KissMeData/017180/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160328	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	2430	-250	5	-9.33	20084938435	7309749	170.23	2800	2970	2425	3480	1880	2680	2747.88	0.66	-21564	2800	2740	2690	2630	2580	2770	2660	170	800	500	1870	5	1	33953454	825	-18.27	0.97	12	21.53	-133.00	2494.00	2970	20240731	-18.18	1888	20240705	28.71	2970	-18.18	20240731	1888	28.71	20240705	2970	-18.18	20240731	1888	28.71	20240705	0.77	N	017180	500	169 억	225293	N	N	55	N	N
3	20240731	150330	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	2465	-215	5	-8.02	19633543770	7124961	165.93	2800	2970	2425	3480	1880	2680	2755.60	0.66	-17852	2800	2740	2690	2630	2580	2770	2660	170	800	500	1870	5	1	33953454	837	-18.53	0.99	12	20.98	-133.00	2494.00	2970	20240731	-17.00	1888	20240705	30.56	2970	-17.00	20240731	1888	30.56	20240705	2970	-17.00	20240731	1888	30.56	20240705	0.77	N	017180	500	169 억	225293	N	N	266	N	N
4	20240731	140332	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	2465	-215	5	-8.02	18884330395	6822227	158.88	2800	2970	2460	3480	1880	2680	2768.06	0.66	-22455	2800	2740	2690	2630	2580	2770	2660	170	800	500	1870	5	1	33953454	837	-18.53	0.99	12	20.09	-133.00	2494.00	2970	20240731	-17.00	1888	20240705	30.56	2970	-17.00	20240731	1888	30.56	20240705	2970	-17.00	20240731	1888	30.56	20240705	0.77	N	017180	500	169 억	225293	N	N	266	N	N
5	20240731	130330	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	2520	-160	5	-5.97	18203643220	6548876	152.51	2800	2970	2485	3480	1880	2680	2779.66	0.66	-7682	2800	2740	2690	2630	2580	2770	2660	170	800	500	1870	5	1	33953454	856	-18.95	1.01	12	19.29	-133.00	2494.00	2970	20240731	-15.15	1888	20240705	33.47	2970	-15.15	20240731	1888	33.47	20240705	2970	-15.15	20240731	1888	33.47	20240705	0.77	N	017180	500	169 억	225293	N	N	266	N	N
6	20240731	120332	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	2585	-95	5	-3.54	17201064575	6152144	143.27	2800	2970	2565	3480	1880	2680	2795.95	0.66	-21629	2800	2740	2690	2630	2580	2770	2660	170	800	500	1870	5	1	33953454	878	-19.44	1.04	12	18.12	-133.00	2494.00	2970	20240731	-12.96	1888	20240705	36.92	2970	-12.96	20240731	1888	36.92	20240705	2970	-12.96	20240731	1888	36.92	20240705	0.77	N	017180	500	169 억	225293	N	N	266	N	N
7	20240731	110330	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	2620	-60	5	-2.24	16962048920	6060064	141.13	2800	2970	2565	3480	1880	2680	2798.99	0.66	-21222	2800	2740	2690	2630	2580	2770	2660	170	800	500	1870	5	1	33953454	890	-19.70	1.05	12	17.85	-133.00	2494.00	2970	20240731	-11.78	1888	20240705	38.77	2970	-11.78	20240731	1888	38.77	20240705	2970	-11.78	20240731	1888	38.77	20240705	0.77	N	017180	500	169 억	225293	N	N	266	N	N
8	20240731	100330	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	2615	-65	5	-2.43	16175702120	5757031	134.07	2800	2970	2565	3480	1880	2680	2809.73	0.66	-19073	2800	2740	2690	2630	2580	2770	2660	170	800	500	1870	5	1	33953454	888	-19.66	1.05	12	16.96	-133.00	2494.00	2970	20240731	-11.95	1888	20240705	38.51	2970	-11.95	20240731	1888	38.51	20240705	2970	-11.95	20240731	1888	38.51	20240705	0.77	N	017180	500	169 억	225293	N	N	266	N	N
9	20240731	090325	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	2900	220	2	8.21	8579017150	2963793	69.02	2800	2970	2790	3480	1880	2680	2894.61	0.66	-19807	2800	2740	2690	2630	2580	2770	2660	170	800	500	1870	5	1	33953454	985	-21.80	1.16	12	8.73	-133.00	2494.00	2970	20240731	-2.36	1888	20240705	53.60	2970	-2.36	20240731	1888	53.60	20240705	2970	-2.36	20240731	1888	53.60	20240705	0.77	N	017180	500	169 억	225293	N	N	266	N	N
10	20240730	160320	57	100.00	KOSPI		의약품	N	N	N	N	N	2680	5	2	0.19	8916840580	3317551	33.61	2645	2750	2640	3475	1875	2675	2687.88	0.65	3018	3011	2842	2726	2557	2441	2785	2500	170	800	500	1870	5	1	33953454	910	-20.15	1.07	12	9.77	-133.00	2494.00	2895	20240729	-7.43	1888	20240705	41.95	2895	-7.43	20240729	1888	41.95	20240705	2895	-7.43	20240729	1888	41.95	20240705	0.52	N	017180	500	169 억	220160	N	N	266	N	N
11	20240730	150326	57	100.00	KOSPI		의약품	N	N	N	N	N	2675	0	3	0.00	8082836355	3006452	30.45	2645	2750	2640	3475	1875	2675	2688.51	0.65	6721	3011	2842	2726	2557	2441	2785	2500	170	800	500	1870	5	1	33953454	908	-20.11	1.07	12	8.85	-133.00	2494.00	2895	20240729	-7.60	1888	20240705	41.68	2895	-7.60	20240729	1888	41.68	20240705	2895	-7.60	20240729	1888	41.68	20240705	0.52	N	017180	500	169 억	220160	N	N	0	N	N
12	20240730	140321	57	100.00	KOSPI		의약품	N	N	N	N	N	2650	-25	5	-0.93	6862664995	2553071	25.86	2645	2750	2640	3475	1875	2675	2688.02	0.65	-18467	3011	2842	2726	2557	2441	2785	2500	170	800	500	1870	5	1	33953454	900	-19.92	1.06	12	7.52	-133.00	2494.00	2895	20240729	-8.46	1888	20240705	40.36	2895	-8.46	20240729	1888	40.36	20240705	2895	-8.46	20240729	1888	40.36	20240705	0.52	N	017180	500	169 억	220160	N	N	0	N	N
13	20240730	130326	57	100.00	KOSPI		의약품	N	N	N	N	N	2675	0	3	0.00	6396139780	2377520	24.08	2645	2750	2640	3475	1875	2675	2690.27	0.65	-19781	3011	2842	2726	2557	2441	2785	2500	170	800	500	1870	5	1	33953454	908	-20.11	1.07	12	7.00	-133.00	2494.00	2895	20240729	-7.60	1888	20240705	41.68	2895	-7.60	20240729	1888	41.68	20240705	2895	-7.60	20240729	1888	41.68	20240705	0.52	N	017180	500	169 억	220160	N	N	0	N	N
14	20240730	120325	57	100.00	KOSPI		의약품	N	N	N	N	N	2665	-10	5	-0.37	5989008585	2224580	22.53	2645	2750	2640	3475	1875	2675	2692.22	0.65	-17646	3011	2842	2726	2557	2441	2785	2500	170	800	500	1870	5	1	33953454	905	-20.04	1.07	12	6.55	-133.00	2494.00	2895	20240729	-7.94	1888	20240705	41.15	2895	-7.94	20240729	1888	41.15	20240705	2895	-7.94	20240729	1888	41.15	20240705	0.52	N	017180	500	169 억	220160	N	N	0	N	N
15	20240730	110326	57	100.00	KOSPI		의약품	N	N	N	N	N	2670	-5	5	-0.19	5004353645	1858202	18.82	2645	2750	2640	3475	1875	2675	2693.14	0.65	-19342	3011	2842	2726	2557	2441	2785	2500	170	800	500	1870	5	1	33953454	907	-20.08	1.07	12	5.47	-133.00	2494.00	2895	20240729	-7.77	1888	20240705	41.42	2895	-7.77	20240729	1888	41.42	20240705	2895	-7.77	20240729	1888	41.42	20240705	0.52	N	017180	500	169 억	220160	N	N	0	N	N
16	20240730	100327	57	100.00	KOSPI		의약품	N	N	N	N	N	2665	-10	5	-0.37	4292627600	1591765	16.12	2645	2750	2640	3475	1875	2675	2696.81	0.65	-17583	3011	2842	2726	2557	2441	2785	2500	170	800	500	1870	5	1	33953454	905	-20.04	1.07	12	4.69	-133.00	2494.00	2895	20240729	-7.94	1888	20240705	41.15	2895	-7.94	20240729	1888	41.15	20240705	2895	-7.94	20240729	1888	41.15	20240705	0.52	N	017180	500	169 억	220160	N	N	0	N	N
17	20240730	090326	57	100.00	KOSPI		의약품	N	N	N	N	N	2715	40	2	1.50	692877275	259285	2.63	2645	2725	2640	3475	1875	2675	2672.24	0.65	47928	3011	2842	2726	2557	2441	2785	2500	170	800	500	1870	5	1	33953454	922	-20.41	1.09	12	0.76	-133.00	2494.00	2895	20240729	-6.22	1888	20240705	43.80	2895	-6.22	20240729	1888	43.80	20240705	2895	-6.22	20240729	1888	43.80	20240705	0.52	N	017180	500	169 억	220160	N	N	0	N	N
18	20240729	160324	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	2675	40	2	1.52	26604505000	9762943	34.01	2845	2895	2610	3425	1845	2635	2725.08	0.66	-10657	3021	2827	2526	2332	2031	2925	2430	170	790	500	1840	5	1	33953454	908	-20.11	1.07	12	28.75	-133.00	2494.00	2895	20240729	-7.60	1888	20240705	41.68	2895	-7.60	20240729	1888	41.68	20240705	2895	-7.60	20240729	1888	41.68	20240705	0.52	N	017180	500	169 억	222502	N	N	2	N	N
19	20240729	150324	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	2650	15	2	0.57	25799096990	9461435	32.96	2845	2895	2610	3425	1845	2635	2726.76	0.66	-7954	3021	2827	2526	2332	2031	2925	2430	170	790	500	1840	5	1	33953454	900	-19.92	1.06	12	27.87	-133.00	2494.00	2895	20240729	-8.46	1888	20240705	40.36	2895	-8.46	20240729	1888	40.36	20240705	2895	-8.46	20240729	1888	40.36	20240705	0.52	N	017180	500	169 억	222502	N	N	2	N	N
20	20240729	140327	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	2635	0	3	0.00	24703647225	9048171	31.52	2845	2895	2610	3425	1845	2635	2730.24	0.66	-20323	3021	2827	2526	2332	2031	2925	2430	170	790	500	1840	5	1	33953454	895	-19.81	1.06	12	26.65	-133.00	2494.00	2895	20240729	-8.98	1888	20240705	39.57	2895	-8.98	20240729	1888	39.57	20240705	2895	-8.98	20240729	1888	39.57	20240705	0.52	N	017180	500	169 억	222502	N	N	2	N	N
21	20240729	130331	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	2740	105	2	3.98	22426778470	8192442	28.54	2845	2895	2610	3425	1845	2635	2737.50	0.66	5567	3021	2827	2526	2332	2031	2925	2430	170	790	500	1840	5	1	33953454	930	-20.60	1.10	12	24.13	-133.00	2494.00	2895	20240729	-5.35	1888	20240705	45.13	2895	-5.35	20240729	1888	45.13	20240705	2895	-5.35	20240729	1888	45.13	20240705	0.52	N	017180	500	169 억	222502	N	N	2	N	N
22	20240729	120324	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	2630	-5	5	-0.19	20917518430	7628128	26.57	2845	2895	2610	3425	1845	2635	2742.16	0.66	-12715	3021	2827	2526	2332	2031	2925	2430	170	790	500	1840	5	1	33953454	893	-19.77	1.05	12	22.47	-133.00	2494.00	2895	20240729	-9.15	1888	20240705	39.30	2895	-9.15	20240729	1888	39.30	20240705	2895	-9.15	20240729	1888	39.30	20240705	0.52	N	017180	500	169 억	222502	N	N	2	N	N
23	20240729	110325	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	2660	25	2	0.95	20144683475	7335629	25.55	2845	2895	2610	3425	1845	2635	2746.14	0.66	-29279	3021	2827	2526	2332	2031	2925	2430	170	790	500	1840	5	1	33953454	903	-20.00	1.07	12	21.60	-133.00	2494.00	2895	20240729	-8.12	1888	20240705	40.89	2895	-8.12	20240729	1888	40.89	20240705	2895	-8.12	20240729	1888	40.89	20240705	0.52	N	017180	500	169 억	222502	N	N	2	N	N
