KissMeData/003220/price/prices-20230701.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	20230731	160142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15310	490	2	3.31	4461281820	293550	389.38	15200	15440	14940	19260	10380	14820	15197.54	13.66	0	4699	15133	14976	14743	14586	14353	15055	14665	110	4440	500	11260	10	1	21964670	3363	10.53	1.26	12	1.34	1454.00	12111.00	21800	20221214	-29.77	13530	20230712	13.16	19950	-23.26	20230103	13530	13.16	20230712	21800	-29.77	20221214	13530	13.16	20230712	2.54	N	003220	500	109 억		3000017	N	N	2	N	00	N
3	20230731	150142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15390	570	2	3.85	4202069780	276641	366.95	15200	15440	14940	19260	10380	14820	15189.61	13.66	0	1379	15133	14976	14743	14586	14353	15055	14665	110	4440	500	11260	10	1	21964670	3380	10.58	1.27	12	1.26	1454.00	12111.00	21800	20221214	-29.40	13530	20230712	13.75	19950	-22.86	20230103	13530	13.75	20230712	21800	-29.40	20221214	13530	13.75	20230712	2.54	N	003220	500	109 억		3000017	N	N	6	N	00	N
4	20230731	140143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15190	370	2	2.50	2960076620	195659	259.53	15200	15300	14940	19260	10380	14820	15128.75	13.66	0	-13941	15133	14976	14743	14586	14353	15055	14665	110	4440	500	11260	10	1	21964670	3336	10.45	1.25	12	0.89	1454.00	12111.00	21800	20221214	-30.32	13530	20230712	12.27	19950	-23.86	20230103	13530	12.27	20230712	21800	-30.32	20221214	13530	12.27	20230712	2.54	N	003220	500	109 억		3000017	N	N	6	N	00	N
5	20230731	130142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15020	200	2	1.35	2658776690	175660	233.00	15200	15300	14940	19260	10380	14820	15135.93	13.66	0	-21085	15133	14976	14743	14586	14353	15055	14665	110	4440	500	11260	10	1	21964670	3299	10.33	1.24	12	0.80	1454.00	12111.00	21800	20221214	-31.10	13530	20230712	11.01	19950	-24.71	20230103	13530	11.01	20230712	21800	-31.10	20221214	13530	11.01	20230712	2.54	N	003220	500	109 억		3000017	N	N	6	N	00	N
6	20230731	120144	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15090	270	2	1.82	2392672130	157986	209.56	15200	15300	14940	19260	10380	14820	15144.84	13.66	0	-18253	15133	14976	14743	14586	14353	15055	14665	110	4440	500	11260	10	1	21964670	3314	10.38	1.25	12	0.72	1454.00	12111.00	21800	20221214	-30.78	13530	20230712	11.53	19950	-24.36	20230103	13530	11.53	20230712	21800	-30.78	20221214	13530	11.53	20230712	2.54	N	003220	500	109 억		3000017	N	N	6	N	00	N
7	20230731	110144	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15170	350	2	2.36	2104133680	138866	184.20	15200	15300	14940	19260	10380	14820	15152.26	13.66	0	-13480	15133	14976	14743	14586	14353	15055	14665	110	4440	500	11260	10	1	21964670	3332	10.43	1.25	12	0.63	1454.00	12111.00	21800	20221214	-30.41	13530	20230712	12.12	19950	-23.96	20230103	13530	12.12	20230712	21800	-30.41	20221214	13530	12.12	20230712	2.54	N	003220	500	109 억		3000017	N	N	6	N	00	N
8	20230731	100143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15200	380	2	2.56	1049644470	69570	92.28	15200	15220	14940	19260	10380	14820	15087.61	13.66	0	-1622	15133	14976	14743	14586	14353	15055	14665	110	4440	500	11260	10	1	21964670	3339	10.45	1.26	12	0.32	1454.00	12111.00	21800	20221214	-30.28	13530	20230712	12.34	19950	-23.81	20230103	13530	12.34	20230712	21800	-30.28	20221214	13530	12.34	20230712	2.54	N	003220	500	109 억		3000017	N	N	6	N	00	N
9	20230731	090142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15150	330	2	2.23	86940920	5724	7.59	15200	15200	15070	19260	10380	14820	15188.90	13.66	0	-3063	15133	14976	14743	14586	14353	15055	14665	110	4440	500	11260	10	1	21964670	3328	10.42	1.25	12	0.03	1454.00	12111.00	21800	20221214	-30.50	13530	20230712	11.97	19950	-24.06	20230103	13530	11.97	20230712	21800	-30.50	20221214	13530	11.97	20230712	2.54	N	003220	500	109 억		3000017	N	N	6	N	00	N
10	20230728	160143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14820	260	2	1.79	1081765520	73255	81.94	14580	14900	14510	18920	10200	14560	14767.09	13.63	0	6632	14853	14706	14533	14386	14213	14780	14460	110	4360	500	11060	10	1	21964670	3255	10.19	1.22	12	0.33	1454.00	12111.00	21800	20221214	-32.02	13530	20230712	9.53	19950	-25.71	20230103	13530	9.53	20230712	21800	-32.02	20221214	13530	9.53	20230712	2.57	N	003220	500	109 억		2993579	N	N	6	N	00	N
11	20230728	150142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14820	260	2	1.79	854315490	57936	64.80	14580	14900	14510	18920	10200	14560	14745.86	13.63	0	4775	14853	14706	14533	14386	14213	14780	14460	110	4360	500	11060	10	1	21964670	3255	10.19	1.22	12	0.26	1454.00	12111.00	21800	20221214	-32.02	13530	20230712	9.53	19950	-25.71	20230103	13530	9.53	20230712	21800	-32.02	20221214	13530	9.53	20230712	2.57	N	003220	500	109 억		2993579	N	N	0	N	00	N
12	20230728	140142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14780	220	2	1.51	724444750	49135	54.96	14580	14900	14510	18920	10200	14560	14743.98	13.63	0	5943	14853	14706	14533	14386	14213	14780	14460	110	4360	500	11060	10	1	21964670	3246	10.17	1.22	12	0.22	1454.00	12111.00	21800	20221214	-32.20	13530	20230712	9.24	19950	-25.91	20230103	13530	9.24	20230712	21800	-32.20	20221214	13530	9.24	20230712	2.57	N	003220	500	109 억		2993579	N	N	0	N	00	N
13	20230728	130142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14840	280	2	1.92	633861140	43015	48.11	14580	14900	14510	18920	10200	14560	14735.84	13.63	0	6536	14853	14706	14533	14386	14213	14780	14460	110	4360	500	11060	10	1	21964670	3260	10.21	1.23	12	0.20	1454.00	12111.00	21800	20221214	-31.93	13530	20230712	9.68	19950	-25.61	20230103	13530	9.68	20230712	21800	-31.93	20221214	13530	9.68	20230712	2.57	N	003220	500	109 억		2993579	N	N	0	N	00	N
