KissMeData/271980/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161046	57	100.00	KOSPI		의약품	N	N	N	N		N	15440	120	2	0.78	250595330	16317	149.85	15240	15540	15200	19910	10730	15320	15357.92	2.15	0	-700	15640	15480	15400	15240	15160	15440	15200	74	4590	500	11030	10	1	14704872	2270	45.41	1.39	12	0.11	340.00	11112.00	19870	20240411	-22.29	13000	20240806	18.77	19870	-22.29	20240411	13000	18.77	20240806	19870	-22.29	20240411	13000	18.77	20240806	1.03	N	271980	500	73 억		316286	N	N	1	N	00	N
3	20240830	151059	57	100.00	KOSPI		의약품	N	N	N	N		N	15290	-30	5	-0.20	237292050	15453	141.91	15240	15540	15200	19910	10730	15320	15355.73	2.15	0	-615	15640	15480	15400	15240	15160	15440	15200	74	4590	500	11030	10	1	14704872	2248	44.97	1.38	12	0.11	340.00	11112.00	19870	20240411	-23.05	13000	20240806	17.62	19870	-23.05	20240411	13000	17.62	20240806	19870	-23.05	20240411	13000	17.62	20240806	1.03	N	271980	500	73 억		316286	N	N	0	N	00	N
4	20240830	141057	57	100.00	KOSPI		의약품	N	N	N	N		N	15310	-10	5	-0.07	195798190	12731	116.92	15240	15540	15200	19910	10730	15320	15379.64	2.15	0	-1659	15640	15480	15400	15240	15160	15440	15200	74	4590	500	11030	10	1	14704872	2251	45.03	1.38	12	0.09	340.00	11112.00	19870	20240411	-22.95	13000	20240806	17.77	19870	-22.95	20240411	13000	17.77	20240806	19870	-22.95	20240411	13000	17.77	20240806	1.03	N	271980	500	73 억		316286	N	N	0	N	00	N
5	20240830	131050	57	100.00	KOSPI		의약품	N	N	N	N		N	15230	-90	5	-0.59	144291380	9364	86.00	15240	15540	15230	19910	10730	15320	15409.16	2.15	0	-1302	15640	15480	15400	15240	15160	15440	15200	74	4590	500	11030	10	1	14704872	2240	44.79	1.37	12	0.06	340.00	11112.00	19870	20240411	-23.35	13000	20240806	17.15	19870	-23.35	20240411	13000	17.15	20240806	19870	-23.35	20240411	13000	17.15	20240806	1.03	N	271980	500	73 억		316286	N	N	0	N	00	N
6	20240830	121054	57	100.00	KOSPI		의약품	N	N	N	N		N	15350	30	2	0.20	100437670	6492	59.62	15240	15540	15240	19910	10730	15320	15470.99	2.15	0	-959	15640	15480	15400	15240	15160	15440	15200	74	4590	500	11030	10	1	14704872	2257	45.15	1.38	12	0.04	340.00	11112.00	19870	20240411	-22.75	13000	20240806	18.08	19870	-22.75	20240411	13000	18.08	20240806	19870	-22.75	20240411	13000	18.08	20240806	1.03	N	271980	500	73 억		316286	N	N	0	N	00	N
7	20240830	111106	57	100.00	KOSPI		의약품	N	N	N	N		N	15390	70	2	0.46	99360810	6422	58.98	15240	15540	15240	19910	10730	15320	15471.94	2.15	0	-931	15640	15480	15400	15240	15160	15440	15200	74	4590	500	11030	10	1	14704872	2263	45.26	1.38	12	0.04	340.00	11112.00	19870	20240411	-22.55	13000	20240806	18.38	19870	-22.55	20240411	13000	18.38	20240806	19870	-22.55	20240411	13000	18.38	20240806	1.03	N	271980	500	73 억		316286	N	N	0	N	00	N
8	20240830	101100	57	100.00	KOSPI		의약품	N	N	N	N		N	15340	20	2	0.13	97041350	6271	57.59	15240	15540	15240	19910	10730	15320	15474.62	2.15	0	-912	15640	15480	15400	15240	15160	15440	15200	74	4590	500	11030	10	1	14704872	2256	45.12	1.38	12	0.04	340.00	11112.00	19870	20240411	-22.80	13000	20240806	18.00	19870	-22.80	20240411	13000	18.00	20240806	19870	-22.80	20240411	13000	18.00	20240806	1.03	N	271980	500	73 억		316286	N	N	0	N	00	N
9	20240830	091104	57	100.00	KOSPI		의약품	N	N	N	N		N	15390	70	2	0.46	6518940	426	3.91	15240	15400	15240	19910	10730	15320	15302.68	2.15	0	2	15640	15480	15400	15240	15160	15440	15200	74	4590	500	11030	10	1	14704872	2263	45.26	1.38	12	0.00	340.00	11112.00	19870	20240411	-22.55	13000	20240806	18.38	19870	-22.55	20240411	13000	18.38	20240806	19870	-22.55	20240411	13000	18.38	20240806	1.03	N	271980	500	73 억		316286	N	N	0	N	00	N
10	20240829	161103	57	100.00	KOSPI		의약품	N	N	N	N		N	15320	-210	5	-1.35	166479550	10789	83.17	15530	15560	15320	20150	10880	15530	15430.44	2.16	0	-1964	15790	15660	15560	15430	15330	15610	15380	74	4620	500	11180	10	1	14704872	2253	45.06	1.38	12	0.07	340.00	11112.00	19870	20240411	-22.90	13000	20240806	17.85	19870	-22.90	20240411	13000	17.85	20240806	19870	-22.90	20240411	13000	17.85	20240806	1.03	N	271980	500	73 억		318224	N	N	16	N	00	N
11	20240829	151114	57	100.00	KOSPI		의약품	N	N	N	N		N	15440	-90	5	-0.58	137780850	8918	68.75	15530	15560	15330	20150	10880	15530	15449.48	2.16	0	-1808	15790	15660	15560	15430	15330	15610	15380	74	4620	500	11180	10	1	14704872	2270	45.41	1.39	12	0.06	340.00	11112.00	19870	20240411	-22.29	13000	20240806	18.77	19870	-22.29	20240411	13000	18.77	20240806	19870	-22.29	20240411	13000	18.77	20240806	1.03	N	271980	500	73 억		318224	N	N	16	N	00	N
12	20240829	141113	57	100.00	KOSPI		의약품	N	N	N	N		N	15400	-130	5	-0.84	114041490	7375	56.85	15530	15560	15370	20150	10880	15530	15462.98	2.16	0	-1646	15790	15660	15560	15430	15330	15610	15380	74	4620	500	11180	10	1	14704872	2265	45.29	1.39	12	0.05	340.00	11112.00	19870	20240411	-22.50	13000	20240806	18.46	19870	-22.50	20240411	13000	18.46	20240806	19870	-22.50	20240411	13000	18.46	20240806	1.03	N	271980	500	73 억		318224	N	N	16	N	00	N
13	20240829	131114	57	100.00	KOSPI		의약품	N	N	N	N		N	15410	-120	5	-0.77	82783140	5346	41.21	15530	15560	15410	20150	10880	15530	15484.81	2.16	0	-1613	15790	15660	15560	15430	15330	15610	15380	74	4620	500	11180	10	1	14704872	2266	45.32	1.39	12	0.04	340.00	11112.00	19870	20240411	-22.45	13000	20240806	18.54	19870	-22.45	20240411	13000	18.54	20240806	19870	-22.45	20240411	13000	18.54	20240806	1.03	N	271980	500	73 억		318224	N	N	16	N	00	N
14	20240829	121114	57	100.00	KOSPI		의약품	N	N	N	N		N	15440	-90	5	-0.58	66894310	4317	33.28	15530	15560	15440	20150	10880	15530	15495.31	2.16	0	-1275	15790	15660	15560	15430	15330	15610	15380	74	4620	500	11180	10	1	14704872	2270	45.41	1.39	12	0.03	340.00	11112.00	19870	20240411	-22.29	13000	20240806	18.77	19870	-22.29	20240411	13000	18.77	20240806	19870	-22.29	20240411	13000	18.77	20240806	1.03	N	271980	500	73 억		318224	N	N	16	N	00	N
15	20240829	111114	57	100.00	KOSPI		의약품	N	N	N	N		N	15460	-70	5	-0.45	54688860	3527	27.19	15530	15560	15460	20150	10880	15530	15505.56	2.16	0	-1283	15790	15660	15560	15430	15330	15610	15380	74	4620	500	11180	10	1	14704872	2273	45.47	1.39	12	0.02	340.00	11112.00	19870	20240411	-22.19	13000	20240806	18.92	19870	-22.19	20240411	13000	18.92	20240806	19870	-22.19	20240411	13000	18.92	20240806	1.03	N	271980	500	73 억		318224	N	N	16	N	00	N
16	20240829	101106	57	100.00	KOSPI		의약품	N	N	N	N		N	15550	20	2	0.13	35138660	2264	17.45	15530	15560	15460	20150	10880	15530	15520.48	2.16	0	-1136	15790	15660	15560	15430	15330	15610	15380	74	4620	500	11180	10	1	14704872	2287	45.74	1.40	12	0.02	340.00	11112.00	19870	20240411	-21.74	13000	20240806	19.62	19870	-21.74	20240411	13000	19.62	20240806	19870	-21.74	20240411	13000	19.62	20240806	1.03	N	271980	500	73 억		318224	N	N	16	N	00	N
17	20240829	091112	57	100.00	KOSPI		의약품	N	N	N	N		N	15540	10	2	0.06	18471070	1190	9.17	15530	15540	15460	20150	10880	15530	15521.70	2.16	0	-927	15790	15660	15560	15430	15330	15610	15380	74	4620	500	11180	10	1	14704872	2285	45.71	1.40	12	0.01	340.00	11112.00	19870	20240411	-21.79	13000	20240806	19.54	19870	-21.79	20240411	13000	19.54	20240806	19870	-21.79	20240411	13000	19.54	20240806	1.03	N	271980	500	73 억		318224	N	N	16	N	00	N
18	20240828	161036	57	100.00	KOSPI		의약품	N	N	N	N		N	15530	-160	5	-1.02	198359570	12771	98.14	15690	15690	15460	20350	10990	15690	15532.03	2.17	0	-302	15850	15770	15610	15530	15370	15810	15570	74	4660	500	11290	10	1	14704872	2284	45.68	1.40	12	0.09	340.00	11112.00	19870	20240411	-21.84	13000	20240806	19.46	19870	-21.84	20240411	13000	19.46	20240806	19870	-21.84	20240411	13000	19.46	20240806	1.05	N	271980	500	73 억		318595	N	N	16	N	00	N
19	20240828	151043	57	100.00	KOSPI		의약품	N	N	N	N		N	15470	-220	5	-1.40	180964620	11650	89.53	15690	15690	15460	20350	10990	15690	15533.44	2.17	0	-40	15850	15770	15610	15530	15370	15810	15570	74	4660	500	11290	10	1	14704872	2275	45.50	1.39	12	0.08	340.00	11112.00	19870	20240411	-22.14	13000	20240806	19.00	19870	-22.14	20240411	13000	19.00	20240806	19870	-22.14	20240411	13000	19.00	20240806	1.05	N	271980	500	73 억		318595	N	N	47	N	00	N
20	20240828	141046	57	100.00	KOSPI		의약품	N	N	N	N		N	15510	-180	5	-1.15	141803150	9122	70.10	15690	15690	15460	20350	10990	15690	15545.18	2.17	0	339	15850	15770	15610	15530	15370	15810	15570	74	4660	500	11290	10	1	14704872	2281	45.62	1.40	12	0.06	340.00	11112.00	19870	20240411	-21.94	13000	20240806	19.31	19870	-21.94	20240411	13000	19.31	20240806	19870	-21.94	20240411	13000	19.31	20240806	1.05	N	271980	500	73 억		318595	N	N	47	N	00	N
21	20240828	131042	57	100.00	KOSPI		의약품	N	N	N	N		N	15500	-190	5	-1.21	108517740	6977	53.62	15690	15690	15460	20350	10990	15690	15553.64	2.17	0	476	15850	15770	15610	15530	15370	15810	15570	74	4660	500	11290	10	1	14704872	2279	45.59	1.39	12	0.05	340.00	11112.00	19870	20240411	-21.99	13000	20240806	19.23	19870	-21.99	20240411	13000	19.23	20240806	19870	-21.99	20240411	13000	19.23	20240806	1.05	N	271980	500	73 억		318595	N	N	47	N	00	N
22	20240828	121040	57	100.00	KOSPI		의약품	N	N	N	N		N	15530	-160	5	-1.02	90978430	5847	44.93	15690	15690	15460	20350	10990	15690	15559.85	2.17	0	477	15850	15770	15610	15530	15370	15810	15570	74	4660	500	11290	10	1	14704872	2284	45.68	1.40	12	0.04	340.00	11112.00	19870	20240411	-21.84	13000	20240806	19.46	19870	-21.84	20240411	13000	19.46	20240806	19870	-21.84	20240411	13000	19.46	20240806	1.05	N	271980	500	73 억		318595	N	N	47	N	00	N