24	20240729	100324	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	2620	-15	5	-0.57	17243654295	6252397	21.78	2845	2895	2620	3425	1845	2635	2757.93	0.66	-32673	3021	2827	2526	2332	2031	2925	2430	170	790	500	1840	5	1	33953454	890	-19.70	1.05	12	18.41	-133.00	2494.00	2895	20240729	-9.50	1888	20240705	38.77	2895	-9.50	20240729	1888	38.77	20240705	2895	-9.50	20240729	1888	38.77	20240705	0.52	N	017180	500	169 억	222502	N	N	2	N	N
25	20240729	090323	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	2780	145	2	5.50	5066811730	1804217	6.28	2845	2880	2730	3425	1845	2635	2808.32	0.66	-37857	3021	2827	2526	2332	2031	2925	2430	170	790	500	1840	5	1	33953454	944	-20.90	1.11	12	5.31	-133.00	2494.00	2880	20240729	-3.47	1888	20240705	47.25	2880	-3.47	20240729	1888	47.25	20240705	2880	-3.47	20240729	1888	47.25	20240705	0.52	N	017180	500	169 억	222502	N	N	2	N	N
26	20240726	160318	57	100.00	KOSPI		의약품	N	N	N	N	N	2635	425	2	19.23	68565491815	26884849	1700.28	2360	2720	2225	2870	1550	2210	2550.25	0.70	-44456	2396	2302	2231	2137	2066	2350	2185	170	660	500	1540	5	1	33953454	895	-19.81	1.06	12	79.18	-133.00	2494.00	2725	20230901	-3.30	1888	20240705	39.57	2720	-3.12	20240726	1888	39.57	20240705	2725	-3.30	20230901	1888	39.57	20240705	0.46	N	017180	500	169 억	237460	N	N	2	N	N
27	20240726	150321	57	100.00	KOSPI		의약품	N	N	N	N	N	2540	330	2	14.93	65327157360	25639963	1621.55	2360	2720	2225	2870	1550	2210	2547.86	0.70	-73435	2396	2302	2231	2137	2066	2350	2185	170	660	500	1540	5	1	33953454	862	-19.10	1.02	12	75.52	-133.00	2494.00	2725	20230901	-6.79	1888	20240705	34.53	2720	-6.62	20240726	1888	34.53	20240705	2725	-6.79	20230901	1888	34.53	20240705	0.46	N	017180	500	169 억	237460	N	N	1	N	N
28	20240726	140323	57	100.00	KOSPI		의약품	N	N	N	N	N	2485	275	2	12.44	47601666625	18806753	1189.39	2360	2720	2225	2870	1550	2210	2531.09	0.70	-69280	2396	2302	2231	2137	2066	2350	2185	170	660	500	1540	5	1	33953454	844	-18.68	1.00	12	55.39	-133.00	2494.00	2725	20230901	-8.81	1888	20240705	31.62	2720	-8.64	20240726	1888	31.62	20240705	2725	-8.81	20230901	1888	31.62	20240705	0.46	N	017180	500	169 억	237460	N	N	1	N	N
29	20240726	130322	57	100.00	KOSPI		의약품	N	N	N	N	N	2635	425	2	19.23	37118892885	14723757	931.17	2360	2720	2225	2870	1550	2210	2521.02	0.70	-71842	2396	2302	2231	2137	2066	2350	2185	170	660	500	1540	5	1	33953454	895	-19.81	1.06	12	43.36	-133.00	2494.00	2725	20230901	-3.30	1888	20240705	39.57	2720	-3.12	20240726	1888	39.57	20240705	2725	-3.30	20230901	1888	39.57	20240705	0.46	N	017180	500	169 억	237460	N	N	1	N	N
30	20240726	120322	57	100.00	KOSPI		의약품	N	N	N	N	N	2245	35	2	1.58	9204835370	3915422	247.62	2360	2500	2225	2870	1550	2210	2350.92	0.70	-75406	2396	2302	2231	2137	2066	2350	2185	170	660	500	1540	5	1	33953454	762	-16.88	0.90	12	11.53	-133.00	2494.00	2725	20230901	-17.61	1888	20240705	18.91	2525	-11.09	20240724	1888	18.91	20240705	2725	-17.61	20230901	1888	18.91	20240705	0.46	N	017180	500	169 억	237460	N	N	1	N	N
31	20240726	110322	57	100.00	KOSPI		의약품	N	N	N	N	N	2285	75	2	3.39	8766487180	3720558	235.30	2360	2500	2265	2870	1550	2210	2356.23	0.70	-76028	2396	2302	2231	2137	2066	2350	2185	170	660	500	1540	5	1	33953454	776	-17.18	0.92	12	10.96	-133.00	2494.00	2725	20230901	-16.15	1888	20240705	21.03	2525	-9.50	20240724	1888	21.03	20240705	2725	-16.15	20230901	1888	21.03	20240705	0.46	N	017180	500	169 억	237460	N	N	1	N	N
32	20240726	100324	57	100.00	KOSPI		의약품	N	N	N	N	N	2280	70	2	3.17	8282345330	3508326	221.88	2360	2500	2265	2870	1550	2210	2360.77	0.70	-69757	2396	2302	2231	2137	2066	2350	2185	170	660	500	1540	5	1	33953454	774	-17.14	0.91	12	10.33	-133.00	2494.00	2725	20230901	-16.33	1888	20240705	20.76	2525	-9.70	20240724	1888	20.76	20240705	2725	-16.33	20230901	1888	20.76	20240705	0.46	N	017180	500	169 억	237460	N	N	1	N	N
33	20240726	090322	57	100.00	KOSPI		의약품	N	N	N	N	N	2310	100	2	4.52	1208970465	517568	32.73	2360	2360	2270	2870	1550	2210	2335.87	0.70	-25752	2396	2302	2231	2137	2066	2350	2185	170	660	500	1540	5	1	33953454	784	-17.37	0.93	12	1.52	-133.00	2494.00	2725	20230901	-15.23	1888	20240705	22.35	2525	-8.51	20240724	1888	22.35	20240705	2725	-15.23	20230901	1888	22.35	20240705	0.46	N	017180	500	169 억	237460	N	N	1	N	N
34	20240725	160321	57	100.00	KOSPI		의약품	N	N	N	N	N	2210	-30	5	-1.34	3038249330	1369878	20.57	2165	2325	2160	2910	1570	2240	2217.92	0.66	70869	2646	2442	2321	2117	1996	2382	2057	170	670	500	1560	5	1	33953454	750	-16.62	0.89	12	4.03	-133.00	2494.00	2725	20230901	-18.90	1888	20240705	17.06	2525	-12.48	20240724	1888	17.06	20240705	2725	-18.90	20230901	1888	17.06	20240705	0.29	N	017180	500	169 억	223334	N	N	1	N	N
35	20240725	150326	57	100.00	KOSPI		의약품	N	N	N	N	N	2180	-60	5	-2.68	2785321810	1254150	18.84	2165	2325	2160	2910	1570	2240	2220.87	0.66	70278	2646	2442	2321	2117	1996	2382	2057	170	670	500	1560	5	1	33953454	740	-16.39	0.87	12	3.69	-133.00	2494.00	2725	20230901	-20.00	1888	20240705	15.47	2525	-13.66	20240724	1888	15.47	20240705	2725	-20.00	20230901	1888	15.47	20240705	0.29	N	017180	500	169 억	223334	N	N	3	N	N
36	20240725	140324	57	100.00	KOSPI		의약품	N	N	N	N	N	2190	-50	5	-2.23	2541247840	1141841	17.15	2165	2325	2160	2910	1570	2240	2225.56	0.66	62897	2646	2442	2321	2117	1996	2382	2057	170	670	500	1560	5	1	33953454	744	-16.47	0.88	12	3.36	-133.00	2494.00	2725	20230901	-19.63	1888	20240705	16.00	2525	-13.27	20240724	1888	16.00	20240705	2725	-19.63	20230901	1888	16.00	20240705	0.29	N	017180	500	169 억	223334	N	N	3	N	N
37	20240725	130324	57	100.00	KOSPI		의약품	N	N	N	N	N	2200	-40	5	-1.79	2407411120	1080862	16.23	2165	2325	2160	2910	1570	2240	2227.30	0.66	60337	2646	2442	2321	2117	1996	2382	2057	170	670	500	1560	5	1	33953454	747	-16.54	0.88	12	3.18	-133.00	2494.00	2725	20230901	-19.27	1888	20240705	16.53	2525	-12.87	20240724	1888	16.53	20240705	2725	-19.27	20230901	1888	16.53	20240705	0.29	N	017180	500	169 억	223334	N	N	3	N	N
38	20240725	120324	57	100.00	KOSPI		의약품	N	N	N	N	N	2200	-40	5	-1.79	2116248350	948160	14.24	2165	2325	2160	2910	1570	2240	2231.94	0.66	51628	2646	2442	2321	2117	1996	2382	2057	170	670	500	1560	5	1	33953454	747	-16.54	0.88	12	2.79	-133.00	2494.00	2725	20230901	-19.27	1888	20240705	16.53	2525	-12.87	20240724	1888	16.53	20240705	2725	-19.27	20230901	1888	16.53	20240705	0.29	N	017180	500	169 억	223334	N	N	3	N	N
39	20240725	110321	57	100.00	KOSPI		의약품	N	N	N	N	N	2220	-20	5	-0.89	1870096605	836053	12.56	2165	2325	2160	2910	1570	2240	2236.81	0.66	44993	2646	2442	2321	2117	1996	2382	2057	170	670	500	1560	5	1	33953454	754	-16.69	0.89	12	2.46	-133.00	2494.00	2725	20230901	-18.53	1888	20240705	17.58	2525	-12.08	20240724	1888	17.58	20240705	2725	-18.53	20230901	1888	17.58	20240705	0.29	N	017180	500	169 억	223334	N	N	3	N	N
40	20240725	100322	57	100.00	KOSPI		의약품	N	N	N	N	N	2220	-20	5	-0.89	1532493440	683371	10.26	2165	2325	2160	2910	1570	2240	2242.55	0.66	28090	2646	2442	2321	2117	1996	2382	2057	170	670	500	1560	5	1	33953454	754	-16.69	0.89	12	2.01	-133.00	2494.00	2725	20230901	-18.53	1888	20240705	17.58	2525	-12.08	20240724	1888	17.58	20240705	2725	-18.53	20230901	1888	17.58	20240705	0.29	N	017180	500	169 억	223334	N	N	3	N	N
41	20240725	090322	57	100.00	KOSPI		의약품	N	N	N	N	N	2230	-10	5	-0.45	163220005	74658	1.12	2165	2240	2160	2910	1570	2240	2185.52	0.66	12438	2646	2442	2321	2117	1996	2382	2057	170	670	500	1560	5	1	33953454	757	-16.77	0.89	12	0.22	-133.00	2494.00	2725	20230901	-18.17	1888	20240705	18.11	2525	-11.68	20240724	1888	18.11	20240705	2725	-18.17	20230901	1888	18.11	20240705	0.29	N	017180	500	169 억	223334	N	N	3	N	N
42	20240724	160319	57	100.00	KOSPI		의약품	N	N	N	N	N	2240	-15	5	-0.67	15539990900	6613578	99.07	2385	2525	2200	2930	1580	2255	2351.93	0.67	-3500	2735	2495	2245	2005	1755	2615	2125	170	675	500	1570	5	1	33953454	761	-16.84	0.90	12	19.48	-133.00	2494.00	2725	20230901	-17.80	1888	20240705	18.64	2525	-11.29	20240724	1888	18.64	20240705	2725	-17.80	20230901	1888	18.64	20240705	0.29	N	017180	500	169 억	226850	N	N	3	N	N
43	20240724	150323	57	100.00	KOSPI		의약품	N	N	N	N	N	2260	5	2	0.22	15220338960	6471351	96.94	2385	2525	2200	2930	1580	2255	2354.21	0.67	-6196	2735	2495	2245	2005	1755	2615	2125	170	675	500	1570	5	1	33953454	767	-16.99	0.91	12	19.06	-133.00	2494.00	2725	20230901	-17.06	1888	20240705	19.70	2525	-10.50	20240724	1888	19.70	20240705	2725	-17.06	20230901	1888	19.70	20240705	0.29	N	017180	500	169 억	226850	N	N	8	N	N
44	20240724	140325	57	100.00	KOSPI		의약품	N	N	N	N	N	2235	-20	5	-0.89	14923233805	6338939	94.95	2385	2525	2200	2930	1580	2255	2356.57	0.67	-1764	2735	2495	2245	2005	1755	2615	2125	170	675	500	1570	5	1	33953454	759	-16.80	0.90	12	18.67	-133.00	2494.00	2725	20230901	-17.98	1888	20240705	18.38	2525	-11.49	20240724	1888	18.38	20240705	2725	-17.98	20230901	1888	18.38	20240705	0.29	N	017180	500	169 억	226850	N	N	8	N	N
45	20240724	130322	57	100.00	KOSPI		의약품	N	N	N	N	N	2230	-25	5	-1.11	14340710070	6078346	91.05	2385	2525	2205	2930	1580	2255	2361.89	0.67	1302	2735	2495	2245	2005	1755	2615	2125	170	675	500	1570	5	1	33953454	757	-16.77	0.89	12	17.90	-133.00	2494.00	2725	20230901	-18.17	1888	20240705	18.11	2525	-11.68	20240724	1888	18.11	20240705	2725	-18.17	20230901	1888	18.11	20240705	0.29	N	017180	500	169 억	226850	N	N	8	N	N
46	20240724	120324	57	100.00	KOSPI		의약품	N	N	N	N	N	2270	15	2	0.67	13638409555	5765709	86.37	2385	2525	2225	2930	1580	2255	2368.32	0.67	3309	2735	2495	2245	2005	1755	2615	2125	170	675	500	1570	5	1	33953454	771	-17.07	0.91	12	16.98	-133.00	2494.00	2725	20230901	-16.70	1888	20240705	20.23	2525	-10.10	20240724	1888	20.23	20240705	2725	-16.70	20230901	1888	20.23	20240705	0.29	N	017180	500	169 억	226850	N	N	8	N	N