14	20230728	120142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14790	230	2	1.58	545877320	37076	41.47	14580	14900	14510	18920	10200	14560	14723.22	13.63	0	6568	14853	14706	14533	14386	14213	14780	14460	110	4360	500	11060	10	1	21964670	3249	10.17	1.22	12	0.17	1454.00	12111.00	21800	20221214	-32.16	13530	20230712	9.31	19950	-25.86	20230103	13530	9.31	20230712	21800	-32.16	20221214	13530	9.31	20230712	2.57	N	003220	500	109 억		2993579	N	N	0	N	00	N
15	20230728	110142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14790	230	2	1.58	448584030	30496	34.11	14580	14900	14510	18920	10200	14560	14709.63	13.63	0	7157	14853	14706	14533	14386	14213	14780	14460	110	4360	500	11060	10	1	21964670	3249	10.17	1.22	12	0.14	1454.00	12111.00	21800	20221214	-32.16	13530	20230712	9.31	19950	-25.86	20230103	13530	9.31	20230712	21800	-32.16	20221214	13530	9.31	20230712	2.57	N	003220	500	109 억		2993579	N	N	0	N	00	N
16	20230728	100142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14680	120	2	0.82	314020170	21360	23.89	14580	14900	14510	18920	10200	14560	14701.35	13.63	0	3619	14853	14706	14533	14386	14213	14780	14460	110	4360	500	11060	10	1	21964670	3224	10.10	1.21	12	0.10	1454.00	12111.00	21800	20221214	-32.66	13530	20230712	8.50	19950	-26.42	20230103	13530	8.50	20230712	21800	-32.66	20221214	13530	8.50	20230712	2.57	N	003220	500	109 억		2993579	N	N	0	N	00	N
17	20230728	090142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14610	50	2	0.34	23083190	1582	1.77	14580	14610	14570	18920	10200	14560	14591.24	13.63	0	905	14853	14706	14533	14386	14213	14780	14460	110	4360	500	11060	10	1	21964670	3209	10.05	1.21	12	0.01	1454.00	12111.00	21800	20221214	-32.98	13530	20230712	7.98	19950	-26.77	20230103	13530	7.98	20230712	21800	-32.98	20221214	13530	7.98	20230712	2.57	N	003220	500	109 억		2993579	N	N	0	N	00	N
18	20230727	160142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14560	150	2	1.04	1288524350	88795	45.83	14380	14680	14360	18730	10090	14410	14510.73	13.55	-7313	15018	15490	14950	14500	13960	13510	14725	13735	110	4320	500	10950	10	1	21964670	3198	10.01	1.20	12	0.40	1454.00	12111.00	21800	20221214	-33.21	13530	20230712	7.61	19950	-27.02	20230103	13530	7.61	20230712	21800	-33.21	20221214	13530	7.61	20230712	2.50	N	003220	500	109 억		2976550	N	N	0	N	00	N
19	20230727	150141	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14590	180	2	1.25	1163171900	80199	41.39	14380	14680	14360	18730	10090	14410	14503.57	13.55	-7313	14221	15490	14950	14500	13960	13510	14725	13735	110	4320	500	10950	10	1	21964670	3205	10.03	1.20	12	0.37	1454.00	12111.00	21800	20221214	-33.07	13530	20230712	7.83	19950	-26.87	20230103	13530	7.83	20230712	21800	-33.07	20221214	13530	7.83	20230712	2.50	N	003220	500	109 억		2976550	N	N	0	N	00	N
20	20230727	140141	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14510	100	2	0.69	980539490	67657	34.92	14380	14680	14360	18730	10090	14410	14492.80	13.55	-7313	12217	15490	14950	14500	13960	13510	14725	13735	110	4320	500	10950	10	1	21964670	3187	9.98	1.20	12	0.31	1454.00	12111.00	21800	20221214	-33.44	13530	20230712	7.24	19950	-27.27	20230103	13530	7.24	20230712	21800	-33.44	20221214	13530	7.24	20230712	2.50	N	003220	500	109 억		2976550	N	N	0	N	00	N
21	20230727	130143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14550	140	2	0.97	938609600	64767	33.43	14380	14680	14360	18730	10090	14410	14492.10	13.55	-7313	11944	15490	14950	14500	13960	13510	14725	13735	110	4320	500	10950	10	1	21964670	3196	10.01	1.20	12	0.29	1454.00	12111.00	21800	20221214	-33.26	13530	20230712	7.54	19950	-27.07	20230103	13530	7.54	20230712	21800	-33.26	20221214	13530	7.54	20230712	2.50	N	003220	500	109 억		2976550	N	N	0	N	00	N
22	20230727	120143	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14520	110	2	0.76	682898810	47079	24.30	14380	14680	14360	18730	10090	14410	14505.38	13.55	-7313	6912	15490	14950	14500	13960	13510	14725	13735	110	4320	500	10950	10	1	21964670	3189	9.99	1.20	12	0.21	1454.00	12111.00	21800	20221214	-33.39	13530	20230712	7.32	19950	-27.22	20230103	13530	7.32	20230712	21800	-33.39	20221214	13530	7.32	20230712	2.50	N	003220	500	109 억		2976550	N	N	0	N	00	N
23	20230727	110141	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14490	80	2	0.56	504601910	34781	17.95	14380	14680	14360	18730	10090	14410	14507.98	13.55	-7313	6397	15490	14950	14500	13960	13510	14725	13735	110	4320	500	10950	10	1	21964670	3183	9.97	1.20	12	0.16	1454.00	12111.00	21800	20221214	-33.53	13530	20230712	7.10	19950	-27.37	20230103	13530	7.10	20230712	21800	-33.53	20221214	13530	7.10	20230712	2.50	N	003220	500	109 억		2976550	N	N	0	N	00	N
24	20230727	100142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14540	130	2	0.90	329748440	22731	11.73	14380	14680	14360	18730	10090	14410	14506.55	13.55	-7313	5764	15490	14950	14500	13960	13510	14725	13735	110	4320	500	10950	10	1	21964670	3194	10.00	1.20	12	0.10	1454.00	12111.00	21800	20221214	-33.30	13530	20230712	7.46	19950	-27.12	20230103	13530	7.46	20230712	21800	-33.30	20221214	13530	7.46	20230712	2.50	N	003220	500	109 억		2976550	N	N	0	N	00	N
25	20230727	090142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14390	-20	5	-0.14	34995210	2432	1.26	14380	14430	14370	18730	10090	14410	14389.48	13.55	-7313	1275	15490	14950	14500	13960	13510	14725	13735	110	4320	500	10950	10	1	21964670	3161	9.90	1.19	12	0.01	1454.00	12111.00	21800	20221214	-33.99	13530	20230712	6.36	19950	-27.87	20230103	13530	6.36	20230712	21800	-33.99	20221214	13530	6.36	20230712	2.50	N	003220	500	109 억		2976550	N	N	0	N	00	N
26	20230726	160141	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14410	-450	5	-3.03	2784245920	193179	40.22	15030	15040	14050	19310	10410	14860	14412.77	13.58	0	-6052	16073	15466	15103	14496	14133	15770	14800	110	4450	500	11290	10	1	21964670	3165	9.91	1.19	12	0.88	1454.00	12111.00	21800	20221214	-33.90	13530	20230712	6.50	19950	-27.77	20230103	13530	6.50	20230712	21800	-33.90	20221214	13530	6.50	20230712	2.48	N	003220	500	109 억		2983863	N	N	18	N	00	N