23	20240828	111041	57	100.00	KOSPI		의약품	N	N	N	N		N	15530	-160	5	-1.02	56279370	3618	27.80	15690	15690	15460	20350	10990	15690	15555.38	2.17	0	-578	15850	15770	15610	15530	15370	15810	15570	74	4660	500	11290	10	1	14704872	2284	45.68	1.40	12	0.02	340.00	11112.00	19870	20240411	-21.84	13000	20240806	19.46	19870	-21.84	20240411	13000	19.46	20240806	19870	-21.84	20240411	13000	19.46	20240806	1.05	N	271980	500	73 억		318595	N	N	47	N	00	N
24	20240828	101107	57	100.00	KOSPI		의약품	N	N	N	N		N	15520	-170	5	-1.08	31021290	1988	15.28	15690	15690	15510	20350	10990	15690	15604.27	2.17	0	-69	15850	15770	15610	15530	15370	15810	15570	74	4660	500	11290	10	1	14704872	2282	45.65	1.40	12	0.01	340.00	11112.00	19870	20240411	-21.89	13000	20240806	19.38	19870	-21.89	20240411	13000	19.38	20240806	19870	-21.89	20240411	13000	19.38	20240806	1.05	N	271980	500	73 억		318595	N	N	47	N	00	N
25	20240828	091059	57	100.00	KOSPI		의약품	N	N	N	N		N	15570	-120	5	-0.76	16158400	1032	7.93	15690	15690	15560	20350	10990	15690	15657.36	2.17	0	-122	15850	15770	15610	15530	15370	15810	15570	74	4660	500	11290	10	1	14704872	2290	45.79	1.40	12	0.01	340.00	11112.00	19870	20240411	-21.64	13000	20240806	19.77	19870	-21.64	20240411	13000	19.77	20240806	19870	-21.64	20240411	13000	19.77	20240806	1.05	N	271980	500	73 억		318595	N	N	47	N	00	N
26	20240827	161035	57	100.00	KOSPI		의약품	N	N	N	N		N	15690	-100	5	-0.63	198687810	12773	112.32	15590	15690	15450	20500	11060	15790	15555.30	2.17	0	1912	16170	15980	15600	15410	15030	16075	15505	74	4710	500	11360	10	1	14704872	2307	46.15	1.41	12	0.09	340.00	11112.00	19870	20240411	-21.04	13000	20240806	20.69	19870	-21.04	20240411	13000	20.69	20240806	19870	-21.04	20240411	13000	20.69	20240806	1.05	N	271980	500	73 억		319658	N	N	47	N	00	N
27	20240827	151041	57	100.00	KOSPI		의약품	N	N	N	N		N	15550	-240	5	-1.52	144294450	9303	81.81	15590	15650	15450	20500	11060	15790	15510.53	2.17	0	-664	16170	15980	15600	15410	15030	16075	15505	74	4710	500	11360	10	1	14704872	2287	45.74	1.40	12	0.06	340.00	11112.00	19870	20240411	-21.74	13000	20240806	19.62	19870	-21.74	20240411	13000	19.62	20240806	19870	-21.74	20240411	13000	19.62	20240806	1.05	N	271980	500	73 억		319658	N	N	0	N	00	N
28	20240827	141045	57	100.00	KOSPI		의약품	N	N	N	N		N	15510	-280	5	-1.77	112726940	7263	63.87	15590	15650	15450	20500	11060	15790	15520.71	2.17	0	-518	16170	15980	15600	15410	15030	16075	15505	74	4710	500	11360	10	1	14704872	2281	45.62	1.40	12	0.05	340.00	11112.00	19870	20240411	-21.94	13000	20240806	19.31	19870	-21.94	20240411	13000	19.31	20240806	19870	-21.94	20240411	13000	19.31	20240806	1.05	N	271980	500	73 억		319658	N	N	0	N	00	N
29	20240827	131048	57	100.00	KOSPI		의약품	N	N	N	N		N	15480	-310	5	-1.96	105862590	6821	59.98	15590	15650	15450	20500	11060	15790	15520.10	2.17	0	-322	16170	15980	15600	15410	15030	16075	15505	74	4710	500	11360	10	1	14704872	2276	45.53	1.39	12	0.05	340.00	11112.00	19870	20240411	-22.09	13000	20240806	19.08	19870	-22.09	20240411	13000	19.08	20240806	19870	-22.09	20240411	13000	19.08	20240806	1.05	N	271980	500	73 억		319658	N	N	0	N	00	N
30	20240827	121050	57	100.00	KOSPI		의약품	N	N	N	N		N	15500	-290	5	-1.84	95895350	6178	54.33	15590	15650	15450	20500	11060	15790	15522.07	2.17	0	-183	16170	15980	15600	15410	15030	16075	15505	74	4710	500	11360	10	1	14704872	2279	45.59	1.39	12	0.04	340.00	11112.00	19870	20240411	-21.99	13000	20240806	19.23	19870	-21.99	20240411	13000	19.23	20240806	19870	-21.99	20240411	13000	19.23	20240806	1.05	N	271980	500	73 억		319658	N	N	0	N	00	N
31	20240827	111045	57	100.00	KOSPI		의약품	N	N	N	N		N	15510	-280	5	-1.77	71924010	4634	40.75	15590	15650	15450	20500	11060	15790	15520.93	2.17	0	-143	16170	15980	15600	15410	15030	16075	15505	74	4710	500	11360	10	1	14704872	2281	45.62	1.40	12	0.03	340.00	11112.00	19870	20240411	-21.94	13000	20240806	19.31	19870	-21.94	20240411	13000	19.31	20240806	19870	-21.94	20240411	13000	19.31	20240806	1.05	N	271980	500	73 억		319658	N	N	0	N	00	N
32	20240827	101042	57	100.00	KOSPI		의약품	N	N	N	N		N	15560	-230	5	-1.46	65803540	4240	37.28	15590	15650	15450	20500	11060	15790	15519.70	2.17	0	120	16170	15980	15600	15410	15030	16075	15505	74	4710	500	11360	10	1	14704872	2288	45.76	1.40	12	0.03	340.00	11112.00	19870	20240411	-21.69	13000	20240806	19.69	19870	-21.69	20240411	13000	19.69	20240806	19870	-21.69	20240411	13000	19.69	20240806	1.05	N	271980	500	73 억		319658	N	N	0	N	00	N
33	20240827	091044	57	100.00	KOSPI		의약품	N	N	N	N		N	15590	-200	5	-1.27	4907380	315	2.77	15590	15650	15540	20500	11060	15790	15578.98	2.17	0	-120	16170	15980	15600	15410	15030	16075	15505	74	4710	500	11360	10	1	14704872	2292	45.85	1.40	12	0.00	340.00	11112.00	19870	20240411	-21.54	13000	20240806	19.92	19870	-21.54	20240411	13000	19.92	20240806	19870	-21.54	20240411	13000	19.92	20240806	1.05	N	271980	500	73 억		319658	N	N	0	N	00	N
34	20240826	161028	57	100.00	KOSPI		의약품	N	N	N	N		N	15790	390	2	2.53	173918090	11233	119.79	15410	15790	15220	20000	10780	15400	15482.78	2.19	0	878	15546	15472	15356	15282	15166	15510	15320	74	4600	500	11080	10	1	14704872	2322	46.44	1.42	12	0.08	340.00	11112.00	19870	20240411	-20.53	13000	20240806	21.46	19870	-20.53	20240411	13000	21.46	20240806	19870	-20.53	20240411	13000	21.46	20240806	1.04	N	271980	500	73 억		321952	N	N	0	N	00	N
35	20240826	151038	57	100.00	KOSPI		의약품	N	N	N	N		N	15330	-70	5	-0.45	102331570	6675	71.18	15410	15460	15220	20000	10780	15400	15330.57	2.19	0	-2251	15546	15472	15356	15282	15166	15510	15320	74	4600	500	11080	10	1	14704872	2254	45.09	1.38	12	0.05	340.00	11112.00	19870	20240411	-22.85	13000	20240806	17.92	19870	-22.85	20240411	13000	17.92	20240806	19870	-22.85	20240411	13000	17.92	20240806	1.04	N	271980	500	73 억		321952	N	N	0	N	00	N
36	20240826	141041	57	100.00	KOSPI		의약품	N	N	N	N		N	15340	-60	5	-0.39	69697420	4553	48.55	15410	15460	15220	20000	10780	15400	15308.02	2.19	0	-2207	15546	15472	15356	15282	15166	15510	15320	74	4600	500	11080	10	1	14704872	2256	45.12	1.38	12	0.03	340.00	11112.00	19870	20240411	-22.80	13000	20240806	18.00	19870	-22.80	20240411	13000	18.00	20240806	19870	-22.80	20240411	13000	18.00	20240806	1.04	N	271980	500	73 억		321952	N	N	0	N	00	N
37	20240826	131040	57	100.00	KOSPI		의약품	N	N	N	N		N	15300	-100	5	-0.65	58620320	3830	40.84	15410	15460	15220	20000	10780	15400	15305.57	2.19	0	-2014	15546	15472	15356	15282	15166	15510	15320	74	4600	500	11080	10	1	14704872	2250	45.00	1.38	12	0.03	340.00	11112.00	19870	20240411	-23.00	13000	20240806	17.69	19870	-23.00	20240411	13000	17.69	20240806	19870	-23.00	20240411	13000	17.69	20240806	1.04	N	271980	500	73 억		321952	N	N	0	N	00	N
38	20240826	121036	57	100.00	KOSPI		의약품	N	N	N	N		N	15270	-130	5	-0.84	40170850	2622	27.96	15410	15460	15260	20000	10780	15400	15320.69	2.19	0	-1522	15546	15472	15356	15282	15166	15510	15320	74	4600	500	11080	10	1	14704872	2245	44.91	1.37	12	0.02	340.00	11112.00	19870	20240411	-23.15	13000	20240806	17.46	19870	-23.15	20240411	13000	17.46	20240806	19870	-23.15	20240411	13000	17.46	20240806	1.04	N	271980	500	73 억		321952	N	N	0	N	00	N
39	20240826	111039	57	100.00	KOSPI		의약품	N	N	N	N		N	15350	-50	5	-0.32	17858310	1163	12.40	15410	15460	15300	20000	10780	15400	15355.38	2.19	0	-500	15546	15472	15356	15282	15166	15510	15320	74	4600	500	11080	10	1	14704872	2257	45.15	1.38	12	0.01	340.00	11112.00	19870	20240411	-22.75	13000	20240806	18.08	19870	-22.75	20240411	13000	18.08	20240806	19870	-22.75	20240411	13000	18.08	20240806	1.04	N	271980	500	73 억		321952	N	N	0	N	00	N
40	20240826	101040	57	100.00	KOSPI		의약품	N	N	N	N		N	15360	-40	5	-0.26	10838160	705	7.52	15410	15460	15300	20000	10780	15400	15373.28	2.19	0	-161	15546	15472	15356	15282	15166	15510	15320	74	4600	500	11080	10	1	14704872	2259	45.18	1.38	12	0.00	340.00	11112.00	19870	20240411	-22.70	13000	20240806	18.15	19870	-22.70	20240411	13000	18.15	20240806	19870	-22.70	20240411	13000	18.15	20240806	1.04	N	271980	500	73 억		321952	N	N	0	N	00	N
41	20240826	091035	57	100.00	KOSPI		의약품	N	N	N	N		N	15400	0	3	0.00	5014910	326	3.48	15410	15410	15360	20000	10780	15400	15383.16	2.19	0	-89	15546	15472	15356	15282	15166	15510	15320	74	4600	500	11080	10	1	14704872	2265	45.29	1.39	12	0.00	340.00	11112.00	19870	20240411	-22.50	13000	20240806	18.46	19870	-22.50	20240411	13000	18.46	20240806	19870	-22.50	20240411	13000	18.46	20240806	1.04	N	271980	500	73 억		321952	N	N	0	N	00	N
42	20240823	161028	57	100.00	KOSPI		의약품	N	N	N	N		N	15400	0	3	0.00	141766480	9236	61.29	15280	15430	15240	20000	10780	15400	15349.34	2.20	0	-2221	15740	15570	15390	15220	15040	15480	15130	74	4600	500	11080	10	1	14704872	2265	45.29	1.39	12	0.06	340.00	11112.00	19870	20240411	-22.50	13000	20240806	18.46	19870	-22.50	20240411	13000	18.46	20240806	19870	-22.50	20240411	13000	18.46	20240806	1.05	N	271980	500	73 억		324015	N	N	0	N	00	N
43	20240823	151037	57	100.00	KOSPI		의약품	N	N	N	N		N	15350	-50	5	-0.32	136476750	8892	59.01	15280	15430	15240	20000	10780	15400	15348.26	2.20	0	-2220	15740	15570	15390	15220	15040	15480	15130	74	4600	500	11080	10	1	14704872	2257	45.15	1.38	12	0.06	340.00	11112.00	19870	20240411	-22.75	13000	20240806	18.08	19870	-22.75	20240411	13000	18.08	20240806	19870	-22.75	20240411	13000	18.08	20240806	1.05	N	271980	500	73 억		324015	N	N	0	N	00	N
