KissMeData/017180/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160322	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	80	2	3.62	479513180	211770	115.12	2205	2310	2195	2870	1550	2210	2264.26	1.69	29454	2293	2251	2228	2186	2163	2240	2175	170	660	500	1540	5	1	33953454	778	-17.22	0.92	12	0.62	-133.00	2494.00	2970	20240731	-22.90	1888	20240705	21.29	2970	-22.90	20240731	1888	21.29	20240705	2970	-22.90	20240731	1888	21.29	20240705	0.76	N	017180	500	169 억	572691	N	N	3	N	N
3	20240830	150324	57	100.00	KOSPI	의약품	N	N	N	N	N	2275	65	2	2.94	402148830	177931	96.73	2205	2310	2195	2870	1550	2210	2260.14	1.69	25727	2293	2251	2228	2186	2163	2240	2175	170	660	500	1540	5	1	33953454	772	-17.11	0.91	12	0.52	-133.00	2494.00	2970	20240731	-23.40	1888	20240705	20.50	2970	-23.40	20240731	1888	20.50	20240705	2970	-23.40	20240731	1888	20.50	20240705	0.76	N	017180	500	169 억	572691	N	N	0	N	N
4	20240830	140324	57	100.00	KOSPI	의약품	N	N	N	N	N	2275	65	2	2.94	315371040	139846	76.02	2205	2310	2195	2870	1550	2210	2255.13	1.69	17523	2293	2251	2228	2186	2163	2240	2175	170	660	500	1540	5	1	33953454	772	-17.11	0.91	12	0.41	-133.00	2494.00	2970	20240731	-23.40	1888	20240705	20.50	2970	-23.40	20240731	1888	20.50	20240705	2970	-23.40	20240731	1888	20.50	20240705	0.76	N	017180	500	169 억	572691	N	N	0	N	N
5	20240830	130322	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	50	2	2.26	244157770	108547	59.01	2205	2300	2195	2870	1550	2210	2249.33	1.69	10225	2293	2251	2228	2186	2163	2240	2175	170	660	500	1540	5	1	33953454	767	-16.99	0.91	12	0.32	-133.00	2494.00	2970	20240731	-23.91	1888	20240705	19.70	2970	-23.91	20240731	1888	19.70	20240705	2970	-23.91	20240731	1888	19.70	20240705	0.76	N	017180	500	169 억	572691	N	N	0	N	N
6	20240830	120324	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	45	2	2.04	159096030	71072	38.64	2205	2265	2195	2870	1550	2210	2238.52	1.69	5221	2293	2251	2228	2186	2163	2240	2175	170	660	500	1540	5	1	33953454	766	-16.95	0.90	12	0.21	-133.00	2494.00	2970	20240731	-24.07	1888	20240705	19.44	2970	-24.07	20240731	1888	19.44	20240705	2970	-24.07	20240731	1888	19.44	20240705	0.76	N	017180	500	169 억	572691	N	N	0	N	N
7	20240830	110325	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	35	2	1.58	136492915	61035	33.18	2205	2265	2195	2870	1550	2210	2236.31	1.69	5143	2293	2251	2228	2186	2163	2240	2175	170	660	500	1540	5	1	33953454	762	-16.88	0.90	12	0.18	-133.00	2494.00	2970	20240731	-24.41	1888	20240705	18.91	2970	-24.41	20240731	1888	18.91	20240705	2970	-24.41	20240731	1888	18.91	20240705	0.76	N	017180	500	169 억	572691	N	N	0	N	N
8	20240830	100326	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	40	2	1.81	81117400	36411	19.79	2205	2255	2195	2870	1550	2210	2227.83	1.69	5436	2293	2251	2228	2186	2163	2240	2175	170	660	500	1540	5	1	33953454	764	-16.92	0.90	12	0.11	-133.00	2494.00	2970	20240731	-24.24	1888	20240705	19.17	2970	-24.24	20240731	1888	19.17	20240705	2970	-24.24	20240731	1888	19.17	20240705	0.76	N	017180	500	169 억	572691	N	N	0	N	N
9	20240830	090325	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	5	2	0.23	3686525	1670	0.91	2205	2215	2195	2870	1550	2210	2207.50	1.69	30	2293	2251	2228	2186	2163	2240	2175	170	660	500	1540	5	1	33953454	752	-16.65	0.89	12	0.00	-133.00	2494.00	2970	20240731	-25.42	1888	20240705	17.32	2970	-25.42	20240731	1888	17.32	20240705	2970	-25.42	20240731	1888	17.32	20240705	0.76	N	017180	500	169 억	572691	N	N	0	N	N
10	20240829	160325	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	-60	5	-2.64	400495315	180025	107.99	2250	2270	2205	2950	1590	2270	2224.69	1.72	-8590	2310	2290	2255	2235	2200	2300	2245	170	680	500	1580	5	1	33953454	750	-16.62	0.89	12	0.53	-133.00	2494.00	2970	20240731	-25.59	1888	20240705	17.06	2970	-25.59	20240731	1888	17.06	20240705	2970	-25.59	20240731	1888	17.06	20240705	0.77	N	017180	500	169 억	582622	N	N	35	N	N
11	20240829	150327	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	-50	5	-2.20	351695155	157983	94.77	2250	2270	2210	2950	1590	2270	2226.16	1.72	-9655	2310	2290	2255	2235	2200	2300	2245	170	680	500	1580	5	1	33953454	754	-16.69	0.89	12	0.47	-133.00	2494.00	2970	20240731	-25.25	1888	20240705	17.58	2970	-25.25	20240731	1888	17.58	20240705	2970	-25.25	20240731	1888	17.58	20240705	0.77	N	017180	500	169 억	582622	N	N	35	N	N
12	20240829	140329	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	-50	5	-2.20	323377275	145202	87.10	2250	2270	2210	2950	1590	2270	2227.09	1.72	-10386	2310	2290	2255	2235	2200	2300	2245	170	680	500	1580	5	1	33953454	754	-16.69	0.89	12	0.43	-133.00	2494.00	2970	20240731	-25.25	1888	20240705	17.58	2970	-25.25	20240731	1888	17.58	20240705	2970	-25.25	20240731	1888	17.58	20240705	0.77	N	017180	500	169 억	582622	N	N	35	N	N
13	20240829	130328	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	-55	5	-2.42	270458055	121375	72.81	2250	2270	2210	2950	1590	2270	2228.28	1.72	-5141	2310	2290	2255	2235	2200	2300	2245	170	680	500	1580	5	1	33953454	752	-16.65	0.89	12	0.36	-133.00	2494.00	2970	20240731	-25.42	1888	20240705	17.32	2970	-25.42	20240731	1888	17.32	20240705	2970	-25.42	20240731	1888	17.32	20240705	0.77	N	017180	500	169 억	582622	N	N	35	N	N
14	20240829	120326	57	100.00	KOSPI	의약품	N	N	N	N	N	2240	-30	5	-1.32	180158220	80706	48.41	2250	2270	2210	2950	1590	2270	2232.28	1.72	-3737	2310	2290	2255	2235	2200	2300	2245	170	680	500	1580	5	1	33953454	761	-16.84	0.90	12	0.24	-133.00	2494.00	2970	20240731	-24.58	1888	20240705	18.64	2970	-24.58	20240731	1888	18.64	20240705	2970	-24.58	20240731	1888	18.64	20240705	0.77	N	017180	500	169 억	582622	N	N	35	N	N
15	20240829	110330	57	100.00	KOSPI	의약품	N	N	N	N	N	2240	-30	5	-1.32	150819480	67653	40.58	2250	2270	2210	2950	1590	2270	2229.31	1.72	-3872	2310	2290	2255	2235	2200	2300	2245	170	680	500	1580	5	1	33953454	761	-16.84	0.90	12	0.20	-133.00	2494.00	2970	20240731	-24.58	1888	20240705	18.64	2970	-24.58	20240731	1888	18.64	20240705	2970	-24.58	20240731	1888	18.64	20240705	0.77	N	017180	500	169 억	582622	N	N	35	N	N
16	20240829	100327	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	-25	5	-1.10	118473555	53206	31.92	2250	2270	2210	2950	1590	2270	2226.69	1.72	-483	2310	2290	2255	2235	2200	2300	2245	170	680	500	1580	5	1	33953454	762	-16.88	0.90	12	0.16	-133.00	2494.00	2970	20240731	-24.41	1888	20240705	18.91	2970	-24.41	20240731	1888	18.91	20240705	2970	-24.41	20240731	1888	18.91	20240705	0.77	N	017180	500	169 억	582622	N	N	35	N	N
17	20240829	090329	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	-55	5	-2.42	21590640	9692	5.81	2250	2270	2210	2950	1590	2270	2227.67	1.72	2028	2310	2290	2255	2235	2200	2300	2245	170	680	500	1580	5	1	33953454	752	-16.65	0.89	12	0.03	-133.00	2494.00	2970	20240731	-25.42	1888	20240705	17.32	2970	-25.42	20240731	1888	17.32	20240705	2970	-25.42	20240731	1888	17.32	20240705	0.77	N	017180	500	169 억	582622	N	N	35	N	N
18	20240828	160318	57	100.00	KOSPI	의약품	N	N	N	N	N	2270	10	2	0.44	373897320	166703	87.90	2250	2275	2220	2935	1585	2260	2242.86	1.67	16670	2353	2306	2263	2216	2173	2285	2195	170	675	500	1580	5	1	33953454	771	-17.07	0.91	12	0.49	-133.00	2494.00	2970	20240731	-23.57	1888	20240705	20.23	2970	-23.57	20240731	1888	20.23	20240705	2970	-23.57	20240731	1888	20.23	20240705	0.78	N	017180	500	169 억	566130	N	N	35	N	N
19	20240828	150320	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	-10	5	-0.44	324714200	144888	76.40	2250	2275	2220	2935	1585	2260	2241.10	1.67	7468	2353	2306	2263	2216	2173	2285	2195	170	675	500	1580	5	1	33953454	764	-16.92	0.90	12	0.43	-133.00	2494.00	2970	20240731	-24.24	1888	20240705	19.17	2970	-24.24	20240731	1888	19.17	20240705	2970	-24.24	20240731	1888	19.17	20240705	0.78	N	017180	500	169 억	566130	N	N	10	N	N
20	20240828	140321	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	-15	5	-0.66	245549205	109614	57.80	2250	2275	2220	2935	1585	2260	2240.07	1.67	11124	2353	2306	2263	2216	2173	2285	2195	170	675	500	1580	5	1	33953454	762	-16.88	0.90	12	0.32	-133.00	2494.00	2970	20240731	-24.41	1888	20240705	18.91	2970	-24.41	20240731	1888	18.91	20240705	2970	-24.41	20240731	1888	18.91	20240705	0.78	N	017180	500	169 억	566130	N	N	10	N	N
21	20240828	130321	57	100.00	KOSPI	의약품	N	N	N	N	N	2235	-25	5	-1.11	187420970	83626	44.10	2250	2275	2220	2935	1585	2260	2241.11	1.67	14967	2353	2306	2263	2216	2173	2285	2195	170	675	500	1580	5	1	33953454	759	-16.80	0.90	12	0.25	-133.00	2494.00	2970	20240731	-24.75	1888	20240705	18.38	2970	-24.75	20240731	1888	18.38	20240705	2970	-24.75	20240731	1888	18.38	20240705	0.78	N	017180	500	169 억	566130	N	N	10	N	N
22	20240828	120320	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	-15	5	-0.66	149685510	66684	35.16	2250	2275	2220	2935	1585	2260	2244.63	1.67	10730	2353	2306	2263	2216	2173	2285	2195	170	675	500	1580	5	1	33953454	762	-16.88	0.90	12	0.20	-133.00	2494.00	2970	20240731	-24.41	1888	20240705	18.91	2970	-24.41	20240731	1888	18.91	20240705	2970	-24.41	20240731	1888	18.91	20240705	0.78	N	017180	500	169 억	566130	N	N	10	N	N