27	20230726	150142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14360	-500	5	-3.36	2664236140	184836	38.48	15030	15040	14050	19310	10410	14860	14414.03	13.58	0	-6442	16073	15466	15103	14496	14133	15770	14800	110	4450	500	11290	10	1	21964670	3154	9.88	1.19	12	0.84	1454.00	12111.00	21800	20221214	-34.13	13530	20230712	6.13	19950	-28.02	20230103	13530	6.13	20230712	21800	-34.13	20221214	13530	6.13	20230712	2.48	N	003220	500	109 억		2983863	N	N	18	N	00	N
28	20230726	140142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14180	-680	5	-4.58	2533878230	175716	36.58	15030	15040	14050	19310	10410	14860	14420.28	13.58	0	-6131	16073	15466	15103	14496	14133	15770	14800	110	4450	500	11290	10	1	21964670	3115	9.75	1.17	12	0.80	1454.00	12111.00	21800	20221214	-34.95	13530	20230712	4.80	19950	-28.92	20230103	13530	4.80	20230712	21800	-34.95	20221214	13530	4.80	20230712	2.48	N	003220	500	109 억		2983863	N	N	18	N	00	N
29	20230726	130141	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14190	-670	5	-4.51	2203641470	152392	31.73	15030	15040	14050	19310	10410	14860	14460.32	13.58	0	-3198	16073	15466	15103	14496	14133	15770	14800	110	4450	500	11290	10	1	21964670	3117	9.76	1.17	12	0.69	1454.00	12111.00	21800	20221214	-34.91	13530	20230712	4.88	19950	-28.87	20230103	13530	4.88	20230712	21800	-34.91	20221214	13530	4.88	20230712	2.48	N	003220	500	109 억		2983863	N	N	18	N	00	N
30	20230726	120141	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14270	-590	5	-3.97	1832538100	126265	26.29	15030	15040	14220	19310	10410	14860	14513.40	13.58	0	586	16073	15466	15103	14496	14133	15770	14800	110	4450	500	11290	10	1	21964670	3134	9.81	1.18	12	0.57	1454.00	12111.00	21800	20221214	-34.54	13530	20230712	5.47	19950	-28.47	20230103	13530	5.47	20230712	21800	-34.54	20221214	13530	5.47	20230712	2.48	N	003220	500	109 억		2983863	N	N	18	N	00	N
31	20230726	110141	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14370	-490	5	-3.30	1317517540	90284	18.80	15030	15040	14320	19310	10410	14860	14593.01	13.58	0	-3339	16073	15466	15103	14496	14133	15770	14800	110	4450	500	11290	10	1	21964670	3156	9.88	1.19	12	0.41	1454.00	12111.00	21800	20221214	-34.08	13530	20230712	6.21	19950	-27.97	20230103	13530	6.21	20230712	21800	-34.08	20221214	13530	6.21	20230712	2.48	N	003220	500	109 억		2983863	N	N	18	N	00	N
32	20230726	100142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14720	-140	5	-0.94	598901560	40592	8.45	15030	15040	14500	19310	10410	14860	14754.15	13.58	0	-9026	16073	15466	15103	14496	14133	15770	14800	110	4450	500	11290	10	1	21964670	3233	10.12	1.22	12	0.18	1454.00	12111.00	21800	20221214	-32.48	13530	20230712	8.80	19950	-26.22	20230103	13530	8.80	20230712	21800	-32.48	20221214	13530	8.80	20230712	2.48	N	003220	500	109 억		2983863	N	N	18	N	00	N
33	20230726	090142	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14860	0	3	0.00	63332330	4240	0.88	15030	15040	14860	19310	10410	14860	14937.05	13.58	0	-545	16073	15466	15103	14496	14133	15770	14800	110	4450	500	11290	10	1	21964670	3264	10.22	1.23	12	0.02	1454.00	12111.00	21800	20221214	-31.83	13530	20230712	9.83	19950	-25.51	20230103	13530	9.83	20230712	21800	-31.83	20221214	13530	9.83	20230712	2.48	N	003220	500	109 억		2983863	N	N	18	N	00	N
34	20230725	160141	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14860	190	2	1.30	7284547000	479437	289.55	14740	15710	14740	19070	10270	14670	15194.93	13.65	0	-14103	15256	14962	14696	14402	14136	14830	14270	110	4400	500	11140	10	1	21964670	3264	10.22	1.23	12	2.18	1454.00	12111.00	21800	20221214	-31.83	13530	20230712	9.83	19950	-25.51	20230103	13530	9.83	20230712	21800	-31.83	20221214	13530	9.83	20230712	2.29	N	003220	500	109 억		2997316	N	N	18	N	00	N
35	20230725	150140	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14940	270	2	1.84	6981840500	459044	277.24	14740	15710	14740	19070	10270	14670	15209.53	13.65	0	-15547	15256	14962	14696	14402	14136	14830	14270	110	4400	500	11140	10	1	21964670	3282	10.28	1.23	12	2.09	1454.00	12111.00	21800	20221214	-31.47	13530	20230712	10.42	19950	-25.11	20230103	13530	10.42	20230712	21800	-31.47	20221214	13530	10.42	20230712	2.29	N	003220	500	109 억		2997316	N	N	0	N	00	N
36	20230725	140141	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15040	370	2	2.52	6159020150	404273	244.16	14740	15710	14740	19070	10270	14670	15234.81	13.65	0	-14654	15256	14962	14696	14402	14136	14830	14270	110	4400	500	11140	10	1	21964670	3303	10.34	1.24	12	1.84	1454.00	12111.00	21800	20221214	-31.01	13530	20230712	11.16	19950	-24.61	20230103	13530	11.16	20230712	21800	-31.01	20221214	13530	11.16	20230712	2.29	N	003220	500	109 억		2997316	N	N	0	N	00	N
37	20230725	130141	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14980	310	2	2.11	5885401250	386041	233.15	14740	15710	14740	19070	10270	14670	15245.54	13.65	0	-14629	15256	14962	14696	14402	14136	14830	14270	110	4400	500	11140	10	1	21964670	3290	10.30	1.24	12	1.76	1454.00	12111.00	21800	20221214	-31.28	13530	20230712	10.72	19950	-24.91	20230103	13530	10.72	20230712	21800	-31.28	20221214	13530	10.72	20230712	2.29	N	003220	500	109 억		2997316	N	N	0	N	00	N
38	20230725	120141	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14970	300	2	2.04	5617206930	368189	222.37	14740	15710	14740	19070	10270	14670	15256.32	13.65	0	-10485	15256	14962	14696	14402	14136	14830	14270	110	4400	500	11140	10	1	21964670	3288	10.30	1.24	12	1.68	1454.00	12111.00	21800	20221214	-31.33	13530	20230712	10.64	19950	-24.96	20230103	13530	10.64	20230712	21800	-31.33	20221214	13530	10.64	20230712	2.29	N	003220	500	109 억		2997316	N	N	0	N	00	N
39	20230725	110141	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15050	380	2	2.59	5340189380	349700	211.20	14740	15710	14740	19070	10270	14670	15270.78	13.65	0	-7515	15256	14962	14696	14402	14136	14830	14270	110	4400	500	11140	10	1	21964670	3306	10.35	1.24	12	1.59	1454.00	12111.00	21800	20221214	-30.96	13530	20230712	11.23	19950	-24.56	20230103	13530	11.23	20230712	21800	-30.96	20221214	13530	11.23	20230712	2.29	N	003220	500	109 억		2997316	N	N	0	N	00	N
