00	9000	20240116	-42.00	4470	20240806	16.78	9000	-42.00	20240116	4470	16.78	20240806	9000	-42.00	20240116	4470	16.78	20240806	1.84	N	003000	500	364 억		3301389	N	N	5	N	00	N
48	20240823	100138	57	100.00	KOSPI		의약품	N	N	N	N		N	5240	-60	5	-1.13	235137610	44790	28.95	5240	5310	5200	6890	3710	5300	5249.78	4.82	0	4614	5566	5432	5356	5222	5146	5395	5185	364	1590	500	3810	10	1	68454671	3587	-11.88	1.34	12	0.07	-441.00	3899.00	9000	20240116	-41.78	4470	20240806	17.23	9000	-41.78	20240116	4470	17.23	20240806	9000	-41.78	20240116	4470	17.23	20240806	1.84	N	003000	500	364 억		3301389	N	N	5	N	00	N
49	20240823	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	5280	-20	5	-0.38	19687700	3757	2.43	5240	5290	5240	6890	3710	5300	5240.27	4.82	0	407	5566	5432	5356	5222	5146	5395	5185	364	1590	500	3810	10	1	68454671	3614	-11.97	1.35	12	0.01	-441.00	3899.00	9000	20240116	-41.33	4470	20240806	18.12	9000	-41.33	20240116	4470	18.12	20240806	9000	-41.33	20240116	4470	18.12	20240806	1.84	N	003000	500	364 억		3301389	N	N	5	N	00	N
50	20240822	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	5300	-130	5	-2.39	817695950	153265	85.43	5410	5490	5280	7050	3810	5430	5335.18	4.87	0	-31683	5703	5566	5473	5336	5243	5520	5290	364	1620	500	3900	10	1	68454671	3628	-12.02	1.36	12	0.22	-441.00	3899.00	9000	20240116	-41.11	4470	20240806	18.57	9000	-41.11	20240116	4470	18.57	20240806	9000	-41.11	20240116	4470	18.57	20240806	1.84	N	003000	500	364 억		3331336	N	N	5	N	00	N
51	20240822	150138	57	100.00	KOSPI		의약품	N	N	N	N		N	5310	-120	5	-2.21	788547950	147768	82.37	5410	5490	5280	7050	3810	5430	5336.39	4.87	0	-32061	5703	5566	5473	5336	5243	5520	5290	364	1620	500	3900	10	1	68454671	3635	-12.04	1.36	12	0.22	-441.00	3899.00	9000	20240116	-41.00	4470	20240806	18.79	9000	-41.00	20240116	4470	18.79	20240806	9000	-41.00	20240116	4470	18.79	20240806	1.84	N	003000	500	364 억		3331336	N	N	792	N	00	N
52	20240822	140139	57	100.00	KOSPI		의약품	N	N	N	N		N	5320	-110	5	-2.03	734283700	137535	76.66	5410	5490	5280	7050	3810	5430	5338.89	4.87	0	-32623	5703	5566	5473	5336	5243	5520	5290	364	1620	500	3900	10	1	68454671	3642	-12.06	1.36	12	0.20	-441.00	3899.00	9000	20240116	-40.89	4470	20240806	19.02	9000	-40.89	20240116	4470	19.02	20240806	9000	-40.89	20240116	4470	19.02	20240806	1.84	N	003000	500	364 억		3331336	N	N	792	N	00	N
53	20240822	130138	57	100.00	KOSPI		의약품	N	N	N	N		N	5310	-120	5	-2.21	675588720	126479	70.50	5410	5490	5280	7050	3810	5430	5341.51	4.87	0	-34388	5703	5566	5473	5336	5243	5520	5290	364	1620	500	3900	10	1	68454671	3635	-12.04	1.36	12	0.18	-441.00	3899.00	9000	20240116	-41.00	4470	20240806	18.79	9000	-41.00	20240116	4470	18.79	20240806	9000	-41.00	20240116	4470	18.79	20240806	1.84	N	003000	500	364 억		3331336	N	N	792	N	00	N
54	20240822	120139	57	100.00	KOSPI		의약품	N	N	N	N		N	5330	-100	5	-1.84	472764480	88260	49.20	5410	5490	5320	7050	3810	5430	5356.50	4.87	0	-14571	5703	5566	5473	5336	5243	5520	5290	364	1620	500	3900	10	1	68454671	3649	-12.09	1.37	12	0.13	-441.00	3899.00	9000	20240116	-40.78	4470	20240806	19.24	9000	-40.78	20240116	4470	19.24	20240806	9000	-40.78	20240116	4470	19.24	20240806	1.84	N	003000	500	364 억		3331336	N	N	792	N	00	N
55	20240822	110138	57	100.00	KOSPI		의약품	N	N	N	N		N	5350	-80	5	-1.47	377556330	70433	39.26	5410	5490	5330	7050	3810	5430	5360.50	4.87	0	-15563	5703	5566	5473	5336	5243	5520	5290	364	1620	500	3900	10	1	68454671	3662	-12.13	1.37	12	0.10	-441.00	3899.00	9000	20240116	-40.56	4470	20240806	19.69	9000	-40.56	20240116	4470	19.69	20240806	9000	-40.56	20240116	4470	19.69	20240806	1.84	N	003000	500	364 억		3331336	N	N	792	N	00	N
56	20240822	100139	57	100.00	KOSPI		의약품	N	N	N	N		N	5360	-70	5	-1.29	174356880	32419	18.07	5410	5490	5340	7050	3810	5430	5378.23	4.87	0	-13089	5703	5566	5473	5336	5243	5520	5290	364	1620	500	3900	10	1	68454671	3669	-12.15	1.37	12	0.05	-441.00	3899.00	9000	20240116	-40.44	4470	20240806	19.91	9000	-40.44	20240116	4470	19.91	20240806	9000	-40.44	20240116	4470	19.91	20240806	1.84	N	003000	500	364 억		3331336	N	N	792	N	00	N
57	20240822	090137	57	100.00	KOSPI		의약품	N	N	N	N		N	5400	-30	5	-0.55	2395950	443	0.25	5410	5410	5400	7050	3810	5430	5408.47	4.87	0	0	5703	5566	5473	5336	5243	5520	5290	364	1620	500	3900	10	1	68454671	3697	-12.24	1.38	12	0.00	-441.00	3899.00	9000	20240116	-40.00	4470	20240806	20.81	9000	-40.00	20240116	4470	20.81	20240806	9000	-40.00	20240116	4470	20.81	20240806	1.84	N	003000	500	364 억		3331336	N	N	792	N	00	N
58	20240821	160138	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	-80	5	-1.45	973947990	178534	83.59	5530	5610	5380	7160	3860	5510	5455.26	4.89	0	-12433	5656	5582	5516	5442	5376	5550	5410	364	1650	500	3960	10	1	68454671	3717	-12.31	1.39	12	0.26	-441.00	3899.00	9000	20240116	-39.67	4470	20240806	21.48	9000	-39.67	20240116	4470	21.48	20240806	9000	-39.67	20240116	4470	21.48	20240806	1.83	N	003000	500	364 억		3344713	N	N	792	N	00	N
59	20240821	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	-80	5	-1.45	947058560	173580	81.27	5530	5610	5380	7160	3860	5510	5456.04	4.89	0	-12322	5656	5582	5516	5442	5376	5550	5410	364	1650	500	3960	10	1	68454671	3717	-12.31	1.39	12	0.25	-441.00	3899.00	9000	20240116	-39.67	4470	20240806	21.48	9000	-39.67	20240116	4470	21.48	20240806	9000	-39.67	20240116	4470	21.48	20240806	1.83	N	003000	500	364 억		3344713	N	N	36	N	00	N
60	20240821	140137	57	100.00	KOSPI		의약품	N	N	N	N		N	5400	-110	5	-2.00	839868990	153756	71.99	5530	5610	5380	7160	3860	5510	5462.35	4.89	0	-9344	5656	5582	5516	5442	5376	5550	5410	364	1650	500	3960	10	1	68454671	3697	-12.24	1.38	12	0.22	-441.00	3899.00	9000	20240116	-40.00	4470	20240806	20.81	9000	-40.00	20240116	4470	20.81	20240806	9000	-40.00	20240116	4470	20.81	20240806	1.83	N	003000	500	364 억		3344713	N	N	36	N	00	N
61	20240821	130138	57	100.00	KOSPI		의약품	N	N	N	N		N	5410	-100	5	-1.81	751473960	137380	64.32	5530	5610	5400	7160	3860	5510	5470.04	4.89	0	-9603	5656	5582	5516	5442	5376	5550	5410	364	1650	500	3960	10	1	68454671	3703	-12.27	1.39	12	0.20	-441.00	3899.00	9000	20240116	-39.89	4470	20240806	21.03	9000	-39.89	20240116	4470	21.03	20240806	9000	-39.89	20240116	4470	21.03	20240806	1.83	N	003000	500	364 억		3344713	N	N	36	N	00	N
62	20240821	120139	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	-90	5	-1.63	663498530	121121	56.71	5530	5610	5400	7160	3860	5510	5477.98	4.89	0	-8472	5656	5582	5516	5442	5376	5550	5410	364	1650	500	3960	10	1	68454671	3710	-12.29	1.39	12	0.18	-441.00	3899.00	9000	20240116	-39.78	4470	20240806	21.25	9000	-39.78	20240116	4470	21.25	20240806	9000	-39.78	20240116	4470	21.25	20240806	1.83	N	003000	500	364 억		3344713	N	N	36	N	00	N