23	20240828	110321	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	-15	5	-0.66	134107490	59724	31.49	2250	2275	2220	2935	1585	2260	2245.38	1.67	9153	2353	2306	2263	2216	2173	2285	2195	170	675	500	1580	5	1	33953454	762	-16.88	0.90	12	0.18	-133.00	2494.00	2970	20240731	-24.41	1888	20240705	18.91	2970	-24.41	20240731	1888	18.91	20240705	2970	-24.41	20240731	1888	18.91	20240705	0.78	N	017180	500	169 억	566130	N	N	10	N	N
24	20240828	100329	57	100.00	KOSPI	의약품	N	N	N	N	N	2270	10	2	0.44	109320195	48732	25.70	2250	2275	2220	2935	1585	2260	2243.19	1.67	7331	2353	2306	2263	2216	2173	2285	2195	170	675	500	1580	5	1	33953454	771	-17.07	0.91	12	0.14	-133.00	2494.00	2970	20240731	-23.57	1888	20240705	20.23	2970	-23.57	20240731	1888	20.23	20240705	2970	-23.57	20240731	1888	20.23	20240705	0.78	N	017180	500	169 억	566130	N	N	10	N	N
25	20240828	090325	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	-15	5	-0.66	9434415	4223	2.23	2250	2250	2220	2935	1585	2260	2232.10	1.67	2802	2353	2306	2263	2216	2173	2285	2195	170	675	500	1580	5	1	33953454	762	-16.88	0.90	12	0.01	-133.00	2494.00	2970	20240731	-24.41	1888	20240705	18.91	2970	-24.41	20240731	1888	18.91	20240705	2970	-24.41	20240731	1888	18.91	20240705	0.78	N	017180	500	169 억	566130	N	N	10	N	N
26	20240827	160320	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	-10	5	-0.44	426398405	189152	78.67	2310	2310	2220	2950	1590	2270	2254.20	1.62	18983	2403	2336	2288	2221	2173	2312	2197	170	680	500	1580	5	1	33953454	767	-16.99	0.91	12	0.56	-133.00	2494.00	2970	20240731	-23.91	1888	20240705	19.70	2970	-23.91	20240731	1888	19.70	20240705	2970	-23.91	20240731	1888	19.70	20240705	0.71	N	017180	500	169 억	551369	N	N	10	N	N
27	20240827	150321	57	100.00	KOSPI	의약품	N	N	N	N	N	2240	-30	5	-1.32	396062600	175704	73.07	2310	2310	2220	2950	1590	2270	2254.15	1.62	14823	2403	2336	2288	2221	2173	2312	2197	170	680	500	1580	5	1	33953454	761	-16.84	0.90	12	0.52	-133.00	2494.00	2970	20240731	-24.58	1888	20240705	18.64	2970	-24.58	20240731	1888	18.64	20240705	2970	-24.58	20240731	1888	18.64	20240705	0.71	N	017180	500	169 억	551369	N	N	0	N	N
28	20240827	140321	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	-20	5	-0.88	371727005	164844	68.56	2310	2310	2220	2950	1590	2270	2255.02	1.62	12620	2403	2336	2288	2221	2173	2312	2197	170	680	500	1580	5	1	33953454	764	-16.92	0.90	12	0.49	-133.00	2494.00	2970	20240731	-24.24	1888	20240705	19.17	2970	-24.24	20240731	1888	19.17	20240705	2970	-24.24	20240731	1888	19.17	20240705	0.71	N	017180	500	169 억	551369	N	N	0	N	N
29	20240827	130321	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	-15	5	-0.66	349528080	154913	64.43	2310	2310	2220	2950	1590	2270	2256.29	1.62	13527	2403	2336	2288	2221	2173	2312	2197	170	680	500	1580	5	1	33953454	766	-16.95	0.90	12	0.46	-133.00	2494.00	2970	20240731	-24.07	1888	20240705	19.44	2970	-24.07	20240731	1888	19.44	20240705	2970	-24.07	20240731	1888	19.44	20240705	0.71	N	017180	500	169 억	551369	N	N	0	N	N
30	20240827	120323	57	100.00	KOSPI	의약품	N	N	N	N	N	2240	-30	5	-1.32	329808545	146098	60.76	2310	2310	2220	2950	1590	2270	2257.45	1.62	14026	2403	2336	2288	2221	2173	2312	2197	170	680	500	1580	5	1	33953454	761	-16.84	0.90	12	0.43	-133.00	2494.00	2970	20240731	-24.58	1888	20240705	18.64	2970	-24.58	20240731	1888	18.64	20240705	2970	-24.58	20240731	1888	18.64	20240705	0.71	N	017180	500	169 억	551369	N	N	0	N	N
31	20240827	110323	57	100.00	KOSPI	의약품	N	N	N	N	N	2265	-5	5	-0.22	253044405	111799	46.50	2310	2310	2230	2950	1590	2270	2263.39	1.62	9459	2403	2336	2288	2221	2173	2312	2197	170	680	500	1580	5	1	33953454	769	-17.03	0.91	12	0.33	-133.00	2494.00	2970	20240731	-23.74	1888	20240705	19.97	2970	-23.74	20240731	1888	19.97	20240705	2970	-23.74	20240731	1888	19.97	20240705	0.71	N	017180	500	169 억	551369	N	N	0	N	N
32	20240827	100320	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	-15	5	-0.66	82271490	36419	15.15	2310	2310	2230	2950	1590	2270	2259.03	1.62	-13	2403	2336	2288	2221	2173	2312	2197	170	680	500	1580	5	1	33953454	766	-16.95	0.90	12	0.11	-133.00	2494.00	2970	20240731	-24.07	1888	20240705	19.44	2970	-24.07	20240731	1888	19.44	20240705	2970	-24.07	20240731	1888	19.44	20240705	0.71	N	017180	500	169 억	551369	N	N	0	N	N
33	20240827	090319	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	10	2	0.44	17290410	7544	3.14	2310	2310	2280	2950	1590	2270	2291.94	1.62	-759	2403	2336	2288	2221	2173	2312	2197	170	680	500	1580	5	1	33953454	774	-17.14	0.91	12	0.02	-133.00	2494.00	2970	20240731	-23.23	1888	20240705	20.76	2970	-23.23	20240731	1888	20.76	20240705	2970	-23.23	20240731	1888	20.76	20240705	0.71	N	017180	500	169 억	551369	N	N	0	N	N
34	20240826	160317	57	100.00	KOSPI	의약품	N	N	N	N	N	2270	-50	5	-2.16	539937295	236917	38.13	2355	2355	2240	3015	1625	2320	2279.04	1.71	-30417	2450	2385	2285	2220	2120	2417	2252	170	695	500	1620	5	1	33953454	771	-17.07	0.91	12	0.70	-133.00	2494.00	2970	20240731	-23.57	1888	20240705	20.23	2970	-23.57	20240731	1888	20.23	20240705	2970	-23.57	20240731	1888	20.23	20240705	0.71	N	017180	500	169 억	581953	N	N	0	N	N
35	20240826	150320	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	-60	5	-2.59	520564900	228353	36.75	2355	2355	2240	3015	1625	2320	2279.64	1.71	-30229	2450	2385	2285	2220	2120	2417	2252	170	695	500	1620	5	1	33953454	767	-16.99	0.91	12	0.67	-133.00	2494.00	2970	20240731	-23.91	1888	20240705	19.70	2970	-23.91	20240731	1888	19.70	20240705	2970	-23.91	20240731	1888	19.70	20240705	0.71	N	017180	500	169 억	581953	N	N	0	N	N
36	20240826	140320	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	-60	5	-2.59	479943170	210396	33.86	2355	2355	2240	3015	1625	2320	2281.14	1.71	-33105	2450	2385	2285	2220	2120	2417	2252	170	695	500	1620	5	1	33953454	767	-16.99	0.91	12	0.62	-133.00	2494.00	2970	20240731	-23.91	1888	20240705	19.70	2970	-23.91	20240731	1888	19.70	20240705	2970	-23.91	20240731	1888	19.70	20240705	0.71	N	017180	500	169 억	581953	N	N	0	N	N
37	20240826	130322	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-40	5	-1.72	389341820	170359	27.41	2355	2355	2265	3015	1625	2320	2285.41	1.71	-31598	2450	2385	2285	2220	2120	2417	2252	170	695	500	1620	5	1	33953454	774	-17.14	0.91	12	0.50	-133.00	2494.00	2970	20240731	-23.23	1888	20240705	20.76	2970	-23.23	20240731	1888	20.76	20240705	2970	-23.23	20240731	1888	20.76	20240705	0.71	N	017180	500	169 억	581953	N	N	0	N	N
38	20240826	120319	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-40	5	-1.72	346734975	151718	24.41	2355	2355	2265	3015	1625	2320	2285.38	1.71	-30596	2450	2385	2285	2220	2120	2417	2252	170	695	500	1620	5	1	33953454	774	-17.14	0.91	12	0.45	-133.00	2494.00	2970	20240731	-23.23	1888	20240705	20.76	2970	-23.23	20240731	1888	20.76	20240705	2970	-23.23	20240731	1888	20.76	20240705	0.71	N	017180	500	169 억	581953	N	N	0	N	N
39	20240826	110320	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-40	5	-1.72	270085770	118066	19.00	2355	2355	2265	3015	1625	2320	2287.57	1.71	-23411	2450	2385	2285	2220	2120	2417	2252	170	695	500	1620	5	1	33953454	774	-17.14	0.91	12	0.35	-133.00	2494.00	2970	20240731	-23.23	1888	20240705	20.76	2970	-23.23	20240731	1888	20.76	20240705	2970	-23.23	20240731	1888	20.76	20240705	0.71	N	017180	500	169 억	581953	N	N	0	N	N
40	20240826	100320	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	-35	5	-1.51	202557815	88504	14.24	2355	2355	2265	3015	1625	2320	2288.67	1.71	-9295	2450	2385	2285	2220	2120	2417	2252	170	695	500	1620	5	1	33953454	776	-17.18	0.92	12	0.26	-133.00	2494.00	2970	20240731	-23.06	1888	20240705	21.03	2970	-23.06	20240731	1888	21.03	20240705	2970	-23.06	20240731	1888	21.03	20240705	0.71	N	017180	500	169 억	581953	N	N	0	N	N
41	20240826	090319	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	-30	5	-1.29	66609270	28710	4.62	2355	2355	2290	3015	1625	2320	2320.07	1.71	-10148	2450	2385	2285	2220	2120	2417	2252	170	695	500	1620	5	1	33953454	778	-17.22	0.92	12	0.08	-133.00	2494.00	2970	20240731	-22.90	1888	20240705	21.29	2970	-22.90	20240731	1888	21.29	20240705	2970	-22.90	20240731	1888	21.29	20240705	0.71	N	017180	500	169 억	581953	N	N	0	N	N
42	20240823	160319	57	100.00	KOSPI	의약품	N	N	N	N	N	2320	80	2	3.57	1413887910	615160	156.37	2195	2350	2185	2910	1570	2240	2298.40	1.72	-9942	2363	2301	2248	2186	2133	2275	2160	170	670	500	1560	5	1	33953454	788	-17.44	0.93	12	1.81	-133.00	2494.00	2970	20240731	-21.89	1888	20240705	22.88	2970	-21.89	20240731	1888	22.88	20240705	2970	-21.89	20240731	1888	22.88	20240705	0.77	N	017180	500	169 억	583277	N	N	0	N	N