40	20230725	100141	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15080	410	2	2.79	4553869750	297655	179.77	14740	15710	14740	19070	10270	14670	15299.16	13.65	0	-950	15256	14962	14696	14402	14136	14830	14270	110	4400	500	11140	10	1	21964670	3312	10.37	1.25	12	1.36	1454.00	12111.00	21800	20221214	-30.83	13530	20230712	11.46	19950	-24.41	20230103	13530	11.46	20230712	21800	-30.83	20221214	13530	11.46	20230712	2.29	N	003220	500	109 억		2997316	N	N	0	N	00	N
41	20230725	090141	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14850	180	2	1.23	58127710	3930	2.37	14740	14850	14740	19070	10270	14670	14790.89	13.65	0	818	15256	14962	14696	14402	14136	14830	14270	110	4400	500	11140	10	1	21964670	3262	10.21	1.23	12	0.02	1454.00	12111.00	21800	20221214	-31.88	13530	20230712	9.76	19950	-25.56	20230103	13530	9.76	20230712	21800	-31.88	20221214	13530	9.76	20230712	2.29	N	003220	500	109 억		2997316	N	N	0	N	00	N
42	20230724	160140	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14670	-330	5	-2.20	2416480620	164403	27.53	14930	14990	14430	19500	10500	15000	14698.55	13.81	0	-37058	16093	15546	14823	14276	13553	15820	14550	110	4500	500	11400	10	1	21964670	3222	10.09	1.21	12	0.75	1454.00	12111.00	21800	20221214	-32.71	13530	20230712	8.43	19950	-26.47	20230103	13530	8.43	20230712	21800	-32.71	20221214	13530	8.43	20230712	2.25	N	003220	500	109 억		3032577	N	N	10	N	00	N
43	20230724	150139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14690	-310	5	-2.07	2330947690	158570	26.56	14930	14990	14430	19500	10500	15000	14699.80	13.81	0	-34512	16093	15546	14823	14276	13553	15820	14550	110	4500	500	11400	10	1	21964670	3227	10.10	1.21	12	0.72	1454.00	12111.00	21800	20221214	-32.61	13530	20230712	8.57	19950	-26.37	20230103	13530	8.57	20230712	21800	-32.61	20221214	13530	8.57	20230712	2.25	N	003220	500	109 억		3032577	N	N	10	N	00	N
44	20230724	140138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14760	-240	5	-1.60	2153682250	146545	24.54	14930	14990	14430	19500	10500	15000	14696.39	13.81	0	-27976	16093	15546	14823	14276	13553	15820	14550	110	4500	500	11400	10	1	21964670	3242	10.15	1.22	12	0.67	1454.00	12111.00	21800	20221214	-32.29	13530	20230712	9.09	19950	-26.02	20230103	13530	9.09	20230712	21800	-32.29	20221214	13530	9.09	20230712	2.25	N	003220	500	109 억		3032577	N	N	10	N	00	N
45	20230724	130141	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14520	-480	5	-3.20	1984854410	134998	22.61	14930	14990	14430	19500	10500	15000	14702.84	13.81	0	-24033	16093	15546	14823	14276	13553	15820	14550	110	4500	500	11400	10	1	21964670	3189	9.99	1.20	12	0.61	1454.00	12111.00	21800	20221214	-33.39	13530	20230712	7.32	19950	-27.22	20230103	13530	7.32	20230712	21800	-33.39	20221214	13530	7.32	20230712	2.25	N	003220	500	109 억		3032577	N	N	10	N	00	N
46	20230724	120140	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14450	-550	5	-3.67	1930228840	131235	21.98	14930	14990	14430	19500	10500	15000	14708.18	13.81	0	-23234	16093	15546	14823	14276	13553	15820	14550	110	4500	500	11400	10	1	21964670	3174	9.94	1.19	12	0.60	1454.00	12111.00	21800	20221214	-33.72	13530	20230712	6.80	19950	-27.57	20230103	13530	6.80	20230712	21800	-33.72	20221214	13530	6.80	20230712	2.25	N	003220	500	109 억		3032577	N	N	10	N	00	N
47	20230724	110141	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14700	-300	5	-2.00	1298511340	87762	14.70	14930	14990	14620	19500	10500	15000	14795.82	13.81	0	-27887	16093	15546	14823	14276	13553	15820	14550	110	4500	500	11400	10	1	21964670	3229	10.11	1.21	12	0.40	1454.00	12111.00	21800	20221214	-32.57	13530	20230712	8.65	19950	-26.32	20230103	13530	8.65	20230712	21800	-32.57	20221214	13530	8.65	20230712	2.25	N	003220	500	109 억		3032577	N	N	10	N	00	N
48	20230724	100139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14650	-350	5	-2.33	1094180230	73811	12.36	14930	14990	14620	19500	10500	15000	14824.08	13.81	0	-28305	16093	15546	14823	14276	13553	15820	14550	110	4500	500	11400	10	1	21964670	3218	10.08	1.21	12	0.34	1454.00	12111.00	21800	20221214	-32.80	13530	20230712	8.28	19950	-26.57	20230103	13530	8.28	20230712	21800	-32.80	20221214	13530	8.28	20230712	2.25	N	003220	500	109 억		3032577	N	N	10	N	00	N
49	20230724	090139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14960	-40	5	-0.27	63265880	4234	0.71	14930	14990	14930	19500	10500	15000	14942.33	13.81	0	-821	16093	15546	14823	14276	13553	15820	14550	110	4500	500	11400	10	1	21964670	3286	10.29	1.24	12	0.02	1454.00	12111.00	21800	20221214	-31.38	13530	20230712	10.57	19950	-25.01	20230103	13530	10.57	20230712	21800	-31.38	20221214	13530	10.57	20230712	2.25	N	003220	500	109 억		3032577	N	N	10	N	00	N
50	20230721	160139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15000	920	2	6.53	8884296900	594609	1039.71	14100	15370	14100	18300	9860	14080	14941.42	13.29	0	115498	14513	14296	14063	13846	13613	14180	13730	110	4220	500	10700	10	1	21964670	3295	10.32	1.24	12	2.71	1454.00	12111.00	21800	20221214	-31.19	13530	20230712	10.86	19950	-24.81	20230103	13530	10.86	20230712	21800	-31.19	20221214	13530	10.86	20230712	2.26	N	003220	500	109 억		2919609	N	N	10	N	00	N
51	20230721	150140	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14950	870	2	6.18	8716277840	583397	1020.10	14100	15370	14100	18300	9860	14080	14940.65	13.29	0	115720	14513	14296	14063	13846	13613	14180	13730	110	4220	500	10700	10	1	21964670	3284	10.28	1.23	12	2.66	1454.00	12111.00	21800	20221214	-31.42	13530	20230712	10.50	19950	-25.06	20230103	13530	10.50	20230712	21800	-31.42	20221214	13530	10.50	20230712	2.26	N	003220	500	109 억		2919609	N	N	0	N	00	N