47	20240724	110323	57	100.00	KOSPI		의약품	N	N	N	N	N	2270	15	2	0.67	13119994875	5534804	82.91	2385	2525	2250	2930	1580	2255	2373.60	0.67	-2896	2735	2495	2245	2005	1755	2615	2125	170	675	500	1570	5	1	33953454	771	-17.07	0.91	12	16.30	-133.00	2494.00	2725	20230901	-16.70	1888	20240705	20.23	2525	-10.10	20240724	1888	20.23	20240705	2725	-16.70	20230901	1888	20.23	20240705	0.29	N	017180	500	169 억	226850	N	N	8	N	N
48	20240724	100323	57	100.00	KOSPI		의약품	N	N	N	N	N	2265	10	2	0.44	12417758820	5226068	78.28	2385	2525	2250	2930	1580	2255	2379.62	0.67	-4079	2735	2495	2245	2005	1755	2615	2125	170	675	500	1570	5	1	33953454	769	-17.03	0.91	12	15.39	-133.00	2494.00	2725	20230901	-16.88	1888	20240705	19.97	2525	-10.30	20240724	1888	19.97	20240705	2725	-16.88	20230901	1888	19.97	20240705	0.29	N	017180	500	169 억	226850	N	N	8	N	N
49	20240724	090322	57	100.00	KOSPI		의약품	N	N	N	N	N	2395	140	2	6.21	4039934760	1693269	25.36	2385	2450	2350	2930	1580	2255	2398.30	0.67	-132	2735	2495	2245	2005	1755	2615	2125	170	675	500	1570	5	1	33953454	813	-18.01	0.96	12	4.99	-133.00	2494.00	2725	20230901	-12.11	1888	20240705	26.85	2515	-4.77	20240102	1888	26.85	20240705	2725	-12.11	20230901	1888	26.85	20240705	0.29	N	017180	500	169 억	226850	N	N	8	N	N
50	20240723	160317	57	100.00	KOSPI		의약품	N	N	N	N	N	2255	258	2	12.92	14533445732	6331647	23788.88	1995	2485	1995	2595	1398	1997	2295.54	0.69	-7876	2061	2028	2007	1974	1953	2045	1991	170	598	500	1390	5	1	33953454	766	-16.95	0.90	12	18.65	-133.00	2494.00	2725	20230901	-17.25	1888	20240705	19.44	2515	-10.34	20240102	1888	19.44	20240705	2725	-17.25	20230901	1888	19.44	20240705	0.29	N	017180	500	169 억	235202	N	N	8	N	N
51	20240723	150327	57	100.00	KOSPI		의약품	N	N	N	N	N	2265	268	2	13.42	9229809502	3996145	15014.07	1995	2485	1995	2595	1398	1997	2309.68	0.69	-7301	2061	2028	2007	1974	1953	2045	1991	170	598	500	1390	5	1	33953454	769	-17.03	0.91	12	11.77	-133.00	2494.00	2725	20230901	-16.88	1888	20240705	19.97	2515	-9.94	20240102	1888	19.97	20240705	2725	-16.88	20230901	1888	19.97	20240705	0.29	N	017180	500	169 억	235202	N	N	0	N	N
52	20240723	140319	57	100.00	KOSPI		의약품	N	N	N	N	N	2040	43	2	2.15	802518372	383638	1441.38	1995	2150	1995	2595	1398	1997	2091.86	0.69	-2640	2061	2028	2007	1974	1953	2045	1991	170	598	500	1390	5	1	33953454	693	-15.34	0.82	12	1.13	-133.00	2494.00	2725	20230901	-25.14	1888	20240705	8.05	2515	-18.89	20240102	1888	8.05	20240705	2725	-25.14	20230901	1888	8.05	20240705	0.29	N	017180	500	169 억	235202	N	N	0	N	N
53	20240723	130318	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	53	2	2.65	786315807	375696	1411.54	1995	2150	1995	2595	1398	1997	2092.96	0.69	-2248	2061	2028	2007	1974	1953	2045	1991	170	598	500	1390	5	1	33953454	696	-15.41	0.82	12	1.11	-133.00	2494.00	2725	20230901	-24.77	1888	20240705	8.58	2515	-18.49	20240102	1888	8.58	20240705	2725	-24.77	20230901	1888	8.58	20240705	0.29	N	017180	500	169 억	235202	N	N	0	N	N
54	20240723	120322	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	63	2	3.15	771783342	368592	1384.85	1995	2150	1995	2595	1398	1997	2093.87	0.69	-2395	2061	2028	2007	1974	1953	2045	1991	170	598	500	1390	5	1	33953454	699	-15.49	0.83	12	1.09	-133.00	2494.00	2725	20230901	-24.40	1888	20240705	9.11	2515	-18.09	20240102	1888	9.11	20240705	2725	-24.40	20230901	1888	9.11	20240705	0.29	N	017180	500	169 억	235202	N	N	0	N	N
55	20240723	110321	57	100.00	KOSPI		의약품	N	N	N	N	N	2030	33	2	1.65	733227382	349890	1314.59	1995	2150	1995	2595	1398	1997	2095.59	0.69	-1464	2061	2028	2007	1974	1953	2045	1991	170	598	500	1390	5	1	33953454	689	-15.26	0.81	12	1.03	-133.00	2494.00	2725	20230901	-25.50	1888	20240705	7.52	2515	-19.28	20240102	1888	7.52	20240705	2725	-25.50	20230901	1888	7.52	20240705	0.29	N	017180	500	169 억	235202	N	N	0	N	N
56	20240723	100320	57	100.00	KOSPI		의약품	N	N	N	N	N	2095	98	2	4.91	610997392	290070	1089.83	1995	2150	1995	2595	1398	1997	2106.38	0.69	504	2061	2028	2007	1974	1953	2045	1991	170	598	500	1390	5	1	33953454	711	-15.75	0.84	12	0.85	-133.00	2494.00	2725	20230901	-23.12	1888	20240705	10.96	2515	-16.70	20240102	1888	10.96	20240705	2725	-23.12	20230901	1888	10.96	20240705	0.29	N	017180	500	169 억	235202	N	N	0	N	N
57	20240723	090321	57	100.00	KOSPI		의약품	N	N	N	N	N	1997	0	3	0.00	1065538	534	2.01	1995	1997	1995	2595	1398	1997	1995.39	0.69	46	2061	2028	2007	1974	1953	2045	1991	170	598	500	1390	1	1	33953454	678	-15.02	0.80	12	0.00	-133.00	2494.00	2725	20230901	-26.72	1888	20240705	5.77	2515	-20.60	20240102	1888	5.77	20240705	2725	-26.72	20230901	1888	5.77	20240705	0.29	N	017180	500	169 억	235202	N	N	0	N	N
58	20240722	160317	57	100.00	KOSPI		의약품	N	N	N	N	N	1997	-18	5	-0.89	53234895	26611	161.82	1986	2040	1986	2615	1415	2015	2000.48	0.69	1953	2051	2032	2021	2002	1991	2027	1997	170	600	500	1410	1	1	33953454	678	-15.02	0.80	12	0.08	-133.00	2494.00	2725	20230901	-26.72	1888	20240705	5.77	2515	-20.60	20240102	1888	5.77	20240705	2725	-26.72	20230901	1888	5.77	20240705	0.30	N	017180	500	169 억	233249	N	N	0	N	N
59	20240722	150321	57	100.00	KOSPI		의약품	N	N	N	N	N	1995	-20	5	-0.99	49054715	24517	149.08	1986	2040	1986	2615	1415	2015	2000.84	0.69	1582	2051	2032	2021	2002	1991	2027	1997	170	600	500	1410	1	1	33953454	677	-15.00	0.80	12	0.07	-133.00	2494.00	2725	20230901	-26.79	1888	20240705	5.67	2515	-20.68	20240102	1888	5.67	20240705	2725	-26.79	20230901	1888	5.67	20240705	0.30	N	017180	500	169 억	233249	N	N	0	N	N
60	20240722	140322	57	100.00	KOSPI		의약품	N	N	N	N	N	1996	-19	5	-0.94	39593643	19774	120.24	1986	2040	1986	2615	1415	2015	2002.31	0.69	1174	2051	2032	2021	2002	1991	2027	1997	170	600	500	1410	1	1	33953454	678	-15.01	0.80	12	0.06	-133.00	2494.00	2725	20230901	-26.75	1888	20240705	5.72	2515	-20.64	20240102	1888	5.72	20240705	2725	-26.75	20230901	1888	5.72	20240705	0.30	N	017180	500	169 억	233249	N	N	0	N	N
61	20240722	130319	57	100.00	KOSPI		의약품	N	N	N	N	N	1994	-21	5	-1.04	37664097	18807	114.36	1986	2040	1986	2615	1415	2015	2002.66	0.69	1173	2051	2032	2021	2002	1991	2027	1997	170	600	500	1410	1	1	33953454	677	-14.99	0.80	12	0.06	-133.00	2494.00	2725	20230901	-26.83	1888	20240705	5.61	2515	-20.72	20240102	1888	5.61	20240705	2725	-26.83	20230901	1888	5.61	20240705	0.30	N	017180	500	169 억	233249	N	N	0	N	N
62	20240722	120319	57	100.00	KOSPI		의약품	N	N	N	N	N	1995	-20	5	-0.99	33159971	16549	100.63	1986	2040	1986	2615	1415	2015	2003.74	0.69	1173	2051	2032	2021	2002	1991	2027	1997	170	600	500	1410	1	1	33953454	677	-15.00	0.80	12	0.05	-133.00	2494.00	2725	20230901	-26.79	1888	20240705	5.67	2515	-20.68	20240102	1888	5.67	20240705	2725	-26.79	20230901	1888	5.67	20240705	0.30	N	017180	500	169 억	233249	N	N	0	N	N
63	20240722	110321	57	100.00	KOSPI		의약품	N	N	N	N	N	1998	-17	5	-0.84	30870555	15402	93.66	1986	2040	1986	2615	1415	2015	2004.32	0.69	1147	2051	2032	2021	2002	1991	2027	1997	170	600	500	1410	1	1	33953454	678	-15.02	0.80	12	0.05	-133.00	2494.00	2725	20230901	-26.68	1888	20240705	5.83	2515	-20.56	20240102	1888	5.83	20240705	2725	-26.68	20230901	1888	5.83	20240705	0.30	N	017180	500	169 억	233249	N	N	0	N	N
64	20240722	100319	57	100.00	KOSPI		의약품	N	N	N	N	N	1996	-19	5	-0.94	13652264	6838	41.58	1986	2025	1986	2615	1415	2015	1996.53	0.69	1171	2051	2032	2021	2002	1991	2027	1997	170	600	500	1410	1	1	33953454	678	-15.01	0.80	12	0.02	-133.00	2494.00	2725	20230901	-26.75	1888	20240705	5.72	2515	-20.64	20240102	1888	5.72	20240705	2725	-26.75	20230901	1888	5.72	20240705	0.30	N	017180	500	169 억	233249	N	N	0	N	N
65	20240722	090318	57	100.00	KOSPI		의약품	N	N	N	N	N	2010	-5	5	-0.25	4008186	2018	12.27	1986	2025	1986	2615	1415	2015	1986.22	0.69	794	2051	2032	2021	2002	1991	2027	1997	170	600	500	1410	5	1	33953454	682	-15.11	0.81	12	0.01	-133.00	2494.00	2725	20230901	-26.24	1888	20240705	6.46	2515	-20.08	20240102	1888	6.46	20240705	2725	-26.24	20230901	1888	6.46	20240705	0.30	N	017180	500	169 억	233249	N	N	0	N	N
66	20240719	160315	57	100.00	KOSPI		의약품	N	N	N	N	N	2015	-10	5	-0.49	33151115	16445	56.19	2040	2040	2010	2630	1420	2025	2015.88	0.68	1012	2073	2049	2021	1997	1969	2061	2009	170	605	500	1410	5	1	33953454	684	-15.15	0.81	12	0.05	-133.00	2494.00	2725	20230901	-26.06	1888	20240705	6.73	2515	-19.88	20240102	1888	6.73	20240705	2725	-26.06	20230901	1888	6.73	20240705	0.30	N	017180	500	169 억	232259	N	N	8	N	N
67	20240719	150316	57	100.00	KOSPI		의약품	N	N	N	N	N	2025	0	3	0.00	25895460	12847	43.90	2040	2040	2010	2630	1420	2025	2015.68	0.68	1260	2073	2049	2021	1997	1969	2061	2009	170	605	500	1410	5	1	33953454	688	-15.23	0.81	12	0.04	-133.00	2494.00	2725	20230901	-25.69	1888	20240705	7.26	2515	-19.48	20240102	1888	7.26	20240705	2725	-25.69	20230901	1888	7.26	20240705	0.30	N	017180	500	169 억	232259	N	N	8	N	N
68	20240719	140318	57	100.00	KOSPI		의약품	N	N	N	N	N	2020	-5	5	-0.25	15139570	7514	25.68	2040	2040	2010	2630	1420	2025	2014.85	0.68	1262	2073	2049	2021	1997	1969	2061	2009	170	605	500	1410	5	1	33953454	686	-15.19	0.81	12	0.02	-133.00	2494.00	2725	20230901	-25.87	1888	20240705	6.99	2515	-19.68	20240102	1888	6.99	20240705	2725	-25.87	20230901	1888	6.99	20240705	0.30	N	017180	500	169 억	232259	N	N	8	N	N
69	20240719	130313	57	100.00	KOSPI		의약품	N	N	N	N	N	2020	-5	5	-0.25	13542730	6723	22.97	2040	2040	2010	2630	1420	2025	2014.39	0.68	1262	2073	2049	2021	1997	1969	2061	2009	170	605	500	1410	5	1	33953454	686	-15.19	0.81	12	0.02	-133.00	2494.00	2725	20230901	-25.87	1888	20240705	6.99	2515	-19.68	20240102	1888	6.99	20240705	2725	-25.87	20230901	1888	6.99	20240705	0.30	N	017180	500	169 억	232259	N	N	8	N	N