43	20240823	150320	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	50	2	2.23	1358174825	591004	150.23	2195	2350	2185	2910	1570	2240	2298.08	1.72	-9935	2363	2301	2248	2186	2133	2275	2160	170	670	500	1560	5	1	33953454	778	-17.22	0.92	12	1.74	-133.00	2494.00	2970	20240731	-22.90	1888	20240705	21.29	2970	-22.90	20240731	1888	21.29	20240705	2970	-22.90	20240731	1888	21.29	20240705	0.77	N	017180	500	169 억	583277	N	N	0	N	N
44	20240823	140320	57	100.00	KOSPI	의약품	N	N	N	N	N	2305	65	2	2.90	1242297570	540501	137.40	2195	2350	2185	2910	1570	2240	2298.42	1.72	-17136	2363	2301	2248	2186	2133	2275	2160	170	670	500	1560	5	1	33953454	783	-17.33	0.92	12	1.59	-133.00	2494.00	2970	20240731	-22.39	1888	20240705	22.09	2970	-22.39	20240731	1888	22.09	20240705	2970	-22.39	20240731	1888	22.09	20240705	0.77	N	017180	500	169 억	583277	N	N	0	N	N
45	20240823	130319	57	100.00	KOSPI	의약품	N	N	N	N	N	2325	85	2	3.79	1110642640	483570	122.92	2195	2350	2185	2910	1570	2240	2296.76	1.72	-20829	2363	2301	2248	2186	2133	2275	2160	170	670	500	1560	5	1	33953454	789	-17.48	0.93	12	1.42	-133.00	2494.00	2970	20240731	-21.72	1888	20240705	23.15	2970	-21.72	20240731	1888	23.15	20240705	2970	-21.72	20240731	1888	23.15	20240705	0.77	N	017180	500	169 억	583277	N	N	0	N	N
46	20240823	120319	57	100.00	KOSPI	의약품	N	N	N	N	N	2340	100	2	4.46	795360825	347475	88.33	2195	2350	2185	2910	1570	2240	2288.97	1.72	-14363	2363	2301	2248	2186	2133	2275	2160	170	670	500	1560	5	1	33953454	795	-17.59	0.94	12	1.02	-133.00	2494.00	2970	20240731	-21.21	1888	20240705	23.94	2970	-21.21	20240731	1888	23.94	20240705	2970	-21.21	20240731	1888	23.94	20240705	0.77	N	017180	500	169 억	583277	N	N	0	N	N
47	20240823	110318	57	100.00	KOSPI	의약품	N	N	N	N	N	2270	30	2	1.34	307783610	136871	34.79	2195	2285	2185	2910	1570	2240	2248.71	1.72	2341	2363	2301	2248	2186	2133	2275	2160	170	670	500	1560	5	1	33953454	771	-17.07	0.91	12	0.40	-133.00	2494.00	2970	20240731	-23.57	1888	20240705	20.23	2970	-23.57	20240731	1888	20.23	20240705	2970	-23.57	20240731	1888	20.23	20240705	0.77	N	017180	500	169 억	583277	N	N	0	N	N
48	20240823	100318	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	5	2	0.22	109885375	49369	12.55	2195	2255	2185	2910	1570	2240	2225.80	1.72	-10249	2363	2301	2248	2186	2133	2275	2160	170	670	500	1560	5	1	33953454	762	-16.88	0.90	12	0.15	-133.00	2494.00	2970	20240731	-24.41	1888	20240705	18.91	2970	-24.41	20240731	1888	18.91	20240705	2970	-24.41	20240731	1888	18.91	20240705	0.77	N	017180	500	169 억	583277	N	N	0	N	N
49	20240823	090320	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	-25	5	-1.12	10662710	4856	1.23	2195	2220	2185	2910	1570	2240	2195.78	1.72	908	2363	2301	2248	2186	2133	2275	2160	170	670	500	1560	5	1	33953454	752	-16.65	0.89	12	0.01	-133.00	2494.00	2970	20240731	-25.42	1888	20240705	17.32	2970	-25.42	20240731	1888	17.32	20240705	2970	-25.42	20240731	1888	17.32	20240705	0.77	N	017180	500	169 억	583277	N	N	0	N	N
50	20240822	160317	57	100.00	KOSPI	의약품	N	N	N	N	N	2240	-60	5	-2.61	872301915	389714	46.65	2310	2310	2195	2990	1610	2300	2238.29	1.66	48902	2466	2382	2341	2257	2216	2362	2237	170	690	500	1610	5	1	33953454	761	-16.84	0.90	12	1.15	-133.00	2494.00	2970	20240731	-24.58	1888	20240705	18.64	2970	-24.58	20240731	1888	18.64	20240705	2970	-24.58	20240731	1888	18.64	20240705	0.97	N	017180	500	169 억	564947	N	N	404	N	N
51	20240822	150319	57	100.00	KOSPI	의약품	N	N	N	N	N	2240	-60	5	-2.61	807205030	360598	43.16	2310	2310	2195	2990	1610	2300	2238.51	1.66	40527	2466	2382	2341	2257	2216	2362	2237	170	690	500	1610	5	1	33953454	761	-16.84	0.90	12	1.06	-133.00	2494.00	2970	20240731	-24.58	1888	20240705	18.64	2970	-24.58	20240731	1888	18.64	20240705	2970	-24.58	20240731	1888	18.64	20240705	0.97	N	017180	500	169 억	564947	N	N	404	N	N
52	20240822	140321	57	100.00	KOSPI	의약품	N	N	N	N	N	2230	-70	5	-3.04	704175105	314691	37.67	2310	2310	2195	2990	1610	2300	2237.66	1.66	37157	2466	2382	2341	2257	2216	2362	2237	170	690	500	1610	5	1	33953454	757	-16.77	0.89	12	0.93	-133.00	2494.00	2970	20240731	-24.92	1888	20240705	18.11	2970	-24.92	20240731	1888	18.11	20240705	2970	-24.92	20240731	1888	18.11	20240705	0.97	N	017180	500	169 억	564947	N	N	404	N	N
53	20240822	130318	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	-85	5	-3.70	650118040	290276	34.75	2310	2310	2195	2990	1610	2300	2239.64	1.66	25684	2466	2382	2341	2257	2216	2362	2237	170	690	500	1610	5	1	33953454	752	-16.65	0.89	12	0.85	-133.00	2494.00	2970	20240731	-25.42	1888	20240705	17.32	2970	-25.42	20240731	1888	17.32	20240705	2970	-25.42	20240731	1888	17.32	20240705	0.97	N	017180	500	169 억	564947	N	N	404	N	N
54	20240822	120322	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	-85	5	-3.70	606209065	270352	32.36	2310	2310	2195	2990	1610	2300	2242.28	1.66	18135	2466	2382	2341	2257	2216	2362	2237	170	690	500	1610	5	1	33953454	752	-16.65	0.89	12	0.80	-133.00	2494.00	2970	20240731	-25.42	1888	20240705	17.32	2970	-25.42	20240731	1888	17.32	20240705	2970	-25.42	20240731	1888	17.32	20240705	0.97	N	017180	500	169 억	564947	N	N	404	N	N
55	20240822	110318	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	-80	5	-3.48	541088095	240855	28.83	2310	2310	2205	2990	1610	2300	2246.52	1.66	14898	2466	2382	2341	2257	2216	2362	2237	170	690	500	1610	5	1	33953454	754	-16.69	0.89	12	0.71	-133.00	2494.00	2970	20240731	-25.25	1888	20240705	17.58	2970	-25.25	20240731	1888	17.58	20240705	2970	-25.25	20240731	1888	17.58	20240705	0.97	N	017180	500	169 억	564947	N	N	404	N	N
56	20240822	100319	57	100.00	KOSPI	의약품	N	N	N	N	N	2235	-65	5	-2.83	397731165	176127	21.08	2310	2310	2225	2990	1610	2300	2258.19	1.66	155	2466	2382	2341	2257	2216	2362	2237	170	690	500	1610	5	1	33953454	759	-16.80	0.90	12	0.52	-133.00	2494.00	2970	20240731	-24.75	1888	20240705	18.38	2970	-24.75	20240731	1888	18.38	20240705	2970	-24.75	20240731	1888	18.38	20240705	0.97	N	017180	500	169 억	564947	N	N	404	N	N
57	20240822	090317	57	100.00	KOSPI	의약품	N	N	N	N	N	2275	-25	5	-1.09	35558730	15558	1.86	2310	2310	2275	2990	1610	2300	2285.51	1.66	-1160	2466	2382	2341	2257	2216	2362	2237	170	690	500	1610	5	1	33953454	772	-17.11	0.91	12	0.05	-133.00	2494.00	2970	20240731	-23.40	1888	20240705	20.50	2970	-23.40	20240731	1888	20.50	20240705	2970	-23.40	20240731	1888	20.50	20240705	0.97	N	017180	500	169 억	564947	N	N	404	N	N
58	20240821	160318	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	0	3	0.00	1940524340	826799	108.97	2380	2425	2300	2990	1610	2300	2347.06	2.03	-108022	2500	2400	2330	2230	2160	2365	2195	170	690	500	1610	5	1	33953454	781	-17.29	0.92	12	2.44	-133.00	2494.00	2970	20240731	-22.56	1888	20240705	21.82	2970	-22.56	20240731	1888	21.82	20240705	2970	-22.56	20240731	1888	21.82	20240705	1.01	N	017180	500	169 억	689009	N	N	404	N	N
59	20240821	150321	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	10	2	0.43	1892571620	805997	106.22	2380	2425	2300	2990	1610	2300	2348.11	2.03	-108011	2500	2400	2330	2230	2160	2365	2195	170	690	500	1610	5	1	33953454	784	-17.37	0.93	12	2.37	-133.00	2494.00	2970	20240731	-22.22	1888	20240705	22.35	2970	-22.22	20240731	1888	22.35	20240705	2970	-22.22	20240731	1888	22.35	20240705	1.01	N	017180	500	169 억	689009	N	N	26	N	N
60	20240821	140317	57	100.00	KOSPI	의약품	N	N	N	N	N	2320	20	2	0.87	1808199485	769589	101.43	2380	2425	2300	2990	1610	2300	2349.57	2.03	-100518	2500	2400	2330	2230	2160	2365	2195	170	690	500	1610	5	1	33953454	788	-17.44	0.93	12	2.27	-133.00	2494.00	2970	20240731	-21.89	1888	20240705	22.88	2970	-21.89	20240731	1888	22.88	20240705	2970	-21.89	20240731	1888	22.88	20240705	1.01	N	017180	500	169 억	689009	N	N	26	N	N
61	20240821	130318	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	10	2	0.43	1676689565	712788	93.94	2380	2425	2300	2990	1610	2300	2352.30	2.03	-80654	2500	2400	2330	2230	2160	2365	2195	170	690	500	1610	5	1	33953454	784	-17.37	0.93	12	2.10	-133.00	2494.00	2970	20240731	-22.22	1888	20240705	22.35	2970	-22.22	20240731	1888	22.35	20240705	2970	-22.22	20240731	1888	22.35	20240705	1.01	N	017180	500	169 억	689009	N	N	26	N	N
62	20240821	120322	57	100.00	KOSPI	의약품	N	N	N	N	N	2355	55	2	2.39	1478332470	627477	82.70	2380	2425	2300	2990	1610	2300	2355.99	2.03	-87235	2500	2400	2330	2230	2160	2365	2195	170	690	500	1610	5	1	33953454	800	-17.71	0.94	12	1.85	-133.00	2494.00	2970	20240731	-20.71	1888	20240705	24.74	2970	-20.71	20240731	1888	24.74	20240705	2970	-20.71	20240731	1888	24.74	20240705	1.01	N	017180	500	169 억	689009	N	N	26	N	N
63	20240821	110317	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	0	3	0.00	1148790700	487561	64.26	2380	2425	2300	2990	1610	2300	2356.20	2.03	-84005	2500	2400	2330	2230	2160	2365	2195	170	690	500	1610	5	1	33953454	781	-17.29	0.92	12	1.44	-133.00	2494.00	2970	20240731	-22.56	1888	20240705	21.82	2970	-22.56	20240731	1888	21.82	20240705	2970	-22.56	20240731	1888	21.82	20240705	1.01	N	017180	500	169 억	689009	N	N	26	N	N