52	20230721	140139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15070	990	2	7.03	8422613100	563803	985.84	14100	15370	14100	18300	9860	14080	14939.03	13.29	0	115985	14513	14296	14063	13846	13613	14180	13730	110	4220	500	10700	10	1	21964670	3310	10.36	1.24	12	2.57	1454.00	12111.00	21800	20221214	-30.87	13530	20230712	11.38	19950	-24.46	20230103	13530	11.38	20230712	21800	-30.87	20221214	13530	11.38	20230712	2.26	N	003220	500	109 억		2919609	N	N	0	N	00	N
53	20230721	130139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14830	750	2	5.33	7755864970	519272	907.98	14100	15370	14100	18300	9860	14080	14936.14	13.29	0	119196	14513	14296	14063	13846	13613	14180	13730	110	4220	500	10700	10	1	21964670	3257	10.20	1.22	12	2.36	1454.00	12111.00	21800	20221214	-31.97	13530	20230712	9.61	19950	-25.66	20230103	13530	9.61	20230712	21800	-31.97	20221214	13530	9.61	20230712	2.26	N	003220	500	109 억		2919609	N	N	0	N	00	N
54	20230721	120140	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14900	820	2	5.82	7335204050	490921	858.40	14100	15370	14100	18300	9860	14080	14941.83	13.29	0	115966	14513	14296	14063	13846	13613	14180	13730	110	4220	500	10700	10	1	21964670	3273	10.25	1.23	12	2.24	1454.00	12111.00	21800	20221214	-31.65	13530	20230712	10.13	19950	-25.31	20230103	13530	10.13	20230712	21800	-31.65	20221214	13530	10.13	20230712	2.26	N	003220	500	109 억		2919609	N	N	0	N	00	N
55	20230721	110140	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15260	1180	2	8.38	6301385460	421965	737.83	14100	15370	14100	18300	9860	14080	14933.56	13.29	0	103055	14513	14296	14063	13846	13613	14180	13730	110	4220	500	10700	10	1	21964670	3352	10.50	1.26	12	1.92	1454.00	12111.00	21800	20221214	-30.00	13530	20230712	12.79	19950	-23.51	20230103	13530	12.79	20230712	21800	-30.00	20221214	13530	12.79	20230712	2.26	N	003220	500	109 억		2919609	N	N	0	N	00	N
56	20230721	100140	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14860	780	2	5.54	2459728590	168213	294.13	14100	14950	14100	18300	9860	14080	14622.91	13.29	0	38331	14513	14296	14063	13846	13613	14180	13730	110	4220	500	10700	10	1	21964670	3264	10.22	1.23	12	0.77	1454.00	12111.00	21800	20221214	-31.83	13530	20230712	9.83	19950	-25.51	20230103	13530	9.83	20230712	21800	-31.83	20221214	13530	9.83	20230712	2.26	N	003220	500	109 억		2919609	N	N	0	N	00	N
57	20230721	090140	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14130	50	2	0.36	10056790	713	1.25	14100	14130	14100	18300	9860	14080	14107.35	13.29	0	-24	14513	14296	14063	13846	13613	14180	13730	110	4220	500	10700	10	1	21964670	3104	9.72	1.17	12	0.00	1454.00	12111.00	21800	20221214	-35.18	13530	20230712	4.43	19950	-29.17	20230103	13530	4.43	20230712	21800	-35.18	20221214	13530	4.43	20230712	2.26	N	003220	500	109 억		2919609	N	N	0	N	00	N
58	20230720	160140	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14080	0	3	0.00	802790780	57053	111.93	14090	14280	13830	18300	9860	14080	14070.96	13.28	0	1296	14500	14290	13910	13700	13320	14395	13805	110	4220	500	10700	10	1	21964670	3093	9.68	1.16	12	0.26	1454.00	12111.00	21800	20221214	-35.41	13530	20230712	4.07	19950	-29.42	20230103	13530	4.07	20230712	21800	-35.41	20221214	13530	4.07	20230712	2.26	N	003220	500	109 억		2917620	N	N	72	N	00	N
59	20230720	150139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14090	10	2	0.07	783672430	55695	109.27	14090	14280	13830	18300	9860	14080	14070.79	13.28	0	1513	14500	14290	13910	13700	13320	14395	13805	110	4220	500	10700	10	1	21964670	3095	9.69	1.16	12	0.25	1454.00	12111.00	21800	20221214	-35.37	13530	20230712	4.14	19950	-29.37	20230103	13530	4.14	20230712	21800	-35.37	20221214	13530	4.14	20230712	2.26	N	003220	500	109 억		2917620	N	N	72	N	00	N
60	20230720	140139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14080	0	3	0.00	748476550	53191	104.35	14090	14280	13830	18300	9860	14080	14071.49	13.28	0	1615	14500	14290	13910	13700	13320	14395	13805	110	4220	500	10700	10	1	21964670	3093	9.68	1.16	12	0.24	1454.00	12111.00	21800	20221214	-35.41	13530	20230712	4.07	19950	-29.42	20230103	13530	4.07	20230712	21800	-35.41	20221214	13530	4.07	20230712	2.26	N	003220	500	109 억		2917620	N	N	72	N	00	N
61	20230720	130139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14180	100	2	0.71	668783360	47548	93.28	14090	14280	13830	18300	9860	14080	14065.44	13.28	0	1625	14500	14290	13910	13700	13320	14395	13805	110	4220	500	10700	10	1	21964670	3115	9.75	1.17	12	0.22	1454.00	12111.00	21800	20221214	-34.95	13530	20230712	4.80	19950	-28.92	20230103	13530	4.80	20230712	21800	-34.95	20221214	13530	4.80	20230712	2.26	N	003220	500	109 억		2917620	N	N	72	N	00	N
62	20230720	120139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14150	70	2	0.50	628062100	44676	87.65	14090	14280	13830	18300	9860	14080	14058.15	13.28	0	2196	14500	14290	13910	13700	13320	14395	13805	110	4220	500	10700	10	1	21964670	3108	9.73	1.17	12	0.20	1454.00	12111.00	21800	20221214	-35.09	13530	20230712	4.58	19950	-29.07	20230103	13530	4.58	20230712	21800	-35.09	20221214	13530	4.58	20230712	2.26	N	003220	500	109 억		2917620	N	N	72	N	00	N
63	20230720	110140	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14000	-80	5	-0.57	311992980	22350	43.85	14090	14090	13830	18300	9860	14080	13959.42	13.28	0	4048	14500	14290	13910	13700	13320	14395	13805	110	4220	500	10700	10	1	21964670	3075	9.63	1.16	12	0.10	1454.00	12111.00	21800	20221214	-35.78	13530	20230712	3.47	19950	-29.82	20230103	13530	3.47	20230712	21800	-35.78	20221214	13530	3.47	20230712	2.26	N	003220	500	109 억		2917620	N	N	72	N	00	N
64	20230720	100139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13970	-110	5	-0.78	248473790	17807	34.93	14090	14090	13830	18300	9860	14080	13953.71	13.28	0	5930	14500	14290	13910	13700	13320	14395	13805	110	4220	500	10700	10	1	21964670	3068	9.61	1.15	12	0.08	1454.00	12111.00	21800	20221214	-35.92	13530	20230712	3.25	19950	-29.97	20230103	13530	3.25	20230712	21800	-35.92	20221214	13530	3.25	20230712	2.26	N	003220	500	109 억		2917620	N	N	72	N	00	N