70	20240719	120313	57	100.00	KOSPI		의약품	N	N	N	N	N	2010	-15	5	-0.74	9793655	4862	16.61	2040	2040	2010	2630	1420	2025	2014.33	0.68	1160	2073	2049	2021	1997	1969	2061	2009	170	605	500	1410	5	1	33953454	682	-15.11	0.81	12	0.01	-133.00	2494.00	2725	20230901	-26.24	1888	20240705	6.46	2515	-20.08	20240102	1888	6.46	20240705	2725	-26.24	20230901	1888	6.46	20240705	0.30	N	017180	500	169 억	232259	N	N	8	N	N
71	20240719	110316	57	100.00	KOSPI		의약품	N	N	N	N	N	2010	-15	5	-0.74	9357250	4645	15.87	2040	2040	2010	2630	1420	2025	2014.48	0.68	1160	2073	2049	2021	1997	1969	2061	2009	170	605	500	1410	5	1	33953454	682	-15.11	0.81	12	0.01	-133.00	2494.00	2725	20230901	-26.24	1888	20240705	6.46	2515	-20.08	20240102	1888	6.46	20240705	2725	-26.24	20230901	1888	6.46	20240705	0.30	N	017180	500	169 억	232259	N	N	8	N	N
72	20240719	100254	57	100.00	KOSPI		의약품	N	N	N	N	N	2015	-10	5	-0.49	7986760	3964	13.55	2040	2040	2010	2630	1420	2025	2014.82	0.68	1000	2073	2049	2021	1997	1969	2061	2009	170	605	500	1410	5	1	33953454	684	-15.15	0.81	12	0.01	-133.00	2494.00	2725	20230901	-26.06	1888	20240705	6.73	2515	-19.88	20240102	1888	6.73	20240705	2725	-26.06	20230901	1888	6.73	20240705	0.30	N	017180	500	169 억	232259	N	N	8	N	N
73	20240719	090326	57	100.00	KOSPI		의약품	N	N	N	N	N	2040	15	2	0.74	137835	68	0.23	2040	2040	2025	2630	1420	2025	2026.99	0.68	27	2073	2049	2021	1997	1969	2061	2009	170	605	500	1410	5	1	33953454	693	-15.34	0.82	12	0.00	-133.00	2494.00	2725	20230901	-25.14	1888	20240705	8.05	2515	-18.89	20240102	1888	8.05	20240705	2725	-25.14	20230901	1888	8.05	20240705	0.30	N	017180	500	169 억	232259	N	N	8	N	N
74	20240718	160311	57	100.00	KOSPI		의약품	N	N	N	N	N	2025	15	2	0.75	58847975	29247	48.72	2020	2045	1993	2610	1410	2010	2012.10	0.68	533	2071	2040	2019	1988	1967	2056	2004	170	600	500	1400	5	1	33953454	688	-15.23	0.81	12	0.09	-133.00	2494.00	2725	20230901	-25.69	1888	20240705	7.26	2515	-19.48	20240102	1888	7.26	20240705	2725	-25.69	20230901	1888	7.26	20240705	0.30	N	017180	500	169 억	231483	N	N	8	N	N
75	20240718	150314	57	100.00	KOSPI		의약품	N	N	N	N	N	2020	10	2	0.50	53813615	26756	44.57	2020	2045	1993	2610	1410	2010	2011.27	0.68	563	2071	2040	2019	1988	1967	2056	2004	170	600	500	1400	5	1	33953454	686	-15.19	0.81	12	0.08	-133.00	2494.00	2725	20230901	-25.87	1888	20240705	6.99	2515	-19.68	20240102	1888	6.99	20240705	2725	-25.87	20230901	1888	6.99	20240705	0.30	N	017180	500	169 억	231483	N	N	17	N	N
76	20240718	140312	57	100.00	KOSPI		의약품	N	N	N	N	N	2020	10	2	0.50	51017600	25369	42.26	2020	2045	1993	2610	1410	2010	2011.02	0.68	459	2071	2040	2019	1988	1967	2056	2004	170	600	500	1400	5	1	33953454	686	-15.19	0.81	12	0.07	-133.00	2494.00	2725	20230901	-25.87	1888	20240705	6.99	2515	-19.68	20240102	1888	6.99	20240705	2725	-25.87	20230901	1888	6.99	20240705	0.30	N	017180	500	169 억	231483	N	N	17	N	N
77	20240718	130312	57	100.00	KOSPI		의약품	N	N	N	N	N	2020	10	2	0.50	46558395	23159	38.58	2020	2045	1993	2610	1410	2010	2010.38	0.68	86	2071	2040	2019	1988	1967	2056	2004	170	600	500	1400	5	1	33953454	686	-15.19	0.81	12	0.07	-133.00	2494.00	2725	20230901	-25.87	1888	20240705	6.99	2515	-19.68	20240102	1888	6.99	20240705	2725	-25.87	20230901	1888	6.99	20240705	0.30	N	017180	500	169 억	231483	N	N	17	N	N
78	20240718	120312	57	100.00	KOSPI		의약품	N	N	N	N	N	2010	0	3	0.00	41197935	20486	34.13	2020	2045	1993	2610	1410	2010	2011.03	0.68	236	2071	2040	2019	1988	1967	2056	2004	170	600	500	1400	5	1	33953454	682	-15.11	0.81	12	0.06	-133.00	2494.00	2725	20230901	-26.24	1888	20240705	6.46	2515	-20.08	20240102	1888	6.46	20240705	2725	-26.24	20230901	1888	6.46	20240705	0.30	N	017180	500	169 억	231483	N	N	17	N	N
79	20240718	110313	57	100.00	KOSPI		의약품	N	N	N	N	N	2010	0	3	0.00	39122250	19451	32.40	2020	2045	1993	2610	1410	2010	2011.32	0.68	385	2071	2040	2019	1988	1967	2056	2004	170	600	500	1400	5	1	33953454	682	-15.11	0.81	12	0.06	-133.00	2494.00	2725	20230901	-26.24	1888	20240705	6.46	2515	-20.08	20240102	1888	6.46	20240705	2725	-26.24	20230901	1888	6.46	20240705	0.30	N	017180	500	169 억	231483	N	N	17	N	N
80	20240718	100314	57	100.00	KOSPI		의약품	N	N	N	N	N	2005	-5	5	-0.25	17035465	8492	14.15	2020	2030	1993	2610	1410	2010	2006.06	0.68	-493	2071	2040	2019	1988	1967	2056	2004	170	600	500	1400	5	1	33953454	681	-15.08	0.80	12	0.03	-133.00	2494.00	2725	20230901	-26.42	1888	20240705	6.20	2515	-20.28	20240102	1888	6.20	20240705	2725	-26.42	20230901	1888	6.20	20240705	0.30	N	017180	500	169 억	231483	N	N	17	N	N
81	20240718	090315	57	100.00	KOSPI		의약품	N	N	N	N	N	1993	-17	5	-0.85	4166625	2072	3.45	2020	2025	1993	2610	1410	2010	2010.92	0.68	-781	2071	2040	2019	1988	1967	2056	2004	170	600	500	1400	1	1	33953454	677	-14.98	0.80	12	0.01	-133.00	2494.00	2725	20230901	-26.86	1888	20240705	5.56	2515	-20.76	20240102	1888	5.56	20240705	2725	-26.86	20230901	1888	5.56	20240705	0.30	N	017180	500	169 억	231483	N	N	17	N	N
82	20240717	160323	57	100.00	KOSPI		의약품	N	N	N	N	N	2010	15	2	0.75	121006067	59963	521.55	2005	2050	1998	2590	1397	1995	2018.01	0.67	2680	2018	2006	1998	1986	1978	2002	1982	170	595	500	1390	5	1	33953454	682	-15.11	0.81	12	0.18	-133.00	2494.00	2725	20230901	-26.24	1888	20240705	6.46	2515	-20.08	20240102	1888	6.46	20240705	2725	-26.24	20230901	1888	6.46	20240705	0.30	N	017180	500	169 억	229062	N	N	17	N	N
83	20240717	150327	57	100.00	KOSPI		의약품	N	N	N	N	N	2020	25	2	1.25	117593432	58268	506.81	2005	2050	1998	2590	1397	1995	2018.15	0.67	2207	2018	2006	1998	1986	1978	2002	1982	170	595	500	1390	5	1	33953454	686	-15.19	0.81	12	0.17	-133.00	2494.00	2725	20230901	-25.87	1888	20240705	6.99	2515	-19.68	20240102	1888	6.99	20240705	2725	-25.87	20230901	1888	6.99	20240705	0.30	N	017180	500	169 억	229062	N	N	13	N	N
84	20240717	140325	57	100.00	KOSPI		의약품	N	N	N	N	N	2030	35	2	1.75	113544687	56267	489.41	2005	2050	1998	2590	1397	1995	2017.96	0.67	2078	2018	2006	1998	1986	1978	2002	1982	170	595	500	1390	5	1	33953454	689	-15.26	0.81	12	0.17	-133.00	2494.00	2725	20230901	-25.50	1888	20240705	7.52	2515	-19.28	20240102	1888	7.52	20240705	2725	-25.50	20230901	1888	7.52	20240705	0.30	N	017180	500	169 억	229062	N	N	13	N	N
85	20240717	130326	57	100.00	KOSPI		의약품	N	N	N	N	N	2015	20	2	1.00	97984377	48590	422.63	2005	2050	1998	2590	1397	1995	2016.55	0.67	1861	2018	2006	1998	1986	1978	2002	1982	170	595	500	1390	5	1	33953454	684	-15.15	0.81	12	0.14	-133.00	2494.00	2725	20230901	-26.06	1888	20240705	6.73	2515	-19.88	20240102	1888	6.73	20240705	2725	-26.06	20230901	1888	6.73	20240705	0.30	N	017180	500	169 억	229062	N	N	13	N	N
86	20240717	120325	57	100.00	KOSPI		의약품	N	N	N	N	N	2025	30	2	1.50	93376732	46312	402.82	2005	2050	1998	2590	1397	1995	2016.25	0.67	1341	2018	2006	1998	1986	1978	2002	1982	170	595	500	1390	5	1	33953454	688	-15.23	0.81	12	0.14	-133.00	2494.00	2725	20230901	-25.69	1888	20240705	7.26	2515	-19.48	20240102	1888	7.26	20240705	2725	-25.69	20230901	1888	7.26	20240705	0.30	N	017180	500	169 억	229062	N	N	13	N	N
87	20240717	110325	57	100.00	KOSPI		의약품	N	N	N	N	N	2040	45	2	2.26	81025227	40238	349.99	2005	2050	1998	2590	1397	1995	2013.65	0.67	575	2018	2006	1998	1986	1978	2002	1982	170	595	500	1390	5	1	33953454	693	-15.34	0.82	12	0.12	-133.00	2494.00	2725	20230901	-25.14	1888	20240705	8.05	2515	-18.89	20240102	1888	8.05	20240705	2725	-25.14	20230901	1888	8.05	20240705	0.30	N	017180	500	169 억	229062	N	N	13	N	N
88	20240717	100324	57	100.00	KOSPI		의약품	N	N	N	N	N	2000	5	2	0.25	40901002	20414	177.56	2005	2010	1998	2590	1397	1995	2003.58	0.67	579	2018	2006	1998	1986	1978	2002	1982	170	595	500	1390	5	1	33953454	679	-15.04	0.80	12	0.06	-133.00	2494.00	2725	20230901	-26.61	1888	20240705	5.93	2515	-20.48	20240102	1888	5.93	20240705	2725	-26.61	20230901	1888	5.93	20240705	0.30	N	017180	500	169 억	229062	N	N	13	N	N
89	20240717	090257	57	100.00	KOSPI		의약품	N	N	N	N	N	2005	10	2	0.50	94235	47	0.41	2005	2005	2005	2590	1397	1995	2005.00	0.67	0	2018	2006	1998	1986	1978	2002	1982	170	595	500	1390	5	1	33953454	681	-15.08	0.80	12	0.00	-133.00	2494.00	2725	20230901	-26.42	1888	20240705	6.20	2515	-20.28	20240102	1888	6.20	20240705	2725	-26.42	20230901	1888	6.20	20240705	0.30	N	017180	500	169 억	229062	N	N	13	N	N
90	20240716	160325	57	100.00	KOSPI		의약품	N	N	N	N	N	1995	-5	5	-0.25	22959096	11497	43.15	2000	2010	1990	2600	1400	2000	1996.96	0.68	-1661	2022	2010	1988	1976	1954	2017	1983	170	600	500	1400	1	1	33953454	677	-15.00	0.80	12	0.03	-133.00	2494.00	2725	20230901	-26.79	1888	20240705	5.67	2515	-20.68	20240102	1888	5.67	20240705	2725	-26.79	20230901	1888	5.67	20240705	0.30	N	017180	500	169 억	230621	N	N	13	N	N
91	20240716	150329	57	100.00	KOSPI		의약품	N	N	N	N	N	1995	-5	5	-0.25	20184116	10106	37.93	2000	2010	1990	2600	1400	2000	1997.24	0.68	-1496	2022	2010	1988	1976	1954	2017	1983	170	600	500	1400	1	1	33953454	677	-15.00	0.80	12	0.03	-133.00	2494.00	2725	20230901	-26.79	1888	20240705	5.67	2515	-20.68	20240102	1888	5.67	20240705	2725	-26.79	20230901	1888	5.67	20240705	0.30	N	017180	500	169 억	230621	N	N	9	N	N
92	20240716	140328	57	100.00	KOSPI		의약품	N	N	N	N	N	1990	-10	5	-0.50	17230435	8625	32.37	2000	2010	1990	2600	1400	2000	1997.73	0.68	-1472	2022	2010	1988	1976	1954	2017	1983	170	600	500	1400	1	1	33953454	676	-14.96	0.80	12	0.03	-133.00	2494.00	2725	20230901	-26.97	1888	20240705	5.40	2515	-20.87	20240102	1888	5.40	20240705	2725	-26.97	20230901	1888	5.40	20240705	0.30	N	017180	500	169 억	230621	N	N	9	N	N
93	20240716	130327	57	100.00	KOSPI		의약품	N	N	N	N	N	1995	-5	5	-0.25	14682474	7346	27.57	2000	2010	1993	2600	1400	2000	1998.70	0.68	-948	2022	2010	1988	1976	1954	2017	1983	170	600	500	1400	1	1	33953454	677	-15.00	0.80	12	0.02	-133.00	2494.00	2725	20230901	-26.79	1888	20240705	5.67	2515	-20.68	20240102	1888	5.67	20240705	2725	-26.79	20230901	1888	5.67	20240705	0.30	N	017180	500	169 억	230621	N	N	9	N	N