64	20240821	100320	57	100.00	KOSPI	의약품	N	N	N	N	N	2330	30	2	1.30	971015910	410731	54.13	2380	2425	2305	2990	1610	2300	2364.12	2.03	-69884	2500	2400	2330	2230	2160	2365	2195	170	690	500	1610	5	1	33953454	791	-17.52	0.93	12	1.21	-133.00	2494.00	2970	20240731	-21.55	1888	20240705	23.41	2970	-21.55	20240731	1888	23.41	20240705	2970	-21.55	20240731	1888	23.41	20240705	1.01	N	017180	500	169 억	689009	N	N	26	N	N
65	20240821	090318	57	100.00	KOSPI	의약품	N	N	N	N	N	2405	105	2	4.57	307060580	128039	16.87	2380	2425	2370	2990	1610	2300	2398.18	2.03	-8212	2500	2400	2330	2230	2160	2365	2195	170	690	500	1610	5	1	33953454	817	-18.08	0.96	12	0.38	-133.00	2494.00	2970	20240731	-19.02	1888	20240705	27.38	2970	-19.02	20240731	1888	27.38	20240705	2970	-19.02	20240731	1888	27.38	20240705	1.01	N	017180	500	169 억	689009	N	N	26	N	N
66	20240820	160314	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	-70	5	-2.95	1469914200	628496	101.83	2395	2430	2260	3080	1660	2370	2339.17	2.02	6605	2540	2455	2390	2305	2240	2422	2272	170	710	500	1650	5	1	33953454	781	-17.29	0.92	12	1.85	-133.00	2494.00	2970	20240731	-22.56	1888	20240705	21.82	2970	-22.56	20240731	1888	21.82	20240705	2970	-22.56	20240731	1888	21.82	20240705	1.05	N	017180	500	169 억	685132	N	N	26	N	N
67	20240820	150318	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	-70	5	-2.95	1347034380	575092	93.18	2395	2430	2260	3080	1660	2370	2342.29	2.02	16162	2540	2455	2390	2305	2240	2422	2272	170	710	500	1650	5	1	33953454	781	-17.29	0.92	12	1.69	-133.00	2494.00	2970	20240731	-22.56	1888	20240705	21.82	2970	-22.56	20240731	1888	21.82	20240705	2970	-22.56	20240731	1888	21.82	20240705	1.05	N	017180	500	169 억	685132	N	N	33	N	N
68	20240820	140318	57	100.00	KOSPI	의약품	N	N	N	N	N	2265	-105	5	-4.43	1178657635	501258	81.22	2395	2430	2260	3080	1660	2370	2351.40	2.02	5775	2540	2455	2390	2305	2240	2422	2272	170	710	500	1650	5	1	33953454	769	-17.03	0.91	12	1.48	-133.00	2494.00	2970	20240731	-23.74	1888	20240705	19.97	2970	-23.74	20240731	1888	19.97	20240705	2970	-23.74	20240731	1888	19.97	20240705	1.05	N	017180	500	169 억	685132	N	N	33	N	N
69	20240820	130317	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	-60	5	-2.53	959525605	405390	65.68	2395	2430	2300	3080	1660	2370	2366.92	2.02	6024	2540	2455	2390	2305	2240	2422	2272	170	710	500	1650	5	1	33953454	784	-17.37	0.93	12	1.19	-133.00	2494.00	2970	20240731	-22.22	1888	20240705	22.35	2970	-22.22	20240731	1888	22.35	20240705	2970	-22.22	20240731	1888	22.35	20240705	1.05	N	017180	500	169 억	685132	N	N	33	N	N
70	20240820	120318	57	100.00	KOSPI	의약품	N	N	N	N	N	2350	-20	5	-0.84	633829390	265791	43.06	2395	2430	2335	3080	1660	2370	2384.69	2.02	14851	2540	2455	2390	2305	2240	2422	2272	170	710	500	1650	5	1	33953454	798	-17.67	0.94	12	0.78	-133.00	2494.00	2970	20240731	-20.88	1888	20240705	24.47	2970	-20.88	20240731	1888	24.47	20240705	2970	-20.88	20240731	1888	24.47	20240705	1.05	N	017180	500	169 억	685132	N	N	33	N	N
71	20240820	110317	57	100.00	KOSPI	의약품	N	N	N	N	N	2365	-5	5	-0.21	578009360	242036	39.22	2395	2430	2335	3080	1660	2370	2388.11	2.02	10854	2540	2455	2390	2305	2240	2422	2272	170	710	500	1650	5	1	33953454	803	-17.78	0.95	12	0.71	-133.00	2494.00	2970	20240731	-20.37	1888	20240705	25.26	2970	-20.37	20240731	1888	25.26	20240705	2970	-20.37	20240731	1888	25.26	20240705	1.05	N	017180	500	169 억	685132	N	N	33	N	N
72	20240820	100316	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	40	2	1.69	325622155	135142	21.90	2395	2430	2385	3080	1660	2370	2409.48	2.02	2030	2540	2455	2390	2305	2240	2422	2272	170	710	500	1650	5	1	33953454	818	-18.12	0.97	12	0.40	-133.00	2494.00	2970	20240731	-18.86	1888	20240705	27.65	2970	-18.86	20240731	1888	27.65	20240705	2970	-18.86	20240731	1888	27.65	20240705	1.05	N	017180	500	169 억	685132	N	N	33	N	N
73	20240820	090316	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	30	2	1.27	33973110	14173	2.30	2395	2410	2390	3080	1660	2370	2397.03	2.02	3966	2540	2455	2390	2305	2240	2422	2272	170	710	500	1650	5	1	33953454	815	-18.05	0.96	12	0.04	-133.00	2494.00	2970	20240731	-19.19	1888	20240705	27.12	2970	-19.19	20240731	1888	27.12	20240705	2970	-19.19	20240731	1888	27.12	20240705	1.05	N	017180	500	169 억	685132	N	N	33	N	N
74	20240819	160314	57	100.00	KOSPI	의약품	N	N	N	N	N	2370	-105	5	-4.24	1450556935	611464	129.12	2475	2475	2325	3215	1735	2475	2372.28	1.92	27240	2585	2530	2445	2390	2305	2557	2417	170	740	500	1730	5	1	33953454	805	-17.82	0.95	12	1.80	-133.00	2494.00	2970	20240731	-20.20	1888	20240705	25.53	2970	-20.20	20240731	1888	25.53	20240705	2970	-20.20	20240731	1888	25.53	20240705	1.07	N	017180	500	169 억	651965	N	N	33	N	N
75	20240819	150314	57	100.00	KOSPI	의약품	N	N	N	N	N	2380	-95	5	-3.84	1383382015	583122	123.14	2475	2475	2325	3215	1735	2475	2372.37	1.92	25574	2585	2530	2445	2390	2305	2557	2417	170	740	500	1730	5	1	33953454	808	-17.89	0.95	12	1.72	-133.00	2494.00	2970	20240731	-19.87	1888	20240705	26.06	2970	-19.87	20240731	1888	26.06	20240705	2970	-19.87	20240731	1888	26.06	20240705	1.07	N	017180	500	169 억	651965	N	N	50	N	N
76	20240819	140316	57	100.00	KOSPI	의약품	N	N	N	N	N	2375	-100	5	-4.04	1176752520	496009	104.74	2475	2475	2325	3215	1735	2475	2372.44	1.92	18823	2585	2530	2445	2390	2305	2557	2417	170	740	500	1730	5	1	33953454	806	-17.86	0.95	12	1.46	-133.00	2494.00	2970	20240731	-20.03	1888	20240705	25.79	2970	-20.03	20240731	1888	25.79	20240705	2970	-20.03	20240731	1888	25.79	20240705	1.07	N	017180	500	169 억	651965	N	N	50	N	N
77	20240819	130315	57	100.00	KOSPI	의약품	N	N	N	N	N	2350	-125	5	-5.05	1085296480	457368	96.58	2475	2475	2325	3215	1735	2475	2372.92	1.92	15347	2585	2530	2445	2390	2305	2557	2417	170	740	500	1730	5	1	33953454	798	-17.67	0.94	12	1.35	-133.00	2494.00	2970	20240731	-20.88	1888	20240705	24.47	2970	-20.88	20240731	1888	24.47	20240705	2970	-20.88	20240731	1888	24.47	20240705	1.07	N	017180	500	169 억	651965	N	N	50	N	N
78	20240819	120314	57	100.00	KOSPI	의약품	N	N	N	N	N	2325	-150	5	-6.06	988298580	416033	87.85	2475	2475	2325	3215	1735	2475	2375.53	1.92	14612	2585	2530	2445	2390	2305	2557	2417	170	740	500	1730	5	1	33953454	789	-17.48	0.93	12	1.23	-133.00	2494.00	2970	20240731	-21.72	1888	20240705	23.15	2970	-21.72	20240731	1888	23.15	20240705	2970	-21.72	20240731	1888	23.15	20240705	1.07	N	017180	500	169 억	651965	N	N	50	N	N
79	20240819	110315	57	100.00	KOSPI	의약품	N	N	N	N	N	2335	-140	5	-5.66	858456095	360363	76.10	2475	2475	2325	3215	1735	2475	2382.20	1.92	9034	2585	2530	2445	2390	2305	2557	2417	170	740	500	1730	5	1	33953454	793	-17.56	0.94	12	1.06	-133.00	2494.00	2970	20240731	-21.38	1888	20240705	23.68	2970	-21.38	20240731	1888	23.68	20240705	2970	-21.38	20240731	1888	23.68	20240705	1.07	N	017180	500	169 억	651965	N	N	50	N	N
80	20240819	100315	57	100.00	KOSPI	의약품	N	N	N	N	N	2360	-115	5	-4.65	658706600	275136	58.10	2475	2475	2340	3215	1735	2475	2394.11	1.92	10380	2585	2530	2445	2390	2305	2557	2417	170	740	500	1730	5	1	33953454	801	-17.74	0.95	12	0.81	-133.00	2494.00	2970	20240731	-20.54	1888	20240705	25.00	2970	-20.54	20240731	1888	25.00	20240705	2970	-20.54	20240731	1888	25.00	20240705	1.07	N	017180	500	169 억	651965	N	N	50	N	N
81	20240819	090314	57	100.00	KOSPI	의약품	N	N	N	N	N	2455	-20	5	-0.81	35418600	14357	3.03	2475	2475	2450	3215	1735	2475	2466.99	1.92	-1480	2585	2530	2445	2390	2305	2557	2417	170	740	500	1730	5	1	33953454	834	-18.46	0.98	12	0.04	-133.00	2494.00	2970	20240731	-17.34	1888	20240705	30.03	2970	-17.34	20240731	1888	30.03	20240705	2970	-17.34	20240731	1888	30.03	20240705	1.07	N	017180	500	169 억	651965	N	N	50	N	N
82	20240816	160312	57	100.00	KOSPI	의약품	N	N	N	N	N	2475	15	2	0.61	1129726325	463877	81.77	2440	2500	2360	3195	1725	2460	2435.22	1.78	42164	2586	2522	2471	2407	2356	2497	2382	170	735	500	1720	5	1	33953454	840	-18.61	0.99	12	1.37	-133.00	2494.00	2970	20240731	-16.67	1888	20240705	31.09	2970	-16.67	20240731	1888	31.09	20240705	2970	-16.67	20240731	1888	31.09	20240705	1.04	N	017180	500	169 억	603197	N	N	50	N	N
83	20240816	150314	57	100.00	KOSPI	의약품	N	N	N	N	N	2475	15	2	0.61	1081517595	444399	78.33	2440	2500	2360	3195	1725	2460	2433.65	1.78	40512	2586	2522	2471	2407	2356	2497	2382	170	735	500	1720	5	1	33953454	840	-18.61	0.99	12	1.31	-133.00	2494.00	2970	20240731	-16.67	1888	20240705	31.09	2970	-16.67	20240731	1888	31.09	20240705	2970	-16.67	20240731	1888	31.09	20240705	1.04	N	017180	500	169 억	603197	N	N	4	N	N
84	20240816	140315	57	100.00	KOSPI	의약품	N	N	N	N	N	2485	25	2	1.02	921582520	379786	66.94	2440	2500	2360	3195	1725	2460	2426.57	1.78	22972	2586	2522	2471	2407	2356	2497	2382	170	735	500	1720	5	1	33953454	844	-18.68	1.00	12	1.12	-133.00	2494.00	2970	20240731	-16.33	1888	20240705	31.62	2970	-16.33	20240731	1888	31.62	20240705	2970	-16.33	20240731	1888	31.62	20240705	1.04	N	017180	500	169 억	603197	N	N	4	N	N