65	20230720	090139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14050	-30	5	-0.21	12462630	886	1.74	14090	14090	14050	18300	9860	14080	14066.17	13.28	0	-261	14500	14290	13910	13700	13320	14395	13805	110	4220	500	10700	10	1	21964670	3086	9.66	1.16	12	0.00	1454.00	12111.00	21800	20221214	-35.55	13530	20230712	3.84	19950	-29.57	20230103	13530	3.84	20230712	21800	-35.55	20221214	13530	3.84	20230712	2.26	N	003220	500	109 억		2917620	N	N	72	N	00	N
66	20230719	160141	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14080	430	2	3.15	692903700	50110	142.65	13760	14120	13530	17740	9560	13650	13825.81	13.25	0	9895	13970	13810	13730	13570	13490	13770	13530	110	4090	500	10370	10	1	21964670	3093	9.68	1.16	12	0.23	1454.00	12111.00	21800	20221214	-35.41	13530	20230719	4.07	19950	-29.42	20230103	13530	4.07	20230719	21800	-35.41	20221214	13530	4.07	20230719	2.31	N	003220	500	109 억		2909269	N	N	72	N	00	N
67	20230719	150140	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14040	390	2	2.86	486304770	35430	100.86	13760	14040	13530	17740	9560	13650	13725.79	13.25	0	9431	13970	13810	13730	13570	13490	13770	13530	110	4090	500	10370	10	1	21964670	3084	9.66	1.16	12	0.16	1454.00	12111.00	21800	20221214	-35.60	13530	20230719	3.77	19950	-29.62	20230103	13530	3.77	20230719	21800	-35.60	20221214	13530	3.77	20230719	2.31	N	003220	500	109 억		2909269	N	N	55	N	00	N
68	20230719	140141	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13710	60	2	0.44	257945860	18904	53.81	13760	13760	13530	17740	9560	13650	13645.04	13.25	0	198	13970	13810	13730	13570	13490	13770	13530	110	4090	500	10370	10	1	21964670	3011	9.43	1.13	12	0.09	1454.00	12111.00	21800	20221214	-37.11	13530	20230719	1.33	19950	-31.28	20230103	13530	1.33	20230719	21800	-37.11	20221214	13530	1.33	20230719	2.31	N	003220	500	109 억		2909269	N	N	55	N	00	N
69	20230719	130140	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13700	50	2	0.37	235411980	17256	49.12	13760	13760	13530	17740	9560	13650	13642.33	13.25	0	198	13970	13810	13730	13570	13490	13770	13530	110	4090	500	10370	10	1	21964670	3009	9.42	1.13	12	0.08	1454.00	12111.00	21800	20221214	-37.16	13530	20230719	1.26	19950	-31.33	20230103	13530	1.26	20230719	21800	-37.16	20221214	13530	1.26	20230719	2.31	N	003220	500	109 억		2909269	N	N	55	N	00	N
70	20230719	120140	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13710	60	2	0.44	218282420	16008	45.57	13760	13760	13530	17740	9560	13650	13635.83	13.25	0	198	13970	13810	13730	13570	13490	13770	13530	110	4090	500	10370	10	1	21964670	3011	9.43	1.13	12	0.07	1454.00	12111.00	21800	20221214	-37.11	13530	20230719	1.33	19950	-31.28	20230103	13530	1.33	20230719	21800	-37.11	20221214	13530	1.33	20230719	2.31	N	003220	500	109 억		2909269	N	N	55	N	00	N
71	20230719	110140	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13670	20	2	0.15	183567580	13471	38.35	13760	13760	13530	17740	9560	13650	13626.87	13.25	0	192	13970	13810	13730	13570	13490	13770	13530	110	4090	500	10370	10	1	21964670	3003	9.40	1.13	12	0.06	1454.00	12111.00	21800	20221214	-37.29	13530	20230719	1.03	19950	-31.48	20230103	13530	1.03	20230719	21800	-37.29	20221214	13530	1.03	20230719	2.31	N	003220	500	109 억		2909269	N	N	55	N	00	N
72	20230719	100140	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13650	0	3	0.00	151305410	11113	31.64	13760	13760	13530	17740	9560	13650	13615.17	13.25	0	-1156	13970	13810	13730	13570	13490	13770	13530	110	4090	500	10370	10	1	21964670	2998	9.39	1.13	12	0.05	1454.00	12111.00	21800	20221214	-37.39	13530	20230719	0.89	19950	-31.58	20230103	13530	0.89	20230719	21800	-37.39	20221214	13530	0.89	20230719	2.31	N	003220	500	109 억		2909269	N	N	55	N	00	N
73	20230719	090140	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13760	110	2	0.81	54930	4	0.01	13760	13760	13760	17740	9560	13650	13760.00	13.25	0	0	13970	13810	13730	13570	13490	13770	13530	110	4090	500	10370	10	1	21964670	3022	9.46	1.14	12	0.00	1454.00	12111.00	21800	20221214	-36.88	13530	20230712	1.70	19950	-31.03	20230103	13530	1.70	20230712	21800	-36.88	20221214	13530	1.70	20230712	2.31	N	003220	500	109 억		2909269	N	N	55	N	00	N
74	20230718	160140	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13650	-150	5	-1.09	479321680	34946	173.26	13790	13890	13650	17940	9660	13800	13737.02	13.28	0	-7470	13926	13862	13736	13672	13546	13895	13705	110	4140	500	10480	10	1	21964670	2998	9.39	1.13	12	0.16	1454.00	12111.00	21800	20221214	-37.39	13530	20230712	0.89	19950	-31.58	20230103	13530	0.89	20230712	21800	-37.39	20221214	13530	0.89	20230712	2.31	N	003220	500	109 억		2916850	N	N	55	N	00	N
75	20230718	150140	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13710	-90	5	-0.65	294450740	21415	106.17	13790	13890	13700	17940	9660	13800	13749.73	13.28	0	-7272	13926	13862	13736	13672	13546	13895	13705	110	4140	500	10480	10	1	21964670	3011	9.43	1.13	12	0.10	1454.00	12111.00	21800	20221214	-37.11	13530	20230712	1.33	19950	-31.28	20230103	13530	1.33	20230712	21800	-37.11	20221214	13530	1.33	20230712	2.31	N	003220	500	109 억		2916850	N	N	59	N	00	N
76	20230718	140139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13720	-80	5	-0.58	256355770	18639	92.41	13790	13890	13700	17940	9660	13800	13753.72	13.28	0	-5773	13926	13862	13736	13672	13546	13895	13705	110	4140	500	10480	10	1	21964670	3014	9.44	1.13	12	0.08	1454.00	12111.00	21800	20221214	-37.06	13530	20230712	1.40	19950	-31.23	20230103	13530	1.40	20230712	21800	-37.06	20221214	13530	1.40	20230712	2.31	N	003220	500	109 억		2916850	N	N	59	N	00	N
77	20230718	130139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13720	-80	5	-0.58	214526750	15589	77.29	13790	13890	13700	17940	9660	13800	13761.41	13.28	0	-4568	13926	13862	13736	13672	13546	13895	13705	110	4140	500	10480	10	1	21964670	3014	9.44	1.13	12	0.07	1454.00	12111.00	21800	20221214	-37.06	13530	20230712	1.40	19950	-31.23	20230103	13530	1.40	20230712	21800	-37.06	20221214	13530	1.40	20230712	2.31	N	003220	500	109 억		2916850	N	N	59	N	00	N