44	20240823	141037	57	100.00	KOSPI		의약품	N	N	N	N		N	15350	-50	5	-0.32	119219950	7768	51.55	15280	15430	15240	20000	10780	15400	15347.57	2.20	0	-2090	15740	15570	15390	15220	15040	15480	15130	74	4600	500	11080	10	1	14704872	2257	45.15	1.38	12	0.05	340.00	11112.00	19870	20240411	-22.75	13000	20240806	18.08	19870	-22.75	20240411	13000	18.08	20240806	19870	-22.75	20240411	13000	18.08	20240806	1.05	N	271980	500	73 억		324015	N	N	0	N	00	N
45	20240823	131036	57	100.00	KOSPI		의약품	N	N	N	N		N	15350	-50	5	-0.32	111930610	7294	48.40	15280	15430	15240	20000	10780	15400	15345.57	2.20	0	-1792	15740	15570	15390	15220	15040	15480	15130	74	4600	500	11080	10	1	14704872	2257	45.15	1.38	12	0.05	340.00	11112.00	19870	20240411	-22.75	13000	20240806	18.08	19870	-22.75	20240411	13000	18.08	20240806	19870	-22.75	20240411	13000	18.08	20240806	1.05	N	271980	500	73 억		324015	N	N	0	N	00	N
46	20240823	121035	57	100.00	KOSPI		의약품	N	N	N	N		N	15380	-20	5	-0.13	106822190	6961	46.19	15280	15430	15240	20000	10780	15400	15345.81	2.20	0	-1756	15740	15570	15390	15220	15040	15480	15130	74	4600	500	11080	10	1	14704872	2262	45.24	1.38	12	0.05	340.00	11112.00	19870	20240411	-22.60	13000	20240806	18.31	19870	-22.60	20240411	13000	18.31	20240806	19870	-22.60	20240411	13000	18.31	20240806	1.05	N	271980	500	73 억		324015	N	N	0	N	00	N
47	20240823	111032	57	100.00	KOSPI		의약품	N	N	N	N		N	15370	-30	5	-0.19	58795620	3834	25.44	15280	15430	15240	20000	10780	15400	15335.32	2.20	0	-659	15740	15570	15390	15220	15040	15480	15130	74	4600	500	11080	10	1	14704872	2260	45.21	1.38	12	0.03	340.00	11112.00	19870	20240411	-22.65	13000	20240806	18.23	19870	-22.65	20240411	13000	18.23	20240806	19870	-22.65	20240411	13000	18.23	20240806	1.05	N	271980	500	73 억		324015	N	N	0	N	00	N
48	20240823	101037	57	100.00	KOSPI		의약품	N	N	N	N		N	15360	-40	5	-0.26	45739510	2987	19.82	15280	15430	15240	20000	10780	15400	15312.86	2.20	0	-514	15740	15570	15390	15220	15040	15480	15130	74	4600	500	11080	10	1	14704872	2259	45.18	1.38	12	0.02	340.00	11112.00	19870	20240411	-22.70	13000	20240806	18.15	19870	-22.70	20240411	13000	18.15	20240806	19870	-22.70	20240411	13000	18.15	20240806	1.05	N	271980	500	73 억		324015	N	N	0	N	00	N
49	20240823	091036	57	100.00	KOSPI		의약품	N	N	N	N		N	15380	-20	5	-0.13	17264000	1131	7.51	15280	15380	15240	20000	10780	15400	15264.37	2.20	0	-204	15740	15570	15390	15220	15040	15480	15130	74	4600	500	11080	10	1	14704872	2262	45.24	1.38	12	0.01	340.00	11112.00	19870	20240411	-22.60	13000	20240806	18.31	19870	-22.60	20240411	13000	18.31	20240806	19870	-22.60	20240411	13000	18.31	20240806	1.05	N	271980	500	73 억		324015	N	N	0	N	00	N
50	20240822	161029	57	100.00	KOSPI		의약품	N	N	N	N		N	15400	-90	5	-0.58	225817450	14718	57.11	15460	15560	15210	20100	10850	15490	15342.03	2.24	0	-4891	16110	15800	15610	15300	15110	15705	15205	74	4610	500	11150	10	1	14704872	2265	45.29	1.39	12	0.10	340.00	11112.00	19870	20240411	-22.50	13000	20240806	18.46	19870	-22.50	20240411	13000	18.46	20240806	19870	-22.50	20240411	13000	18.46	20240806	1.05	N	271980	500	73 억		328872	N	N	206	N	00	N
51	20240822	151038	57	100.00	KOSPI		의약품	N	N	N	N		N	15340	-150	5	-0.97	215382140	14040	54.48	15460	15560	15210	20100	10850	15490	15339.64	2.24	0	-4726	16110	15800	15610	15300	15110	15705	15205	74	4610	500	11150	10	1	14704872	2256	45.12	1.38	12	0.10	340.00	11112.00	19870	20240411	-22.80	13000	20240806	18.00	19870	-22.80	20240411	13000	18.00	20240806	19870	-22.80	20240411	13000	18.00	20240806	1.05	N	271980	500	73 억		328872	N	N	206	N	00	N
52	20240822	141039	57	100.00	KOSPI		의약품	N	N	N	N		N	15360	-130	5	-0.84	211453350	13784	53.48	15460	15560	15210	20100	10850	15490	15339.51	2.24	0	-4660	16110	15800	15610	15300	15110	15705	15205	74	4610	500	11150	10	1	14704872	2259	45.18	1.38	12	0.09	340.00	11112.00	19870	20240411	-22.70	13000	20240806	18.15	19870	-22.70	20240411	13000	18.15	20240806	19870	-22.70	20240411	13000	18.15	20240806	1.05	N	271980	500	73 억		328872	N	N	206	N	00	N
53	20240822	131038	57	100.00	KOSPI		의약품	N	N	N	N		N	15260	-230	5	-1.48	197409100	12867	49.92	15460	15560	15210	20100	10850	15490	15341.24	2.24	0	-4563	16110	15800	15610	15300	15110	15705	15205	74	4610	500	11150	10	1	14704872	2244	44.88	1.37	12	0.09	340.00	11112.00	19870	20240411	-23.20	13000	20240806	17.38	19870	-23.20	20240411	13000	17.38	20240806	19870	-23.20	20240411	13000	17.38	20240806	1.05	N	271980	500	73 억		328872	N	N	206	N	00	N
54	20240822	121042	57	100.00	KOSPI		의약품	N	N	N	N		N	15330	-160	5	-1.03	154001070	10026	38.90	15460	15560	15210	20100	10850	15490	15358.99	2.24	0	-3097	16110	15800	15610	15300	15110	15705	15205	74	4610	500	11150	10	1	14704872	2254	45.09	1.38	12	0.07	340.00	11112.00	19870	20240411	-22.85	13000	20240806	17.92	19870	-22.85	20240411	13000	17.92	20240806	19870	-22.85	20240411	13000	17.92	20240806	1.05	N	271980	500	73 억		328872	N	N	206	N	00	N
55	20240822	111032	57	100.00	KOSPI		의약품	N	N	N	N		N	15360	-130	5	-0.84	143341900	9330	36.20	15460	15560	15210	20100	10850	15490	15362.32	2.24	0	-3057	16110	15800	15610	15300	15110	15705	15205	74	4610	500	11150	10	1	14704872	2259	45.18	1.38	12	0.06	340.00	11112.00	19870	20240411	-22.70	13000	20240806	18.15	19870	-22.70	20240411	13000	18.15	20240806	19870	-22.70	20240411	13000	18.15	20240806	1.05	N	271980	500	73 억		328872	N	N	206	N	00	N
56	20240822	101032	57	100.00	KOSPI		의약품	N	N	N	N		N	15320	-170	5	-1.10	126586650	8240	31.97	15460	15560	15210	20100	10850	15490	15361.05	2.24	0	-2640	16110	15800	15610	15300	15110	15705	15205	74	4610	500	11150	10	1	14704872	2253	45.06	1.38	12	0.06	340.00	11112.00	19870	20240411	-22.90	13000	20240806	17.85	19870	-22.90	20240411	13000	17.85	20240806	19870	-22.90	20240411	13000	17.85	20240806	1.05	N	271980	500	73 억		328872	N	N	206	N	00	N
57	20240822	091033	57	100.00	KOSPI		의약품	N	N	N	N		N	15430	-60	5	-0.39	15452270	1000	3.88	15460	15480	15430	20100	10850	15490	15448.54	2.24	0	58	16110	15800	15610	15300	15110	15705	15205	74	4610	500	11150	10	1	14704872	2269	45.38	1.39	12	0.01	340.00	11112.00	19870	20240411	-22.35	13000	20240806	18.69	19870	-22.35	20240411	13000	18.69	20240806	19870	-22.35	20240411	13000	18.69	20240806	1.05	N	271980	500	73 억		328872	N	N	206	N	00	N
58	20240821	161026	57	100.00	KOSPI		의약품	N	N	N	N		N	15490	-170	5	-1.09	394042350	25300	79.41	15750	15920	15420	20350	10970	15660	15575.14	2.26	0	-2861	16026	15842	15696	15512	15366	15770	15440	74	4690	500	11270	10	1	14704872	2278	45.56	1.39	12	0.17	340.00	11112.00	19870	20240411	-22.04	13000	20240806	19.15	19870	-22.04	20240411	13000	19.15	20240806	19870	-22.04	20240411	13000	19.15	20240806	1.05	N	271980	500	73 억		331627	N	N	206	N	00	N
59	20240821	151040	57	100.00	KOSPI		의약품	N	N	N	N		N	15560	-100	5	-0.64	379386710	24356	76.45	15750	15920	15420	20350	10970	15660	15576.72	2.26	0	-2783	16026	15842	15696	15512	15366	15770	15440	74	4690	500	11270	10	1	14704872	2288	45.76	1.40	12	0.17	340.00	11112.00	19870	20240411	-21.69	13000	20240806	19.69	19870	-21.69	20240411	13000	19.69	20240806	19870	-21.69	20240411	13000	19.69	20240806	1.05	N	271980	500	73 억		331627	N	N	4	N	00	N
60	20240821	141037	57	100.00	KOSPI		의약품	N	N	N	N		N	15650	-10	5	-0.06	354944170	22785	71.52	15750	15920	15420	20350	10970	15660	15577.98	2.26	0	-2588	16026	15842	15696	15512	15366	15770	15440	74	4690	500	11270	10	1	14704872	2301	46.03	1.41	12	0.15	340.00	11112.00	19870	20240411	-21.24	13000	20240806	20.38	19870	-21.24	20240411	13000	20.38	20240806	19870	-21.24	20240411	13000	20.38	20240806	1.05	N	271980	500	73 억		331627	N	N	4	N	00	N
61	20240821	131043	57	100.00	KOSPI		의약품	N	N	N	N		N	15530	-130	5	-0.83	331586120	21282	66.80	15750	15920	15420	20350	10970	15660	15580.59	2.26	0	-2170	16026	15842	15696	15512	15366	15770	15440	74	4690	500	11270	10	1	14704872	2284	45.68	1.40	12	0.14	340.00	11112.00	19870	20240411	-21.84	13000	20240806	19.46	19870	-21.84	20240411	13000	19.46	20240806	19870	-21.84	20240411	13000	19.46	20240806	1.05	N	271980	500	73 억		331627	N	N	4	N	00	N
62	20240821	121043	57	100.00	KOSPI		의약품	N	N	N	N		N	15530	-130	5	-0.83	306136090	19641	61.65	15750	15920	15420	20350	10970	15660	15586.58	2.26	0	-1921	16026	15842	15696	15512	15366	15770	15440	74	4690	500	11270	10	1	14704872	2284	45.68	1.40	12	0.13	340.00	11112.00	19870	20240411	-21.84	13000	20240806	19.46	19870	-21.84	20240411	13000	19.46	20240806	19870	-21.84	20240411	13000	19.46	20240806	1.05	N	271980	500	73 억		331627	N	N	4	N	00	N
63	20240821	111037	57	100.00	KOSPI		의약품	N	N	N	N		N	15440	-220	5	-1.40	275680540	17674	55.47	15750	15920	15420	20350	10970	15660	15598.08	2.26	0	-2031	16026	15842	15696	15512	15366	15770	15440	74	4690	500	11270	10	1	14704872	2270	45.41	1.39	12	0.12	340.00	11112.00	19870	20240411	-22.29	13000	20240806	18.77	19870	-22.29	20240411	13000	18.77	20240806	19870	-22.29	20240411	13000	18.77	20240806	1.05	N	271980	500	73 억		331627	N	N	4	N	00	N
64	20240821	101042	57	100.00	KOSPI		의약품	N	N	N	N		N	15460	-200	5	-1.28	221346640	14168	44.47	15750	15920	15420	20350	10970	15660	15623.00	2.26	0	-1736	16026	15842	15696	15512	15366	15770	15440	74	4690	500	11270	10	1	14704872	2273	45.47	1.39	12	0.10	340.00	11112.00	19870	20240411	-22.19	13000	20240806	18.92	19870	-22.19	20240411	13000	18.92	20240806	19870	-22.19	20240411	13000	18.92	20240806	1.05	N	271980	500	73 억		331627	N	N	4	N	00	N