63	20240821	110138	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	-80	5	-1.45	538823870	98121	45.94	5530	5610	5420	7160	3860	5510	5491.42	4.89	0	-6269	5656	5582	5516	5442	5376	5550	5410	364	1650	500	3960	10	1	68454671	3717	-12.31	1.39	12	0.14	-441.00	3899.00	9000	20240116	-39.67	4470	20240806	21.48	9000	-39.67	20240116	4470	21.48	20240806	9000	-39.67	20240116	4470	21.48	20240806	1.83	N	003000	500	364 억		3344713	N	N	36	N	00	N
64	20240821	100139	57	100.00	KOSPI		의약품	N	N	N	N		N	5470	-40	5	-0.73	355556140	64438	30.17	5530	5610	5450	7160	3860	5510	5517.80	4.89	0	557	5656	5582	5516	5442	5376	5550	5410	364	1650	500	3960	10	1	68454671	3744	-12.40	1.40	12	0.09	-441.00	3899.00	9000	20240116	-39.22	4470	20240806	22.37	9000	-39.22	20240116	4470	22.37	20240806	9000	-39.22	20240116	4470	22.37	20240806	1.83	N	003000	500	364 억		3344713	N	N	36	N	00	N
65	20240821	090138	57	100.00	KOSPI		의약품	N	N	N	N		N	5530	20	2	0.36	2990670	541	0.25	5530	5540	5520	7160	3860	5510	5528.04	4.89	0	-66	5656	5582	5516	5442	5376	5550	5410	364	1650	500	3960	10	1	68454671	3786	-12.54	1.42	12	0.00	-441.00	3899.00	9000	20240116	-38.56	4470	20240806	23.71	9000	-38.56	20240116	4470	23.71	20240806	9000	-38.56	20240116	4470	23.71	20240806	1.83	N	003000	500	364 억		3344713	N	N	36	N	00	N
66	20240820	160136	57	100.00	KOSPI		의약품	N	N	N	N		N	5510	-30	5	-0.54	1173216840	212994	77.73	5540	5590	5450	7200	3880	5540	5508.21	4.88	0	3166	5733	5636	5533	5436	5333	5685	5485	364	1660	500	3980	10	1	68454671	3772	-12.49	1.41	12	0.31	-441.00	3899.00	9000	20240116	-38.78	4470	20240806	23.27	9000	-38.78	20240116	4470	23.27	20240806	9000	-38.78	20240116	4470	23.27	20240806	1.83	N	003000	500	364 억		3343650	N	N	36	N	00	N
67	20240820	150138	57	100.00	KOSPI		의약품	N	N	N	N		N	5520	-20	5	-0.36	1120673040	203449	74.24	5540	5590	5450	7200	3880	5540	5508.37	4.88	0	802	5733	5636	5533	5436	5333	5685	5485	364	1660	500	3980	10	1	68454671	3779	-12.52	1.42	12	0.30	-441.00	3899.00	9000	20240116	-38.67	4470	20240806	23.49	9000	-38.67	20240116	4470	23.49	20240806	9000	-38.67	20240116	4470	23.49	20240806	1.83	N	003000	500	364 억		3343650	N	N	41	N	00	N
68	20240820	140138	57	100.00	KOSPI		의약품	N	N	N	N		N	5470	-70	5	-1.26	994673690	180502	65.87	5540	5590	5450	7200	3880	5540	5510.60	4.88	0	-4710	5733	5636	5533	5436	5333	5685	5485	364	1660	500	3980	10	1	68454671	3744	-12.40	1.40	12	0.26	-441.00	3899.00	9000	20240116	-39.22	4470	20240806	22.37	9000	-39.22	20240116	4470	22.37	20240806	9000	-39.22	20240116	4470	22.37	20240806	1.83	N	003000	500	364 억		3343650	N	N	41	N	00	N
69	20240820	130137	57	100.00	KOSPI		의약품	N	N	N	N		N	5550	10	2	0.18	724315210	131481	47.98	5540	5590	5450	7200	3880	5540	5508.90	4.88	0	-2786	5733	5636	5533	5436	5333	5685	5485	364	1660	500	3980	10	1	68454671	3799	-12.59	1.42	12	0.19	-441.00	3899.00	9000	20240116	-38.33	4470	20240806	24.16	9000	-38.33	20240116	4470	24.16	20240806	9000	-38.33	20240116	4470	24.16	20240806	1.83	N	003000	500	364 억		3343650	N	N	41	N	00	N
70	20240820	120137	57	100.00	KOSPI		의약품	N	N	N	N		N	5510	-30	5	-0.54	618976210	112487	41.05	5540	5590	5450	7200	3880	5540	5502.65	4.88	0	-2342	5733	5636	5533	5436	5333	5685	5485	364	1660	500	3980	10	1	68454671	3772	-12.49	1.41	12	0.16	-441.00	3899.00	9000	20240116	-38.78	4470	20240806	23.27	9000	-38.78	20240116	4470	23.27	20240806	9000	-38.78	20240116	4470	23.27	20240806	1.83	N	003000	500	364 억		3343650	N	N	41	N	00	N
71	20240820	110138	57	100.00	KOSPI		의약품	N	N	N	N		N	5510	-30	5	-0.54	500309830	90948	33.19	5540	5590	5450	7200	3880	5540	5501.05	4.88	0	-2957	5733	5636	5533	5436	5333	5685	5485	364	1660	500	3980	10	1	68454671	3772	-12.49	1.41	12	0.13	-441.00	3899.00	9000	20240116	-38.78	4470	20240806	23.27	9000	-38.78	20240116	4470	23.27	20240806	9000	-38.78	20240116	4470	23.27	20240806	1.83	N	003000	500	364 억		3343650	N	N	41	N	00	N
72	20240820	100138	57	100.00	KOSPI		의약품	N	N	N	N		N	5530	-10	5	-0.18	346266710	62927	22.96	5540	5590	5450	7200	3880	5540	5502.67	4.88	0	3990	5733	5636	5533	5436	5333	5685	5485	364	1660	500	3980	10	1	68454671	3786	-12.54	1.42	12	0.09	-441.00	3899.00	9000	20240116	-38.56	4470	20240806	23.71	9000	-38.56	20240116	4470	23.71	20240806	9000	-38.56	20240116	4470	23.71	20240806	1.83	N	003000	500	364 억		3343650	N	N	41	N	00	N
73	20240820	090138	57	100.00	KOSPI		의약품	N	N	N	N		N	5530	-10	5	-0.18	10837910	1957	0.71	5540	5550	5510	7200	3880	5540	5538.02	4.88	0	-1199	5733	5636	5533	5436	5333	5685	5485	364	1660	500	3980	10	1	68454671	3786	-12.54	1.42	12	0.00	-441.00	3899.00	9000	20240116	-38.56	4470	20240806	23.71	9000	-38.56	20240116	4470	23.71	20240806	9000	-38.56	20240116	4470	23.71	20240806	1.83	N	003000	500	364 억		3343650	N	N	41	N	00	N
74	20240819	160137	57	100.00	KOSPI		의약품	N	N	N	N		N	5540	100	2	1.84	1509825270	272435	150.53	5490	5630	5430	7070	3810	5440	5541.97	4.80	0	49526	5526	5482	5426	5382	5326	5505	5405	364	1630	500	3910	10	1	68454671	3792	-12.56	1.42	12	0.40	-441.00	3899.00	9000	20240116	-38.44	4470	20240806	23.94	9000	-38.44	20240116	4470	23.94	20240806	9000	-38.44	20240116	4470	23.94	20240806	1.83	N	003000	500	364 억		3289114	N	N	41	N	00	N
75	20240819	150137	57	100.00	KOSPI		의약품	N	N	N	N		N	5550	110	2	2.02	1437108020	259296	143.27	5490	5630	5430	7070	3810	5440	5542.35	4.80	0	45979	5526	5482	5426	5382	5326	5505	5405	364	1630	500	3910	10	1	68454671	3799	-12.59	1.42	12	0.38	-441.00	3899.00	9000	20240116	-38.33	4470	20240806	24.16	9000	-38.33	20240116	4470	24.16	20240806	9000	-38.33	20240116	4470	24.16	20240806	1.83	N	003000	500	364 억		3289114	N	N	190	N	00	N
76	20240819	140138	57	100.00	KOSPI		의약품	N	N	N	N		N	5550	110	2	2.02	1319868210	238196	131.62	5490	5630	5430	7070	3810	5440	5541.10	4.80	0	43842	5526	5482	5426	5382	5326	5505	5405	364	1630	500	3910	10	1	68454671	3799	-12.59	1.42	12	0.35	-441.00	3899.00	9000	20240116	-38.33	4470	20240806	24.16	9000	-38.33	20240116	4470	24.16	20240806	9000	-38.33	20240116	4470	24.16	20240806	1.83	N	003000	500	364 억		3289114	N	N	190	N	00	N
77	20240819	130138	57	100.00	KOSPI		의약품	N	N	N	N		N	5580	140	2	2.57	1200467150	216743	119.76	5490	5630	5430	7070	3810	5440	5538.67	4.80	0	44167	5526	5482	5426	5382	5326	5505	5405	364	1630	500	3910	10	1	68454671	3820	-12.65	1.43	12	0.32	-441.00	3899.00	9000	20240116	-38.00	4470	20240806	24.83	9000	-38.00	20240116	4470	24.83	20240806	9000	-38.00	20240116	4470	24.83	20240806	1.83	N	003000	500	364 억		3289114	N	N	190	N	00	N