78	20230718	120140	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13760	-40	5	-0.29	190274740	13824	68.54	13790	13890	13700	17940	9660	13800	13764.07	13.28	0	-3564	13926	13862	13736	13672	13546	13895	13705	110	4140	500	10480	10	1	21964670	3022	9.46	1.14	12	0.06	1454.00	12111.00	21800	20221214	-36.88	13530	20230712	1.70	19950	-31.03	20230103	13530	1.70	20230712	21800	-36.88	20221214	13530	1.70	20230712	2.31	N	003220	500	109 억		2916850	N	N	59	N	00	N
79	20230718	110140	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13710	-90	5	-0.65	152039350	11044	54.75	13790	13890	13700	17940	9660	13800	13766.68	13.28	0	-2647	13926	13862	13736	13672	13546	13895	13705	110	4140	500	10480	10	1	21964670	3011	9.43	1.13	12	0.05	1454.00	12111.00	21800	20221214	-37.11	13530	20230712	1.33	19950	-31.28	20230103	13530	1.33	20230712	21800	-37.11	20221214	13530	1.33	20230712	2.31	N	003220	500	109 억		2916850	N	N	59	N	00	N
80	20230718	100140	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13760	-40	5	-0.29	120496980	8744	43.35	13790	13890	13710	17940	9660	13800	13780.52	13.28	0	-539	13926	13862	13736	13672	13546	13895	13705	110	4140	500	10480	10	1	21964670	3022	9.46	1.14	12	0.04	1454.00	12111.00	21800	20221214	-36.88	13530	20230712	1.70	19950	-31.03	20230103	13530	1.70	20230712	21800	-36.88	20221214	13530	1.70	20230712	2.31	N	003220	500	109 억		2916850	N	N	59	N	00	N
81	20230718	090138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13790	-10	5	-0.07	482700	35	0.17	13790	13790	13790	17940	9660	13800	13790.00	13.28	0	-26	13926	13862	13736	13672	13546	13895	13705	110	4140	500	10480	10	1	21964670	3029	9.48	1.14	12	0.00	1454.00	12111.00	21800	20221214	-36.74	13530	20230712	1.92	19950	-30.88	20230103	13530	1.92	20230712	21800	-36.74	20221214	13530	1.92	20230712	2.31	N	003220	500	109 억		2916850	N	N	59	N	00	N
82	20230717	160140	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13800	100	2	0.73	275015150	20068	58.87	13700	13800	13610	17810	9590	13700	13703.58	13.28	0	253	13953	13826	13703	13576	13453	13765	13515	110	4110	500	10410	10	1	21964670	3031	9.49	1.14	12	0.09	1454.00	12111.00	21800	20221214	-36.70	13530	20230712	2.00	19950	-30.83	20230103	13530	2.00	20230712	21800	-36.70	20221214	13530	2.00	20230712	2.29	N	003220	500	109 억		2916766	N	N	59	N	00	N
83	20230717	150139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13760	60	2	0.44	249099270	18188	53.35	13700	13770	13610	17810	9590	13700	13695.80	13.28	0	365	13953	13826	13703	13576	13453	13765	13515	110	4110	500	10410	10	1	21964670	3022	9.46	1.14	12	0.08	1454.00	12111.00	21800	20221214	-36.88	13530	20230712	1.70	19950	-31.03	20230103	13530	1.70	20230712	21800	-36.88	20221214	13530	1.70	20230712	2.29	N	003220	500	109 억		2916766	N	N	89	N	00	N
84	20230717	140140	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13750	50	2	0.36	235439820	17195	50.44	13700	13750	13610	17810	9590	13700	13692.34	13.28	0	273	13953	13826	13703	13576	13453	13765	13515	110	4110	500	10410	10	1	21964670	3020	9.46	1.14	12	0.08	1454.00	12111.00	21800	20221214	-36.93	13530	20230712	1.63	19950	-31.08	20230103	13530	1.63	20230712	21800	-36.93	20221214	13530	1.63	20230712	2.29	N	003220	500	109 억		2916766	N	N	89	N	00	N
85	20230717	130138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13720	20	2	0.15	216718410	15831	46.44	13700	13750	13610	17810	9590	13700	13689.50	13.28	0	636	13953	13826	13703	13576	13453	13765	13515	110	4110	500	10410	10	1	21964670	3014	9.44	1.13	12	0.07	1454.00	12111.00	21800	20221214	-37.06	13530	20230712	1.40	19950	-31.23	20230103	13530	1.40	20230712	21800	-37.06	20221214	13530	1.40	20230712	2.29	N	003220	500	109 억		2916766	N	N	89	N	00	N
86	20230717	120140	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13690	-10	5	-0.07	178054370	13006	38.15	13700	13750	13610	17810	9590	13700	13690.17	13.28	0	834	13953	13826	13703	13576	13453	13765	13515	110	4110	500	10410	10	1	21964670	3007	9.42	1.13	12	0.06	1454.00	12111.00	21800	20221214	-37.20	13530	20230712	1.18	19950	-31.38	20230103	13530	1.18	20230712	21800	-37.20	20221214	13530	1.18	20230712	2.29	N	003220	500	109 억		2916766	N	N	89	N	00	N
87	20230717	110139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13700	0	3	0.00	173291770	12658	37.13	13700	13750	13610	17810	9590	13700	13690.30	13.28	0	814	13953	13826	13703	13576	13453	13765	13515	110	4110	500	10410	10	1	21964670	3009	9.42	1.13	12	0.06	1454.00	12111.00	21800	20221214	-37.16	13530	20230712	1.26	19950	-31.33	20230103	13530	1.26	20230712	21800	-37.16	20221214	13530	1.26	20230712	2.29	N	003220	500	109 억		2916766	N	N	89	N	00	N
88	20230717	100139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13690	-10	5	-0.07	71916870	5259	15.43	13700	13710	13610	17810	9590	13700	13675.01	13.28	0	-1571	13953	13826	13703	13576	13453	13765	13515	110	4110	500	10410	10	1	21964670	3007	9.42	1.13	12	0.02	1454.00	12111.00	21800	20221214	-37.20	13530	20230712	1.18	19950	-31.38	20230103	13530	1.18	20230712	21800	-37.20	20221214	13530	1.18	20230712	2.29	N	003220	500	109 억		2916766	N	N	89	N	00	N
89	20230717	090139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13700	0	3	0.00	876870	64	0.19	13700	13710	13700	17810	9590	13700	13701.09	13.28	0	-19	13953	13826	13703	13576	13453	13765	13515	110	4110	500	10410	10	1	21964670	3009	9.42	1.13	12	0.00	1454.00	12111.00	21800	20221214	-37.16	13530	20230712	1.26	19950	-31.33	20230103	13530	1.26	20230712	21800	-37.16	20221214	13530	1.26	20230712	2.29	N	003220	500	109 억		2916766	N	N	89	N	00	N