65	20240821	091033	57	100.00	KOSPI		의약품	N	N	N	N		N	15600	-60	5	-0.38	38079650	2432	7.63	15750	15750	15500	20350	10970	15660	15657.75	2.26	0	-541	16026	15842	15696	15512	15366	15770	15440	74	4690	500	11270	10	1	14704872	2294	45.88	1.40	12	0.02	340.00	11112.00	19870	20240411	-21.49	13000	20240806	20.00	19870	-21.49	20240411	13000	20.00	20240806	19870	-21.49	20240411	13000	20.00	20240806	1.05	N	271980	500	73 억		331627	N	N	4	N	00	N
66	20240820	161021	57	100.00	KOSPI		의약품	N	N	N	N		N	15660	-90	5	-0.57	499835550	31839	39.31	15760	15880	15550	20450	11030	15750	15698.78	2.29	0	-5536	16503	16126	15723	15346	14943	16315	15535	74	4700	500	11340	10	1	14704872	2303	46.06	1.41	12	0.22	340.00	11112.00	19870	20240411	-21.19	13000	20240806	20.46	19870	-21.19	20240411	13000	20.46	20240806	19870	-21.19	20240411	13000	20.46	20240806	1.02	N	271980	500	73 억		336633	N	N	4	N	00	N
67	20240820	151033	57	100.00	KOSPI		의약품	N	N	N	N		N	15620	-130	5	-0.83	486768560	31004	38.28	15760	15880	15550	20450	11030	15750	15700.11	2.29	0	-5519	16503	16126	15723	15346	14943	16315	15535	74	4700	500	11340	10	1	14704872	2297	45.94	1.41	12	0.21	340.00	11112.00	19870	20240411	-21.39	13000	20240806	20.15	19870	-21.39	20240411	13000	20.15	20240806	19870	-21.39	20240411	13000	20.15	20240806	1.02	N	271980	500	73 억		336633	N	N	3	N	00	N
68	20240820	141030	57	100.00	KOSPI		의약품	N	N	N	N		N	15710	-40	5	-0.25	437579150	27855	34.39	15760	15880	15550	20450	11030	15750	15709.11	2.29	0	-5462	16503	16126	15723	15346	14943	16315	15535	74	4700	500	11340	10	1	14704872	2310	46.21	1.41	12	0.19	340.00	11112.00	19870	20240411	-20.94	13000	20240806	20.85	19870	-20.94	20240411	13000	20.85	20240806	19870	-20.94	20240411	13000	20.85	20240806	1.02	N	271980	500	73 억		336633	N	N	3	N	00	N
69	20240820	131033	57	100.00	KOSPI		의약품	N	N	N	N		N	15720	-30	5	-0.19	339968420	21633	26.71	15760	15880	15550	20450	11030	15750	15715.20	2.29	0	-3762	16503	16126	15723	15346	14943	16315	15535	74	4700	500	11340	10	1	14704872	2312	46.24	1.41	12	0.15	340.00	11112.00	19870	20240411	-20.89	13000	20240806	20.92	19870	-20.89	20240411	13000	20.92	20240806	19870	-20.89	20240411	13000	20.92	20240806	1.02	N	271980	500	73 억		336633	N	N	3	N	00	N
70	20240820	121025	57	100.00	KOSPI		의약품	N	N	N	N		N	15800	50	2	0.32	310462330	19756	24.39	15760	15880	15550	20450	11030	15750	15714.76	2.29	0	-3628	16503	16126	15723	15346	14943	16315	15535	74	4700	500	11340	10	1	14704872	2323	46.47	1.42	12	0.13	340.00	11112.00	19870	20240411	-20.48	13000	20240806	21.54	19870	-20.48	20240411	13000	21.54	20240806	19870	-20.48	20240411	13000	21.54	20240806	1.02	N	271980	500	73 억		336633	N	N	3	N	00	N
71	20240820	111025	57	100.00	KOSPI		의약품	N	N	N	N		N	15740	-10	5	-0.06	263199260	16765	20.70	15760	15840	15550	20450	11030	15750	15699.20	2.29	0	-3302	16503	16126	15723	15346	14943	16315	15535	74	4700	500	11340	10	1	14704872	2315	46.29	1.42	12	0.11	340.00	11112.00	19870	20240411	-20.79	13000	20240806	21.08	19870	-20.79	20240411	13000	21.08	20240806	19870	-20.79	20240411	13000	21.08	20240806	1.02	N	271980	500	73 억		336633	N	N	3	N	00	N
72	20240820	101021	57	100.00	KOSPI		의약품	N	N	N	N		N	15660	-90	5	-0.57	177746320	11328	13.99	15760	15780	15550	20450	11030	15750	15690.65	2.29	0	-2524	16503	16126	15723	15346	14943	16315	15535	74	4700	500	11340	10	1	14704872	2303	46.06	1.41	12	0.08	340.00	11112.00	19870	20240411	-21.19	13000	20240806	20.46	19870	-21.19	20240411	13000	20.46	20240806	19870	-21.19	20240411	13000	20.46	20240806	1.02	N	271980	500	73 억		336633	N	N	3	N	00	N
73	20240820	091025	57	100.00	KOSPI		의약품	N	N	N	N		N	15630	-120	5	-0.76	55205110	3532	4.36	15760	15770	15550	20450	11030	15750	15628.47	2.29	0	-654	16503	16126	15723	15346	14943	16315	15535	74	4700	500	11340	10	1	14704872	2298	45.97	1.41	12	0.02	340.00	11112.00	19870	20240411	-21.34	13000	20240806	20.23	19870	-21.34	20240411	13000	20.23	20240806	19870	-21.34	20240411	13000	20.23	20240806	1.02	N	271980	500	73 억		336633	N	N	3	N	00	N
74	20240819	161013	57	100.00	KOSPI		의약품	N	N	N	N		N	15750	210	2	1.35	1260938980	80106	223.27	15540	16100	15320	20200	10880	15540	15740.87	2.27	0	2744	16380	15960	15580	15160	14780	15770	14970	74	4660	500	11180	10	1	14704872	2316	46.32	1.42	12	0.54	340.00	11112.00	19870	20240411	-20.73	13000	20240806	21.15	19870	-20.73	20240411	13000	21.15	20240806	19870	-20.73	20240411	13000	21.15	20240806	1.01	N	271980	500	73 억		333107	N	N	3	N	00	N
75	20240819	151023	57	100.00	KOSPI		의약품	N	N	N	N		N	15690	150	2	0.97	1209098470	76800	214.05	15540	16100	15320	20200	10880	15540	15743.47	2.27	0	2228	16380	15960	15580	15160	14780	15770	14970	74	4660	500	11180	10	1	14704872	2307	46.15	1.41	12	0.52	340.00	11112.00	19870	20240411	-21.04	13000	20240806	20.69	19870	-21.04	20240411	13000	20.69	20240806	19870	-21.04	20240411	13000	20.69	20240806	1.01	N	271980	500	73 억		333107	N	N	9	N	00	N
76	20240819	141023	57	100.00	KOSPI		의약품	N	N	N	N		N	15800	260	2	1.67	1103541350	70081	195.33	15540	16100	15320	20200	10880	15540	15746.66	2.27	0	2293	16380	15960	15580	15160	14780	15770	14970	74	4660	500	11180	10	1	14704872	2323	46.47	1.42	12	0.48	340.00	11112.00	19870	20240411	-20.48	13000	20240806	21.54	19870	-20.48	20240411	13000	21.54	20240806	19870	-20.48	20240411	13000	21.54	20240806	1.01	N	271980	500	73 억		333107	N	N	9	N	00	N
77	20240819	131019	57	100.00	KOSPI		의약품	N	N	N	N		N	15820	280	2	1.80	846085240	53798	149.94	15540	16100	15320	20200	10880	15540	15727.08	2.27	0	3181	16380	15960	15580	15160	14780	15770	14970	74	4660	500	11180	10	1	14704872	2326	46.53	1.42	12	0.37	340.00	11112.00	19870	20240411	-20.38	13000	20240806	21.69	19870	-20.38	20240411	13000	21.69	20240806	19870	-20.38	20240411	13000	21.69	20240806	1.01	N	271980	500	73 억		333107	N	N	9	N	00	N
78	20240819	121018	57	100.00	KOSPI		의약품	N	N	N	N		N	15520	-20	5	-0.13	261372850	16867	47.01	15540	15790	15320	20200	10880	15540	15496.11	2.27	0	2175	16380	15960	15580	15160	14780	15770	14970	74	4660	500	11180	10	1	14704872	2282	45.65	1.40	12	0.11	340.00	11112.00	19870	20240411	-21.89	13000	20240806	19.38	19870	-21.89	20240411	13000	19.38	20240806	19870	-21.89	20240411	13000	19.38	20240806	1.01	N	271980	500	73 억		333107	N	N	9	N	00	N
79	20240819	111020	57	100.00	KOSPI		의약품	N	N	N	N		N	15400	-140	5	-0.90	189153760	12185	33.96	15540	15790	15320	20200	10880	15540	15523.49	2.27	0	1711	16380	15960	15580	15160	14780	15770	14970	74	4660	500	11180	10	1	14704872	2265	45.29	1.39	12	0.08	340.00	11112.00	19870	20240411	-22.50	13000	20240806	18.46	19870	-22.50	20240411	13000	18.46	20240806	19870	-22.50	20240411	13000	18.46	20240806	1.01	N	271980	500	73 억		333107	N	N	9	N	00	N
80	20240819	101019	57	100.00	KOSPI		의약품	N	N	N	N		N	15520	-20	5	-0.13	134764070	8658	24.13	15540	15790	15320	20200	10880	15540	15565.27	2.27	0	582	16380	15960	15580	15160	14780	15770	14970	74	4660	500	11180	10	1	14704872	2282	45.65	1.40	12	0.06	340.00	11112.00	19870	20240411	-21.89	13000	20240806	19.38	19870	-21.89	20240411	13000	19.38	20240806	19870	-21.89	20240411	13000	19.38	20240806	1.01	N	271980	500	73 억		333107	N	N	9	N	00	N
81	20240819	091018	57	100.00	KOSPI		의약품	N	N	N	N		N	15320	-220	5	-1.42	33209730	2151	6.00	15540	15540	15320	20200	10880	15540	15439.21	2.27	0	-60	16380	15960	15580	15160	14780	15770	14970	74	4660	500	11180	10	1	14704872	2253	45.06	1.38	12	0.01	340.00	11112.00	19870	20240411	-22.90	13000	20240806	17.85	19870	-22.90	20240411	13000	17.85	20240806	19870	-22.90	20240411	13000	17.85	20240806	1.01	N	271980	500	73 억		333107	N	N	9	N	00	N
82	20240816	161011	57	100.00	KOSPI		의약품	N	N	N	N		N	15540	-240	5	-1.52	540528390	34804	66.69	15780	16000	15200	20500	11050	15780	15530.54	2.28	0	372	16300	16040	15620	15360	14940	16170	15490	74	4720	500	11360	10	1	14704872	2285	45.71	1.40	12	0.24	340.00	11112.00	19870	20240411	-21.79	13000	20240806	19.54	19870	-21.79	20240411	13000	19.54	20240806	19870	-21.79	20240411	13000	19.54	20240806	1.01	N	271980	500	73 억		334703	N	N	9	N	00	N
83	20240816	151015	57	100.00	KOSPI		의약품	N	N	N	N		N	15530	-250	5	-1.58	509572390	32810	62.87	15780	16000	15200	20500	11050	15780	15531.01	2.28	0	504	16300	16040	15620	15360	14940	16170	15490	74	4720	500	11360	10	1	14704872	2284	45.68	1.40	12	0.22	340.00	11112.00	19870	20240411	-21.84	13000	20240806	19.46	19870	-21.84	20240411	13000	19.46	20240806	19870	-21.84	20240411	13000	19.46	20240806	1.01	N	271980	500	73 억		334703	N	N	1	N	00	N
84	20240816	141018	57	100.00	KOSPI		의약품	N	N	N	N		N	15390	-390	5	-2.47	476556620	30681	58.79	15780	16000	15200	20500	11050	15780	15532.63	2.28	0	627	16300	16040	15620	15360	14940	16170	15490	74	4720	500	11360	10	1	14704872	2263	45.26	1.38	12	0.21	340.00	11112.00	19870	20240411	-22.55	13000	20240806	18.38	19870	-22.55	20240411	13000	18.38	20240806	19870	-22.55	20240411	13000	18.38	20240806	1.01	N	271980	500	73 억		334703	N	N	1	N	00	N
85	20240816	131021	57	100.00	KOSPI		의약품	N	N	N	N		N	15560	-220	5	-1.39	354251080	22743	43.58	15780	16000	15440	20500	11050	15780	15576.27	2.28	0	1103	16300	16040	15620	15360	14940	16170	15490	74	4720	500	11360	10	1	14704872	2288	45.76	1.40	12	0.15	340.00	11112.00	19870	20240411	-21.69	13000	20240806	19.69	19870	-21.69	20240411	13000	19.69	20240806	19870	-21.69	20240411	13000	19.69	20240806	1.01	N	271980	500	73 억		334703	N	N	1	N	00	N