78	20240819	120138	57	100.00	KOSPI		의약품	N	N	N	N		N	5570	130	2	2.39	867399980	157136	86.83	5490	5580	5430	7070	3810	5440	5520.06	4.80	0	43006	5526	5482	5426	5382	5326	5505	5405	364	1630	500	3910	10	1	68454671	3813	-12.63	1.43	12	0.23	-441.00	3899.00	9000	20240116	-38.11	4470	20240806	24.61	9000	-38.11	20240116	4470	24.61	20240806	9000	-38.11	20240116	4470	24.61	20240806	1.83	N	003000	500	364 억		3289114	N	N	190	N	00	N
79	20240819	110137	57	100.00	KOSPI		의약품	N	N	N	N		N	5540	100	2	1.84	484892300	88075	48.67	5490	5560	5430	7070	3810	5440	5505.45	4.80	0	11667	5526	5482	5426	5382	5326	5505	5405	364	1630	500	3910	10	1	68454671	3792	-12.56	1.42	12	0.13	-441.00	3899.00	9000	20240116	-38.44	4470	20240806	23.94	9000	-38.44	20240116	4470	23.94	20240806	9000	-38.44	20240116	4470	23.94	20240806	1.83	N	003000	500	364 억		3289114	N	N	190	N	00	N
80	20240819	100137	57	100.00	KOSPI		의약품	N	N	N	N		N	5520	80	2	1.47	343286610	62413	34.49	5490	5560	5430	7070	3810	5440	5500.24	4.80	0	5497	5526	5482	5426	5382	5326	5505	5405	364	1630	500	3910	10	1	68454671	3779	-12.52	1.42	12	0.09	-441.00	3899.00	9000	20240116	-38.67	4470	20240806	23.49	9000	-38.67	20240116	4470	23.49	20240806	9000	-38.67	20240116	4470	23.49	20240806	1.83	N	003000	500	364 억		3289114	N	N	190	N	00	N
81	20240819	090137	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	20	2	0.37	15094140	2755	1.52	5490	5490	5460	7070	3810	5440	5478.82	4.80	0	-1013	5526	5482	5426	5382	5326	5505	5405	364	1630	500	3910	10	1	68454671	3738	-12.38	1.40	12	0.00	-441.00	3899.00	9000	20240116	-39.33	4470	20240806	22.15	9000	-39.33	20240116	4470	22.15	20240806	9000	-39.33	20240116	4470	22.15	20240806	1.83	N	003000	500	364 억		3289114	N	N	190	N	00	N
82	20240816	160136	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	60	2	1.12	978575880	180479	130.29	5390	5470	5370	6990	3770	5380	5422.08	4.75	0	66434	5520	5450	5360	5290	5200	5485	5325	364	1610	500	3870	10	1	68454671	3724	-12.34	1.40	12	0.26	-441.00	3899.00	9000	20240116	-39.56	4470	20240806	21.70	9000	-39.56	20240116	4470	21.70	20240806	9000	-39.56	20240116	4470	21.70	20240806	1.84	N	003000	500	364 억		3249439	N	N	190	N	00	N
83	20240816	150137	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	40	2	0.74	937421770	172906	124.83	5390	5470	5370	6990	3770	5380	5421.57	4.75	0	62912	5520	5450	5360	5290	5200	5485	5325	364	1610	500	3870	10	1	68454671	3710	-12.29	1.39	12	0.25	-441.00	3899.00	9000	20240116	-39.78	4470	20240806	21.25	9000	-39.78	20240116	4470	21.25	20240806	9000	-39.78	20240116	4470	21.25	20240806	1.84	N	003000	500	364 억		3249439	N	N	8	N	00	N
84	20240816	140137	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	60	2	1.12	825023100	152249	109.91	5390	5470	5370	6990	3770	5380	5418.91	4.75	0	54454	5520	5450	5360	5290	5200	5485	5325	364	1610	500	3870	10	1	68454671	3724	-12.34	1.40	12	0.22	-441.00	3899.00	9000	20240116	-39.56	4470	20240806	21.70	9000	-39.56	20240116	4470	21.70	20240806	9000	-39.56	20240116	4470	21.70	20240806	1.84	N	003000	500	364 억		3249439	N	N	8	N	00	N
85	20240816	130138	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	60	2	1.12	721037560	133147	96.12	5390	5470	5370	6990	3770	5380	5415.35	4.75	0	45027	5520	5450	5360	5290	5200	5485	5325	364	1610	500	3870	10	1	68454671	3724	-12.34	1.40	12	0.19	-441.00	3899.00	9000	20240116	-39.56	4470	20240806	21.70	9000	-39.56	20240116	4470	21.70	20240806	9000	-39.56	20240116	4470	21.70	20240806	1.84	N	003000	500	364 억		3249439	N	N	8	N	00	N
86	20240816	120138	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	50	2	0.93	609263690	112469	81.20	5390	5470	5370	6990	3770	5380	5417.17	4.75	0	40464	5520	5450	5360	5290	5200	5485	5325	364	1610	500	3870	10	1	68454671	3717	-12.31	1.39	12	0.16	-441.00	3899.00	9000	20240116	-39.67	4470	20240806	21.48	9000	-39.67	20240116	4470	21.48	20240806	9000	-39.67	20240116	4470	21.48	20240806	1.84	N	003000	500	364 억		3249439	N	N	8	N	00	N
87	20240816	110137	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	40	2	0.74	319984430	59173	42.72	5390	5440	5370	6990	3770	5380	5407.61	4.75	0	14154	5520	5450	5360	5290	5200	5485	5325	364	1610	500	3870	10	1	68454671	3710	-12.29	1.39	12	0.09	-441.00	3899.00	9000	20240116	-39.78	4470	20240806	21.25	9000	-39.78	20240116	4470	21.25	20240806	9000	-39.78	20240116	4470	21.25	20240806	1.84	N	003000	500	364 억		3249439	N	N	8	N	00	N
88	20240816	100137	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	40	2	0.74	233495910	43184	31.18	5390	5440	5370	6990	3770	5380	5407.00	4.75	0	10928	5520	5450	5360	5290	5200	5485	5325	364	1610	500	3870	10	1	68454671	3710	-12.29	1.39	12	0.06	-441.00	3899.00	9000	20240116	-39.78	4470	20240806	21.25	9000	-39.78	20240116	4470	21.25	20240806	9000	-39.78	20240116	4470	21.25	20240806	1.84	N	003000	500	364 억		3249439	N	N	8	N	00	N
89	20240816	090137	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	40	2	0.74	4078270	756	0.55	5390	5420	5390	6990	3770	5380	5394.54	4.75	0	71	5520	5450	5360	5290	5200	5485	5325	364	1610	500	3870	10	1	68454671	3710	-12.29	1.39	12	0.00	-441.00	3899.00	9000	20240116	-39.78	4470	20240806	21.25	9000	-39.78	20240116	4470	21.25	20240806	9000	-39.78	20240116	4470	21.25	20240806	1.84	N	003000	500	364 억		3249439	N	N	8	N	00	N
90	20240814	160137	57	100.00	KOSPI		의약품	N	N	N	N		N	5380	40	2	0.75	740641440	138490	122.25	5370	5430	5270	6940	3740	5340	5347.95	4.73	0	18657	5680	5510	5410	5240	5140	5460	5190	364	1600	500	3840	10	1	68454671	3683	-12.20	1.38	12	0.20	-441.00	3899.00	9000	20240116	-40.22	4470	20240806	20.36	9000	-40.22	20240116	4470	20.36	20240806	9000	-40.22	20240116	4470	20.36	20240806	1.84	N	003000	500	364 억		3234736	N	N	8	N	00	N
91	20240814	150137	57	100.00	KOSPI		의약품	N	N	N	N		N	5400	60	2	1.12	644730000	120636	106.49	5370	5430	5270	6940	3740	5340	5344.42	4.73	0	12262	5680	5510	5410	5240	5140	5460	5190	364	1600	500	3840	10	1	68454671	3697	-12.24	1.38	12	0.18	-441.00	3899.00	9000	20240116	-40.00	4470	20240806	20.81	9000	-40.00	20240116	4470	20.81	20240806	9000	-40.00	20240116	4470	20.81	20240806	1.84	N	003000	500	364 억		3234736	N	N	14	N	00	N
92	20240814	140139	57	100.00	KOSPI		의약품	N	N	N	N		N	5390	50	2	0.94	555370270	104108	91.90	5370	5420	5270	6940	3740	5340	5334.56	4.73	0	5157	5680	5510	5410	5240	5140	5460	5190	364	1600	500	3840	10	1	68454671	3690	-12.22	1.38	12	0.15	-441.00	3899.00	9000	20240116	-40.11	4470	20240806	20.58	9000	-40.11	20240116	4470	20.58	20240806	9000	-40.11	20240116	4470	20.58	20240806	1.84	N	003000	500	364 억		3234736	N	N	14	N	00	N
93	20240814	130138	57	100.00	KOSPI		의약품	N	N	N	N		N	5360	20	2	0.37	452630590	85043	75.07	5370	5400	5270	6940	3740	5340	5322.37	4.73	0	-3976	5680	5510	5410	5240	5140	5460	5190	364	1600	500	3840	10	1	68454671	3669	-12.15	1.37	12	0.12	-441.00	3899.00	9000	20240116	-40.44	4470	20240806	19.91	9000	-40.44	20240116	4470	19.91	20240806	9000	-40.44	20240116	4470	19.91	20240806	1.84	N	003000	500	364 억		3234736	N	N	14	N	00	N