85	20240816	130317	57	100.00	KOSPI	의약품	N	N	N	N	N	2450	-10	5	-0.41	737088770	305430	53.84	2440	2465	2360	3195	1725	2460	2413.26	1.78	28261	2586	2522	2471	2407	2356	2497	2382	170	735	500	1720	5	1	33953454	832	-18.42	0.98	12	0.90	-133.00	2494.00	2970	20240731	-17.51	1888	20240705	29.77	2970	-17.51	20240731	1888	29.77	20240705	2970	-17.51	20240731	1888	29.77	20240705	1.04	N	017180	500	169 억	603197	N	N	4	N	N
86	20240816	120315	57	100.00	KOSPI	의약품	N	N	N	N	N	2445	-15	5	-0.61	684148780	283812	50.03	2440	2465	2360	3195	1725	2460	2410.54	1.78	23696	2586	2522	2471	2407	2356	2497	2382	170	735	500	1720	5	1	33953454	830	-18.38	0.98	12	0.84	-133.00	2494.00	2970	20240731	-17.68	1888	20240705	29.50	2970	-17.68	20240731	1888	29.50	20240705	2970	-17.68	20240731	1888	29.50	20240705	1.04	N	017180	500	169 억	603197	N	N	4	N	N
87	20240816	110315	57	100.00	KOSPI	의약품	N	N	N	N	N	2435	-25	5	-1.02	512796970	213655	37.66	2440	2450	2360	3195	1725	2460	2400.07	1.78	14665	2586	2522	2471	2407	2356	2497	2382	170	735	500	1720	5	1	33953454	827	-18.31	0.98	12	0.63	-133.00	2494.00	2970	20240731	-18.01	1888	20240705	28.97	2970	-18.01	20240731	1888	28.97	20240705	2970	-18.01	20240731	1888	28.97	20240705	1.04	N	017180	500	169 억	603197	N	N	4	N	N
88	20240816	100313	57	100.00	KOSPI	의약품	N	N	N	N	N	2420	-40	5	-1.63	422345830	176141	31.05	2440	2450	2360	3195	1725	2460	2397.71	1.78	3554	2586	2522	2471	2407	2356	2497	2382	170	735	500	1720	5	1	33953454	822	-18.20	0.97	12	0.52	-133.00	2494.00	2970	20240731	-18.52	1888	20240705	28.18	2970	-18.52	20240731	1888	28.18	20240705	2970	-18.52	20240731	1888	28.18	20240705	1.04	N	017180	500	169 억	603197	N	N	4	N	N
89	20240816	090314	57	100.00	KOSPI	의약품	N	N	N	N	N	2430	-30	5	-1.22	56042825	23046	4.06	2440	2450	2420	3195	1725	2460	2431.57	1.78	-6485	2586	2522	2471	2407	2356	2497	2382	170	735	500	1720	5	1	33953454	825	-18.27	0.97	12	0.07	-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	1.04	N	017180	500	169 억	603197	N	N	4	N	N
90	20240814	160315	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	-25	5	-1.01	1356331260	548663	57.84	2525	2535	2420	3230	1740	2485	2472.10	1.54	72479	2715	2600	2510	2395	2305	2555	2350	170	745	500	1730	5	1	33953454	835	-18.50	0.99	12	1.62	-133.00	2494.00	2970	20240731	-17.17	1888	20240705	30.30	2970	-17.17	20240731	1888	30.30	20240705	2970	-17.17	20240731	1888	30.30	20240705	1.06	N	017180	500	169 억	523621	N	N	4	N	N
91	20240814	150315	57	100.00	KOSPI	의약품	N	N	N	N	N	2485	0	3	0.00	1234110280	499209	52.62	2525	2535	2420	3230	1740	2485	2472.11	1.54	56171	2715	2600	2510	2395	2305	2555	2350	170	745	500	1730	5	1	33953454	844	-18.68	1.00	12	1.47	-133.00	2494.00	2970	20240731	-16.33	1888	20240705	31.62	2970	-16.33	20240731	1888	31.62	20240705	2970	-16.33	20240731	1888	31.62	20240705	1.06	N	017180	500	169 억	523621	N	N	8	N	N
92	20240814	140319	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	5	2	0.20	1052402560	426525	44.96	2525	2535	2420	3230	1740	2485	2467.35	1.54	54330	2715	2600	2510	2395	2305	2555	2350	170	745	500	1730	5	1	33953454	845	-18.72	1.00	12	1.26	-133.00	2494.00	2970	20240731	-16.16	1888	20240705	31.89	2970	-16.16	20240731	1888	31.89	20240705	2970	-16.16	20240731	1888	31.89	20240705	1.06	N	017180	500	169 억	523621	N	N	8	N	N
93	20240814	130316	57	100.00	KOSPI	의약품	N	N	N	N	N	2445	-40	5	-1.61	915490620	371181	39.13	2525	2535	2420	3230	1740	2485	2466.38	1.54	41285	2715	2600	2510	2395	2305	2555	2350	170	745	500	1730	5	1	33953454	830	-18.38	0.98	12	1.09	-133.00	2494.00	2970	20240731	-17.68	1888	20240705	29.50	2970	-17.68	20240731	1888	29.50	20240705	2970	-17.68	20240731	1888	29.50	20240705	1.06	N	017180	500	169 억	523621	N	N	8	N	N
94	20240814	120315	57	100.00	KOSPI	의약품	N	N	N	N	N	2455	-30	5	-1.21	779898055	315866	33.30	2525	2535	2420	3230	1740	2485	2469.03	1.54	18651	2715	2600	2510	2395	2305	2555	2350	170	745	500	1730	5	1	33953454	834	-18.46	0.98	12	0.93	-133.00	2494.00	2970	20240731	-17.34	1888	20240705	30.03	2970	-17.34	20240731	1888	30.03	20240705	2970	-17.34	20240731	1888	30.03	20240705	1.06	N	017180	500	169 억	523621	N	N	8	N	N
95	20240814	110312	57	100.00	KOSPI	의약품	N	N	N	N	N	2470	-15	5	-0.60	694146955	280968	29.62	2525	2535	2420	3230	1740	2485	2470.50	1.54	16265	2715	2600	2510	2395	2305	2555	2350	170	745	500	1730	5	1	33953454	839	-18.57	0.99	12	0.83	-133.00	2494.00	2970	20240731	-16.84	1888	20240705	30.83	2970	-16.84	20240731	1888	30.83	20240705	2970	-16.84	20240731	1888	30.83	20240705	1.06	N	017180	500	169 억	523621	N	N	8	N	N
96	20240814	100313	57	100.00	KOSPI	의약품	N	N	N	N	N	2445	-40	5	-1.61	605211825	244802	25.81	2525	2535	2420	3230	1740	2485	2472.20	1.54	24269	2715	2600	2510	2395	2305	2555	2350	170	745	500	1730	5	1	33953454	830	-18.38	0.98	12	0.72	-133.00	2494.00	2970	20240731	-17.68	1888	20240705	29.50	2970	-17.68	20240731	1888	29.50	20240705	2970	-17.68	20240731	1888	29.50	20240705	1.06	N	017180	500	169 억	523621	N	N	8	N	N
97	20240814	090343	57	100.00	KOSPI	의약품	N	N	N	N	N	2510	25	2	1.01	112454015	44791	4.72	2525	2530	2490	3230	1740	2485	2511.22	1.54	-1199	2715	2600	2510	2395	2305	2555	2350	170	745	500	1730	5	1	33953454	852	-18.87	1.01	12	0.13	-133.00	2494.00	2970	20240731	-15.49	1888	20240705	32.94	2970	-15.49	20240731	1888	32.94	20240705	2970	-15.49	20240731	1888	32.94	20240705	1.06	N	017180	500	169 억	523621	N	N	8	N	N
98	20240813	160310	57	100.00	KOSPI	의약품	N	N	N	N	N	2485	-175	5	-6.58	2325731575	939085	74.84	2620	2625	2420	3455	1865	2660	2476.52	1.80	-80446	2740	2700	2630	2590	2520	2720	2610	170	795	500	1860	5	1	33953454	844	-18.68	1.00	12	2.77	-133.00	2494.00	2970	20240731	-16.33	1888	20240705	31.62	2970	-16.33	20240731	1888	31.62	20240705	2970	-16.33	20240731	1888	31.62	20240705	0.72	N	017180	500	169 억	609508	N	N	8	N	N
99	20240813	150312	57	100.00	KOSPI	의약품	N	N	N	N	N	2485	-175	5	-6.58	2220161575	896495	71.45	2620	2625	2420	3455	1865	2660	2476.43	1.80	-77049	2740	2700	2630	2590	2520	2720	2610	170	795	500	1860	5	1	33953454	844	-18.68	1.00	12	2.64	-133.00	2494.00	2970	20240731	-16.33	1888	20240705	31.62	2970	-16.33	20240731	1888	31.62	20240705	2970	-16.33	20240731	1888	31.62	20240705	0.72	N	017180	500	169 억	609508	N	N	4	N	N
100	20240813	140312	57	100.00	KOSPI	의약품	N	N	N	N	N	2445	-215	5	-8.08	2054091920	829218	66.09	2620	2625	2420	3455	1865	2660	2477.08	1.80	-75720	2740	2700	2630	2590	2520	2720	2610	170	795	500	1860	5	1	33953454	830	-18.38	0.98	12	2.44	-133.00	2494.00	2970	20240731	-17.68	1888	20240705	29.50	2970	-17.68	20240731	1888	29.50	20240705	2970	-17.68	20240731	1888	29.50	20240705	0.72	N	017180	500	169 억	609508	N	N	4	N	N
101	20240813	130313	57	100.00	KOSPI	의약품	N	N	N	N	N	2440	-220	5	-8.27	1871004355	754372	60.12	2620	2625	2420	3455	1865	2660	2480.14	1.80	-73251	2740	2700	2630	2590	2520	2720	2610	170	795	500	1860	5	1	33953454	828	-18.35	0.98	12	2.22	-133.00	2494.00	2970	20240731	-17.85	1888	20240705	29.24	2970	-17.85	20240731	1888	29.24	20240705	2970	-17.85	20240731	1888	29.24	20240705	0.72	N	017180	500	169 억	609508	N	N	4	N	N
102	20240813	120312	57	100.00	KOSPI	의약품	N	N	N	N	N	2440	-220	5	-8.27	1780955625	717542	57.19	2620	2625	2420	3455	1865	2660	2481.95	1.80	-58975	2740	2700	2630	2590	2520	2720	2610	170	795	500	1860	5	1	33953454	828	-18.35	0.98	12	2.11	-133.00	2494.00	2970	20240731	-17.85	1888	20240705	29.24	2970	-17.85	20240731	1888	29.24	20240705	2970	-17.85	20240731	1888	29.24	20240705	0.72	N	017180	500	169 억	609508	N	N	4	N	N
103	20240813	110309	57	100.00	KOSPI	의약품	N	N	N	N	N	2450	-210	5	-7.89	1598320550	642595	51.21	2620	2625	2420	3455	1865	2660	2487.21	1.80	-22412	2740	2700	2630	2590	2520	2720	2610	170	795	500	1860	5	1	33953454	832	-18.42	0.98	12	1.89	-133.00	2494.00	2970	20240731	-17.51	1888	20240705	29.77	2970	-17.51	20240731	1888	29.77	20240705	2970	-17.51	20240731	1888	29.77	20240705	0.72	N	017180	500	169 억	609508	N	N	4	N	N
104	20240813	100309	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	-200	5	-7.52	1189242740	474879	37.85	2620	2625	2420	3455	1865	2660	2504.21	1.80	-4775	2740	2700	2630	2590	2520	2720	2610	170	795	500	1860	5	1	33953454	835	-18.50	0.99	12	1.40	-133.00	2494.00	2970	20240731	-17.17	1888	20240705	30.30	2970	-17.17	20240731	1888	30.30	20240705	2970	-17.17	20240731	1888	30.30	20240705	0.72	N	017180	500	169 억	609508	N	N	4	N	N
105	20240813	090311	57	100.00	KOSPI	의약품	N	N	N	N	N	2550	-110	5	-4.14	187288885	72689	5.79	2620	2625	2545	3455	1865	2660	2576.23	1.80	-5242	2740	2700	2630	2590	2520	2720	2610	170	795	500	1860	5	1	33953454	866	-19.17	1.02	12	0.21	-133.00	2494.00	2970	20240731	-14.14	1888	20240705	35.06	2970	-14.14	20240731	1888	35.06	20240705	2970	-14.14	20240731	1888	35.06	20240705	0.72	N	017180	500	169 억	609508	N	N	4	N	N