86	20240816	121014	57	100.00	KOSPI		의약품	N	N	N	N		N	15530	-250	5	-1.58	322595750	20703	39.67	15780	16000	15440	20500	11050	15780	15582.08	2.28	0	1270	16300	16040	15620	15360	14940	16170	15490	74	4720	500	11360	10	1	14704872	2284	45.68	1.40	12	0.14	340.00	11112.00	19870	20240411	-21.84	13000	20240806	19.46	19870	-21.84	20240411	13000	19.46	20240806	19870	-21.84	20240411	13000	19.46	20240806	1.01	N	271980	500	73 억		334703	N	N	1	N	00	N
87	20240816	111018	57	100.00	KOSPI		의약품	N	N	N	N		N	15570	-210	5	-1.33	281853820	18080	34.65	15780	16000	15440	20500	11050	15780	15589.26	2.28	0	1459	16300	16040	15620	15360	14940	16170	15490	74	4720	500	11360	10	1	14704872	2290	45.79	1.40	12	0.12	340.00	11112.00	19870	20240411	-21.64	13000	20240806	19.77	19870	-21.64	20240411	13000	19.77	20240806	19870	-21.64	20240411	13000	19.77	20240806	1.01	N	271980	500	73 억		334703	N	N	1	N	00	N
88	20240816	101015	57	100.00	KOSPI		의약품	N	N	N	N		N	15580	-200	5	-1.27	201106460	12891	24.70	15780	16000	15440	20500	11050	15780	15600.53	2.28	0	1456	16300	16040	15620	15360	14940	16170	15490	74	4720	500	11360	10	1	14704872	2291	45.82	1.40	12	0.09	340.00	11112.00	19870	20240411	-21.59	13000	20240806	19.85	19870	-21.59	20240411	13000	19.85	20240806	19870	-21.59	20240411	13000	19.85	20240806	1.01	N	271980	500	73 억		334703	N	N	1	N	00	N
89	20240816	091017	57	100.00	KOSPI		의약품	N	N	N	N		N	15540	-240	5	-1.52	128607200	8238	15.79	15780	16000	15440	20500	11050	15780	15611.46	2.28	0	776	16300	16040	15620	15360	14940	16170	15490	74	4720	500	11360	10	1	14704872	2285	45.71	1.40	12	0.06	340.00	11112.00	19870	20240411	-21.79	13000	20240806	19.54	19870	-21.79	20240411	13000	19.54	20240806	19870	-21.79	20240411	13000	19.54	20240806	1.01	N	271980	500	73 억		334703	N	N	1	N	00	N
90	20240814	161016	57	100.00	KOSPI		의약품	N	N	N	N		N	15780	500	2	3.27	803814850	51374	215.93	15350	15880	15200	19860	10700	15280	15645.55	2.31	0	-4536	15473	15376	15243	15146	15013	15425	15195	74	4580	500	11000	10	1	14704872	2320	46.41	1.42	12	0.35	340.00	11112.00	19870	20240411	-20.58	13000	20240806	21.38	19870	-20.58	20240411	13000	21.38	20240806	19870	-20.58	20240411	13000	21.38	20240806	1.04	N	271980	500	73 억		339165	N	N	1	N	00	N
91	20240814	151017	57	100.00	KOSPI		의약품	N	N	N	N		N	15710	430	2	2.81	739481590	47288	198.76	15350	15880	15200	19860	10700	15280	15637.83	2.31	0	-3854	15473	15376	15243	15146	15013	15425	15195	74	4580	500	11000	10	1	14704872	2310	46.21	1.41	12	0.32	340.00	11112.00	19870	20240411	-20.94	13000	20240806	20.85	19870	-20.94	20240411	13000	20.85	20240806	19870	-20.94	20240411	13000	20.85	20240806	1.04	N	271980	500	73 억		339165	N	N	4	N	00	N
92	20240814	141022	57	100.00	KOSPI		의약품	N	N	N	N		N	15650	370	2	2.42	523620890	33529	140.93	15350	15880	15200	19860	10700	15280	15616.96	2.31	0	-4040	15473	15376	15243	15146	15013	15425	15195	74	4580	500	11000	10	1	14704872	2301	46.03	1.41	12	0.23	340.00	11112.00	19870	20240411	-21.24	13000	20240806	20.38	19870	-21.24	20240411	13000	20.38	20240806	19870	-21.24	20240411	13000	20.38	20240806	1.04	N	271980	500	73 억		339165	N	N	4	N	00	N
93	20240814	131020	57	100.00	KOSPI		의약품	N	N	N	N		N	15610	330	2	2.16	463249090	29663	124.68	15350	15880	15200	19860	10700	15280	15617.07	2.31	0	-3877	15473	15376	15243	15146	15013	15425	15195	74	4580	500	11000	10	1	14704872	2295	45.91	1.40	12	0.20	340.00	11112.00	19870	20240411	-21.44	13000	20240806	20.08	19870	-21.44	20240411	13000	20.08	20240806	19870	-21.44	20240411	13000	20.08	20240806	1.04	N	271980	500	73 억		339165	N	N	4	N	00	N
94	20240814	121014	57	100.00	KOSPI		의약품	N	N	N	N		N	15340	60	2	0.39	189924940	12318	51.77	15350	15690	15200	19860	10700	15280	15418.49	2.31	0	-2058	15473	15376	15243	15146	15013	15425	15195	74	4580	500	11000	10	1	14704872	2256	45.12	1.38	12	0.08	340.00	11112.00	19870	20240411	-22.80	13000	20240806	18.00	19870	-22.80	20240411	13000	18.00	20240806	19870	-22.80	20240411	13000	18.00	20240806	1.04	N	271980	500	73 억		339165	N	N	4	N	00	N
95	20240814	111009	57	100.00	KOSPI		의약품	N	N	N	N		N	15290	10	2	0.07	156197760	10121	42.54	15350	15690	15200	19860	10700	15280	15433.04	2.31	0	-1492	15473	15376	15243	15146	15013	15425	15195	74	4580	500	11000	10	1	14704872	2248	44.97	1.38	12	0.07	340.00	11112.00	19870	20240411	-23.05	13000	20240806	17.62	19870	-23.05	20240411	13000	17.62	20240806	19870	-23.05	20240411	13000	17.62	20240806	1.04	N	271980	500	73 억		339165	N	N	4	N	00	N
96	20240814	101007	57	100.00	KOSPI		의약품	N	N	N	N		N	15280	0	3	0.00	126460770	8169	34.34	15350	15690	15280	19860	10700	15280	15480.57	2.31	0	-1571	15473	15376	15243	15146	15013	15425	15195	74	4580	500	11000	10	1	14704872	2247	44.94	1.38	12	0.06	340.00	11112.00	19870	20240411	-23.10	13000	20240806	17.54	19870	-23.10	20240411	13000	17.54	20240806	19870	-23.10	20240411	13000	17.54	20240806	1.04	N	271980	500	73 억		339165	N	N	4	N	00	N
97	20240814	091042	57	100.00	KOSPI		의약품	N	N	N	N		N	15560	280	2	1.83	35381490	2283	9.60	15350	15600	15340	19860	10700	15280	15497.81	2.31	0	-45	15473	15376	15243	15146	15013	15425	15195	74	4580	500	11000	10	1	14704872	2288	45.76	1.40	12	0.02	340.00	11112.00	19870	20240411	-21.69	13000	20240806	19.69	19870	-21.69	20240411	13000	19.69	20240806	19870	-21.69	20240411	13000	19.69	20240806	1.04	N	271980	500	73 억		339165	N	N	4	N	00	N
98	20240813	161000	57	100.00	KOSPI		의약품	N	N	N	N		N	15280	50	2	0.33	359914160	23667	51.76	15160	15340	15110	19790	10670	15230	15205.99	2.32	0	-2841	16123	15676	15453	15006	14783	15565	14895	74	4560	500	10960	10	1	14704872	2247	44.94	1.38	12	0.16	340.00	11112.00	19870	20240411	-23.10	13000	20240806	17.54	19870	-23.10	20240411	13000	17.54	20240806	19870	-23.10	20240411	13000	17.54	20240806	1.04	N	271980	500	73 억		341625	N	N	4	N	00	N
99	20240813	151007	57	100.00	KOSPI		의약품	N	N	N	N		N	15140	-90	5	-0.59	338308860	22250	48.66	15160	15340	15110	19790	10670	15230	15204.89	2.32	0	-2741	16123	15676	15453	15006	14783	15565	14895	74	4560	500	10960	10	1	14704872	2226	44.53	1.36	12	0.15	340.00	11112.00	19870	20240411	-23.80	13000	20240806	16.46	19870	-23.80	20240411	13000	16.46	20240806	19870	-23.80	20240411	13000	16.46	20240806	1.04	N	271980	500	73 억		341625	N	N	2	N	00	N
100	20240813	141006	57	100.00	KOSPI		의약품	N	N	N	N		N	15300	70	2	0.46	276717280	18197	39.79	15160	15340	15110	19790	10670	15230	15206.75	2.32	0	-2867	16123	15676	15453	15006	14783	15565	14895	74	4560	500	10960	10	1	14704872	2250	45.00	1.38	12	0.12	340.00	11112.00	19870	20240411	-23.00	13000	20240806	17.69	19870	-23.00	20240411	13000	17.69	20240806	19870	-23.00	20240411	13000	17.69	20240806	1.04	N	271980	500	73 억		341625	N	N	2	N	00	N
101	20240813	131007	57	100.00	KOSPI		의약품	N	N	N	N		N	15210	-20	5	-0.13	222905340	14674	32.09	15160	15340	15110	19790	10670	15230	15190.50	2.32	0	-2385	16123	15676	15453	15006	14783	15565	14895	74	4560	500	10960	10	1	14704872	2237	44.74	1.37	12	0.10	340.00	11112.00	19870	20240411	-23.45	13000	20240806	17.00	19870	-23.45	20240411	13000	17.00	20240806	19870	-23.45	20240411	13000	17.00	20240806	1.04	N	271980	500	73 억		341625	N	N	2	N	00	N
102	20240813	121001	57	100.00	KOSPI		의약품	N	N	N	N		N	15210	-20	5	-0.13	220448120	14512	31.74	15160	15340	15110	19790	10670	15230	15190.75	2.32	0	-2394	16123	15676	15453	15006	14783	15565	14895	74	4560	500	10960	10	1	14704872	2237	44.74	1.37	12	0.10	340.00	11112.00	19870	20240411	-23.45	13000	20240806	17.00	19870	-23.45	20240411	13000	17.00	20240806	19870	-23.45	20240411	13000	17.00	20240806	1.04	N	271980	500	73 억		341625	N	N	2	N	00	N
103	20240813	111000	57	100.00	KOSPI		의약품	N	N	N	N		N	15220	-10	5	-0.07	177330070	11670	25.52	15160	15340	15110	19790	10670	15230	15195.38	2.32	0	-2249	16123	15676	15453	15006	14783	15565	14895	74	4560	500	10960	10	1	14704872	2238	44.76	1.37	12	0.08	340.00	11112.00	19870	20240411	-23.40	13000	20240806	17.08	19870	-23.40	20240411	13000	17.08	20240806	19870	-23.40	20240411	13000	17.08	20240806	1.04	N	271980	500	73 억		341625	N	N	2	N	00	N
104	20240813	101000	57	100.00	KOSPI		의약품	N	N	N	N		N	15120	-110	5	-0.72	159739070	10511	22.99	15160	15340	15110	19790	10670	15230	15197.32	2.32	0	-1878	16123	15676	15453	15006	14783	15565	14895	74	4560	500	10960	10	1	14704872	2223	44.47	1.36	12	0.07	340.00	11112.00	19870	20240411	-23.91	13000	20240806	16.31	19870	-23.91	20240411	13000	16.31	20240806	19870	-23.91	20240411	13000	16.31	20240806	1.04	N	271980	500	73 억		341625	N	N	2	N	00	N
105	20240813	091006	57	100.00	KOSPI		의약품	N	N	N	N		N	15340	110	2	0.72	30209140	1985	4.34	15160	15340	15160	19790	10670	15230	15218.71	2.32	0	143	16123	15676	15453	15006	14783	15565	14895	74	4560	500	10960	10	1	14704872	2256	45.12	1.38	12	0.01	340.00	11112.00	19870	20240411	-22.80	13000	20240806	18.00	19870	-22.80	20240411	13000	18.00	20240806	19870	-22.80	20240411	13000	18.00	20240806	1.04	N	271980	500	73 억		341625	N	N	2	N	00	N
106	20240812	160950	57	100.00	KOSPI		의약품	N	N	N	N		N	15230	-110	5	-0.72	685092750	43999	34.61	15520	15900	15230	19940	10740	15340	15572.16	2.31	0	899	16913	16126	15713	14926	14513	15920	14720	74	4600	500	11040	10	1	14704872	2240	44.79	1.37	12	0.30	340.00	11112.00	19870	20240411	-23.35	13000	20240806	17.15	19870	-23.35	20240411	13000	17.15	20240806	19870	-23.35	20240411	13000	17.15	20240806	0.86	N	271980	500	73 억		338998	N	N	2	N	00	N