94	20240814	120138	57	100.00	KOSPI		의약품	N	N	N	N		N	5290	-50	5	-0.94	355067380	66660	58.84	5370	5400	5270	6940	3740	5340	5326.54	4.73	0	-9285	5680	5510	5410	5240	5140	5460	5190	364	1600	500	3840	10	1	68454671	3621	-12.00	1.36	12	0.10	-441.00	3899.00	9000	20240116	-41.22	4470	20240806	18.34	9000	-41.22	20240116	4470	18.34	20240806	9000	-41.22	20240116	4470	18.34	20240806	1.84	N	003000	500	364 억		3234736	N	N	14	N	00	N
95	20240814	110137	57	100.00	KOSPI		의약품	N	N	N	N		N	5300	-40	5	-0.75	285065720	53421	47.16	5370	5400	5290	6940	3740	5340	5336.21	4.73	0	-5106	5680	5510	5410	5240	5140	5460	5190	364	1600	500	3840	10	1	68454671	3628	-12.02	1.36	12	0.08	-441.00	3899.00	9000	20240116	-41.11	4470	20240806	18.57	9000	-41.11	20240116	4470	18.57	20240806	9000	-41.11	20240116	4470	18.57	20240806	1.84	N	003000	500	364 억		3234736	N	N	14	N	00	N
96	20240814	100137	57	100.00	KOSPI		의약품	N	N	N	N		N	5330	-10	5	-0.19	198409530	37085	32.74	5370	5400	5310	6940	3740	5340	5350.13	4.73	0	-5812	5680	5510	5410	5240	5140	5460	5190	364	1600	500	3840	10	1	68454671	3649	-12.09	1.37	12	0.05	-441.00	3899.00	9000	20240116	-40.78	4470	20240806	19.24	9000	-40.78	20240116	4470	19.24	20240806	9000	-40.78	20240116	4470	19.24	20240806	1.84	N	003000	500	364 억		3234736	N	N	14	N	00	N
97	20240814	090150	57	100.00	KOSPI		의약품	N	N	N	N		N	5360	20	2	0.37	10466600	1951	1.72	5370	5380	5360	6940	3740	5340	5364.74	4.73	0	-1475	5680	5510	5410	5240	5140	5460	5190	364	1600	500	3840	10	1	68454671	3669	-12.15	1.37	12	0.00	-441.00	3899.00	9000	20240116	-40.44	4470	20240806	19.91	9000	-40.44	20240116	4470	19.91	20240806	9000	-40.44	20240116	4470	19.91	20240806	1.84	N	003000	500	364 억		3234736	N	N	14	N	00	N
98	20240813	160137	57	100.00	KOSPI		의약품	N	N	N	N		N	5340	-140	5	-2.55	603310330	112425	24.80	5480	5580	5310	7120	3840	5480	5366.34	4.75	0	-19950	5753	5616	5493	5356	5233	5685	5425	364	1640	500	3940	10	1	68454671	3655	-12.11	1.37	12	0.16	-441.00	3899.00	9000	20240116	-40.67	4470	20240806	19.46	9000	-40.67	20240116	4470	19.46	20240806	9000	-40.67	20240116	4470	19.46	20240806	1.81	N	003000	500	364 억		3254329	N	N	14	N	00	N
99	20240813	150137	57	100.00	KOSPI		의약품	N	N	N	N		N	5350	-130	5	-2.37	568226710	105860	23.36	5480	5580	5310	7120	3840	5480	5367.72	4.75	0	-19899	5753	5616	5493	5356	5233	5685	5425	364	1640	500	3940	10	1	68454671	3662	-12.13	1.37	12	0.15	-441.00	3899.00	9000	20240116	-40.56	4470	20240806	19.69	9000	-40.56	20240116	4470	19.69	20240806	9000	-40.56	20240116	4470	19.69	20240806	1.81	N	003000	500	364 억		3254329	N	N	9	N	00	N
100	20240813	140136	57	100.00	KOSPI		의약품	N	N	N	N		N	5340	-140	5	-2.55	522971790	97386	21.49	5480	5580	5310	7120	3840	5480	5370.09	4.75	0	-20218	5753	5616	5493	5356	5233	5685	5425	364	1640	500	3940	10	1	68454671	3655	-12.11	1.37	12	0.14	-441.00	3899.00	9000	20240116	-40.67	4470	20240806	19.46	9000	-40.67	20240116	4470	19.46	20240806	9000	-40.67	20240116	4470	19.46	20240806	1.81	N	003000	500	364 억		3254329	N	N	9	N	00	N
101	20240813	130136	57	100.00	KOSPI		의약품	N	N	N	N		N	5330	-150	5	-2.74	496401070	92399	20.39	5480	5580	5310	7120	3840	5480	5372.36	4.75	0	-19811	5753	5616	5493	5356	5233	5685	5425	364	1640	500	3940	10	1	68454671	3649	-12.09	1.37	12	0.13	-441.00	3899.00	9000	20240116	-40.78	4470	20240806	19.24	9000	-40.78	20240116	4470	19.24	20240806	9000	-40.78	20240116	4470	19.24	20240806	1.81	N	003000	500	364 억		3254329	N	N	9	N	00	N
102	20240813	120137	57	100.00	KOSPI		의약품	N	N	N	N		N	5330	-150	5	-2.74	436850320	81216	17.92	5480	5580	5310	7120	3840	5480	5378.87	4.75	0	-11840	5753	5616	5493	5356	5233	5685	5425	364	1640	500	3940	10	1	68454671	3649	-12.09	1.37	12	0.12	-441.00	3899.00	9000	20240116	-40.78	4470	20240806	19.24	9000	-40.78	20240116	4470	19.24	20240806	9000	-40.78	20240116	4470	19.24	20240806	1.81	N	003000	500	364 억		3254329	N	N	9	N	00	N
103	20240813	110135	57	100.00	KOSPI		의약품	N	N	N	N		N	5320	-160	5	-2.92	348171040	64562	14.24	5480	5580	5320	7120	3840	5480	5392.82	4.75	0	-12185	5753	5616	5493	5356	5233	5685	5425	364	1640	500	3940	10	1	68454671	3642	-12.06	1.36	12	0.09	-441.00	3899.00	9000	20240116	-40.89	4470	20240806	19.02	9000	-40.89	20240116	4470	19.02	20240806	9000	-40.89	20240116	4470	19.02	20240806	1.81	N	003000	500	364 억		3254329	N	N	9	N	00	N
104	20240813	100136	57	100.00	KOSPI		의약품	N	N	N	N		N	5370	-110	5	-2.01	229901250	42432	9.36	5480	5580	5350	7120	3840	5480	5418.11	4.75	0	-8794	5753	5616	5493	5356	5233	5685	5425	364	1640	500	3940	10	1	68454671	3676	-12.18	1.38	12	0.06	-441.00	3899.00	9000	20240116	-40.33	4470	20240806	20.13	9000	-40.33	20240116	4470	20.13	20240806	9000	-40.33	20240116	4470	20.13	20240806	1.81	N	003000	500	364 억		3254329	N	N	9	N	00	N
105	20240813	090136	57	100.00	KOSPI		의약품	N	N	N	N		N	5510	30	2	0.55	17050910	3099	0.68	5480	5580	5480	7120	3840	5480	5502.07	4.75	0	-179	5753	5616	5493	5356	5233	5685	5425	364	1640	500	3940	10	1	68454671	3772	-12.49	1.41	12	0.00	-441.00	3899.00	9000	20240116	-38.78	4470	20240806	23.27	9000	-38.78	20240116	4470	23.27	20240806	9000	-38.78	20240116	4470	23.27	20240806	1.81	N	003000	500	364 억		3254329	N	N	9	N	00	N
106	20240812	160136	57	100.00	KOSPI		의약품	N	N	N	N		N	5480	110	2	2.05	2484569460	449085	143.18	5370	5630	5370	6980	3760	5370	5532.52	4.65	0	72904	5536	5452	5386	5302	5236	5495	5345	364	1610	500	3860	10	1	68454671	3751	-12.43	1.41	12	0.66	-441.00	3899.00	9000	20240116	-39.11	4470	20240806	22.60	9000	-39.11	20240116	4470	22.60	20240806	9000	-39.11	20240116	4470	22.60	20240806	1.74	N	003000	500	364 억		3181245	N	N	9	N	00	N
107	20240812	150137	57	100.00	KOSPI		의약품	N	N	N	N		N	5490	120	2	2.23	2437431800	440488	140.44	5370	5630	5370	6980	3760	5370	5533.48	4.65	0	71870	5536	5452	5386	5302	5236	5495	5345	364	1610	500	3860	10	1	68454671	3758	-12.45	1.41	12	0.64	-441.00	3899.00	9000	20240116	-39.00	4470	20240806	22.82	9000	-39.00	20240116	4470	22.82	20240806	9000	-39.00	20240116	4470	22.82	20240806	1.74	N	003000	500	364 억		3181245	N	N	0	N	00	N
108	20240812	140136	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	90	2	1.68	2246506080	405739	129.36	5370	5630	5370	6980	3760	5370	5536.83	4.65	0	64243	5536	5452	5386	5302	5236	5495	5345	364	1610	500	3860	10	1	68454671	3738	-12.38	1.40	12	0.59	-441.00	3899.00	9000	20240116	-39.33	4470	20240806	22.15	9000	-39.33	20240116	4470	22.15	20240806	9000	-39.33	20240116	4470	22.15	20240806	1.74	N	003000	500	364 억		3181245	N	N	0	N	00	N