106	20240812	160310	57	100.00	KOSPI	의약품	N	N	N	N	N	2660	110	2	4.31	3227924715	1229906	64.91	2600	2670	2560	3315	1785	2550	2624.31	1.47	106614	2826	2687	2596	2457	2366	2642	2412	170	765	500	1780	5	1	33953454	903	-20.00	1.07	12	3.62	-133.00	2494.00	2970	20240731	-10.44	1888	20240705	40.89	2970	-10.44	20240731	1888	40.89	20240705	2970	-10.44	20240731	1888	40.89	20240705	0.87	N	017180	500	169 억	500782	N	N	4	N	N
107	20240812	150312	57	100.00	KOSPI	의약품	N	N	N	N	N	2625	75	2	2.94	2960911610	1128713	59.57	2600	2670	2560	3315	1785	2550	2623.26	1.47	99827	2826	2687	2596	2457	2366	2642	2412	170	765	500	1780	5	1	33953454	891	-19.74	1.05	12	3.32	-133.00	2494.00	2970	20240731	-11.62	1888	20240705	39.04	2970	-11.62	20240731	1888	39.04	20240705	2970	-11.62	20240731	1888	39.04	20240705	0.87	N	017180	500	169 억	500782	N	N	0	N	N
108	20240812	140310	57	100.00	KOSPI	의약품	N	N	N	N	N	2615	65	2	2.55	2614232815	997510	52.65	2600	2670	2560	3315	1785	2550	2620.76	1.47	106627	2826	2687	2596	2457	2366	2642	2412	170	765	500	1780	5	1	33953454	888	-19.66	1.05	12	2.94	-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	0.87	N	017180	500	169 억	500782	N	N	0	N	N
109	20240812	130308	57	100.00	KOSPI	의약품	N	N	N	N	N	2625	75	2	2.94	2381488375	908416	47.95	2600	2670	2560	3315	1785	2550	2621.58	1.47	95909	2826	2687	2596	2457	2366	2642	2412	170	765	500	1780	5	1	33953454	891	-19.74	1.05	12	2.68	-133.00	2494.00	2970	20240731	-11.62	1888	20240705	39.04	2970	-11.62	20240731	1888	39.04	20240705	2970	-11.62	20240731	1888	39.04	20240705	0.87	N	017180	500	169 억	500782	N	N	0	N	N
110	20240812	120308	57	100.00	KOSPI	의약품	N	N	N	N	N	2630	80	2	3.14	2269917640	866084	45.71	2600	2670	2560	3315	1785	2550	2620.90	1.47	102411	2826	2687	2596	2457	2366	2642	2412	170	765	500	1780	5	1	33953454	893	-19.77	1.05	12	2.55	-133.00	2494.00	2970	20240731	-11.45	1888	20240705	39.30	2970	-11.45	20240731	1888	39.30	20240705	2970	-11.45	20240731	1888	39.30	20240705	0.87	N	017180	500	169 억	500782	N	N	0	N	N
111	20240812	110308	57	100.00	KOSPI	의약품	N	N	N	N	N	2655	105	2	4.12	2013389480	768635	40.57	2600	2670	2560	3315	1785	2550	2619.44	1.47	96426	2826	2687	2596	2457	2366	2642	2412	170	765	500	1780	5	1	33953454	901	-19.96	1.06	12	2.26	-133.00	2494.00	2970	20240731	-10.61	1888	20240705	40.62	2970	-10.61	20240731	1888	40.62	20240705	2970	-10.61	20240731	1888	40.62	20240705	0.87	N	017180	500	169 억	500782	N	N	0	N	N
112	20240812	100305	57	100.00	KOSPI	의약품	N	N	N	N	N	2635	85	2	3.33	1145690515	440727	23.26	2600	2645	2560	3315	1785	2550	2599.55	1.47	38335	2826	2687	2596	2457	2366	2642	2412	170	765	500	1780	5	1	33953454	895	-19.81	1.06	12	1.30	-133.00	2494.00	2970	20240731	-11.28	1888	20240705	39.57	2970	-11.28	20240731	1888	39.57	20240705	2970	-11.28	20240731	1888	39.57	20240705	0.87	N	017180	500	169 억	500782	N	N	0	N	N
113	20240812	090305	57	100.00	KOSPI	의약품	N	N	N	N	N	2585	35	2	1.37	228250700	88128	4.65	2600	2610	2570	3315	1785	2550	2589.99	1.47	-5729	2826	2687	2596	2457	2366	2642	2412	170	765	500	1780	5	1	33953454	878	-19.44	1.04	12	0.26	-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	0.87	N	017180	500	169 억	500782	N	N	0	N	N
114	20240809	160305	57	100.00	KOSPI	의약품	N	N	N	N	N	2550	-55	5	-2.11	4877625645	1880979	42.64	2610	2735	2505	3385	1825	2605	2593.19	1.37	32463	2848	2726	2618	2496	2388	2787	2557	170	780	500	1820	5	1	33953454	866	-19.17	1.02	12	5.54	-133.00	2494.00	2970	20240731	-14.14	1888	20240705	35.06	2970	-14.14	20240731	1888	35.06	20240705	2970	-14.14	20240731	1888	35.06	20240705	0.66	N	017180	500	169 억	463645	N	N	0	N	N
115	20240809	150311	57	100.00	KOSPI	의약품	N	N	N	N	N	2535	-70	5	-2.69	4622542370	1780794	40.37	2610	2735	2505	3385	1825	2605	2595.77	1.37	20887	2848	2726	2618	2496	2388	2787	2557	170	780	500	1820	5	1	33953454	861	-19.06	1.02	12	5.24	-133.00	2494.00	2970	20240731	-14.65	1888	20240705	34.27	2970	-14.65	20240731	1888	34.27	20240705	2970	-14.65	20240731	1888	34.27	20240705	0.66	N	017180	500	169 억	463645	N	N	0	N	N
116	20240809	140310	57	100.00	KOSPI	의약품	N	N	N	N	N	2545	-60	5	-2.30	4479710465	1724526	39.09	2610	2735	2505	3385	1825	2605	2597.65	1.37	7501	2848	2726	2618	2496	2388	2787	2557	170	780	500	1820	5	1	33953454	864	-19.14	1.02	12	5.08	-133.00	2494.00	2970	20240731	-14.31	1888	20240705	34.80	2970	-14.31	20240731	1888	34.80	20240705	2970	-14.31	20240731	1888	34.80	20240705	0.66	N	017180	500	169 억	463645	N	N	0	N	N
117	20240809	130309	57	100.00	KOSPI	의약품	N	N	N	N	N	2540	-65	5	-2.50	4309518835	1657207	37.57	2610	2735	2505	3385	1825	2605	2600.47	1.37	4919	2848	2726	2618	2496	2388	2787	2557	170	780	500	1820	5	1	33953454	862	-19.10	1.02	12	4.88	-133.00	2494.00	2970	20240731	-14.48	1888	20240705	34.53	2970	-14.48	20240731	1888	34.53	20240705	2970	-14.48	20240731	1888	34.53	20240705	0.66	N	017180	500	169 억	463645	N	N	0	N	N
118	20240809	120309	57	100.00	KOSPI	의약품	N	N	N	N	N	2540	-65	5	-2.50	4163464395	1599727	36.26	2610	2735	2505	3385	1825	2605	2602.61	1.37	12816	2848	2726	2618	2496	2388	2787	2557	170	780	500	1820	5	1	33953454	862	-19.10	1.02	12	4.71	-133.00	2494.00	2970	20240731	-14.48	1888	20240705	34.53	2970	-14.48	20240731	1888	34.53	20240705	2970	-14.48	20240731	1888	34.53	20240705	0.66	N	017180	500	169 억	463645	N	N	0	N	N
119	20240809	110305	57	100.00	KOSPI	의약품	N	N	N	N	N	2545	-60	5	-2.30	3961636855	1519976	34.45	2610	2735	2505	3385	1825	2605	2606.38	1.37	12713	2848	2726	2618	2496	2388	2787	2557	170	780	500	1820	5	1	33953454	864	-19.14	1.02	12	4.48	-133.00	2494.00	2970	20240731	-14.31	1888	20240705	34.80	2970	-14.31	20240731	1888	34.80	20240705	2970	-14.31	20240731	1888	34.80	20240705	0.66	N	017180	500	169 억	463645	N	N	0	N	N
120	20240809	100312	57	100.00	KOSPI	의약품	N	N	N	N	N	2525	-80	5	-3.07	3601336965	1378561	31.25	2610	2735	2505	3385	1825	2605	2612.39	1.37	-14263	2848	2726	2618	2496	2388	2787	2557	170	780	500	1820	5	1	33953454	857	-18.98	1.01	12	4.06	-133.00	2494.00	2970	20240731	-14.98	1888	20240705	33.74	2970	-14.98	20240731	1888	33.74	20240705	2970	-14.98	20240731	1888	33.74	20240705	0.66	N	017180	500	169 억	463645	N	N	0	N	N
121	20240809	090307	57	100.00	KOSPI	의약품	N	N	N	N	N	2605	0	3	0.00	221074490	85015	1.93	2610	2615	2575	3385	1825	2605	2600.39	1.37	-25702	2848	2726	2618	2496	2388	2787	2557	170	780	500	1820	5	1	33953454	884	-19.59	1.04	12	0.25	-133.00	2494.00	2970	20240731	-12.29	1888	20240705	37.98	2970	-12.29	20240731	1888	37.98	20240705	2970	-12.29	20240731	1888	37.98	20240705	0.66	N	017180	500	169 억	463645	N	N	0	N	N
122	20240808	160303	57	100.00	KOSPI	의약품	N	N	N	N	N	2605	130	2	5.25	11451917135	4374264	307.68	2580	2740	2510	3215	1735	2475	2618.04	2.00	-215710	2645	2560	2470	2385	2295	2602	2427	170	740	500	1730	5	1	33953454	884	-19.59	1.04	12	12.88	-133.00	2494.00	2970	20240731	-12.29	1888	20240705	37.98	2970	-12.29	20240731	1888	37.98	20240705	2970	-12.29	20240731	1888	37.98	20240705	0.76	N	017180	500	169 억	679776	N	N	0	N	N
123	20240808	150307	57	100.00	KOSPI	의약품	N	N	N	N	N	2590	115	2	4.65	11133101225	4251448	299.04	2580	2740	2510	3215	1735	2475	2618.66	2.00	-213235	2645	2560	2470	2385	2295	2602	2427	170	740	500	1730	5	1	33953454	879	-19.47	1.04	12	12.52	-133.00	2494.00	2970	20240731	-12.79	1888	20240705	37.18	2970	-12.79	20240731	1888	37.18	20240705	2970	-12.79	20240731	1888	37.18	20240705	0.76	N	017180	500	169 억	679776	N	N	0	N	N
124	20240808	140307	57	100.00	KOSPI	의약품	N	N	N	N	N	2595	120	2	4.85	10667024675	4072088	286.42	2580	2740	2510	3215	1735	2475	2619.55	2.00	-243999	2645	2560	2470	2385	2295	2602	2427	170	740	500	1730	5	1	33953454	881	-19.51	1.04	12	11.99	-133.00	2494.00	2970	20240731	-12.63	1888	20240705	37.45	2970	-12.63	20240731	1888	37.45	20240705	2970	-12.63	20240731	1888	37.45	20240705	0.76	N	017180	500	169 억	679776	N	N	0	N	N
125	20240808	130308	57	100.00	KOSPI	의약품	N	N	N	N	N	2570	95	2	3.84	10104865045	3855261	271.17	2580	2740	2510	3215	1735	2475	2621.06	2.00	-259255	2645	2560	2470	2385	2295	2602	2427	170	740	500	1730	5	1	33953454	873	-19.32	1.03	12	11.35	-133.00	2494.00	2970	20240731	-13.47	1888	20240705	36.12	2970	-13.47	20240731	1888	36.12	20240705	2970	-13.47	20240731	1888	36.12	20240705	0.76	N	017180	500	169 억	679776	N	N	0	N	N
126	20240808	120310	57	100.00	KOSPI	의약품	N	N	N	N	N	2625	150	2	6.06	6323256420	2433913	171.20	2580	2740	2510	3215	1735	2475	2597.98	2.00	-205207	2645	2560	2470	2385	2295	2602	2427	170	740	500	1730	5	1	33953454	891	-19.74	1.05	12	7.17	-133.00	2494.00	2970	20240731	-11.62	1888	20240705	39.04	2970	-11.62	20240731	1888	39.04	20240705	2970	-11.62	20240731	1888	39.04	20240705	0.76	N	017180	500	169 억	679776	N	N	0	N	N
127	20240808	110308	57	100.00	KOSPI	의약품	N	N	N	N	N	2535	60	2	2.42	5351035480	2057534	144.72	2580	2740	2510	3215	1735	2475	2600.70	2.00	-259830	2645	2560	2470	2385	2295	2602	2427	170	740	500	1730	5	1	33953454	861	-19.06	1.02	12	6.06	-133.00	2494.00	2970	20240731	-14.65	1888	20240705	34.27	2970	-14.65	20240731	1888	34.27	20240705	2970	-14.65	20240731	1888	34.27	20240705	0.76	N	017180	500	169 억	679776	N	N	0	N	N