94	20240716	120327	57	100.00	KOSPI		의약품	N	N	N	N	N	1996	-4	5	-0.20	11302522	5652	21.21	2000	2010	1996	2600	1400	2000	1999.74	0.68	-793	2022	2010	1988	1976	1954	2017	1983	170	600	500	1400	1	1	33953454	678	-15.01	0.80	12	0.02	-133.00	2494.00	2725	20230901	-26.75	1888	20240705	5.72	2515	-20.64	20240102	1888	5.72	20240705	2725	-26.75	20230901	1888	5.72	20240705	0.30	N	017180	500	169 억	230621	N	N	9	N	N
95	20240716	110327	57	100.00	KOSPI		의약품	N	N	N	N	N	1996	-4	5	-0.20	9950764	4975	18.67	2000	2010	1996	2600	1400	2000	2000.15	0.68	-793	2022	2010	1988	1976	1954	2017	1983	170	600	500	1400	1	1	33953454	678	-15.01	0.80	12	0.01	-133.00	2494.00	2725	20230901	-26.75	1888	20240705	5.72	2515	-20.64	20240102	1888	5.72	20240705	2725	-26.75	20230901	1888	5.72	20240705	0.30	N	017180	500	169 억	230621	N	N	9	N	N
96	20240716	100327	57	100.00	KOSPI		의약품	N	N	N	N	N	2000	0	3	0.00	4179706	2088	7.84	2000	2010	1997	2600	1400	2000	2001.77	0.68	-156	2022	2010	1988	1976	1954	2017	1983	170	600	500	1400	5	1	33953454	679	-15.04	0.80	12	0.01	-133.00	2494.00	2725	20230901	-26.61	1888	20240705	5.93	2515	-20.48	20240102	1888	5.93	20240705	2725	-26.61	20230901	1888	5.93	20240705	0.30	N	017180	500	169 억	230621	N	N	9	N	N
97	20240716	090325	57	100.00	KOSPI		의약품	N	N	N	N	N	2000	0	3	0.00	16000	8	0.03	2000	2000	2000	2600	1400	2000	2000.00	0.68	0	2022	2010	1988	1976	1954	2017	1983	170	600	500	1400	5	1	33953454	679	-15.04	0.80	12	0.00	-133.00	2494.00	2725	20230901	-26.61	1888	20240705	5.93	2515	-20.48	20240102	1888	5.93	20240705	2725	-26.61	20230901	1888	5.93	20240705	0.30	N	017180	500	169 억	230621	N	N	9	N	N
98	20240715	160322	57	100.00	KOSPI		의약품	N	N	N	N	N	2000	38	2	1.94	52913464	26640	116.13	1975	2000	1966	2550	1374	1962	1986.20	0.67	2309	1998	1979	1970	1951	1942	1989	1961	170	588	500	1370	5	1	33953454	679	-15.04	0.80	12	0.08	-133.00	2494.00	2725	20230901	-26.61	1888	20240705	5.93	2515	-20.48	20240102	1888	5.93	20240705	2725	-26.61	20230901	1888	5.93	20240705	0.30	N	017180	500	169 억	228312	N	N	9	N	N
99	20240715	150324	57	100.00	KOSPI		의약품	N	N	N	N	N	1998	36	2	1.83	48186585	24276	105.83	1975	2000	1966	2550	1374	1962	1984.95	0.67	1983	1998	1979	1970	1951	1942	1989	1961	170	588	500	1370	1	1	33953454	678	-15.02	0.80	12	0.07	-133.00	2494.00	2725	20230901	-26.68	1888	20240705	5.83	2515	-20.56	20240102	1888	5.83	20240705	2725	-26.68	20230901	1888	5.83	20240705	0.30	N	017180	500	169 억	228312	N	N	8	N	N
100	20240715	140323	57	100.00	KOSPI		의약품	N	N	N	N	N	1998	36	2	1.83	44855762	22609	98.56	1975	1998	1966	2550	1374	1962	1983.98	0.67	2029	1998	1979	1970	1951	1942	1989	1961	170	588	500	1370	1	1	33953454	678	-15.02	0.80	12	0.07	-133.00	2494.00	2725	20230901	-26.68	1888	20240705	5.83	2515	-20.56	20240102	1888	5.83	20240705	2725	-26.68	20230901	1888	5.83	20240705	0.30	N	017180	500	169 억	228312	N	N	8	N	N
101	20240715	130323	57	100.00	KOSPI		의약품	N	N	N	N	N	1994	32	2	1.63	36572930	18458	80.47	1975	1994	1966	2550	1374	1962	1981.41	0.67	1901	1998	1979	1970	1951	1942	1989	1961	170	588	500	1370	1	1	33953454	677	-14.99	0.80	12	0.05	-133.00	2494.00	2725	20230901	-26.83	1888	20240705	5.61	2515	-20.72	20240102	1888	5.61	20240705	2725	-26.83	20230901	1888	5.61	20240705	0.30	N	017180	500	169 억	228312	N	N	8	N	N
102	20240715	120324	57	100.00	KOSPI		의약품	N	N	N	N	N	1984	22	2	1.12	19737925	9999	43.59	1975	1994	1966	2550	1374	1962	1973.99	0.67	1441	1998	1979	1970	1951	1942	1989	1961	170	588	500	1370	1	1	33953454	674	-14.92	0.80	12	0.03	-133.00	2494.00	2725	20230901	-27.19	1888	20240705	5.08	2515	-21.11	20240102	1888	5.08	20240705	2725	-27.19	20230901	1888	5.08	20240705	0.30	N	017180	500	169 억	228312	N	N	8	N	N
103	20240715	110323	57	100.00	KOSPI		의약품	N	N	N	N	N	1982	20	2	1.02	17934785	9090	39.63	1975	1994	1966	2550	1374	1962	1973.02	0.67	1311	1998	1979	1970	1951	1942	1989	1961	170	588	500	1370	1	1	33953454	673	-14.90	0.79	12	0.03	-133.00	2494.00	2725	20230901	-27.27	1888	20240705	4.98	2515	-21.19	20240102	1888	4.98	20240705	2725	-27.27	20230901	1888	4.98	20240705	0.30	N	017180	500	169 억	228312	N	N	8	N	N
104	20240715	100324	57	100.00	KOSPI		의약품	N	N	N	N	N	1969	7	2	0.36	13585658	6888	30.03	1975	1994	1966	2550	1374	1962	1972.37	0.67	1271	1998	1979	1970	1951	1942	1989	1961	170	588	500	1370	1	1	33953454	669	-14.80	0.79	12	0.02	-133.00	2494.00	2725	20230901	-27.74	1888	20240705	4.29	2515	-21.71	20240102	1888	4.29	20240705	2725	-27.74	20230901	1888	4.29	20240705	0.30	N	017180	500	169 억	228312	N	N	8	N	N
105	20240715	090324	57	100.00	KOSPI		의약품	N	N	N	N	N	1994	32	2	1.63	434752	219	0.95	1975	1994	1975	2550	1374	1962	1985.17	0.67	0	1998	1979	1970	1951	1942	1989	1961	170	588	500	1370	1	1	33953454	677	-14.99	0.80	12	0.00	-133.00	2494.00	2725	20230901	-26.83	1888	20240705	5.61	2515	-20.72	20240102	1888	5.61	20240705	2725	-26.83	20230901	1888	5.61	20240705	0.30	N	017180	500	169 억	228312	N	N	8	N	N
106	20240712	160321	57	100.00	KOSPI		의약품	N	N	N	N	N	1962	-19	5	-0.96	45205246	22938	75.45	1961	1989	1961	2575	1387	1981	1970.76	0.67	861	1996	1988	1980	1972	1964	1992	1976	170	594	500	1380	1	1	33953454	666	-14.75	0.79	12	0.07	-133.00	2494.00	2725	20230901	-28.00	1888	20240705	3.92	2515	-21.99	20240102	1888	3.92	20240705	2725	-28.00	20230901	1888	3.92	20240705	0.30	N	017180	500	169 억	227385	N	N	8	N	N
107	20240712	150322	57	100.00	KOSPI		의약품	N	N	N	N	N	1965	-16	5	-0.81	39499819	20031	65.89	1961	1989	1961	2575	1387	1981	1971.93	0.67	817	1996	1988	1980	1972	1964	1992	1976	170	594	500	1380	1	1	33953454	667	-14.77	0.79	12	0.06	-133.00	2494.00	2725	20230901	-27.89	1888	20240705	4.08	2515	-21.87	20240102	1888	4.08	20240705	2725	-27.89	20230901	1888	4.08	20240705	0.30	N	017180	500	169 억	227385	N	N	84	N	N
108	20240712	140324	57	100.00	KOSPI		의약품	N	N	N	N	N	1967	-14	5	-0.71	35576610	18035	59.32	1961	1989	1961	2575	1387	1981	1972.64	0.67	809	1996	1988	1980	1972	1964	1992	1976	170	594	500	1380	1	1	33953454	668	-14.79	0.79	12	0.05	-133.00	2494.00	2725	20230901	-27.82	1888	20240705	4.18	2515	-21.79	20240102	1888	4.18	20240705	2725	-27.82	20230901	1888	4.18	20240705	0.30	N	017180	500	169 억	227385	N	N	84	N	N
109	20240712	130322	57	100.00	KOSPI		의약품	N	N	N	N	N	1969	-12	5	-0.61	31920939	16177	53.21	1961	1989	1961	2575	1387	1981	1973.23	0.67	251	1996	1988	1980	1972	1964	1992	1976	170	594	500	1380	1	1	33953454	669	-14.80	0.79	12	0.05	-133.00	2494.00	2725	20230901	-27.74	1888	20240705	4.29	2515	-21.71	20240102	1888	4.29	20240705	2725	-27.74	20230901	1888	4.29	20240705	0.30	N	017180	500	169 억	227385	N	N	84	N	N
110	20240712	120322	57	100.00	KOSPI		의약품	N	N	N	N	N	1970	-11	5	-0.56	29203727	14797	48.67	1961	1989	1961	2575	1387	1981	1973.62	0.67	251	1996	1988	1980	1972	1964	1992	1976	170	594	500	1380	1	1	33953454	669	-14.81	0.79	12	0.04	-133.00	2494.00	2725	20230901	-27.71	1888	20240705	4.34	2515	-21.67	20240102	1888	4.34	20240705	2725	-27.71	20230901	1888	4.34	20240705	0.30	N	017180	500	169 억	227385	N	N	84	N	N
111	20240712	110321	57	100.00	KOSPI		의약품	N	N	N	N	N	1975	-6	5	-0.30	18837366	9537	31.37	1961	1989	1961	2575	1387	1981	1975.19	0.67	251	1996	1988	1980	1972	1964	1992	1976	170	594	500	1380	1	1	33953454	671	-14.85	0.79	12	0.03	-133.00	2494.00	2725	20230901	-27.52	1888	20240705	4.61	2515	-21.47	20240102	1888	4.61	20240705	2725	-27.52	20230901	1888	4.61	20240705	0.30	N	017180	500	169 억	227385	N	N	84	N	N
112	20240712	100323	57	100.00	KOSPI		의약품	N	N	N	N	N	1979	-2	5	-0.10	10725947	5431	17.86	1961	1989	1961	2575	1387	1981	1974.95	0.67	306	1996	1988	1980	1972	1964	1992	1976	170	594	500	1380	1	1	33953454	672	-14.88	0.79	12	0.02	-133.00	2494.00	2725	20230901	-27.38	1888	20240705	4.82	2515	-21.31	20240102	1888	4.82	20240705	2725	-27.38	20230901	1888	4.82	20240705	0.30	N	017180	500	169 억	227385	N	N	84	N	N
113	20240712	090321	57	100.00	KOSPI		의약품	N	N	N	N	N	1961	-20	5	-1.01	766751	391	1.29	1961	1961	1961	2575	1387	1981	1961.00	0.67	0	1996	1988	1980	1972	1964	1992	1976	170	594	500	1380	1	1	33953454	666	-14.74	0.79	12	0.00	-133.00	2494.00	2725	20230901	-28.04	1888	20240705	3.87	2515	-22.03	20240102	1888	3.87	20240705	2725	-28.04	20230901	1888	3.87	20240705	0.30	N	017180	500	169 억	227385	N	N	84	N	N
114	20240711	160319	57	100.00	KOSPI		의약품	N	N	N	N	N	1981	11	2	0.56	60239802	30400	44.18	1972	1988	1972	2560	1379	1970	1981.57	0.67	-734	2037	2003	1966	1932	1895	2020	1949	170	590	500	1370	1	1	33953454	673	-14.89	0.79	12	0.09	-133.00	2494.00	2725	20230901	-27.30	1888	20240705	4.93	2515	-21.23	20240102	1888	4.93	20240705	2725	-27.30	20230901	1888	4.93	20240705	0.30	N	017180	500	169 억	227827	N	N	84	N	N
115	20240711	150324	57	100.00	KOSPI		의약품	N	N	N	N	N	1986	16	2	0.81	57604469	29070	42.25	1972	1988	1972	2560	1379	1970	1981.58	0.67	-661	2037	2003	1966	1932	1895	2020	1949	170	590	500	1370	1	1	33953454	674	-14.93	0.80	12	0.09	-133.00	2494.00	2725	20230901	-27.12	1888	20240705	5.19	2515	-21.03	20240102	1888	5.19	20240705	2725	-27.12	20230901	1888	5.19	20240705	0.30	N	017180	500	169 억	227827	N	N	39	N	N
116	20240711	140322	57	100.00	KOSPI		의약품	N	N	N	N	N	1981	11	2	0.56	54187923	27348	39.74	1972	1988	1972	2560	1379	1970	1981.42	0.67	-661	2037	2003	1966	1932	1895	2020	1949	170	590	500	1370	1	1	33953454	673	-14.89	0.79	12	0.08	-133.00	2494.00	2725	20230901	-27.30	1888	20240705	4.93	2515	-21.23	20240102	1888	4.93	20240705	2725	-27.30	20230901	1888	4.93	20240705	0.30	N	017180	500	169 억	227827	N	N	39	N	N