109	20240812	130135	57	100.00	KOSPI		의약품	N	N	N	N		N	5540	170	2	3.17	1957087250	352955	112.53	5370	5630	5370	6980	3760	5370	5544.86	4.65	0	50270	5536	5452	5386	5302	5236	5495	5345	364	1610	500	3860	10	1	68454671	3792	-12.56	1.42	12	0.52	-441.00	3899.00	9000	20240116	-38.44	4470	20240806	23.94	9000	-38.44	20240116	4470	23.94	20240806	9000	-38.44	20240116	4470	23.94	20240806	1.74	N	003000	500	364 억		3181245	N	N	0	N	00	N
110	20240812	120136	57	100.00	KOSPI		의약품	N	N	N	N		N	5520	150	2	2.79	1907028460	343905	109.65	5370	5630	5370	6980	3760	5370	5545.22	4.65	0	50800	5536	5452	5386	5302	5236	5495	5345	364	1610	500	3860	10	1	68454671	3779	-12.52	1.42	12	0.50	-441.00	3899.00	9000	20240116	-38.67	4470	20240806	23.49	9000	-38.67	20240116	4470	23.49	20240806	9000	-38.67	20240116	4470	23.49	20240806	1.74	N	003000	500	364 억		3181245	N	N	0	N	00	N
111	20240812	110134	57	100.00	KOSPI		의약품	N	N	N	N		N	5560	190	2	3.54	1798633250	324326	103.41	5370	5630	5370	6980	3760	5370	5545.76	4.65	0	47826	5536	5452	5386	5302	5236	5495	5345	364	1610	500	3860	10	1	68454671	3806	-12.61	1.43	12	0.47	-441.00	3899.00	9000	20240116	-38.22	4470	20240806	24.38	9000	-38.22	20240116	4470	24.38	20240806	9000	-38.22	20240116	4470	24.38	20240806	1.74	N	003000	500	364 억		3181245	N	N	0	N	00	N
112	20240812	100136	57	100.00	KOSPI		의약품	N	N	N	N		N	5530	160	2	2.98	1543068450	278294	88.73	5370	5630	5370	6980	3760	5370	5544.74	4.65	0	43694	5536	5452	5386	5302	5236	5495	5345	364	1610	500	3860	10	1	68454671	3786	-12.54	1.42	12	0.41	-441.00	3899.00	9000	20240116	-38.56	4470	20240806	23.71	9000	-38.56	20240116	4470	23.71	20240806	9000	-38.56	20240116	4470	23.71	20240806	1.74	N	003000	500	364 억		3181245	N	N	0	N	00	N
113	20240812	090134	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	80	2	1.49	19921150	3687	1.18	5370	5450	5370	6980	3760	5370	5403.08	4.65	0	1126	5536	5452	5386	5302	5236	5495	5345	364	1610	500	3860	10	1	68454671	3731	-12.36	1.40	12	0.01	-441.00	3899.00	9000	20240116	-39.44	4470	20240806	21.92	9000	-39.44	20240116	4470	21.92	20240806	9000	-39.44	20240116	4470	21.92	20240806	1.74	N	003000	500	364 억		3181245	N	N	0	N	00	N
114	20240809	160135	57	100.00	KOSPI		의약품	N	N	N	N		N	5370	50	2	0.94	1668690510	308782	20.99	5320	5470	5320	6910	3730	5320	5404.16	4.55	0	66920	6033	5676	5373	5016	4713	5855	5195	364	1590	500	3830	10	1	68454671	3676	-12.18	1.38	12	0.45	-441.00	3899.00	9000	20240116	-40.33	4470	20240806	20.13	9000	-40.33	20240116	4470	20.13	20240806	9000	-40.33	20240116	4470	20.13	20240806	1.75	N	003000	500	364 억		3117961	N	N	0	N	00	N
115	20240809	150136	57	100.00	KOSPI		의약품	N	N	N	N		N	5400	80	2	1.50	1568654580	290205	19.73	5320	5470	5320	6910	3730	5320	5405.39	4.55	0	64009	6033	5676	5373	5016	4713	5855	5195	364	1590	500	3830	10	1	68454671	3697	-12.24	1.38	12	0.42	-441.00	3899.00	9000	20240116	-40.00	4470	20240806	20.81	9000	-40.00	20240116	4470	20.81	20240806	9000	-40.00	20240116	4470	20.81	20240806	1.75	N	003000	500	364 억		3117961	N	N	0	N	00	N
116	20240809	140137	57	100.00	KOSPI		의약품	N	N	N	N		N	5400	80	2	1.50	1380282830	255290	17.36	5320	5470	5320	6910	3730	5320	5406.80	4.55	0	46647	6033	5676	5373	5016	4713	5855	5195	364	1590	500	3830	10	1	68454671	3697	-12.24	1.38	12	0.37	-441.00	3899.00	9000	20240116	-40.00	4470	20240806	20.81	9000	-40.00	20240116	4470	20.81	20240806	9000	-40.00	20240116	4470	20.81	20240806	1.75	N	003000	500	364 억		3117961	N	N	0	N	00	N
117	20240809	130137	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	130	2	2.44	1241998770	229804	15.62	5320	5470	5320	6910	3730	5320	5404.68	4.55	0	36738	6033	5676	5373	5016	4713	5855	5195	364	1590	500	3830	10	1	68454671	3731	-12.36	1.40	12	0.34	-441.00	3899.00	9000	20240116	-39.44	4470	20240806	21.92	9000	-39.44	20240116	4470	21.92	20240806	9000	-39.44	20240116	4470	21.92	20240806	1.75	N	003000	500	364 억		3117961	N	N	0	N	00	N
118	20240809	120136	57	100.00	KOSPI		의약품	N	N	N	N		N	5450	130	2	2.44	1126415790	208557	14.18	5320	5470	5320	6910	3730	5320	5401.08	4.55	0	27177	6033	5676	5373	5016	4713	5855	5195	364	1590	500	3830	10	1	68454671	3731	-12.36	1.40	12	0.30	-441.00	3899.00	9000	20240116	-39.44	4470	20240806	21.92	9000	-39.44	20240116	4470	21.92	20240806	9000	-39.44	20240116	4470	21.92	20240806	1.75	N	003000	500	364 억		3117961	N	N	0	N	00	N
119	20240809	110135	57	100.00	KOSPI		의약품	N	N	N	N		N	5430	110	2	2.07	904288510	167787	11.41	5320	5460	5320	6910	3730	5320	5389.59	4.55	0	32270	6033	5676	5373	5016	4713	5855	5195	364	1590	500	3830	10	1	68454671	3717	-12.31	1.39	12	0.25	-441.00	3899.00	9000	20240116	-39.67	4470	20240806	21.48	9000	-39.67	20240116	4470	21.48	20240806	9000	-39.67	20240116	4470	21.48	20240806	1.75	N	003000	500	364 억		3117961	N	N	0	N	00	N
120	20240809	100138	57	100.00	KOSPI		의약품	N	N	N	N		N	5400	80	2	1.50	632697680	117494	7.99	5320	5450	5320	6910	3730	5320	5385.05	4.55	0	29825	6033	5676	5373	5016	4713	5855	5195	364	1590	500	3830	10	1	68454671	3697	-12.24	1.38	12	0.17	-441.00	3899.00	9000	20240116	-40.00	4470	20240806	20.81	9000	-40.00	20240116	4470	20.81	20240806	9000	-40.00	20240116	4470	20.81	20240806	1.75	N	003000	500	364 억		3117961	N	N	0	N	00	N
121	20240809	090136	57	100.00	KOSPI		의약품	N	N	N	N		N	5370	50	2	0.94	79209730	14812	1.01	5320	5390	5320	6910	3730	5320	5348.07	4.55	0	7560	6033	5676	5373	5016	4713	5855	5195	364	1590	500	3830	10	1	68454671	3676	-12.18	1.38	12	0.02	-441.00	3899.00	9000	20240116	-40.33	4470	20240806	20.13	9000	-40.33	20240116	4470	20.13	20240806	9000	-40.33	20240116	4470	20.13	20240806	1.75	N	003000	500	364 억		3117961	N	N	0	N	00	N
122	20240808	160135	57	100.00	KOSPI		의약품	N	N	N	N		N	5320	170	2	3.30	8045544240	1463331	795.27	5070	5730	5070	6690	3610	5150	5498.16	4.71	0	-100465	5400	5275	5085	4960	4770	5337	5022	364	1540	500	3700	10	1	68454671	3642	-12.06	1.36	12	2.14	-441.00	3899.00	9000	20240116	-40.89	4470	20240806	19.02	9000	-40.89	20240116	4470	19.02	20240806	9000	-40.89	20240116	4470	19.02	20240806	1.81	N	003000	500	364 억		3223147	N	N	0	N	00	N
123	20240808	150135	57	100.00	KOSPI		의약품	N	N	N	N		N	5320	170	2	3.30	7783697160	1414202	768.57	5070	5730	5070	6690	3610	5150	5503.95	4.71	0	-109064	5400	5275	5085	4960	4770	5337	5022	364	1540	500	3700	10	1	68454671	3642	-12.06	1.36	12	2.07	-441.00	3899.00	9000	20240116	-40.89	4470	20240806	19.02	9000	-40.89	20240116	4470	19.02	20240806	9000	-40.89	20240116	4470	19.02	20240806	1.81	N	003000	500	364 억		3223147	N	N	0	N	00	N