128	20240808	100306	57	100.00	KOSPI	의약품	N	N	N	N	N	2555	80	2	3.23	5004944660	1921089	135.13	2580	2740	2510	3215	1735	2475	2605.26	2.00	-258900	2645	2560	2470	2385	2295	2602	2427	170	740	500	1730	5	1	33953454	868	-19.21	1.02	12	5.66	-133.00	2494.00	2970	20240731	-13.97	1888	20240705	35.33	2970	-13.97	20240731	1888	35.33	20240705	2970	-13.97	20240731	1888	35.33	20240705	0.76	N	017180	500	169 억	679776	N	N	0	N	N
129	20240808	090304	57	100.00	KOSPI	의약품	N	N	N	N	N	2620	145	2	5.86	2488497560	937432	65.94	2580	2740	2570	3215	1735	2475	2654.59	2.00	-143125	2645	2560	2470	2385	2295	2602	2427	170	740	500	1730	5	1	33953454	890	-19.70	1.05	12	2.76	-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	0.76	N	017180	500	169 억	679776	N	N	0	N	N
130	20240807	160300	57	100.00	KOSPI	의약품	N	N	N	N	N	2475	120	2	5.10	3249757750	1306351	114.44	2415	2555	2380	3060	1650	2355	2487.95	1.90	30782	2511	2432	2301	2222	2091	2472	2262	170	705	500	1640	5	1	33953454	840	-18.61	0.99	12	3.85	-133.00	2494.00	2970	20240731	-16.67	1888	20240705	31.09	2970	-16.67	20240731	1888	31.09	20240705	2970	-16.67	20240731	1888	31.09	20240705	1.21	N	017180	500	169 억	645641	N	N	0	N	N
131	20240807	150303	57	100.00	KOSPI	의약품	N	N	N	N	N	2495	140	2	5.94	3181849245	1278998	112.04	2415	2555	2380	3060	1650	2355	2488.06	1.90	29798	2511	2432	2301	2222	2091	2472	2262	170	705	500	1640	5	1	33953454	847	-18.76	1.00	12	3.77	-133.00	2494.00	2970	20240731	-15.99	1888	20240705	32.15	2970	-15.99	20240731	1888	32.15	20240705	2970	-15.99	20240731	1888	32.15	20240705	1.21	N	017180	500	169 억	645641	N	N	0	N	N
132	20240807	140307	57	100.00	KOSPI	의약품	N	N	N	N	N	2525	170	2	7.22	2899453240	1166430	102.18	2415	2555	2380	3060	1650	2355	2486.06	1.90	22621	2511	2432	2301	2222	2091	2472	2262	170	705	500	1640	5	1	33953454	857	-18.98	1.01	12	3.44	-133.00	2494.00	2970	20240731	-14.98	1888	20240705	33.74	2970	-14.98	20240731	1888	33.74	20240705	2970	-14.98	20240731	1888	33.74	20240705	1.21	N	017180	500	169 억	645641	N	N	0	N	N
133	20240807	130306	57	100.00	KOSPI	의약품	N	N	N	N	N	2515	160	2	6.79	2571090235	1036960	90.84	2415	2550	2380	3060	1650	2355	2479.78	1.90	43634	2511	2432	2301	2222	2091	2472	2262	170	705	500	1640	5	1	33953454	854	-18.91	1.01	12	3.05	-133.00	2494.00	2970	20240731	-15.32	1888	20240705	33.21	2970	-15.32	20240731	1888	33.21	20240705	2970	-15.32	20240731	1888	33.21	20240705	1.21	N	017180	500	169 억	645641	N	N	0	N	N
134	20240807	120306	57	100.00	KOSPI	의약품	N	N	N	N	N	2515	160	2	6.79	2321307585	938013	82.17	2415	2550	2380	3060	1650	2355	2475.06	1.90	42245	2511	2432	2301	2222	2091	2472	2262	170	705	500	1640	5	1	33953454	854	-18.91	1.01	12	2.76	-133.00	2494.00	2970	20240731	-15.32	1888	20240705	33.21	2970	-15.32	20240731	1888	33.21	20240705	2970	-15.32	20240731	1888	33.21	20240705	1.21	N	017180	500	169 억	645641	N	N	0	N	N
135	20240807	110306	57	100.00	KOSPI	의약품	N	N	N	N	N	2500	145	2	6.16	2178311550	880742	77.15	2415	2550	2380	3060	1650	2355	2473.64	1.90	49802	2511	2432	2301	2222	2091	2472	2262	170	705	500	1640	5	1	33953454	849	-18.80	1.00	12	2.59	-133.00	2494.00	2970	20240731	-15.82	1888	20240705	32.42	2970	-15.82	20240731	1888	32.42	20240705	2970	-15.82	20240731	1888	32.42	20240705	1.21	N	017180	500	169 억	645641	N	N	0	N	N
136	20240807	100303	57	100.00	KOSPI	의약품	N	N	N	N	N	2500	145	2	6.16	1631922945	662173	58.01	2415	2550	2380	3060	1650	2355	2464.96	1.90	-14823	2511	2432	2301	2222	2091	2472	2262	170	705	500	1640	5	1	33953454	849	-18.80	1.00	12	1.95	-133.00	2494.00	2970	20240731	-15.82	1888	20240705	32.42	2970	-15.82	20240731	1888	32.42	20240705	2970	-15.82	20240731	1888	32.42	20240705	1.21	N	017180	500	169 억	645641	N	N	0	N	N
137	20240807	090302	57	100.00	KOSPI	의약품	N	N	N	N	N	2405	50	2	2.12	165815360	68853	6.03	2415	2420	2395	3060	1650	2355	2410.49	1.90	-10568	2511	2432	2301	2222	2091	2472	2262	170	705	500	1640	5	1	33953454	817	-18.08	0.96	12	0.20	-133.00	2494.00	2970	20240731	-19.02	1888	20240705	27.38	2970	-19.02	20240731	1888	27.38	20240705	2970	-19.02	20240731	1888	27.38	20240705	1.21	N	017180	500	169 억	645641	N	N	0	N	N
138	20240806	160301	57	100.00	KOSPI	의약품	N	N	N	N	N	2355	195	2	9.03	2519844530	1100513	73.92	2225	2380	2170	2805	1515	2160	2289.64	1.27	236668	2786	2472	2236	1922	1686	2355	1805	170	645	500	1510	5	1	33953454	800	-17.71	0.94	12	3.24	-133.00	2494.00	2970	20240731	-20.71	1888	20240705	24.74	2970	-20.71	20240731	1888	24.74	20240705	2970	-20.71	20240731	1888	24.74	20240705	1.04	N	017180	500	169 억	430013	N	N	0	N	N
139	20240806	150304	57	100.00	KOSPI	의약품	N	N	N	N	N	2355	195	2	9.03	2419495780	1057853	71.06	2225	2380	2170	2805	1515	2160	2287.18	1.27	232129	2786	2472	2236	1922	1686	2355	1805	170	645	500	1510	5	1	33953454	800	-17.71	0.94	12	3.12	-133.00	2494.00	2970	20240731	-20.71	1888	20240705	24.74	2970	-20.71	20240731	1888	24.74	20240705	2970	-20.71	20240731	1888	24.74	20240705	1.04	N	017180	500	169 억	430013	N	N	0	N	N
140	20240806	140301	57	100.00	KOSPI	의약품	N	N	N	N	N	2335	175	2	8.10	2251199215	986058	66.23	2225	2380	2170	2805	1515	2160	2283.03	1.27	206793	2786	2472	2236	1922	1686	2355	1805	170	645	500	1510	5	1	33953454	793	-17.56	0.94	12	2.90	-133.00	2494.00	2970	20240731	-21.38	1888	20240705	23.68	2970	-21.38	20240731	1888	23.68	20240705	2970	-21.38	20240731	1888	23.68	20240705	1.04	N	017180	500	169 억	430013	N	N	0	N	N
141	20240806	130303	57	100.00	KOSPI	의약품	N	N	N	N	N	2330	170	2	7.87	2144821900	940428	63.17	2225	2380	2170	2805	1515	2160	2280.69	1.27	206950	2786	2472	2236	1922	1686	2355	1805	170	645	500	1510	5	1	33953454	791	-17.52	0.93	12	2.77	-133.00	2494.00	2970	20240731	-21.55	1888	20240705	23.41	2970	-21.55	20240731	1888	23.41	20240705	2970	-21.55	20240731	1888	23.41	20240705	1.04	N	017180	500	169 억	430013	N	N	0	N	N
142	20240806	120303	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	135	2	6.25	2063650290	905480	60.82	2225	2380	2170	2805	1515	2160	2279.07	1.27	200538	2786	2472	2236	1922	1686	2355	1805	170	645	500	1510	5	1	33953454	779	-17.26	0.92	12	2.67	-133.00	2494.00	2970	20240731	-22.73	1888	20240705	21.56	2970	-22.73	20240731	1888	21.56	20240705	2970	-22.73	20240731	1888	21.56	20240705	1.04	N	017180	500	169 억	430013	N	N	0	N	N
143	20240806	110302	57	100.00	KOSPI	의약품	N	N	N	N	N	2340	180	2	8.33	1690623805	743116	49.91	2225	2380	2170	2805	1515	2160	2275.05	1.27	137080	2786	2472	2236	1922	1686	2355	1805	170	645	500	1510	5	1	33953454	795	-17.59	0.94	12	2.19	-133.00	2494.00	2970	20240731	-21.21	1888	20240705	23.94	2970	-21.21	20240731	1888	23.94	20240705	2970	-21.21	20240731	1888	23.94	20240705	1.04	N	017180	500	169 억	430013	N	N	0	N	N
144	20240806	100300	57	100.00	KOSPI	의약품	N	N	N	N	N	2325	165	2	7.64	1294798505	571145	38.36	2225	2335	2170	2805	1515	2160	2267.03	1.27	128902	2786	2472	2236	1922	1686	2355	1805	170	645	500	1510	5	1	33953454	789	-17.48	0.93	12	1.68	-133.00	2494.00	2970	20240731	-21.72	1888	20240705	23.15	2970	-21.72	20240731	1888	23.15	20240705	2970	-21.72	20240731	1888	23.15	20240705	1.04	N	017180	500	169 억	430013	N	N	0	N	N
145	20240806	090300	57	100.00	KOSPI	의약품	N	N	N	N	N	2240	80	2	3.70	250219585	112035	7.53	2225	2265	2195	2805	1515	2160	2233.41	1.27	-17015	2786	2472	2236	1922	1686	2355	1805	170	645	500	1510	5	1	33953454	761	-16.84	0.90	12	0.33	-133.00	2494.00	2970	20240731	-24.58	1888	20240705	18.64	2970	-24.58	20240731	1888	18.64	20240705	2970	-24.58	20240731	1888	18.64	20240705	1.04	N	017180	500	169 억	430013	N	N	0	N	N
146	20240805	160259	57	100.00	KOSPI	의약품	N	N	N	N	N	2160	-365	5	-14.46	3360139265	1447257	63.22	2445	2550	2000	3280	1770	2525	2322.47	0.66	203235	2788	2656	2563	2431	2338	2722	2497	170	755	500	1760	5	1	33953454	733	-16.24	0.87	12	4.26	-133.00	2494.00	2970	20240731	-27.27	1888	20240705	14.41	2970	-27.27	20240731	1888	14.41	20240705	2970	-27.27	20240731	1888	14.41	20240705	0.77	N	017180	500	169 억	224864	N	N	32	N	N
147	20240805	150300	57	100.00	KOSPI	의약품	N	N	N	N	N	2155	-370	5	-14.65	3045219375	1300738	56.82	2445	2550	2000	3280	1770	2525	2341.15	0.66	183248	2788	2656	2563	2431	2338	2722	2497	170	755	500	1760	5	1	33953454	732	-16.20	0.86	12	3.83	-133.00	2494.00	2970	20240731	-27.44	1888	20240705	14.14	2970	-27.44	20240731	1888	14.14	20240705	2970	-27.44	20240731	1888	14.14	20240705	0.77	N	017180	500	169 억	224864	N	N	32	N	N
148	20240805	140302	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	-215	5	-8.51	2301885290	946236	41.33	2445	2550	2285	3280	1770	2525	2432.68	0.66	81777	2788	2656	2563	2431	2338	2722	2497	170	755	500	1760	5	1	33953454	784	-17.37	0.93	12	2.79	-133.00	2494.00	2970	20240731	-22.22	1888	20240705	22.35	2970	-22.22	20240731	1888	22.35	20240705	2970	-22.22	20240731	1888	22.35	20240705	0.77	N	017180	500	169 억	224864	N	N	32	N	N