117	20240711	130322	57	100.00	KOSPI		의약품	N	N	N	N	N	1980	10	2	0.51	48446562	24449	35.53	1972	1988	1972	2560	1379	1970	1981.54	0.67	-1064	2037	2003	1966	1932	1895	2020	1949	170	590	500	1370	1	1	33953454	672	-14.89	0.79	12	0.07	-133.00	2494.00	2725	20230901	-27.34	1888	20240705	4.87	2515	-21.27	20240102	1888	4.87	20240705	2725	-27.34	20230901	1888	4.87	20240705	0.30	N	017180	500	169 억	227827	N	N	39	N	N
118	20240711	120322	57	100.00	KOSPI		의약품	N	N	N	N	N	1983	13	2	0.66	24218057	12236	17.78	1972	1988	1972	2560	1379	1970	1979.25	0.67	-238	2037	2003	1966	1932	1895	2020	1949	170	590	500	1370	1	1	33953454	673	-14.91	0.80	12	0.04	-133.00	2494.00	2725	20230901	-27.23	1888	20240705	5.03	2515	-21.15	20240102	1888	5.03	20240705	2725	-27.23	20230901	1888	5.03	20240705	0.30	N	017180	500	169 억	227827	N	N	39	N	N
119	20240711	110321	57	100.00	KOSPI		의약품	N	N	N	N	N	1977	7	2	0.36	22436024	11335	16.47	1972	1988	1972	2560	1379	1970	1979.36	0.67	-238	2037	2003	1966	1932	1895	2020	1949	170	590	500	1370	1	1	33953454	671	-14.86	0.79	12	0.03	-133.00	2494.00	2725	20230901	-27.45	1888	20240705	4.71	2515	-21.39	20240102	1888	4.71	20240705	2725	-27.45	20230901	1888	4.71	20240705	0.30	N	017180	500	169 억	227827	N	N	39	N	N
120	20240711	100320	57	100.00	KOSPI		의약품	N	N	N	N	N	1979	9	2	0.46	6805793	3446	5.01	1972	1980	1972	2560	1379	1970	1974.98	0.67	-258	2037	2003	1966	1932	1895	2020	1949	170	590	500	1370	1	1	33953454	672	-14.88	0.79	12	0.01	-133.00	2494.00	2725	20230901	-27.38	1888	20240705	4.82	2515	-21.31	20240102	1888	4.82	20240705	2725	-27.38	20230901	1888	4.82	20240705	0.30	N	017180	500	169 억	227827	N	N	39	N	N
121	20240711	090319	57	100.00	KOSPI		의약품	N	N	N	N	N	1980	10	2	0.51	1119596	567	0.82	1972	1980	1972	2560	1379	1970	1974.60	0.67	-248	2037	2003	1966	1932	1895	2020	1949	170	590	500	1370	1	1	33953454	672	-14.89	0.79	12	0.00	-133.00	2494.00	2725	20230901	-27.34	1888	20240705	4.87	2515	-21.27	20240102	1888	4.87	20240705	2725	-27.34	20230901	1888	4.87	20240705	0.30	N	017180	500	169 억	227827	N	N	39	N	N
122	20240710	160320	57	100.00	KOSPI		의약품	N	N	N	N	N	1970	43	2	2.23	135110302	68605	127.22	1948	2000	1929	2505	1349	1927	1969.39	0.67	1177	1987	1957	1925	1895	1863	1972	1910	170	578	500	1340	1	1	33953454	669	-14.81	0.79	12	0.20	-133.00	2494.00	2725	20230901	-27.71	1888	20240705	4.34	2515	-21.67	20240102	1888	4.34	20240705	2725	-27.71	20230901	1888	4.34	20240705	0.30	N	017180	500	169 억	226898	N	N	39	N	N
123	20240710	150321	57	100.00	KOSPI		의약품	N	N	N	N	N	1971	44	2	2.28	126659773	64315	119.27	1948	2000	1929	2505	1349	1927	1969.37	0.67	1119	1987	1957	1925	1895	1863	1972	1910	170	578	500	1340	1	1	33953454	669	-14.82	0.79	12	0.19	-133.00	2494.00	2725	20230901	-27.67	1888	20240705	4.40	2515	-21.63	20240102	1888	4.40	20240705	2725	-27.67	20230901	1888	4.40	20240705	0.30	N	017180	500	169 억	226898	N	N	42	N	N
124	20240710	140320	57	100.00	KOSPI		의약품	N	N	N	N	N	1974	47	2	2.44	114671026	58234	107.99	1948	2000	1929	2505	1349	1927	1969.14	0.67	465	1987	1957	1925	1895	1863	1972	1910	170	578	500	1340	1	1	33953454	670	-14.84	0.79	12	0.17	-133.00	2494.00	2725	20230901	-27.56	1888	20240705	4.56	2515	-21.51	20240102	1888	4.56	20240705	2725	-27.56	20230901	1888	4.56	20240705	0.30	N	017180	500	169 억	226898	N	N	42	N	N
125	20240710	130320	57	100.00	KOSPI		의약품	N	N	N	N	N	1982	55	2	2.85	96208895	48917	90.71	1948	2000	1929	2505	1349	1927	1966.78	0.67	856	1987	1957	1925	1895	1863	1972	1910	170	578	500	1340	1	1	33953454	673	-14.90	0.79	12	0.14	-133.00	2494.00	2725	20230901	-27.27	1888	20240705	4.98	2515	-21.19	20240102	1888	4.98	20240705	2725	-27.27	20230901	1888	4.98	20240705	0.30	N	017180	500	169 억	226898	N	N	42	N	N
126	20240710	120318	57	100.00	KOSPI		의약품	N	N	N	N	N	1970	43	2	2.23	82864205	42170	78.20	1948	2000	1929	2505	1349	1927	1965.00	0.67	51	1987	1957	1925	1895	1863	1972	1910	170	578	500	1340	1	1	33953454	669	-14.81	0.79	12	0.12	-133.00	2494.00	2725	20230901	-27.71	1888	20240705	4.34	2515	-21.67	20240102	1888	4.34	20240705	2725	-27.71	20230901	1888	4.34	20240705	0.30	N	017180	500	169 억	226898	N	N	42	N	N
127	20240710	110322	57	100.00	KOSPI		의약품	N	N	N	N	N	1971	44	2	2.28	64280937	32745	60.72	1948	2000	1929	2505	1349	1927	1963.08	0.67	-236	1987	1957	1925	1895	1863	1972	1910	170	578	500	1340	1	1	33953454	669	-14.82	0.79	12	0.10	-133.00	2494.00	2725	20230901	-27.67	1888	20240705	4.40	2515	-21.63	20240102	1888	4.40	20240705	2725	-27.67	20230901	1888	4.40	20240705	0.30	N	017180	500	169 억	226898	N	N	42	N	N
128	20240710	100317	57	100.00	KOSPI		의약품	N	N	N	N	N	1971	44	2	2.28	33645452	17244	31.98	1948	2000	1929	2505	1349	1927	1951.14	0.67	509	1987	1957	1925	1895	1863	1972	1910	170	578	500	1340	1	1	33953454	669	-14.82	0.79	12	0.05	-133.00	2494.00	2725	20230901	-27.67	1888	20240705	4.40	2515	-21.63	20240102	1888	4.40	20240705	2725	-27.67	20230901	1888	4.40	20240705	0.30	N	017180	500	169 억	226898	N	N	42	N	N
129	20240710	090320	57	100.00	KOSPI		의약품	N	N	N	N	N	1929	2	2	0.10	5089754	2629	4.88	1948	1948	1929	2505	1349	1927	1936.00	0.67	410	1987	1957	1925	1895	1863	1972	1910	170	578	500	1340	1	1	33953454	655	-14.50	0.77	12	0.01	-133.00	2494.00	2725	20230901	-29.21	1888	20240705	2.17	2515	-23.30	20240102	1888	2.17	20240705	2725	-29.21	20230901	1888	2.17	20240705	0.30	N	017180	500	169 억	226898	N	N	42	N	N
130	20240709	160320	57	100.00	KOSPI		의약품	N	N	N	N	N	1927	13	2	0.68	102793216	53529	434.59	1893	1955	1893	2485	1340	1914	1920.31	0.66	1191	1920	1916	1912	1908	1904	1919	1911	170	571	500	1330	1	1	33953454	654	-14.49	0.77	12	0.16	-133.00	2494.00	2725	20230901	-29.28	1888	20240705	2.07	2515	-23.38	20240102	1888	2.07	20240705	2725	-29.28	20230901	1888	2.07	20240705	0.31	N	017180	500	169 억	225685	N	N	42	N	N
131	20240709	150320	57	100.00	KOSPI		의약품	N	N	N	N	N	1936	22	2	1.15	90228319	47013	381.69	1893	1955	1893	2485	1340	1914	1919.22	0.66	1180	1920	1916	1912	1908	1904	1919	1911	170	571	500	1330	1	1	33953454	657	-14.56	0.78	12	0.14	-133.00	2494.00	2725	20230901	-28.95	1888	20240705	2.54	2515	-23.02	20240102	1888	2.54	20240705	2725	-28.95	20230901	1888	2.54	20240705	0.31	N	017180	500	169 억	225685	N	N	54	N	N
132	20240709	140320	57	100.00	KOSPI		의약품	N	N	N	N	N	1909	-5	5	-0.26	27915212	14582	118.39	1893	1925	1893	2485	1340	1914	1914.36	0.66	419	1920	1916	1912	1908	1904	1919	1911	170	571	500	1330	1	1	33953454	648	-14.35	0.77	12	0.04	-133.00	2494.00	2725	20230901	-29.94	1888	20240705	1.11	2515	-24.10	20240102	1888	1.11	20240705	2725	-29.94	20230901	1888	1.11	20240705	0.31	N	017180	500	169 억	225685	N	N	54	N	N
133	20240709	130321	57	100.00	KOSPI		의약품	N	N	N	N	N	1914	0	3	0.00	21941974	11455	93.00	1893	1925	1893	2485	1340	1914	1915.49	0.66	247	1920	1916	1912	1908	1904	1919	1911	170	571	500	1330	1	1	33953454	650	-14.39	0.77	12	0.03	-133.00	2494.00	2725	20230901	-29.76	1888	20240705	1.38	2515	-23.90	20240102	1888	1.38	20240705	2725	-29.76	20230901	1888	1.38	20240705	0.31	N	017180	500	169 억	225685	N	N	54	N	N
134	20240709	120322	57	100.00	KOSPI		의약품	N	N	N	N	N	1918	4	2	0.21	18888165	9861	80.06	1893	1925	1893	2485	1340	1914	1915.44	0.66	135	1920	1916	1912	1908	1904	1919	1911	170	571	500	1330	1	1	33953454	651	-14.42	0.77	12	0.03	-133.00	2494.00	2725	20230901	-29.61	1888	20240705	1.59	2515	-23.74	20240102	1888	1.59	20240705	2725	-29.61	20230901	1888	1.59	20240705	0.31	N	017180	500	169 억	225685	N	N	54	N	N
135	20240709	110321	57	100.00	KOSPI		의약품	N	N	N	N	N	1918	4	2	0.21	14694583	7675	62.31	1893	1925	1893	2485	1340	1914	1914.60	0.66	135	1920	1916	1912	1908	1904	1919	1911	170	571	500	1330	1	1	33953454	651	-14.42	0.77	12	0.02	-133.00	2494.00	2725	20230901	-29.61	1888	20240705	1.59	2515	-23.74	20240102	1888	1.59	20240705	2725	-29.61	20230901	1888	1.59	20240705	0.31	N	017180	500	169 억	225685	N	N	54	N	N
136	20240709	100320	57	100.00	KOSPI		의약품	N	N	N	N	N	1917	3	2	0.16	7699614	4026	32.69	1893	1925	1893	2485	1340	1914	1912.47	0.66	-131	1920	1916	1912	1908	1904	1919	1911	170	571	500	1330	1	1	33953454	651	-14.41	0.77	12	0.01	-133.00	2494.00	2725	20230901	-29.65	1888	20240705	1.54	2515	-23.78	20240102	1888	1.54	20240705	2725	-29.65	20230901	1888	1.54	20240705	0.31	N	017180	500	169 억	225685	N	N	54	N	N
137	20240709	090320	57	100.00	KOSPI		의약품	N	N	N	N	N	1924	10	2	0.52	1485962	784	6.37	1893	1925	1893	2485	1340	1914	1895.36	0.66	-136	1920	1916	1912	1908	1904	1919	1911	170	571	500	1330	1	1	33953454	653	-14.47	0.77	12	0.00	-133.00	2494.00	2725	20230901	-29.39	1888	20240705	1.91	2515	-23.50	20240102	1888	1.91	20240705	2725	-29.39	20230901	1888	1.91	20240705	0.31	N	017180	500	169 억	225685	N	N	54	N	N
138	20240708	160318	57	100.00	KOSPI		의약품	N	N	N	N	N	1914	9	2	0.47	23554637	12317	39.84	1908	1916	1908	2475	1334	1905	1912.37	0.66	1179	1927	1916	1902	1891	1877	1909	1884	170	570	500	1330	1	1	33953454	650	-14.39	0.77	12	0.04	-133.00	2494.00	2725	20230901	-29.76	1888	20240705	1.38	2515	-23.90	20240102	1888	1.38	20240705	2725	-29.76	20230901	1888	1.38	20240705	0.31	N	017180	500	169 억	224462	N	N	54	N	N
139	20240708	150319	57	100.00	KOSPI		의약품	N	N	N	N	N	1915	10	2	0.52	23321127	12195	39.44	1908	1916	1908	2475	1334	1905	1912.35	0.66	1210	1927	1916	1902	1891	1877	1909	1884	170	570	500	1330	1	1	33953454	650	-14.40	0.77	12	0.04	-133.00	2494.00	2725	20230901	-29.72	1888	20240705	1.43	2515	-23.86	20240102	1888	1.43	20240705	2725	-29.72	20230901	1888	1.43	20240705	0.31	N	017180	500	169 억	224462	N	N	56	N	N