124	20240808	140136	57	100.00	KOSPI		의약품	N	N	N	N		N	5370	220	2	4.27	7319217910	1327279	721.33	5070	5730	5070	6690	3610	5150	5514.45	4.71	0	-134504	5400	5275	5085	4960	4770	5337	5022	364	1540	500	3700	10	1	68454671	3676	-12.18	1.38	12	1.94	-441.00	3899.00	9000	20240116	-40.33	4470	20240806	20.13	9000	-40.33	20240116	4470	20.13	20240806	9000	-40.33	20240116	4470	20.13	20240806	1.81	N	003000	500	364 억		3223147	N	N	0	N	00	N
125	20240808	130136	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	270	2	5.24	6200664170	1120359	608.87	5070	5730	5070	6690	3610	5150	5534.53	4.71	0	-141000	5400	5275	5085	4960	4770	5337	5022	364	1540	500	3700	10	1	68454671	3710	-12.29	1.39	12	1.64	-441.00	3899.00	9000	20240116	-39.78	4470	20240806	21.25	9000	-39.78	20240116	4470	21.25	20240806	9000	-39.78	20240116	4470	21.25	20240806	1.81	N	003000	500	364 억		3223147	N	N	0	N	00	N
126	20240808	120137	57	100.00	KOSPI		의약품	N	N	N	N		N	5300	150	2	2.91	668785110	127371	69.22	5070	5330	5070	6690	3610	5150	5250.69	4.71	0	9018	5400	5275	5085	4960	4770	5337	5022	364	1540	500	3700	10	1	68454671	3628	-12.02	1.36	12	0.19	-441.00	3899.00	9000	20240116	-41.11	4470	20240806	18.57	9000	-41.11	20240116	4470	18.57	20240806	9000	-41.11	20240116	4470	18.57	20240806	1.81	N	003000	500	364 억		3223147	N	N	0	N	00	N
127	20240808	110135	57	100.00	KOSPI		의약품	N	N	N	N		N	5280	130	2	2.52	479126650	91486	49.72	5070	5290	5070	6690	3610	5150	5237.16	4.71	0	4051	5400	5275	5085	4960	4770	5337	5022	364	1540	500	3700	10	1	68454671	3614	-11.97	1.35	12	0.13	-441.00	3899.00	9000	20240116	-41.33	4470	20240806	18.12	9000	-41.33	20240116	4470	18.12	20240806	9000	-41.33	20240116	4470	18.12	20240806	1.81	N	003000	500	364 억		3223147	N	N	0	N	00	N
128	20240808	100134	57	100.00	KOSPI		의약품	N	N	N	N		N	5260	110	2	2.14	303793620	58154	31.60	5070	5280	5070	6690	3610	5150	5223.95	4.71	0	7700	5400	5275	5085	4960	4770	5337	5022	364	1540	500	3700	10	1	68454671	3601	-11.93	1.35	12	0.08	-441.00	3899.00	9000	20240116	-41.56	4470	20240806	17.67	9000	-41.56	20240116	4470	17.67	20240806	9000	-41.56	20240116	4470	17.67	20240806	1.81	N	003000	500	364 억		3223147	N	N	0	N	00	N
129	20240808	090135	57	100.00	KOSPI		의약품	N	N	N	N		N	5120	-30	5	-0.58	14722400	2890	1.57	5070	5120	5070	6690	3610	5150	5094.26	4.71	0	1043	5400	5275	5085	4960	4770	5337	5022	364	1540	500	3700	10	1	68454671	3505	-11.61	1.31	12	0.00	-441.00	3899.00	9000	20240116	-43.11	4470	20240806	14.54	9000	-43.11	20240116	4470	14.54	20240806	9000	-43.11	20240116	4470	14.54	20240806	1.81	N	003000	500	364 억		3223147	N	N	0	N	00	N
130	20240807	160133	57	100.00	KOSPI		의약품	N	N	N	N		N	5150	215	2	4.36	941955700	183104	42.99	4895	5210	4895	6410	3455	4935	5144.38	4.60	0	71332	5385	5160	4815	4590	4245	5272	4702	364	1475	500	3550	10	1	68454671	3525	-11.68	1.32	12	0.27	-441.00	3899.00	9000	20240116	-42.78	4470	20240806	15.21	9000	-42.78	20240116	4470	15.21	20240806	9000	-42.78	20240116	4470	15.21	20240806	1.91	N	003000	500	364 억		3149221	N	N	0	N	00	N
131	20240807	150134	57	100.00	KOSPI		의약품	N	N	N	N		N	5160	225	2	4.56	919601640	178771	41.97	4895	5210	4895	6410	3455	4935	5144.02	4.60	0	69760	5385	5160	4815	4590	4245	5272	4702	364	1475	500	3550	10	1	68454671	3532	-11.70	1.32	12	0.26	-441.00	3899.00	9000	20240116	-42.67	4470	20240806	15.44	9000	-42.67	20240116	4470	15.44	20240806	9000	-42.67	20240116	4470	15.44	20240806	1.91	N	003000	500	364 억		3149221	N	N	0	N	00	N
132	20240807	140136	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	245	2	4.96	806787260	156968	36.86	4895	5210	4895	6410	3455	4935	5139.82	4.60	0	67804	5385	5160	4815	4590	4245	5272	4702	364	1475	500	3550	10	1	68454671	3546	-11.75	1.33	12	0.23	-441.00	3899.00	9000	20240116	-42.44	4470	20240806	15.88	9000	-42.44	20240116	4470	15.88	20240806	9000	-42.44	20240116	4470	15.88	20240806	1.91	N	003000	500	364 억		3149221	N	N	0	N	00	N
133	20240807	130135	57	100.00	KOSPI		의약품	N	N	N	N		N	5190	255	2	5.17	734457020	143006	33.58	4895	5210	4895	6410	3455	4935	5135.85	4.60	0	64093	5385	5160	4815	4590	4245	5272	4702	364	1475	500	3550	10	1	68454671	3553	-11.77	1.33	12	0.21	-441.00	3899.00	9000	20240116	-42.33	4470	20240806	16.11	9000	-42.33	20240116	4470	16.11	20240806	9000	-42.33	20240116	4470	16.11	20240806	1.91	N	003000	500	364 억		3149221	N	N	0	N	00	N
134	20240807	120135	57	100.00	KOSPI		의약품	N	N	N	N		N	5180	245	2	4.96	617494580	120404	28.27	4895	5210	4895	6410	3455	4935	5128.52	4.60	0	54828	5385	5160	4815	4590	4245	5272	4702	364	1475	500	3550	10	1	68454671	3546	-11.75	1.33	12	0.18	-441.00	3899.00	9000	20240116	-42.44	4470	20240806	15.88	9000	-42.44	20240116	4470	15.88	20240806	9000	-42.44	20240116	4470	15.88	20240806	1.91	N	003000	500	364 억		3149221	N	N	0	N	00	N
135	20240807	110134	57	100.00	KOSPI		의약품	N	N	N	N		N	5160	225	2	4.56	463299890	90632	21.28	4895	5180	4895	6410	3455	4935	5111.88	4.60	0	40459	5385	5160	4815	4590	4245	5272	4702	364	1475	500	3550	10	1	68454671	3532	-11.70	1.32	12	0.13	-441.00	3899.00	9000	20240116	-42.67	4470	20240806	15.44	9000	-42.67	20240116	4470	15.44	20240806	9000	-42.67	20240116	4470	15.44	20240806	1.91	N	003000	500	364 억		3149221	N	N	0	N	00	N
136	20240807	100134	57	100.00	KOSPI		의약품	N	N	N	N		N	5130	195	2	3.95	300315280	58892	13.83	4895	5180	4895	6410	3455	4935	5099.42	4.60	0	21217	5385	5160	4815	4590	4245	5272	4702	364	1475	500	3550	10	1	68454671	3512	-11.63	1.32	12	0.09	-441.00	3899.00	9000	20240116	-43.00	4470	20240806	14.77	9000	-43.00	20240116	4470	14.77	20240806	9000	-43.00	20240116	4470	14.77	20240806	1.91	N	003000	500	364 억		3149221	N	N	0	N	00	N
137	20240807	090135	57	100.00	KOSPI		의약품	N	N	N	N		N	4940	5	2	0.10	11412410	2327	0.55	4895	4940	4895	6410	3455	4935	4904.34	4.60	0	948	5385	5160	4815	4590	4245	5272	4702	364	1475	500	3550	5	1	68454671	3382	-11.20	1.27	12	0.00	-441.00	3899.00	9000	20240116	-45.11	4470	20240806	10.51	9000	-45.11	20240116	4470	10.51	20240806	9000	-45.11	20240116	4470	10.51	20240806	1.91	N	003000	500	364 억		3149221	N	N	0	N	00	N
138	20240806	160133	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4935	255	2	5.45	2049243785	424743	83.16	4470	5040	4470	6080	3280	4680	4824.90	4.54	0	102647	5436	5057	4831	4452	4226	4945	4340	364	1400	500	3360	5	1	68454671	3378	-11.19	1.27	12	0.62	-441.00	3899.00	9000	20240116	-45.17	4470	20240806	10.40	9000	-45.17	20240116	4470	10.40	20240806	9000	-45.17	20240116	4470	10.40	20240806	1.92	N	003000	500	364 억		3106175	N	N	0	N	00	N
139	20240806	150134	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4975	295	2	6.30	1980677750	410889	80.45	4470	5040	4470	6080	3280	4680	4820.76	4.54	0	97082	5436	5057	4831	4452	4226	4945	4340	364	1400	500	3360	5	1	68454671	3406	-11.28	1.28	12	0.60	-441.00	3899.00	9000	20240116	-44.72	4470	20240806	11.30	9000	-44.72	20240116	4470	11.30	20240806	9000	-44.72	20240116	4470	11.30	20240806	1.92	N	003000	500	364 억		3106175	N	N	0	N	00	N