107	20240812	150954	57	100.00	KOSPI		의약품	N	N	N	N		N	15520	180	2	1.17	596189960	38215	30.06	15520	15900	15510	19940	10740	15340	15600.94	2.31	0	963	16913	16126	15713	14926	14513	15920	14720	74	4600	500	11040	10	1	14704872	2282	45.65	1.40	12	0.26	340.00	11112.00	19870	20240411	-21.89	13000	20240806	19.38	19870	-21.89	20240411	13000	19.38	20240806	19870	-21.89	20240411	13000	19.38	20240806	0.86	N	271980	500	73 억		338998	N	N	0	N	00	N
108	20240812	140954	57	100.00	KOSPI		의약품	N	N	N	N		N	15580	240	2	1.56	554630260	35541	27.96	15520	15900	15510	19940	10740	15340	15605.36	2.31	0	991	16913	16126	15713	14926	14513	15920	14720	74	4600	500	11040	10	1	14704872	2291	45.82	1.40	12	0.24	340.00	11112.00	19870	20240411	-21.59	13000	20240806	19.85	19870	-21.59	20240411	13000	19.85	20240806	19870	-21.59	20240411	13000	19.85	20240806	0.86	N	271980	500	73 억		338998	N	N	0	N	00	N
109	20240812	130949	57	100.00	KOSPI		의약품	N	N	N	N		N	15630	290	2	1.89	520161800	33329	26.22	15520	15900	15510	19940	10740	15340	15606.88	2.31	0	509	16913	16126	15713	14926	14513	15920	14720	74	4600	500	11040	10	1	14704872	2298	45.97	1.41	12	0.23	340.00	11112.00	19870	20240411	-21.34	13000	20240806	20.23	19870	-21.34	20240411	13000	20.23	20240806	19870	-21.34	20240411	13000	20.23	20240806	0.86	N	271980	500	73 억		338998	N	N	0	N	00	N
110	20240812	120950	57	100.00	KOSPI		의약품	N	N	N	N		N	15620	280	2	1.83	497002370	31848	25.05	15520	15900	15510	19940	10740	15340	15605.45	2.31	0	919	16913	16126	15713	14926	14513	15920	14720	74	4600	500	11040	10	1	14704872	2297	45.94	1.41	12	0.22	340.00	11112.00	19870	20240411	-21.39	13000	20240806	20.15	19870	-21.39	20240411	13000	20.15	20240806	19870	-21.39	20240411	13000	20.15	20240806	0.86	N	271980	500	73 억		338998	N	N	0	N	00	N
111	20240812	110953	57	100.00	KOSPI		의약품	N	N	N	N		N	15550	210	2	1.37	330797700	21171	16.66	15520	15900	15510	19940	10740	15340	15625.04	2.31	0	605	16913	16126	15713	14926	14513	15920	14720	74	4600	500	11040	10	1	14704872	2287	45.74	1.40	12	0.14	340.00	11112.00	19870	20240411	-21.74	13000	20240806	19.62	19870	-21.74	20240411	13000	19.62	20240806	19870	-21.74	20240411	13000	19.62	20240806	0.86	N	271980	500	73 억		338998	N	N	0	N	00	N
112	20240812	100943	57	100.00	KOSPI		의약품	N	N	N	N		N	15670	330	2	2.15	237626430	15199	11.96	15520	15900	15510	19940	10740	15340	15634.35	2.31	0	259	16913	16126	15713	14926	14513	15920	14720	74	4600	500	11040	10	1	14704872	2304	46.09	1.41	12	0.10	340.00	11112.00	19870	20240411	-21.14	13000	20240806	20.54	19870	-21.14	20240411	13000	20.54	20240806	19870	-21.14	20240411	13000	20.54	20240806	0.86	N	271980	500	73 억		338998	N	N	0	N	00	N
113	20240812	090942	57	100.00	KOSPI		의약품	N	N	N	N		N	15700	360	2	2.35	60576510	3875	3.05	15520	15900	15510	19940	10740	15340	15632.65	2.31	0	339	16913	16126	15713	14926	14513	15920	14720	74	4600	500	11040	10	1	14704872	2309	46.18	1.41	12	0.03	340.00	11112.00	19870	20240411	-20.99	13000	20240806	20.77	19870	-20.99	20240411	13000	20.77	20240806	19870	-20.99	20240411	13000	20.77	20240806	0.86	N	271980	500	73 억		338998	N	N	0	N	00	N
114	20240809	160937	57	100.00	KOSPI		의약품	N	N	N	N		N	15340	-220	5	-1.41	1995378750	126076	23.01	15590	16500	15300	20200	10900	15560	15826.80	2.38	0	-12795	17953	16756	15793	14596	13633	17355	15195	74	4640	500	11200	10	1	14704872	2256	45.12	1.38	12	0.86	340.00	11112.00	19870	20240411	-22.80	13000	20240806	18.00	19870	-22.80	20240411	13000	18.00	20240806	19870	-22.80	20240411	13000	18.00	20240806	0.88	N	271980	500	73 억		350618	N	N	0	N	00	N
115	20240809	150959	57	100.00	KOSPI		의약품	N	N	N	N		N	15420	-140	5	-0.90	1921490240	121270	22.13	15590	16500	15300	20200	10900	15560	15844.73	2.38	0	-12337	17953	16756	15793	14596	13633	17355	15195	74	4640	500	11200	10	1	14704872	2267	45.35	1.39	12	0.82	340.00	11112.00	19870	20240411	-22.40	13000	20240806	18.62	19870	-22.40	20240411	13000	18.62	20240806	19870	-22.40	20240411	13000	18.62	20240806	0.88	N	271980	500	73 억		350618	N	N	0	N	00	N
116	20240809	141004	57	100.00	KOSPI		의약품	N	N	N	N		N	15460	-100	5	-0.64	1720780910	108243	19.75	15590	16500	15320	20200	10900	15560	15897.39	2.38	0	-10332	17953	16756	15793	14596	13633	17355	15195	74	4640	500	11200	10	1	14704872	2273	45.47	1.39	12	0.74	340.00	11112.00	19870	20240411	-22.19	13000	20240806	18.92	19870	-22.19	20240411	13000	18.92	20240806	19870	-22.19	20240411	13000	18.92	20240806	0.88	N	271980	500	73 억		350618	N	N	0	N	00	N
117	20240809	130956	57	100.00	KOSPI		의약품	N	N	N	N		N	15420	-140	5	-0.90	1687061560	106053	19.35	15590	16500	15320	20200	10900	15560	15907.72	2.38	0	-9842	17953	16756	15793	14596	13633	17355	15195	74	4640	500	11200	10	1	14704872	2267	45.35	1.39	12	0.72	340.00	11112.00	19870	20240411	-22.40	13000	20240806	18.62	19870	-22.40	20240411	13000	18.62	20240806	19870	-22.40	20240411	13000	18.62	20240806	0.88	N	271980	500	73 억		350618	N	N	0	N	00	N
118	20240809	120955	57	100.00	KOSPI		의약품	N	N	N	N		N	15490	-70	5	-0.45	1586803020	99532	18.16	15590	16500	15320	20200	10900	15560	15942.64	2.38	0	-11483	17953	16756	15793	14596	13633	17355	15195	74	4640	500	11200	10	1	14704872	2278	45.56	1.39	12	0.68	340.00	11112.00	19870	20240411	-22.04	13000	20240806	19.15	19870	-22.04	20240411	13000	19.15	20240806	19870	-22.04	20240411	13000	19.15	20240806	0.88	N	271980	500	73 억		350618	N	N	0	N	00	N
119	20240809	110948	57	100.00	KOSPI		의약품	N	N	N	N		N	15670	110	2	0.71	1409015080	88069	16.07	15590	16500	15570	20200	10900	15560	15998.99	2.38	0	-8919	17953	16756	15793	14596	13633	17355	15195	74	4640	500	11200	10	1	14704872	2304	46.09	1.41	12	0.60	340.00	11112.00	19870	20240411	-21.14	13000	20240806	20.54	19870	-21.14	20240411	13000	20.54	20240806	19870	-21.14	20240411	13000	20.54	20240806	0.88	N	271980	500	73 억		350618	N	N	0	N	00	N
120	20240809	100956	57	100.00	KOSPI		의약품	N	N	N	N		N	15640	80	2	0.51	1253134760	78131	14.26	15590	16500	15570	20200	10900	15560	16038.89	2.38	0	-7663	17953	16756	15793	14596	13633	17355	15195	74	4640	500	11200	10	1	14704872	2300	46.00	1.41	12	0.53	340.00	11112.00	19870	20240411	-21.29	13000	20240806	20.31	19870	-21.29	20240411	13000	20.31	20240806	19870	-21.29	20240411	13000	20.31	20240806	0.88	N	271980	500	73 억		350618	N	N	0	N	00	N
121	20240809	090951	57	100.00	KOSPI		의약품	N	N	N	N		N	16210	650	2	4.18	704635720	43540	7.95	15590	16500	15590	20200	10900	15560	16183.64	2.38	0	677	17953	16756	15793	14596	13633	17355	15195	74	4640	500	11200	10	1	14704872	2384	47.68	1.46	12	0.30	340.00	11112.00	19870	20240411	-18.42	13000	20240806	24.69	19870	-18.42	20240411	13000	24.69	20240806	19870	-18.42	20240411	13000	24.69	20240806	0.88	N	271980	500	73 억		350618	N	N	0	N	00	N
122	20240808	160933	57	100.00	KOSPI		의약품	N	N	N	N		N	15560	900	2	6.14	8777172170	545745	3218.97	14830	16990	14830	19050	10270	14660	16083.36	2.39	0	-1294	15193	14926	14513	14246	13833	15060	14380	74	4390	500	10550	10	1	14704872	2288	45.76	1.40	12	3.71	340.00	11112.00	19870	20240411	-21.69	13000	20240806	19.69	19870	-21.69	20240411	13000	19.69	20240806	19870	-21.69	20240411	13000	19.69	20240806	0.90	N	271980	500	73 억		351388	N	N	0	N	00	N
123	20240808	150947	57	100.00	KOSPI		의약품	N	N	N	N		N	15680	1020	2	6.96	8649786980	537572	3170.77	14830	16990	14830	19050	10270	14660	16090.47	2.39	0	-1264	15193	14926	14513	14246	13833	15060	14380	74	4390	500	10550	10	1	14704872	2306	46.12	1.41	12	3.66	340.00	11112.00	19870	20240411	-21.09	13000	20240806	20.62	19870	-21.09	20240411	13000	20.62	20240806	19870	-21.09	20240411	13000	20.62	20240806	0.90	N	271980	500	73 억		351388	N	N	0	N	00	N
124	20240808	140948	57	100.00	KOSPI		의약품	N	N	N	N		N	15860	1200	2	8.19	8446905760	524626	3094.41	14830	16990	14830	19050	10270	14660	16100.81	2.39	0	-1915	15193	14926	14513	14246	13833	15060	14380	74	4390	500	10550	10	1	14704872	2332	46.65	1.43	12	3.57	340.00	11112.00	19870	20240411	-20.18	13000	20240806	22.00	19870	-20.18	20240411	13000	22.00	20240806	19870	-20.18	20240411	13000	22.00	20240806	0.90	N	271980	500	73 억		351388	N	N	0	N	00	N
125	20240808	130946	57	100.00	KOSPI		의약품	N	N	N	N		N	15800	1140	2	7.78	8265610170	513125	3026.57	14830	16990	14830	19050	10270	14660	16108.38	2.39	0	-2428	15193	14926	14513	14246	13833	15060	14380	74	4390	500	10550	10	1	14704872	2323	46.47	1.42	12	3.49	340.00	11112.00	19870	20240411	-20.48	13000	20240806	21.54	19870	-20.48	20240411	13000	21.54	20240806	19870	-20.48	20240411	13000	21.54	20240806	0.90	N	271980	500	73 억		351388	N	N	0	N	00	N
126	20240808	120950	57	100.00	KOSPI		의약품	N	N	N	N		N	15800	1140	2	7.78	7846288260	486741	2870.95	14830	16990	14830	19050	10270	14660	16120.05	2.39	0	-1084	15193	14926	14513	14246	13833	15060	14380	74	4390	500	10550	10	1	14704872	2323	46.47	1.42	12	3.31	340.00	11112.00	19870	20240411	-20.48	13000	20240806	21.54	19870	-20.48	20240411	13000	21.54	20240806	19870	-20.48	20240411	13000	21.54	20240806	0.90	N	271980	500	73 억		351388	N	N	0	N	00	N
127	20240808	110944	57	100.00	KOSPI		의약품	N	N	N	N		N	15650	990	2	6.75	7346803830	455036	2683.94	14830	16990	14830	19050	10270	14660	16145.54	2.39	0	-3592	15193	14926	14513	14246	13833	15060	14380	74	4390	500	10550	10	1	14704872	2301	46.03	1.41	12	3.09	340.00	11112.00	19870	20240411	-21.24	13000	20240806	20.38	19870	-21.24	20240411	13000	20.38	20240806	19870	-21.24	20240411	13000	20.38	20240806	0.90	N	271980	500	73 억		351388	N	N	0	N	00	N