149	20240805	130259	57	100.00	KOSPI	의약품	N	N	N	N	N	2345	-180	5	-7.13	1979872195	809238	35.35	2445	2550	2335	3280	1770	2525	2446.59	0.66	32604	2788	2656	2563	2431	2338	2722	2497	170	755	500	1760	5	1	33953454	796	-17.63	0.94	12	2.38	-133.00	2494.00	2970	20240731	-21.04	1888	20240705	24.21	2970	-21.04	20240731	1888	24.21	20240705	2970	-21.04	20240731	1888	24.21	20240705	0.77	N	017180	500	169 억	224864	N	N	32	N	N
150	20240805	120300	57	100.00	KOSPI	의약품	N	N	N	N	N	2390	-135	5	-5.35	1698337565	689915	30.14	2445	2550	2380	3280	1770	2525	2461.66	0.66	11510	2788	2656	2563	2431	2338	2722	2497	170	755	500	1760	5	1	33953454	811	-17.97	0.96	12	2.03	-133.00	2494.00	2970	20240731	-19.53	1888	20240705	26.59	2970	-19.53	20240731	1888	26.59	20240705	2970	-19.53	20240731	1888	26.59	20240705	0.77	N	017180	500	169 억	224864	N	N	32	N	N
151	20240805	110304	57	100.00	KOSPI	의약품	N	N	N	N	N	2450	-75	5	-2.97	1451081435	587171	25.65	2445	2550	2385	3280	1770	2525	2471.31	0.66	-4120	2788	2656	2563	2431	2338	2722	2497	170	755	500	1760	5	1	33953454	832	-18.42	0.98	12	1.73	-133.00	2494.00	2970	20240731	-17.51	1888	20240705	29.77	2970	-17.51	20240731	1888	29.77	20240705	2970	-17.51	20240731	1888	29.77	20240705	0.77	N	017180	500	169 억	224864	N	N	32	N	N
152	20240805	100300	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	-35	5	-1.39	1072386570	431960	18.87	2445	2550	2385	3280	1770	2525	2482.61	0.66	-11369	2788	2656	2563	2431	2338	2722	2497	170	755	500	1760	5	1	33953454	845	-18.72	1.00	12	1.27	-133.00	2494.00	2970	20240731	-16.16	1888	20240705	31.89	2970	-16.16	20240731	1888	31.89	20240705	2970	-16.16	20240731	1888	31.89	20240705	0.77	N	017180	500	169 억	224864	N	N	32	N	N
153	20240805	090258	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	-115	5	-4.55	131061230	54056	2.36	2445	2460	2385	3280	1770	2525	2424.55	0.66	7538	2788	2656	2563	2431	2338	2722	2497	170	755	500	1760	5	1	33953454	818	-18.12	0.97	12	0.16	-133.00	2494.00	2970	20240731	-18.86	1888	20240705	27.65	2970	-18.86	20240731	1888	27.65	20240705	2970	-18.86	20240731	1888	27.65	20240705	0.77	N	017180	500	169 억	224864	N	N	32	N	N
154	20240802	160255	57	100.00	KOSPI	의약품	N	N	N	N	N	2525	-75	5	-2.88	5704531040	2214613	33.05	2500	2695	2470	3380	1820	2600	2576.03	0.62	24941	2916	2757	2606	2447	2296	2837	2527	170	780	500	1820	5	1	33953454	857	-18.98	1.01	12	6.52	-133.00	2494.00	2970	20240731	-14.98	1888	20240705	33.74	2970	-14.98	20240731	1888	33.74	20240705	2970	-14.98	20240731	1888	33.74	20240705	0.77	N	017180	500	169 억	212078	N	N	32	N	N
155	20240802	150253	57	100.00	KOSPI	의약품	N	N	N	N	N	2530	-70	5	-2.69	5493924355	2131155	31.81	2500	2695	2470	3380	1820	2600	2577.91	0.62	24293	2916	2757	2606	2447	2296	2837	2527	170	780	500	1820	5	1	33953454	859	-19.02	1.01	12	6.28	-133.00	2494.00	2970	20240731	-14.81	1888	20240705	34.00	2970	-14.81	20240731	1888	34.00	20240705	2970	-14.81	20240731	1888	34.00	20240705	0.77	N	017180	500	169 억	212078	N	N	57	N	N
156	20240802	140256	57	100.00	KOSPI	의약품	N	N	N	N	N	2525	-75	5	-2.88	5124495105	1983578	29.60	2500	2695	2485	3380	1820	2600	2583.46	0.62	27542	2916	2757	2606	2447	2296	2837	2527	170	780	500	1820	5	1	33953454	857	-18.98	1.01	12	5.84	-133.00	2494.00	2970	20240731	-14.98	1888	20240705	33.74	2970	-14.98	20240731	1888	33.74	20240705	2970	-14.98	20240731	1888	33.74	20240705	0.77	N	017180	500	169 억	212078	N	N	57	N	N
157	20240802	130256	57	100.00	KOSPI	의약품	N	N	N	N	N	2535	-65	5	-2.50	4730383820	1826578	27.26	2500	2695	2485	3380	1820	2600	2589.75	0.62	23960	2916	2757	2606	2447	2296	2837	2527	170	780	500	1820	5	1	33953454	861	-19.06	1.02	12	5.38	-133.00	2494.00	2970	20240731	-14.65	1888	20240705	34.27	2970	-14.65	20240731	1888	34.27	20240705	2970	-14.65	20240731	1888	34.27	20240705	0.77	N	017180	500	169 억	212078	N	N	57	N	N
158	20240802	120257	57	100.00	KOSPI	의약품	N	N	N	N	N	2555	-45	5	-1.73	4274817470	1647733	24.59	2500	2695	2485	3380	1820	2600	2594.36	0.62	23862	2916	2757	2606	2447	2296	2837	2527	170	780	500	1820	5	1	33953454	868	-19.21	1.02	12	4.85	-133.00	2494.00	2970	20240731	-13.97	1888	20240705	35.33	2970	-13.97	20240731	1888	35.33	20240705	2970	-13.97	20240731	1888	35.33	20240705	0.77	N	017180	500	169 억	212078	N	N	57	N	N
159	20240802	110257	57	100.00	KOSPI	의약품	N	N	N	N	N	2580	-20	5	-0.77	1375047135	543095	8.11	2500	2595	2485	3380	1820	2600	2531.86	0.62	30771	2916	2757	2606	2447	2296	2837	2527	170	780	500	1820	5	1	33953454	876	-19.40	1.03	12	1.60	-133.00	2494.00	2970	20240731	-13.13	1888	20240705	36.65	2970	-13.13	20240731	1888	36.65	20240705	2970	-13.13	20240731	1888	36.65	20240705	0.77	N	017180	500	169 억	212078	N	N	57	N	N
160	20240802	100254	57	100.00	KOSPI	의약품	N	N	N	N	N	2505	-95	5	-3.65	943800940	374409	5.59	2500	2580	2485	3380	1820	2600	2520.75	0.62	50479	2916	2757	2606	2447	2296	2837	2527	170	780	500	1820	5	1	33953454	851	-18.83	1.00	12	1.10	-133.00	2494.00	2970	20240731	-15.66	1888	20240705	32.68	2970	-15.66	20240731	1888	32.68	20240705	2970	-15.66	20240731	1888	32.68	20240705	0.77	N	017180	500	169 억	212078	N	N	57	N	N
161	20240802	090258	57	100.00	KOSPI	의약품	N	N	N	N	N	2530	-70	5	-2.69	228983270	91345	1.36	2500	2540	2495	3380	1820	2600	2506.69	0.62	16968	2916	2757	2606	2447	2296	2837	2527	170	780	500	1820	5	1	33953454	859	-19.02	1.01	12	0.27	-133.00	2494.00	2970	20240731	-14.81	1888	20240705	34.00	2970	-14.81	20240731	1888	34.00	20240705	2970	-14.81	20240731	1888	34.00	20240705	0.77	N	017180	500	169 억	212078	N	N	57	N	N
162	20240801	160254	57	100.00	KOSPI	의약품	N	N	N	N	N	2600	170	2	7.00	17308480120	6613249	84.49	2590	2765	2455	3155	1705	2430	2617.25	0.60	8061	3153	2791	2608	2246	2063	2700	2155	170	725	500	1700	5	1	33953454	883	-19.55	1.04	12	19.48	-133.00	2494.00	2970	20240731	-12.46	1888	20240705	37.71	2970	-12.46	20240731	1888	37.71	20240705	2970	-12.46	20240731	1888	37.71	20240705	0.71	N	017180	500	169 억	204018	N	N	57	N	N
163	20240801	150259	57	100.00	KOSPI	의약품	N	N	N	N	N	2570	140	2	5.76	16744029310	6396057	81.71	2590	2765	2455	3155	1705	2430	2617.87	0.60	4245	3153	2791	2608	2246	2063	2700	2155	170	725	500	1700	5	1	33953454	873	-19.32	1.03	12	18.84	-133.00	2494.00	2970	20240731	-13.47	1888	20240705	36.12	2970	-13.47	20240731	1888	36.12	20240705	2970	-13.47	20240731	1888	36.12	20240705	0.71	N	017180	500	169 억	204018	N	N	55	N	N
164	20240801	140300	57	100.00	KOSPI	의약품	N	N	N	N	N	2575	145	2	5.97	16388555155	6257804	79.95	2590	2765	2455	3155	1705	2430	2618.90	0.60	1636	3153	2791	2608	2246	2063	2700	2155	170	725	500	1700	5	1	33953454	874	-19.36	1.03	12	18.43	-133.00	2494.00	2970	20240731	-13.30	1888	20240705	36.39	2970	-13.30	20240731	1888	36.39	20240705	2970	-13.30	20240731	1888	36.39	20240705	0.71	N	017180	500	169 억	204018	N	N	55	N	N
165	20240801	130256	57	100.00	KOSPI	의약품	N	N	N	N	N	2565	135	2	5.56	16045767985	6123498	78.23	2590	2765	2455	3155	1705	2430	2620.36	0.60	3028	3153	2791	2608	2246	2063	2700	2155	170	725	500	1700	5	1	33953454	871	-19.29	1.03	12	18.03	-133.00	2494.00	2970	20240731	-13.64	1888	20240705	35.86	2970	-13.64	20240731	1888	35.86	20240705	2970	-13.64	20240731	1888	35.86	20240705	0.71	N	017180	500	169 억	204018	N	N	55	N	N
166	20240801	120256	57	100.00	KOSPI	의약품	N	N	N	N	N	2615	185	2	7.61	15003781135	5718909	73.06	2590	2765	2455	3155	1705	2430	2623.54	0.60	742	3153	2791	2608	2246	2063	2700	2155	170	725	500	1700	5	1	33953454	888	-19.66	1.05	12	16.84	-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	0.71	N	017180	500	169 억	204018	N	N	55	N	N
167	20240801	110257	57	100.00	KOSPI	의약품	N	N	N	N	N	2550	120	2	4.94	5370236660	2104236	26.88	2590	2655	2455	3155	1705	2430	2552.11	0.60	22267	3153	2791	2608	2246	2063	2700	2155	170	725	500	1700	5	1	33953454	866	-19.17	1.02	12	6.20	-133.00	2494.00	2970	20240731	-14.14	1888	20240705	35.06	2970	-14.14	20240731	1888	35.06	20240705	2970	-14.14	20240731	1888	35.06	20240705	0.71	N	017180	500	169 억	204018	N	N	55	N	N
168	20240801	100256	57	100.00	KOSPI	의약품	N	N	N	N	N	2580	150	2	6.17	4336886955	1693993	21.64	2590	2655	2455	3155	1705	2430	2560.16	0.60	3413	3153	2791	2608	2246	2063	2700	2155	170	725	500	1700	5	1	33953454	876	-19.40	1.03	12	4.99	-133.00	2494.00	2970	20240731	-13.13	1888	20240705	36.65	2970	-13.13	20240731	1888	36.65	20240705	2970	-13.13	20240731	1888	36.65	20240705	0.71	N	017180	500	169 억	204018	N	N	55	N	N
169	20240801	090253	57	100.00	KOSPI	의약품	N	N	N	N	N	2500	70	2	2.88	1028378540	401078	5.12	2590	2655	2500	3155	1705	2430	2564.04	0.60	2302	3153	2791	2608	2246	2063	2700	2155	170	725	500	1700	5	1	33953454	849	-18.80	1.00	12	1.18	-133.00	2494.00	2970	20240731	-15.82	1888	20240705	32.42	2970	-15.82	20240731	1888	32.42	20240705	2970	-15.82	20240731	1888	32.42	20240705	0.71	N	017180	500	169 억	204018	N	N	55	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History