140	20240708	140320	57	100.00	KOSPI		의약품	N	N	N	N	N	1915	10	2	0.52	16792236	8782	28.40	1908	1916	1908	2475	1334	1905	1912.12	0.66	1193	1927	1916	1902	1891	1877	1909	1884	170	570	500	1330	1	1	33953454	650	-14.40	0.77	12	0.03	-133.00	2494.00	2725	20230901	-29.72	1888	20240705	1.43	2515	-23.86	20240102	1888	1.43	20240705	2725	-29.72	20230901	1888	1.43	20240705	0.31	N	017180	500	169 억	224462	N	N	56	N	N
141	20240708	130317	57	100.00	KOSPI		의약품	N	N	N	N	N	1913	8	2	0.42	13792528	7215	23.34	1908	1915	1908	2475	1334	1905	1911.65	0.66	645	1927	1916	1902	1891	1877	1909	1884	170	570	500	1330	1	1	33953454	650	-14.38	0.77	12	0.02	-133.00	2494.00	2725	20230901	-29.80	1888	20240705	1.32	2515	-23.94	20240102	1888	1.32	20240705	2725	-29.80	20230901	1888	1.32	20240705	0.31	N	017180	500	169 억	224462	N	N	56	N	N
142	20240708	120319	57	100.00	KOSPI		의약품	N	N	N	N	N	1913	8	2	0.42	10939994	5723	18.51	1908	1915	1908	2475	1334	1905	1911.58	0.66	645	1927	1916	1902	1891	1877	1909	1884	170	570	500	1330	1	1	33953454	650	-14.38	0.77	12	0.02	-133.00	2494.00	2725	20230901	-29.80	1888	20240705	1.32	2515	-23.94	20240102	1888	1.32	20240705	2725	-29.80	20230901	1888	1.32	20240705	0.31	N	017180	500	169 억	224462	N	N	56	N	N
143	20240708	110317	57	100.00	KOSPI		의약품	N	N	N	N	N	1912	7	2	0.37	7135120	3733	12.07	1908	1915	1908	2475	1334	1905	1911.36	0.66	645	1927	1916	1902	1891	1877	1909	1884	170	570	500	1330	1	1	33953454	649	-14.38	0.77	12	0.01	-133.00	2494.00	2725	20230901	-29.83	1888	20240705	1.27	2515	-23.98	20240102	1888	1.27	20240705	2725	-29.83	20230901	1888	1.27	20240705	0.31	N	017180	500	169 억	224462	N	N	56	N	N
144	20240708	100318	57	100.00	KOSPI		의약품	N	N	N	N	N	1911	6	2	0.31	6641713	3475	11.24	1908	1915	1908	2475	1334	1905	1911.28	0.66	645	1927	1916	1902	1891	1877	1909	1884	170	570	500	1330	1	1	33953454	649	-14.37	0.77	12	0.01	-133.00	2494.00	2725	20230901	-29.87	1888	20240705	1.22	2515	-24.02	20240102	1888	1.22	20240705	2725	-29.87	20230901	1888	1.22	20240705	0.31	N	017180	500	169 억	224462	N	N	56	N	N
145	20240708	090318	57	100.00	KOSPI		의약품	N	N	N	N	N	1910	5	2	0.26	1002635	525	1.70	1908	1912	1908	2475	1334	1905	1909.78	0.66	0	1927	1916	1902	1891	1877	1909	1884	170	570	500	1330	1	1	33953454	649	-14.36	0.77	12	0.00	-133.00	2494.00	2725	20230901	-29.91	1888	20240705	1.17	2515	-24.06	20240102	1888	1.17	20240705	2725	-29.91	20230901	1888	1.17	20240705	0.31	N	017180	500	169 억	224462	N	N	56	N	N
146	20240705	160317	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1905	5	2	0.26	58696636	30918	77.28	1910	1913	1888	2470	1330	1900	1898.46	0.66	-1148	1940	1920	1910	1890	1880	1915	1885	170	570	500	1330	1	1	33953454	647	-14.32	0.76	12	0.09	-133.00	2494.00	2725	20230901	-30.09	1888	20240705	0.90	2515	-24.25	20240102	1888	0.90	20240705	2725	-30.09	20230901	1888	0.90	20240705	0.31	N	017180	500	169 억	225472	N	N	56	N	N
147	20240705	150318	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1902	2	2	0.11	56327562	29672	74.16	1910	1913	1888	2470	1330	1900	1898.34	0.66	-987	1940	1920	1910	1890	1880	1915	1885	170	570	500	1330	1	1	33953454	646	-14.30	0.76	12	0.09	-133.00	2494.00	2725	20230901	-30.20	1888	20240705	0.74	2515	-24.37	20240102	1888	0.74	20240705	2725	-30.20	20230901	1888	0.74	20240705	0.31	N	017180	500	169 억	225472	N	N	36	N	N
148	20240705	140318	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1902	2	2	0.11	53203364	28029	70.06	1910	1913	1888	2470	1330	1900	1898.15	0.66	-976	1940	1920	1910	1890	1880	1915	1885	170	570	500	1330	1	1	33953454	646	-14.30	0.76	12	0.08	-133.00	2494.00	2725	20230901	-30.20	1888	20240705	0.74	2515	-24.37	20240102	1888	0.74	20240705	2725	-30.20	20230901	1888	0.74	20240705	0.31	N	017180	500	169 억	225472	N	N	36	N	N
149	20240705	130317	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1903	3	2	0.16	48739341	25682	64.19	1910	1913	1888	2470	1330	1900	1897.80	0.66	-964	1940	1920	1910	1890	1880	1915	1885	170	570	500	1330	1	1	33953454	646	-14.31	0.76	12	0.08	-133.00	2494.00	2725	20230901	-30.17	1888	20240705	0.79	2515	-24.33	20240102	1888	0.79	20240705	2725	-30.17	20230901	1888	0.79	20240705	0.31	N	017180	500	169 억	225472	N	N	36	N	N
150	20240705	120317	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1901	1	2	0.05	21605044	11366	28.41	1910	1913	1891	2470	1330	1900	1900.85	0.66	-395	1940	1920	1910	1890	1880	1915	1885	170	570	500	1330	1	1	33953454	645	-14.29	0.76	12	0.03	-133.00	2494.00	2725	20230901	-30.24	1891	20240705	0.53	2515	-24.41	20240102	1891	0.53	20240705	2725	-30.24	20230901	1891	0.53	20240705	0.31	N	017180	500	169 억	225472	N	N	36	N	N
151	20240705	110316	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1907	7	2	0.37	9139272	4805	12.01	1910	1913	1891	2470	1330	1900	1902.03	0.66	-88	1940	1920	1910	1890	1880	1915	1885	170	570	500	1330	1	1	33953454	647	-14.34	0.76	12	0.01	-133.00	2494.00	2725	20230901	-30.02	1891	20240705	0.85	2515	-24.17	20240102	1891	0.85	20240705	2725	-30.02	20230901	1891	0.85	20240705	0.31	N	017180	500	169 억	225472	N	N	36	N	N
152	20240705	100317	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1909	9	2	0.47	7380763	3881	9.70	1910	1913	1891	2470	1330	1900	1901.77	0.66	-71	1940	1920	1910	1890	1880	1915	1885	170	570	500	1330	1	1	33953454	648	-14.35	0.77	12	0.01	-133.00	2494.00	2725	20230901	-29.94	1891	20240705	0.95	2515	-24.10	20240102	1891	0.95	20240705	2725	-29.94	20230901	1891	0.95	20240705	0.31	N	017180	500	169 억	225472	N	N	36	N	N
153	20240705	090318	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1900	0	3	0.00	1422168	748	1.87	1910	1910	1900	2470	1330	1900	1901.29	0.66	0	1940	1920	1910	1890	1880	1915	1885	170	570	500	1330	1	1	33953454	645	-14.29	0.76	12	0.00	-133.00	2494.00	2725	20230901	-30.28	1900	20240705	0.00	2515	-24.45	20240102	1900	0.00	20240705	2725	-30.28	20230901	1900	0.00	20240705	0.31	N	017180	500	169 억	225472	N	N	36	N	N
154	20240704	160316	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1900	-17	5	-0.89	76299419	40007	46.02	1905	1930	1900	2490	1342	1917	1907.15	0.66	428	1978	1947	1932	1901	1886	1940	1894	170	573	500	1340	1	1	33953454	645	-14.29	0.76	12	0.12	-133.00	2494.00	2725	20230901	-30.28	1900	20240704	0.00	2515	-24.45	20240102	1900	0.00	20240704	2725	-30.28	20230901	1900	0.00	20240704	0.32	N	017180	500	169 억	225044	N	N	36	N	N
155	20240704	150317	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1918	1	2	0.05	68427072	35883	41.27	1905	1930	1900	2490	1342	1917	1906.95	0.66	669	1978	1947	1932	1901	1886	1940	1894	170	573	500	1340	1	1	33953454	651	-14.42	0.77	12	0.11	-133.00	2494.00	2725	20230901	-29.61	1900	20240704	0.95	2515	-23.74	20240102	1900	0.95	20240704	2725	-29.61	20230901	1900	0.95	20240704	0.32	N	017180	500	169 억	225044	N	N	33	N	N
156	20240704	140317	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1920	3	2	0.16	66834730	35053	40.32	1905	1930	1900	2490	1342	1917	1906.68	0.66	680	1978	1947	1932	1901	1886	1940	1894	170	573	500	1340	1	1	33953454	652	-14.44	0.77	12	0.10	-133.00	2494.00	2725	20230901	-29.54	1900	20240704	1.05	2515	-23.66	20240102	1900	1.05	20240704	2725	-29.54	20230901	1900	1.05	20240704	0.32	N	017180	500	169 억	225044	N	N	33	N	N
157	20240704	130318	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1903	-14	5	-0.73	28085105	14732	16.94	1905	1917	1903	2490	1342	1917	1906.40	0.66	152	1978	1947	1932	1901	1886	1940	1894	170	573	500	1340	1	1	33953454	646	-14.31	0.76	12	0.04	-133.00	2494.00	2725	20230901	-30.17	1903	20240704	0.00	2515	-24.33	20240102	1903	0.00	20240704	2725	-30.17	20230901	1903	0.00	20240704	0.32	N	017180	500	169 억	225044	N	N	33	N	N
158	20240704	120316	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1907	-10	5	-0.52	18677193	9791	11.26	1905	1917	1905	2490	1342	1917	1907.59	0.66	152	1978	1947	1932	1901	1886	1940	1894	170	573	500	1340	1	1	33953454	647	-14.34	0.76	12	0.03	-133.00	2494.00	2725	20230901	-30.02	1905	20240704	0.10	2515	-24.17	20240102	1905	0.10	20240704	2725	-30.02	20230901	1905	0.10	20240704	0.32	N	017180	500	169 억	225044	N	N	33	N	N
159	20240704	110316	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1909	-8	5	-0.42	15133929	7933	9.12	1905	1917	1905	2490	1342	1917	1907.72	0.66	152	1978	1947	1932	1901	1886	1940	1894	170	573	500	1340	1	1	33953454	648	-14.35	0.77	12	0.02	-133.00	2494.00	2725	20230901	-29.94	1905	20240704	0.21	2515	-24.10	20240102	1905	0.21	20240704	2725	-29.94	20230901	1905	0.21	20240704	0.32	N	017180	500	169 억	225044	N	N	33	N	N
160	20240704	100317	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1909	-8	5	-0.42	10506106	5509	6.34	1905	1917	1905	2490	1342	1917	1907.08	0.66	201	1978	1947	1932	1901	1886	1940	1894	170	573	500	1340	1	1	33953454	648	-14.35	0.77	12	0.02	-133.00	2494.00	2725	20230901	-29.94	1905	20240704	0.21	2515	-24.10	20240102	1905	0.21	20240704	2725	-29.94	20230901	1905	0.21	20240704	0.32	N	017180	500	169 억	225044	N	N	33	N	N
161	20240704	090316	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1917	0	3	0.00	554379	291	0.33	1905	1917	1905	2490	1342	1917	1905.08	0.66	0	1978	1947	1932	1901	1886	1940	1894	170	573	500	1340	1	1	33953454	651	-14.41	0.77	12	0.00	-133.00	2494.00	2725	20230901	-29.65	1905	20240704	0.63	2515	-23.78	20240102	1905	0.63	20240704	2725	-29.65	20230901	1905	0.63	20240704	0.32	N	017180	500	169 억	225044	N	N	33	N	N
162	20240703	160315	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1917	-40	5	-2.04	166419475	86212	195.42	1963	1963	1917	2540	1370	1957	1930.35	0.67	-2050	2002	1979	1967	1944	1932	1973	1938	170	583	500	1360	1	1	33953454	651	-14.41	0.77	12	0.25	-133.00	2494.00	2725	20230901	-29.65	1917	20240703	0.00	2515	-23.78	20240102	1917	0.00	20240703	2725	-29.65	20230901	1917	0.00	20240703	0.31	N	017180	500	169 억	227094	N	N	33	N	N