128	20240808	100941	57	100.00	KOSPI		의약품	N	N	N	N		N	15760	1100	2	7.50	6687221180	412905	2435.44	14830	16990	14830	19050	10270	14660	16195.54	2.39	0	-8888	15193	14926	14513	14246	13833	15060	14380	74	4390	500	10550	10	1	14704872	2317	46.35	1.42	12	2.81	340.00	11112.00	19870	20240411	-20.68	13000	20240806	21.23	19870	-20.68	20240411	13000	21.23	20240806	19870	-20.68	20240411	13000	21.23	20240806	0.90	N	271980	500	73 억		351388	N	N	0	N	00	N
129	20240808	090937	57	100.00	KOSPI		의약품	N	N	N	N		N	15700	1040	2	7.09	566359330	36864	217.44	14830	15800	14830	19050	10270	14660	15363.48	2.39	0	-2392	15193	14926	14513	14246	13833	15060	14380	74	4390	500	10550	10	1	14704872	2309	46.18	1.41	12	0.25	340.00	11112.00	19870	20240411	-20.99	13000	20240806	20.77	19870	-20.99	20240411	13000	20.77	20240806	19870	-20.99	20240411	13000	20.77	20240806	0.90	N	271980	500	73 억		351388	N	N	0	N	00	N
130	20240807	160922	57	100.00	KOSPI		의약품	N	N	N	N		N	14660	560	2	3.97	246613420	16893	13.46	14100	14780	14100	18330	9870	14100	14598.41	2.36	0	3667	16606	15352	14176	12922	11746	15980	13550	74	4230	500	10150	10	1	14704872	2156	43.12	1.32	12	0.11	340.00	11112.00	19870	20240411	-26.22	13000	20240806	12.77	19870	-26.22	20240411	13000	12.77	20240806	19870	-26.22	20240411	13000	12.77	20240806	0.94	N	271980	500	73 억		346725	N	N	0	N	00	N
131	20240807	150935	57	100.00	KOSPI		의약품	N	N	N	N		N	14660	560	2	3.97	237625000	16280	12.97	14100	14780	14100	18330	9870	14100	14596.13	2.36	0	3629	16606	15352	14176	12922	11746	15980	13550	74	4230	500	10150	10	1	14704872	2156	43.12	1.32	12	0.11	340.00	11112.00	19870	20240411	-26.22	13000	20240806	12.77	19870	-26.22	20240411	13000	12.77	20240806	19870	-26.22	20240411	13000	12.77	20240806	0.94	N	271980	500	73 억		346725	N	N	0	N	00	N
132	20240807	140941	57	100.00	KOSPI		의약품	N	N	N	N		N	14690	590	2	4.18	219846660	15070	12.00	14100	14780	14100	18330	9870	14100	14588.36	2.36	0	3653	16606	15352	14176	12922	11746	15980	13550	74	4230	500	10150	10	1	14704872	2160	43.21	1.32	12	0.10	340.00	11112.00	19870	20240411	-26.07	13000	20240806	13.00	19870	-26.07	20240411	13000	13.00	20240806	19870	-26.07	20240411	13000	13.00	20240806	0.94	N	271980	500	73 억		346725	N	N	0	N	00	N
133	20240807	130935	57	100.00	KOSPI		의약품	N	N	N	N		N	14660	560	2	3.97	175528110	12057	9.60	14100	14780	14100	18330	9870	14100	14558.19	2.36	0	2842	16606	15352	14176	12922	11746	15980	13550	74	4230	500	10150	10	1	14704872	2156	43.12	1.32	12	0.08	340.00	11112.00	19870	20240411	-26.22	13000	20240806	12.77	19870	-26.22	20240411	13000	12.77	20240806	19870	-26.22	20240411	13000	12.77	20240806	0.94	N	271980	500	73 억		346725	N	N	0	N	00	N
134	20240807	120937	57	100.00	KOSPI		의약품	N	N	N	N		N	14540	440	2	3.12	159566470	10967	8.74	14100	14780	14100	18330	9870	14100	14549.69	2.36	0	2567	16606	15352	14176	12922	11746	15980	13550	74	4230	500	10150	10	1	14704872	2138	42.76	1.31	12	0.07	340.00	11112.00	19870	20240411	-26.82	13000	20240806	11.85	19870	-26.82	20240411	13000	11.85	20240806	19870	-26.82	20240411	13000	11.85	20240806	0.94	N	271980	500	73 억		346725	N	N	0	N	00	N
135	20240807	110936	57	100.00	KOSPI		의약품	N	N	N	N		N	14750	650	2	4.61	140986830	9695	7.72	14100	14780	14100	18330	9870	14100	14542.22	2.36	0	2420	16606	15352	14176	12922	11746	15980	13550	74	4230	500	10150	10	1	14704872	2169	43.38	1.33	12	0.07	340.00	11112.00	19870	20240411	-25.77	13000	20240806	13.46	19870	-25.77	20240411	13000	13.46	20240806	19870	-25.77	20240411	13000	13.46	20240806	0.94	N	271980	500	73 억		346725	N	N	0	N	00	N
136	20240807	100929	57	100.00	KOSPI		의약품	N	N	N	N		N	14430	330	2	2.34	71642710	4968	3.96	14100	14590	14100	18330	9870	14100	14420.84	2.36	0	430	16606	15352	14176	12922	11746	15980	13550	74	4230	500	10150	10	1	14704872	2122	42.44	1.30	12	0.03	340.00	11112.00	19870	20240411	-27.38	13000	20240806	11.00	19870	-27.38	20240411	13000	11.00	20240806	19870	-27.38	20240411	13000	11.00	20240806	0.94	N	271980	500	73 억		346725	N	N	0	N	00	N
137	20240807	090957	57	100.00	KOSPI		의약품	N	N	N	N		N	14120	20	2	0.14	7025590	497	0.40	14100	14370	14100	18330	9870	14100	14136.00	2.36	0	64	16606	15352	14176	12922	11746	15980	13550	74	4230	500	10150	10	1	14704872	2076	41.53	1.27	12	0.00	340.00	11112.00	19870	20240411	-28.94	13000	20240806	8.62	19870	-28.94	20240411	13000	8.62	20240806	19870	-28.94	20240411	13000	8.62	20240806	0.94	N	271980	500	73 억		346725	N	N	0	N	00	N
138	20240806	160919	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	14100	610	2	4.52	1814619880	125515	253.53	13000	15430	13000	17530	9450	13490	14457.52	2.44	0	-11900	15903	14696	14013	12806	12123	14355	12465	74	4040	500	9710	10	1	14704872	2073	41.47	1.27	12	0.85	340.00	11112.00	19870	20240411	-29.04	13000	20240806	8.46	19870	-29.04	20240411	13000	8.46	20240806	19870	-29.04	20240411	13000	8.46	20240806	0.95	N	271980	500	73 억		358556	N	N	0	N	00	N
139	20240806	150931	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	14170	680	2	5.04	1804824680	124821	252.13	13000	15430	13000	17530	9450	13490	14459.30	2.44	0	-12042	15903	14696	14013	12806	12123	14355	12465	74	4040	500	9710	10	1	14704872	2084	41.68	1.28	12	0.85	340.00	11112.00	19870	20240411	-28.69	13000	20240806	9.00	19870	-28.69	20240411	13000	9.00	20240806	19870	-28.69	20240411	13000	9.00	20240806	0.95	N	271980	500	73 억		358556	N	N	0	N	00	N
140	20240806	140927	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	14090	600	2	4.45	1789597680	123740	249.95	13000	15430	13000	17530	9450	13490	14462.56	2.44	0	-12206	15903	14696	14013	12806	12123	14355	12465	74	4040	500	9710	10	1	14704872	2072	41.44	1.27	12	0.84	340.00	11112.00	19870	20240411	-29.09	13000	20240806	8.38	19870	-29.09	20240411	13000	8.38	20240806	19870	-29.09	20240411	13000	8.38	20240806	0.95	N	271980	500	73 억		358556	N	N	0	N	00	N
141	20240806	130931	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	14180	690	2	5.11	1775794550	122759	247.97	13000	15430	13000	17530	9450	13490	14465.70	2.44	0	-12532	15903	14696	14013	12806	12123	14355	12465	74	4040	500	9710	10	1	14704872	2085	41.71	1.28	12	0.83	340.00	11112.00	19870	20240411	-28.64	13000	20240806	9.08	19870	-28.64	20240411	13000	9.08	20240806	19870	-28.64	20240411	13000	9.08	20240806	0.95	N	271980	500	73 억		358556	N	N	0	N	00	N
142	20240806	120933	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	14250	760	2	5.63	1697821000	117237	236.81	13000	15430	13000	17530	9450	13490	14481.96	2.44	0	-15609	15903	14696	14013	12806	12123	14355	12465	74	4040	500	9710	10	1	14704872	2095	41.91	1.28	12	0.80	340.00	11112.00	19870	20240411	-28.28	13000	20240806	9.62	19870	-28.28	20240411	13000	9.62	20240806	19870	-28.28	20240411	13000	9.62	20240806	0.95	N	271980	500	73 억		358556	N	N	0	N	00	N
143	20240806	110920	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	14320	830	2	6.15	1567993840	108142	218.44	13000	15430	13000	17530	9450	13490	14499.40	2.44	0	-15818	15903	14696	14013	12806	12123	14355	12465	74	4040	500	9710	10	1	14704872	2106	42.12	1.29	12	0.74	340.00	11112.00	19870	20240411	-27.93	13000	20240806	10.15	19870	-27.93	20240411	13000	10.15	20240806	19870	-27.93	20240411	13000	10.15	20240806	0.95	N	271980	500	73 억		358556	N	N	0	N	00	N
144	20240806	100920	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	14220	730	2	5.41	307943950	22054	44.55	13000	14430	13000	17530	9450	13490	13963.18	2.44	0	-1080	15903	14696	14013	12806	12123	14355	12465	74	4040	500	9710	10	1	14704872	2091	41.82	1.28	12	0.15	340.00	11112.00	19870	20240411	-28.43	13000	20240806	9.38	19870	-28.43	20240411	13000	9.38	20240806	19870	-28.43	20240411	13000	9.38	20240806	0.95	N	271980	500	73 억		358556	N	N	0	N	00	N
145	20240806	090927	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13700	210	2	1.56	48823020	3681	7.44	13000	13850	13000	17530	9450	13490	13263.52	2.44	0	27	15903	14696	14013	12806	12123	14355	12465	74	4040	500	9710	10	1	14704872	2015	40.29	1.23	12	0.03	340.00	11112.00	19870	20240411	-31.05	13000	20240806	5.38	19870	-31.05	20240411	13000	5.38	20240806	19870	-31.05	20240411	13000	5.38	20240806	0.95	N	271980	500	73 억		358556	N	N	0	N	00	N
146	20240805	160908	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13490	-1780	5	-11.66	699314320	48889	335.57	15200	15220	13330	19850	10690	15270	14305.12	2.41	0	4142	15576	15422	15346	15192	15116	15385	15155	74	4580	500	10990	10	1	14704872	1984	39.68	1.21	12	0.33	340.00	11112.00	19870	20240411	-32.11	13330	20240805	1.20	19870	-32.11	20240411	13330	1.20	20240805	19870	-32.11	20240411	13330	1.20	20240805	0.96	N	271980	500	73 억		354450	N	N	15	N	00	N
147	20240805	150924	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	13400	-1870	5	-12.25	641458370	44597	306.11	15200	15220	13400	19850	10690	15270	14383.44	2.41	0	2113	15576	15422	15346	15192	15116	15385	15155	74	4580	500	10990	10	1	14704872	1970	39.41	1.21	12	0.30	340.00	11112.00	19870	20240411	-32.56	13400	20240805	0.00	19870	-32.56	20240411	13400	0.00	20240805	19870	-32.56	20240411	13400	0.00	20240805	0.96	N	271980	500	73 억		354450	N	N	15	N	00	N
148	20240805	140924	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	14350	-920	5	-6.02	470847590	32146	220.65	15200	15220	14060	19850	10690	15270	14647.16	2.41	0	-690	15576	15422	15346	15192	15116	15385	15155	74	4580	500	10990	10	1	14704872	2110	42.21	1.29	12	0.22	340.00	11112.00	19870	20240411	-27.78	14060	20240805	2.06	19870	-27.78	20240411	14060	2.06	20240805	19870	-27.78	20240411	14060	2.06	20240805	0.96	N	271980	500	73 억		354450	N	N	15	N	00	N