140	20240806	140133	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4985	305	2	6.52	1801209805	374852	73.39	4470	5040	4470	6080	3280	4680	4805.40	4.54	0	81823	5436	5057	4831	4452	4226	4945	4340	364	1400	500	3360	5	1	68454671	3412	-11.30	1.28	12	0.55	-441.00	3899.00	9000	20240116	-44.61	4470	20240806	11.52	9000	-44.61	20240116	4470	11.52	20240806	9000	-44.61	20240116	4470	11.52	20240806	1.92	N	003000	500	364 억		3106175	N	N	0	N	00	N
141	20240806	130134	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4975	295	2	6.30	1716720630	357903	70.07	4470	5040	4470	6080	3280	4680	4796.88	4.54	0	82445	5436	5057	4831	4452	4226	4945	4340	364	1400	500	3360	5	1	68454671	3406	-11.28	1.28	12	0.52	-441.00	3899.00	9000	20240116	-44.72	4470	20240806	11.30	9000	-44.72	20240116	4470	11.30	20240806	9000	-44.72	20240116	4470	11.30	20240806	1.92	N	003000	500	364 억		3106175	N	N	0	N	00	N
142	20240806	120133	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4915	235	2	5.02	1640322950	342470	67.05	4470	5040	4470	6080	3280	4680	4789.95	4.54	0	72259	5436	5057	4831	4452	4226	4945	4340	364	1400	500	3360	5	1	68454671	3365	-11.15	1.26	12	0.50	-441.00	3899.00	9000	20240116	-45.39	4470	20240806	9.96	9000	-45.39	20240116	4470	9.96	20240806	9000	-45.39	20240116	4470	9.96	20240806	1.92	N	003000	500	364 억		3106175	N	N	0	N	00	N
143	20240806	110134	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4905	225	2	4.81	1548602000	323837	63.40	4470	5040	4470	6080	3280	4680	4782.31	4.54	0	64569	5436	5057	4831	4452	4226	4945	4340	364	1400	500	3360	5	1	68454671	3358	-11.12	1.26	12	0.47	-441.00	3899.00	9000	20240116	-45.50	4470	20240806	9.73	9000	-45.50	20240116	4470	9.73	20240806	9000	-45.50	20240116	4470	9.73	20240806	1.92	N	003000	500	364 억		3106175	N	N	0	N	00	N
144	20240806	100135	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5020	340	2	7.26	1186408055	250269	49.00	4470	5030	4470	6080	3280	4680	4740.74	4.54	0	69469	5436	5057	4831	4452	4226	4945	4340	364	1400	500	3360	10	1	68454671	3436	-11.38	1.29	12	0.37	-441.00	3899.00	9000	20240116	-44.22	4470	20240806	12.30	9000	-44.22	20240116	4470	12.30	20240806	9000	-44.22	20240116	4470	12.30	20240806	1.92	N	003000	500	364 억		3106175	N	N	0	N	00	N
145	20240806	090133	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4650	-30	5	-0.64	366658855	80806	15.82	4470	4680	4470	6080	3280	4680	4536.02	4.54	0	36339	5436	5057	4831	4452	4226	4945	4340	364	1400	500	3360	5	1	68454671	3183	-10.54	1.19	12	0.12	-441.00	3899.00	9000	20240116	-48.33	4470	20240806	4.03	9000	-48.33	20240116	4470	4.03	20240806	9000	-48.33	20240116	4470	4.03	20240806	1.92	N	003000	500	364 억		3106175	N	N	0	N	00	N
146	20240805	160133	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4680	-590	5	-11.20	2487035335	505886	210.48	5200	5210	4605	6850	3690	5270	4915.79	4.61	0	-45717	5616	5442	5336	5162	5056	5390	5110	364	1580	500	3790	5	1	68454671	3204	-10.61	1.20	12	0.74	-441.00	3899.00	9000	20240116	-48.00	4605	20240805	1.63	9000	-48.00	20240116	4605	1.63	20240805	9000	-48.00	20240116	4605	1.63	20240805	1.98	N	003000	500	364 억		3153006	N	N	21	N	00	N
147	20240805	150133	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4750	-520	5	-9.87	2314768465	469443	195.32	5200	5210	4605	6850	3690	5270	4930.20	4.61	0	-47595	5616	5442	5336	5162	5056	5390	5110	364	1580	500	3790	5	1	68454671	3252	-10.77	1.22	12	0.69	-441.00	3899.00	9000	20240116	-47.22	4605	20240805	3.15	9000	-47.22	20240116	4605	3.15	20240805	9000	-47.22	20240116	4605	3.15	20240805	1.98	N	003000	500	364 억		3153006	N	N	21	N	00	N
148	20240805	140133	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4795	-475	5	-9.01	1912994110	384495	159.97	5200	5210	4700	6850	3690	5270	4974.61	4.61	0	-36511	5616	5442	5336	5162	5056	5390	5110	364	1580	500	3790	5	1	68454671	3282	-10.87	1.23	12	0.56	-441.00	3899.00	9000	20240116	-46.72	4700	20240805	2.02	9000	-46.72	20240116	4700	2.02	20240805	9000	-46.72	20240116	4700	2.02	20240805	1.98	N	003000	500	364 억		3153006	N	N	21	N	00	N
149	20240805	130133	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4930	-340	5	-6.45	1363619360	270721	112.64	5200	5210	4920	6850	3690	5270	5036.17	4.61	0	-62689	5616	5442	5336	5162	5056	5390	5110	364	1580	500	3790	5	1	68454671	3375	-11.18	1.26	12	0.40	-441.00	3899.00	9000	20240116	-45.22	4920	20240805	0.20	9000	-45.22	20240116	4920	0.20	20240805	9000	-45.22	20240116	4920	0.20	20240805	1.98	N	003000	500	364 억		3153006	N	N	21	N	00	N
150	20240805	120133	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4995	-275	5	-5.22	1103845110	218438	90.88	5200	5210	4985	6850	3690	5270	5052.41	4.61	0	-58441	5616	5442	5336	5162	5056	5390	5110	364	1580	500	3790	5	1	68454671	3419	-11.33	1.28	12	0.32	-441.00	3899.00	9000	20240116	-44.50	4985	20240805	0.20	9000	-44.50	20240116	4985	0.20	20240805	9000	-44.50	20240116	4985	0.20	20240805	1.98	N	003000	500	364 억		3153006	N	N	21	N	00	N
151	20240805	110136	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4995	-275	5	-5.22	940289355	185697	77.26	5200	5210	4995	6850	3690	5270	5062.51	4.61	0	-45908	5616	5442	5336	5162	5056	5390	5110	364	1580	500	3790	5	1	68454671	3419	-11.33	1.28	12	0.27	-441.00	3899.00	9000	20240116	-44.50	4995	20240805	0.00	9000	-44.50	20240116	4995	0.00	20240805	9000	-44.50	20240116	4995	0.00	20240805	1.98	N	003000	500	364 억		3153006	N	N	21	N	00	N
152	20240805	100133	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	5100	-170	5	-3.23	518450130	101708	42.32	5200	5210	5020	6850	3690	5270	5095.81	4.61	0	-12414	5616	5442	5336	5162	5056	5390	5110	364	1580	500	3790	10	1	68454671	3491	-11.56	1.31	12	0.15	-441.00	3899.00	9000	20240116	-43.33	5020	20240805	1.59	9000	-43.33	20240116	5020	1.59	20240805	9000	-43.33	20240116	5020	1.59	20240805	1.98	N	003000	500	364 억		3153006	N	N	21	N	00	N
153	20240805	090133	57	100.00	KOSPI		의약품	N	N	N	N		N	5160	-110	5	-2.09	52883800	10194	4.24	5200	5210	5130	6850	3690	5270	5179.29	4.61	0	-3672	5616	5442	5336	5162	5056	5390	5110	364	1580	500	3790	10	1	68454671	3532	-11.70	1.32	12	0.01	-441.00	3899.00	9000	20240116	-42.67	5030	20240724	2.58	9000	-42.67	20240116	5030	2.58	20240724	9000	-42.67	20240116	5030	2.58	20240724	1.98	N	003000	500	364 억		3153006	N	N	21	N	00	N
154	20240802	160133	57	100.00	KOSPI		의약품	N	N	N	N		N	5270	-190	5	-3.48	1282327540	239531	17.91	5430	5510	5230	7090	3830	5460	5353.64	4.70	0	-65018	6153	5806	5553	5206	4953	5980	5380	364	1630	500	3930	10	1	68454671	3608	-11.95	1.35	12	0.35	-441.00	3899.00	9000	20240116	-41.44	5030	20240724	4.77	9000	-41.44	20240116	5030	4.77	20240724	9000	-41.44	20240116	5030	4.77	20240724	2.02	N	003000	500	364 억		3218597	N	N	21	N	00	N