163	20240703	150316	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1920	-37	5	-1.89	149528354	77407	175.46	1963	1963	1919	2540	1370	1957	1931.72	0.67	-1850	2002	1979	1967	1944	1932	1973	1938	170	583	500	1360	1	1	33953454	652	-14.44	0.77	12	0.23	-133.00	2494.00	2725	20230901	-29.54	1919	20240703	0.05	2515	-23.66	20240102	1919	0.05	20240703	2725	-29.54	20230901	1919	0.05	20240703	0.31	N	017180	500	169 억	227094	N	N	41	N	N
164	20240703	140316	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1923	-34	5	-1.74	138823917	71836	162.83	1963	1963	1919	2540	1370	1957	1932.51	0.67	-2041	2002	1979	1967	1944	1932	1973	1938	170	583	500	1360	1	1	33953454	653	-14.46	0.77	12	0.21	-133.00	2494.00	2725	20230901	-29.43	1919	20240703	0.21	2515	-23.54	20240102	1919	0.21	20240703	2725	-29.43	20230901	1919	0.21	20240703	0.31	N	017180	500	169 억	227094	N	N	41	N	N
165	20240703	130316	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1925	-32	5	-1.64	108484612	56043	127.04	1963	1963	1919	2540	1370	1957	1935.74	0.67	-2041	2002	1979	1967	1944	1932	1973	1938	170	583	500	1360	1	1	33953454	654	-14.47	0.77	12	0.17	-133.00	2494.00	2725	20230901	-29.36	1919	20240703	0.31	2515	-23.46	20240102	1919	0.31	20240703	2725	-29.36	20230901	1919	0.31	20240703	0.31	N	017180	500	169 억	227094	N	N	41	N	N
166	20240703	120315	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1924	-33	5	-1.69	103688528	53548	121.38	1963	1963	1919	2540	1370	1957	1936.37	0.67	-2041	2002	1979	1967	1944	1932	1973	1938	170	583	500	1360	1	1	33953454	653	-14.47	0.77	12	0.16	-133.00	2494.00	2725	20230901	-29.39	1919	20240703	0.26	2515	-23.50	20240102	1919	0.26	20240703	2725	-29.39	20230901	1919	0.26	20240703	0.31	N	017180	500	169 억	227094	N	N	41	N	N
167	20240703	110317	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1920	-37	5	-1.89	90916096	46902	106.32	1963	1963	1919	2540	1370	1957	1938.43	0.67	-2041	2002	1979	1967	1944	1932	1973	1938	170	583	500	1360	1	1	33953454	652	-14.44	0.77	12	0.14	-133.00	2494.00	2725	20230901	-29.54	1919	20240703	0.05	2515	-23.66	20240102	1919	0.05	20240703	2725	-29.54	20230901	1919	0.05	20240703	0.31	N	017180	500	169 억	227094	N	N	41	N	N
168	20240703	100316	57	100.00	KOSPI		의약품	N	N	N	N	N	1955	-2	5	-0.10	30976358	15883	36.00	1963	1963	1944	2540	1370	1957	1950.28	0.67	0	2002	1979	1967	1944	1932	1973	1938	170	583	500	1360	1	1	33953454	664	-14.70	0.78	12	0.05	-133.00	2494.00	2725	20230901	-28.26	1942	20240625	0.67	2515	-22.27	20240102	1942	0.67	20240625	2725	-28.26	20230901	1942	0.67	20240625	0.31	N	017180	500	169 억	227094	N	N	41	N	N
169	20240703	090316	57	100.00	KOSPI		의약품	N	N	N	N	N	1963	6	2	0.31	17667	9	0.02	1963	1963	1963	2540	1370	1957	1963.00	0.67	0	2002	1979	1967	1944	1932	1973	1938	170	583	500	1360	1	1	33953454	667	-14.76	0.79	12	0.00	-133.00	2494.00	2725	20230901	-27.96	1942	20240625	1.08	2515	-21.95	20240102	1942	1.08	20240625	2725	-27.96	20230901	1942	1.08	20240625	0.31	N	017180	500	169 억	227094	N	N	41	N	N
170	20240702	160315	57	100.00	KOSPI		의약품	N	N	N	N	N	1957	-25	5	-1.26	86744382	44106	165.37	1990	1990	1955	2575	1388	1982	1966.73	0.67	-1193	1997	1989	1982	1974	1967	1986	1971	170	593	500	1380	1	1	33953454	664	-14.71	0.78	12	0.13	-133.00	2494.00	2725	20230901	-28.18	1942	20240625	0.77	2515	-22.19	20240102	1942	0.77	20240625	2725	-28.18	20230901	1942	0.77	20240625	0.31	N	017180	500	169 억	228287	N	N	41	N	N
171	20240702	150315	57	100.00	KOSPI		의약품	N	N	N	N	N	1960	-22	5	-1.11	82557924	41968	157.35	1990	1990	1955	2575	1388	1982	1967.16	0.67	-1193	1997	1989	1982	1974	1967	1986	1971	170	593	500	1380	1	1	33953454	665	-14.74	0.79	12	0.12	-133.00	2494.00	2725	20230901	-28.07	1942	20240625	0.93	2515	-22.07	20240102	1942	0.93	20240625	2725	-28.07	20230901	1942	0.93	20240625	0.31	N	017180	500	169 억	228287	N	N	47	N	N
172	20240702	140315	57	100.00	KOSPI		의약품	N	N	N	N	N	1957	-25	5	-1.26	74344714	37772	141.62	1990	1990	1955	2575	1388	1982	1968.25	0.67	-1193	1997	1989	1982	1974	1967	1986	1971	170	593	500	1380	1	1	33953454	664	-14.71	0.78	12	0.11	-133.00	2494.00	2725	20230901	-28.18	1942	20240625	0.77	2515	-22.19	20240102	1942	0.77	20240625	2725	-28.18	20230901	1942	0.77	20240625	0.31	N	017180	500	169 억	228287	N	N	47	N	N
173	20240702	130315	57	100.00	KOSPI		의약품	N	N	N	N	N	1966	-16	5	-0.81	40775023	20678	77.53	1990	1990	1964	2575	1388	1982	1971.90	0.67	-274	1997	1989	1982	1974	1967	1986	1971	170	593	500	1380	1	1	33953454	668	-14.78	0.79	12	0.06	-133.00	2494.00	2725	20230901	-27.85	1942	20240625	1.24	2515	-21.83	20240102	1942	1.24	20240625	2725	-27.85	20230901	1942	1.24	20240625	0.31	N	017180	500	169 억	228287	N	N	47	N	N
174	20240702	120316	57	100.00	KOSPI		의약품	N	N	N	N	N	1967	-15	5	-0.76	33893500	17178	64.41	1990	1990	1964	2575	1388	1982	1973.08	0.67	-274	1997	1989	1982	1974	1967	1986	1971	170	593	500	1380	1	1	33953454	668	-14.79	0.79	12	0.05	-133.00	2494.00	2725	20230901	-27.82	1942	20240625	1.29	2515	-21.79	20240102	1942	1.29	20240625	2725	-27.82	20230901	1942	1.29	20240625	0.31	N	017180	500	169 억	228287	N	N	47	N	N
175	20240702	110315	57	100.00	KOSPI		의약품	N	N	N	N	N	1967	-15	5	-0.76	31605052	16014	60.04	1990	1990	1964	2575	1388	1982	1973.59	0.67	-274	1997	1989	1982	1974	1967	1986	1971	170	593	500	1380	1	1	33953454	668	-14.79	0.79	12	0.05	-133.00	2494.00	2725	20230901	-27.82	1942	20240625	1.29	2515	-21.79	20240102	1942	1.29	20240625	2725	-27.82	20230901	1942	1.29	20240625	0.31	N	017180	500	169 억	228287	N	N	47	N	N
176	20240702	100315	57	100.00	KOSPI		의약품	N	N	N	N	N	1967	-15	5	-0.76	27144613	13744	51.53	1990	1990	1966	2575	1388	1982	1975.02	0.67	-274	1997	1989	1982	1974	1967	1986	1971	170	593	500	1380	1	1	33953454	668	-14.79	0.79	12	0.04	-133.00	2494.00	2725	20230901	-27.82	1942	20240625	1.29	2515	-21.79	20240102	1942	1.29	20240625	2725	-27.82	20230901	1942	1.29	20240625	0.31	N	017180	500	169 억	228287	N	N	47	N	N
177	20240702	090315	57	100.00	KOSPI		의약품	N	N	N	N	N	1990	8	2	0.40	19900	10	0.04	1990	1990	1990	2575	1388	1982	1990.00	0.67	-1	1997	1989	1982	1974	1967	1986	1971	170	593	500	1380	1	1	33953454	676	-14.96	0.80	12	0.00	-133.00	2494.00	2725	20230901	-26.97	1942	20240625	2.47	2515	-20.87	20240102	1942	2.47	20240625	2725	-26.97	20230901	1942	2.47	20240625	0.31	N	017180	500	169 억	228287	N	N	47	N	N
178	20240701	160314	57	100.00	KOSPI		의약품	N	N	N	N	N	1982	-7	5	-0.35	52797949	26621	78.99	1987	1990	1975	2585	1393	1989	1983.32	0.67	-854	2015	2002	1983	1970	1951	1992	1960	170	596	500	1390	1	1	33953454	673	-14.90	0.79	12	0.08	-133.00	2494.00	2725	20230901	-27.27	1942	20240625	2.06	2515	-21.19	20240102	1942	2.06	20240625	2725	-27.27	20230901	1942	2.06	20240625	0.32	N	017180	500	169 억	229141	N	N	47	N	N
179	20240701	150316	57	100.00	KOSPI		의약품	N	N	N	N	N	1982	-7	5	-0.35	50931305	25679	76.19	1987	1990	1975	2585	1393	1989	1983.38	0.67	-854	2015	2002	1983	1970	1951	1992	1960	170	596	500	1390	1	1	33953454	673	-14.90	0.79	12	0.08	-133.00	2494.00	2725	20230901	-27.27	1942	20240625	2.06	2515	-21.19	20240102	1942	2.06	20240625	2725	-27.27	20230901	1942	2.06	20240625	0.32	N	017180	500	169 억	229141	N	N	41	N	N
180	20240701	140314	57	100.00	KOSPI		의약품	N	N	N	N	N	1983	-6	5	-0.30	34034656	17153	50.89	1987	1990	1975	2585	1393	1989	1984.18	0.67	-1063	2015	2002	1983	1970	1951	1992	1960	170	596	500	1390	1	1	33953454	673	-14.91	0.80	12	0.05	-133.00	2494.00	2725	20230901	-27.23	1942	20240625	2.11	2515	-21.15	20240102	1942	2.11	20240625	2725	-27.23	20230901	1942	2.11	20240625	0.32	N	017180	500	169 억	229141	N	N	41	N	N
181	20240701	130315	57	100.00	KOSPI		의약품	N	N	N	N	N	1985	-4	5	-0.20	29502613	14869	44.12	1987	1990	1975	2585	1393	1989	1984.17	0.67	-1214	2015	2002	1983	1970	1951	1992	1960	170	596	500	1390	1	1	33953454	674	-14.92	0.80	12	0.04	-133.00	2494.00	2725	20230901	-27.16	1942	20240625	2.21	2515	-21.07	20240102	1942	2.21	20240625	2725	-27.16	20230901	1942	2.21	20240625	0.32	N	017180	500	169 억	229141	N	N	41	N	N
182	20240701	120315	57	100.00	KOSPI		의약품	N	N	N	N	N	1984	-5	5	-0.25	25610079	12909	38.30	1987	1990	1975	2585	1393	1989	1983.89	0.67	-1063	2015	2002	1983	1970	1951	1992	1960	170	596	500	1390	1	1	33953454	674	-14.92	0.80	12	0.04	-133.00	2494.00	2725	20230901	-27.19	1942	20240625	2.16	2515	-21.11	20240102	1942	2.16	20240625	2725	-27.19	20230901	1942	2.16	20240625	0.32	N	017180	500	169 억	229141	N	N	41	N	N
183	20240701	110314	57	100.00	KOSPI		의약품	N	N	N	N	N	1983	-6	5	-0.30	18818875	9478	28.12	1987	1990	1983	2585	1393	1989	1985.53	0.67	-1314	2015	2002	1983	1970	1951	1992	1960	170	596	500	1390	1	1	33953454	673	-14.91	0.80	12	0.03	-133.00	2494.00	2725	20230901	-27.23	1942	20240625	2.11	2515	-21.15	20240102	1942	2.11	20240625	2725	-27.23	20230901	1942	2.11	20240625	0.32	N	017180	500	169 억	229141	N	N	41	N	N
184	20240701	100314	57	100.00	KOSPI		의약품	N	N	N	N	N	1985	-4	5	-0.20	8674474	4368	12.96	1987	1990	1985	2585	1393	1989	1985.91	0.67	-356	2015	2002	1983	1970	1951	1992	1960	170	596	500	1390	1	1	33953454	674	-14.92	0.80	12	0.01	-133.00	2494.00	2725	20230901	-27.16	1942	20240625	2.21	2515	-21.07	20240102	1942	2.21	20240625	2725	-27.16	20230901	1942	2.21	20240625	0.32	N	017180	500	169 억	229141	N	N	41	N	N
185	20240701	090314	57	100.00	KOSPI		의약품	N	N	N	N	N	1989	0	3	0.00	280175	141	0.42	1987	1989	1987	2585	1393	1989	1987.06	0.67	-20	2015	2002	1983	1970	1951	1992	1960	170	596	500	1390	1	1	33953454	675	-14.95	0.80	12	0.00	-133.00	2494.00	2725	20230901	-27.01	1942	20240625	2.42	2515	-20.91	20240102	1942	2.42	20240625	2725	-27.01	20230901	1942	2.42	20240625	0.32	N	017180	500	169 억	229141	N	N	41	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History