149	20240805	130923	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	14120	-1150	5	-7.53	403011490	27351	187.73	15200	15220	14080	19850	10690	15270	14734.80	2.41	0	145	15576	15422	15346	15192	15116	15385	15155	74	4580	500	10990	10	1	14704872	2076	41.53	1.27	12	0.19	340.00	11112.00	19870	20240411	-28.94	14080	20240805	0.28	19870	-28.94	20240411	14080	0.28	20240805	19870	-28.94	20240411	14080	0.28	20240805	0.96	N	271980	500	73 억		354450	N	N	15	N	00	N
150	20240805	120918	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	14600	-670	5	-4.39	334864470	22556	154.82	15200	15220	14210	19850	10690	15270	14845.92	2.41	0	-914	15576	15422	15346	15192	15116	15385	15155	74	4580	500	10990	10	1	14704872	2147	42.94	1.31	12	0.15	340.00	11112.00	19870	20240411	-26.52	14210	20240805	2.74	19870	-26.52	20240411	14210	2.74	20240805	19870	-26.52	20240411	14210	2.74	20240805	0.96	N	271980	500	73 억		354450	N	N	15	N	00	N
151	20240805	110916	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	14600	-670	5	-4.39	312727410	21018	144.27	15200	15220	14400	19850	10690	15270	14879.03	2.41	0	-842	15576	15422	15346	15192	15116	15385	15155	74	4580	500	10990	10	1	14704872	2147	42.94	1.31	12	0.14	340.00	11112.00	19870	20240411	-26.52	14400	20240805	1.39	19870	-26.52	20240411	14400	1.39	20240805	19870	-26.52	20240411	14400	1.39	20240805	0.96	N	271980	500	73 억		354450	N	N	15	N	00	N
152	20240805	100914	57	100.00	KOSPI		의약품	N	N	N	N		N	14600	-670	5	-4.39	239471470	15973	109.64	15200	15220	14600	19850	10690	15270	14992.27	2.41	0	-1247	15576	15422	15346	15192	15116	15385	15155	74	4580	500	10990	10	1	14704872	2147	42.94	1.31	12	0.11	340.00	11112.00	19870	20240411	-26.52	14540	20231023	0.41	19870	-26.52	20240411	14600	0.00	20240805	19870	-26.52	20240411	14540	0.41	20231023	0.96	N	271980	500	73 억		354450	N	N	15	N	00	N
153	20240805	090909	57	100.00	KOSPI		의약품	N	N	N	N		N	15120	-150	5	-0.98	60398790	4006	27.50	15200	15220	15000	19850	10690	15270	15077.08	2.41	0	-837	15576	15422	15346	15192	15116	15385	15155	74	4580	500	10990	10	1	14704872	2223	44.47	1.36	12	0.03	340.00	11112.00	19870	20240411	-23.91	14540	20231023	3.99	19870	-23.91	20240411	15000	0.80	20240805	19870	-23.91	20240411	14540	3.99	20231023	0.96	N	271980	500	73 억		354450	N	N	15	N	00	N
154	20240802	160901	57	100.00	KOSPI		의약품	N	N	N	N		N	15270	-170	5	-1.10	221387390	14423	232.70	15390	15500	15270	20050	10810	15440	15349.65	2.45	0	-4802	15733	15586	15423	15276	15113	15660	15350	74	4610	500	11110	10	1	14704872	2245	44.91	1.37	12	0.10	340.00	11112.00	19870	20240411	-23.15	14540	20231023	5.02	19870	-23.15	20240411	15070	1.33	20240605	19870	-23.15	20240411	14540	5.02	20231023	0.96	N	271980	500	73 억		359855	N	N	15	N	00	N
155	20240802	150901	57	100.00	KOSPI		의약품	N	N	N	N		N	15350	-90	5	-0.58	207795730	13533	218.34	15390	15500	15280	20050	10810	15440	15354.74	2.45	0	-4645	15733	15586	15423	15276	15113	15660	15350	74	4610	500	11110	10	1	14704872	2257	45.15	1.38	12	0.09	340.00	11112.00	19870	20240411	-22.75	14540	20231023	5.57	19870	-22.75	20240411	15070	1.86	20240605	19870	-22.75	20240411	14540	5.57	20231023	0.96	N	271980	500	73 억		359855	N	N	9	N	00	N
156	20240802	140905	57	100.00	KOSPI		의약품	N	N	N	N		N	15380	-60	5	-0.39	138087860	8992	145.08	15390	15500	15280	20050	10810	15440	15356.75	2.45	0	-3757	15733	15586	15423	15276	15113	15660	15350	74	4610	500	11110	10	1	14704872	2262	45.24	1.38	12	0.06	340.00	11112.00	19870	20240411	-22.60	14540	20231023	5.78	19870	-22.60	20240411	15070	2.06	20240605	19870	-22.60	20240411	14540	5.78	20231023	0.96	N	271980	500	73 억		359855	N	N	9	N	00	N
157	20240802	130902	57	100.00	KOSPI		의약품	N	N	N	N		N	15400	-40	5	-0.26	73893750	4809	77.59	15390	15500	15290	20050	10810	15440	15365.72	2.45	0	-815	15733	15586	15423	15276	15113	15660	15350	74	4610	500	11110	10	1	14704872	2265	45.29	1.39	12	0.03	340.00	11112.00	19870	20240411	-22.50	14540	20231023	5.91	19870	-22.50	20240411	15070	2.19	20240605	19870	-22.50	20240411	14540	5.91	20231023	0.96	N	271980	500	73 억		359855	N	N	9	N	00	N
158	20240802	120902	57	100.00	KOSPI		의약품	N	N	N	N		N	15340	-100	5	-0.65	51767760	3371	54.39	15390	15500	15290	20050	10810	15440	15356.80	2.45	0	-453	15733	15586	15423	15276	15113	15660	15350	74	4610	500	11110	10	1	14704872	2256	45.12	1.38	12	0.02	340.00	11112.00	19870	20240411	-22.80	14540	20231023	5.50	19870	-22.80	20240411	15070	1.79	20240605	19870	-22.80	20240411	14540	5.50	20231023	0.96	N	271980	500	73 억		359855	N	N	9	N	00	N
159	20240802	110902	57	100.00	KOSPI		의약품	N	N	N	N		N	15380	-60	5	-0.39	34528830	2249	36.29	15390	15500	15290	20050	10810	15440	15352.97	2.45	0	-204	15733	15586	15423	15276	15113	15660	15350	74	4610	500	11110	10	1	14704872	2262	45.24	1.38	12	0.02	340.00	11112.00	19870	20240411	-22.60	14540	20231023	5.78	19870	-22.60	20240411	15070	2.06	20240605	19870	-22.60	20240411	14540	5.78	20231023	0.96	N	271980	500	73 억		359855	N	N	9	N	00	N
160	20240802	100858	57	100.00	KOSPI		의약품	N	N	N	N		N	15370	-70	5	-0.45	23363330	1522	24.56	15390	15500	15290	20050	10810	15440	15350.41	2.45	0	-13	15733	15586	15423	15276	15113	15660	15350	74	4610	500	11110	10	1	14704872	2260	45.21	1.38	12	0.01	340.00	11112.00	19870	20240411	-22.65	14540	20231023	5.71	19870	-22.65	20240411	15070	1.99	20240605	19870	-22.65	20240411	14540	5.71	20231023	0.96	N	271980	500	73 억		359855	N	N	9	N	00	N
161	20240802	090904	57	100.00	KOSPI		의약품	N	N	N	N		N	15340	-100	5	-0.65	2980590	194	3.13	15390	15390	15330	20050	10810	15440	15363.87	2.45	0	-28	15733	15586	15423	15276	15113	15660	15350	74	4610	500	11110	10	1	14704872	2256	45.12	1.38	12	0.00	340.00	11112.00	19870	20240411	-22.80	14540	20231023	5.50	19870	-22.80	20240411	15070	1.79	20240605	19870	-22.80	20240411	14540	5.50	20231023	0.96	N	271980	500	73 억		359855	N	N	9	N	00	N
162	20240801	160858	57	100.00	KOSPI		의약품	N	N	N	N		N	15440	130	2	0.85	95382900	6197	119.59	15400	15570	15260	19900	10720	15310	15391.79	2.45	0	322	15443	15376	15313	15246	15183	15345	15215	74	4590	500	11020	10	1	14704872	2270	45.41	1.39	12	0.04	340.00	11112.00	19870	20240411	-22.29	14540	20231023	6.19	19870	-22.29	20240411	15070	2.46	20240605	19870	-22.29	20240411	14540	6.19	20231023	0.95	N	271980	500	73 억		359537	N	N	9	N	00	N
163	20240801	150919	57	100.00	KOSPI		의약품	N	N	N	N		N	15450	140	2	0.91	94564460	6144	118.56	15400	15570	15260	19900	10720	15310	15391.35	2.45	0	320	15443	15376	15313	15246	15183	15345	15215	74	4590	500	11020	10	1	14704872	2272	45.44	1.39	12	0.04	340.00	11112.00	19870	20240411	-22.24	14540	20231023	6.26	19870	-22.24	20240411	15070	2.52	20240605	19870	-22.24	20240411	14540	6.26	20231023	0.95	N	271980	500	73 억		359537	N	N	18	N	00	N
164	20240801	140910	57	100.00	KOSPI		의약품	N	N	N	N		N	15400	90	2	0.59	88982090	5782	111.58	15400	15570	15260	19900	10720	15310	15389.50	2.45	0	589	15443	15376	15313	15246	15183	15345	15215	74	4590	500	11020	10	1	14704872	2265	45.29	1.39	12	0.04	340.00	11112.00	19870	20240411	-22.50	14540	20231023	5.91	19870	-22.50	20240411	15070	2.19	20240605	19870	-22.50	20240411	14540	5.91	20231023	0.95	N	271980	500	73 억		359537	N	N	18	N	00	N
165	20240801	130902	57	100.00	KOSPI		의약품	N	N	N	N		N	15380	70	2	0.46	85715820	5570	107.49	15400	15570	15260	19900	10720	15310	15388.84	2.45	0	658	15443	15376	15313	15246	15183	15345	15215	74	4590	500	11020	10	1	14704872	2262	45.24	1.38	12	0.04	340.00	11112.00	19870	20240411	-22.60	14540	20231023	5.78	19870	-22.60	20240411	15070	2.06	20240605	19870	-22.60	20240411	14540	5.78	20231023	0.95	N	271980	500	73 억		359537	N	N	18	N	00	N
166	20240801	120906	57	100.00	KOSPI		의약품	N	N	N	N		N	15420	110	2	0.72	85022320	5525	106.62	15400	15570	15260	19900	10720	15310	15388.66	2.45	0	674	15443	15376	15313	15246	15183	15345	15215	74	4590	500	11020	10	1	14704872	2267	45.35	1.39	12	0.04	340.00	11112.00	19870	20240411	-22.40	14540	20231023	6.05	19870	-22.40	20240411	15070	2.32	20240605	19870	-22.40	20240411	14540	6.05	20231023	0.95	N	271980	500	73 억		359537	N	N	18	N	00	N
167	20240801	110907	57	100.00	KOSPI		의약품	N	N	N	N		N	15380	70	2	0.46	60226240	3919	75.63	15400	15410	15260	19900	10720	15310	15367.76	2.45	0	325	15443	15376	15313	15246	15183	15345	15215	74	4590	500	11020	10	1	14704872	2262	45.24	1.38	12	0.03	340.00	11112.00	19870	20240411	-22.60	14540	20231023	5.78	19870	-22.60	20240411	15070	2.06	20240605	19870	-22.60	20240411	14540	5.78	20231023	0.95	N	271980	500	73 억		359537	N	N	18	N	00	N
168	20240801	100901	57	100.00	KOSPI		의약품	N	N	N	N		N	15400	90	2	0.59	42995990	2798	53.99	15400	15410	15260	19900	10720	15310	15366.69	2.45	0	326	15443	15376	15313	15246	15183	15345	15215	74	4590	500	11020	10	1	14704872	2265	45.29	1.39	12	0.02	340.00	11112.00	19870	20240411	-22.50	14540	20231023	5.91	19870	-22.50	20240411	15070	2.19	20240605	19870	-22.50	20240411	14540	5.91	20231023	0.95	N	271980	500	73 억		359537	N	N	18	N	00	N
169	20240801	090853	57	100.00	KOSPI		의약품	N	N	N	N		N	15400	90	2	0.59	1165100	76	1.47	15400	15400	15300	19900	10720	15310	15330.26	2.45	0	-1	15443	15376	15313	15246	15183	15345	15215	74	4590	500	11020	10	1	14704872	2265	45.29	1.39	12	0.00	340.00	11112.00	19870	20240411	-22.50	14540	20231023	5.91	19870	-22.50	20240411	15070	2.19	20240605	19870	-22.50	20240411	14540	5.91	20231023	0.95	N	271980	500	73 억		359537	N	N	18	N	00	N