155	20240802	150131	57	100.00	KOSPI		의약품	N	N	N	N		N	5280	-180	5	-3.30	1222294850	228132	17.06	5430	5510	5230	7090	3830	5460	5357.84	4.70	0	-63070	6153	5806	5553	5206	4953	5980	5380	364	1630	500	3930	10	1	68454671	3614	-11.97	1.35	12	0.33	-441.00	3899.00	9000	20240116	-41.33	5030	20240724	4.97	9000	-41.33	20240116	5030	4.97	20240724	9000	-41.33	20240116	5030	4.97	20240724	2.02	N	003000	500	364 억		3218597	N	N	95	N	00	N
156	20240802	140132	57	100.00	KOSPI		의약품	N	N	N	N		N	5290	-170	5	-3.11	1096952220	204308	15.28	5430	5510	5280	7090	3830	5460	5369.11	4.70	0	-57644	6153	5806	5553	5206	4953	5980	5380	364	1630	500	3930	10	1	68454671	3621	-12.00	1.36	12	0.30	-441.00	3899.00	9000	20240116	-41.22	5030	20240724	5.17	9000	-41.22	20240116	5030	5.17	20240724	9000	-41.22	20240116	5030	5.17	20240724	2.02	N	003000	500	364 억		3218597	N	N	95	N	00	N
157	20240802	130132	57	100.00	KOSPI		의약품	N	N	N	N		N	5320	-140	5	-2.56	905481660	168173	12.58	5430	5510	5300	7090	3830	5460	5384.23	4.70	0	-42992	6153	5806	5553	5206	4953	5980	5380	364	1630	500	3930	10	1	68454671	3642	-12.06	1.36	12	0.25	-441.00	3899.00	9000	20240116	-40.89	5030	20240724	5.77	9000	-40.89	20240116	5030	5.77	20240724	9000	-40.89	20240116	5030	5.77	20240724	2.02	N	003000	500	364 억		3218597	N	N	95	N	00	N
158	20240802	120133	57	100.00	KOSPI		의약품	N	N	N	N		N	5370	-90	5	-1.65	749979420	138924	10.39	5430	5510	5320	7090	3830	5460	5398.49	4.70	0	-30726	6153	5806	5553	5206	4953	5980	5380	364	1630	500	3930	10	1	68454671	3676	-12.18	1.38	12	0.20	-441.00	3899.00	9000	20240116	-40.33	5030	20240724	6.76	9000	-40.33	20240116	5030	6.76	20240724	9000	-40.33	20240116	5030	6.76	20240724	2.02	N	003000	500	364 억		3218597	N	N	95	N	00	N
159	20240802	110133	57	100.00	KOSPI		의약품	N	N	N	N		N	5390	-70	5	-1.28	479506660	88438	6.61	5430	5510	5360	7090	3830	5460	5421.95	4.70	0	-11394	6153	5806	5553	5206	4953	5980	5380	364	1630	500	3930	10	1	68454671	3690	-12.22	1.38	12	0.13	-441.00	3899.00	9000	20240116	-40.11	5030	20240724	7.16	9000	-40.11	20240116	5030	7.16	20240724	9000	-40.11	20240116	5030	7.16	20240724	2.02	N	003000	500	364 억		3218597	N	N	95	N	00	N
160	20240802	100132	57	100.00	KOSPI		의약품	N	N	N	N		N	5410	-50	5	-0.92	387939870	71481	5.35	5430	5510	5360	7090	3830	5460	5427.17	4.70	0	-8301	6153	5806	5553	5206	4953	5980	5380	364	1630	500	3930	10	1	68454671	3703	-12.27	1.39	12	0.10	-441.00	3899.00	9000	20240116	-39.89	5030	20240724	7.55	9000	-39.89	20240116	5030	7.55	20240724	9000	-39.89	20240116	5030	7.55	20240724	2.02	N	003000	500	364 억		3218597	N	N	95	N	00	N
161	20240802	090133	57	100.00	KOSPI		의약품	N	N	N	N		N	5420	-40	5	-0.73	17903270	3303	0.25	5430	5430	5410	7090	3830	5460	5420.31	4.70	0	-858	6153	5806	5553	5206	4953	5980	5380	364	1630	500	3930	10	1	68454671	3710	-12.29	1.39	12	0.00	-441.00	3899.00	9000	20240116	-39.78	5030	20240724	7.75	9000	-39.78	20240116	5030	7.75	20240724	9000	-39.78	20240116	5030	7.75	20240724	2.02	N	003000	500	364 억		3218597	N	N	95	N	00	N
162	20240801	160132	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	130	2	2.44	7493638160	1332365	1473.27	5300	5900	5300	6920	3740	5330	5624.38	4.63	0	73568	5416	5372	5326	5282	5236	5395	5305	364	1590	500	3830	10	1	68454671	3738	-12.38	1.40	12	1.95	-441.00	3899.00	9000	20240116	-39.33	5030	20240724	8.55	9000	-39.33	20240116	5030	8.55	20240724	9000	-39.33	20240116	5030	8.55	20240724	1.98	N	003000	500	364 억		3168024	N	N	95	N	00	N
163	20240801	150133	57	100.00	KOSPI		의약품	N	N	N	N		N	5480	150	2	2.81	7331136020	1302636	1440.40	5300	5900	5300	6920	3740	5330	5627.92	4.63	0	72965	5416	5372	5326	5282	5236	5395	5305	364	1590	500	3830	10	1	68454671	3751	-12.43	1.41	12	1.90	-441.00	3899.00	9000	20240116	-39.11	5030	20240724	8.95	9000	-39.11	20240116	5030	8.95	20240724	9000	-39.11	20240116	5030	8.95	20240724	1.98	N	003000	500	364 억		3168024	N	N	36	N	00	N
164	20240801	140133	57	100.00	KOSPI		의약품	N	N	N	N		N	5470	140	2	2.63	7017544890	1245363	1377.07	5300	5900	5300	6920	3740	5330	5634.94	4.63	0	66162	5416	5372	5326	5282	5236	5395	5305	364	1590	500	3830	10	1	68454671	3744	-12.40	1.40	12	1.82	-441.00	3899.00	9000	20240116	-39.22	5030	20240724	8.75	9000	-39.22	20240116	5030	8.75	20240724	9000	-39.22	20240116	5030	8.75	20240724	1.98	N	003000	500	364 억		3168024	N	N	36	N	00	N
165	20240801	130132	57	100.00	KOSPI		의약품	N	N	N	N		N	5500	170	2	3.19	783489930	143392	158.56	5300	5560	5300	6920	3740	5330	5463.97	4.63	0	47778	5416	5372	5326	5282	5236	5395	5305	364	1590	500	3830	10	1	68454671	3765	-12.47	1.41	12	0.21	-441.00	3899.00	9000	20240116	-38.89	5030	20240724	9.34	9000	-38.89	20240116	5030	9.34	20240724	9000	-38.89	20240116	5030	9.34	20240724	1.98	N	003000	500	364 억		3168024	N	N	36	N	00	N
166	20240801	120131	57	100.00	KOSPI		의약품	N	N	N	N		N	5470	140	2	2.63	485230200	89255	98.69	5300	5520	5300	6920	3740	5330	5436.45	4.63	0	37602	5416	5372	5326	5282	5236	5395	5305	364	1590	500	3830	10	1	68454671	3744	-12.40	1.40	12	0.13	-441.00	3899.00	9000	20240116	-39.22	5030	20240724	8.75	9000	-39.22	20240116	5030	8.75	20240724	9000	-39.22	20240116	5030	8.75	20240724	1.98	N	003000	500	364 억		3168024	N	N	36	N	00	N
167	20240801	110133	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	110	2	2.06	287199190	53076	58.69	5300	5460	5300	6920	3740	5330	5411.09	4.63	0	18216	5416	5372	5326	5282	5236	5395	5305	364	1590	500	3830	10	1	68454671	3724	-12.34	1.40	12	0.08	-441.00	3899.00	9000	20240116	-39.56	5030	20240724	8.15	9000	-39.56	20240116	5030	8.15	20240724	9000	-39.56	20240116	5030	8.15	20240724	1.98	N	003000	500	364 억		3168024	N	N	36	N	00	N
168	20240801	100133	57	100.00	KOSPI		의약품	N	N	N	N		N	5440	110	2	2.06	166928490	30958	34.23	5300	5450	5300	6920	3740	5330	5392.10	4.63	0	10105	5416	5372	5326	5282	5236	5395	5305	364	1590	500	3830	10	1	68454671	3724	-12.34	1.40	12	0.05	-441.00	3899.00	9000	20240116	-39.56	5030	20240724	8.15	9000	-39.56	20240116	5030	8.15	20240724	9000	-39.56	20240116	5030	8.15	20240724	1.98	N	003000	500	364 억		3168024	N	N	36	N	00	N
169	20240801	090131	57	100.00	KOSPI		의약품	N	N	N	N		N	5360	30	2	0.56	12718420	2394	2.65	5300	5360	5300	6920	3740	5330	5312.62	4.63	0	90	5416	5372	5326	5282	5236	5395	5305	364	1590	500	3830	10	1	68454671	3669	-12.15	1.37	12	0.00	-441.00	3899.00	9000	20240116	-40.44	5030	20240724	6.56	9000	-40.44	20240116	5030	6.56	20240724	9000	-40.44	20240116	5030	6.56	20240724	1.98	N	003000	500	364 억		3168024	N	N	36	N	00	N