90	20230714	160138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13700	10	2	0.07	463374150	33936	77.18	13830	13830	13580	17790	9590	13690	13654.22	13.31	0	-6718	14096	13892	13746	13542	13396	13865	13515	110	4100	500	10400	10	1	21964670	3009	9.42	1.13	12	0.15	1454.00	12111.00	21800	20221214	-37.16	13530	20230712	1.26	19950	-31.33	20230103	13530	1.26	20230712	21800	-37.16	20221214	13530	1.26	20230712	2.28	N	003220	500	109 억		2924434	N	N	89	N	00	N
91	20230714	150139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13690	0	3	0.00	440118350	32236	73.32	13830	13830	13580	17790	9590	13690	13653.00	13.31	0	-6527	14096	13892	13746	13542	13396	13865	13515	110	4100	500	10400	10	1	21964670	3007	9.42	1.13	12	0.15	1454.00	12111.00	21800	20221214	-37.20	13530	20230712	1.18	19950	-31.38	20230103	13530	1.18	20230712	21800	-37.20	20221214	13530	1.18	20230712	2.28	N	003220	500	109 억		2924434	N	N	348	N	00	N
92	20230714	140138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13710	20	2	0.15	395664040	28984	65.92	13830	13830	13580	17790	9590	13690	13651.12	13.31	0	-5831	14096	13892	13746	13542	13396	13865	13515	110	4100	500	10400	10	1	21964670	3011	9.43	1.13	12	0.13	1454.00	12111.00	21800	20221214	-37.11	13530	20230712	1.33	19950	-31.28	20230103	13530	1.33	20230712	21800	-37.11	20221214	13530	1.33	20230712	2.28	N	003220	500	109 억		2924434	N	N	348	N	00	N
93	20230714	130138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13660	-30	5	-0.22	348977200	25572	58.16	13830	13830	13580	17790	9590	13690	13646.84	13.31	0	-5913	14096	13892	13746	13542	13396	13865	13515	110	4100	500	10400	10	1	21964670	3000	9.39	1.13	12	0.12	1454.00	12111.00	21800	20221214	-37.34	13530	20230712	0.96	19950	-31.53	20230103	13530	0.96	20230712	21800	-37.34	20221214	13530	0.96	20230712	2.28	N	003220	500	109 억		2924434	N	N	348	N	00	N
94	20230714	120139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13700	10	2	0.07	321894280	23588	53.65	13830	13830	13580	17790	9590	13690	13646.52	13.31	0	-5823	14096	13892	13746	13542	13396	13865	13515	110	4100	500	10400	10	1	21964670	3009	9.42	1.13	12	0.11	1454.00	12111.00	21800	20221214	-37.16	13530	20230712	1.26	19950	-31.33	20230103	13530	1.26	20230712	21800	-37.16	20221214	13530	1.26	20230712	2.28	N	003220	500	109 억		2924434	N	N	348	N	00	N
95	20230714	110138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13680	-10	5	-0.07	259673420	19030	43.28	13830	13830	13580	17790	9590	13690	13645.47	13.31	0	-5556	14096	13892	13746	13542	13396	13865	13515	110	4100	500	10400	10	1	21964670	3005	9.41	1.13	12	0.09	1454.00	12111.00	21800	20221214	-37.25	13530	20230712	1.11	19950	-31.43	20230103	13530	1.11	20230712	21800	-37.25	20221214	13530	1.11	20230712	2.28	N	003220	500	109 억		2924434	N	N	348	N	00	N
96	20230714	100139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13630	-60	5	-0.44	223585260	16385	37.26	13830	13830	13580	17790	9590	13690	13645.72	13.31	0	-5675	14096	13892	13746	13542	13396	13865	13515	110	4100	500	10400	10	1	21964670	2994	9.37	1.13	12	0.07	1454.00	12111.00	21800	20221214	-37.48	13530	20230712	0.74	19950	-31.68	20230103	13530	0.74	20230712	21800	-37.48	20221214	13530	0.74	20230712	2.28	N	003220	500	109 억		2924434	N	N	348	N	00	N
97	20230714	090139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13830	140	2	1.02	1465560	106	0.24	13830	13830	13830	17790	9590	13690	13830.00	13.31	0	-6	14096	13892	13746	13542	13396	13865	13515	110	4100	500	10400	10	1	21964670	3038	9.51	1.14	12	0.00	1454.00	12111.00	21800	20221214	-36.56	13530	20230712	2.22	19950	-30.68	20230103	13530	2.22	20230712	21800	-36.56	20221214	13530	2.22	20230712	2.28	N	003220	500	109 억		2924434	N	N	348	N	00	N
98	20230713	160138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13690	40	2	0.29	605655740	43942	127.08	13690	13950	13600	17740	9560	13650	13783.08	13.27	0	-2726	13836	13742	13636	13542	13436	13690	13490	110	4090	500	10370	10	1	21964670	3007	9.42	1.13	12	0.20	1454.00	12111.00	21800	20221214	-37.20	13530	20230712	1.18	19950	-31.38	20230103	13530	1.18	20230712	21800	-37.20	20221214	13530	1.18	20230712	2.28	N	003220	500	109 억		2914219	N	N	348	N	00	N
99	20230713	150137	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13760	110	2	0.81	446021600	32246	93.26	13690	13950	13670	17740	9560	13650	13831.85	13.27	0	5676	13836	13742	13636	13542	13436	13690	13490	110	4090	500	10370	10	1	21964670	3022	9.46	1.14	12	0.15	1454.00	12111.00	21800	20221214	-36.88	13530	20230712	1.70	19950	-31.03	20230103	13530	1.70	20230712	21800	-36.88	20221214	13530	1.70	20230712	2.28	N	003220	500	109 억		2914219	N	N	0	N	00	N
100	20230713	140138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13760	110	2	0.81	418942600	30276	87.56	13690	13950	13670	17740	9560	13650	13837.45	13.27	0	6141	13836	13742	13636	13542	13436	13690	13490	110	4090	500	10370	10	1	21964670	3022	9.46	1.14	12	0.14	1454.00	12111.00	21800	20221214	-36.88	13530	20230712	1.70	19950	-31.03	20230103	13530	1.70	20230712	21800	-36.88	20221214	13530	1.70	20230712	2.28	N	003220	500	109 억		2914219	N	N	0	N	00	N
101	20230713	130138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13780	130	2	0.95	392982720	28389	82.10	13690	13950	13670	17740	9560	13650	13842.79	13.27	0	6983	13836	13742	13636	13542	13436	13690	13490	110	4090	500	10370	10	1	21964670	3027	9.48	1.14	12	0.13	1454.00	12111.00	21800	20221214	-36.79	13530	20230712	1.85	19950	-30.93	20230103	13530	1.85	20230712	21800	-36.79	20221214	13530	1.85	20230712	2.28	N	003220	500	109 억		2914219	N	N	0	N	00	N
102	20230713	120137	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13880	230	2	1.68	356373190	25737	74.43	13690	13950	13670	17740	9560	13650	13846.73	13.27	0	6876	13836	13742	13636	13542	13436	13690	13490	110	4090	500	10370	10	1	21964670	3049	9.55	1.15	12	0.12	1454.00	12111.00	21800	20221214	-36.33	13530	20230712	2.59	19950	-30.43	20230103	13530	2.59	20230712	21800	-36.33	20221214	13530	2.59	20230712	2.28	N	003220	500	109 억		2914219	N	N	0	N	00	N
103	20230713	110139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13930	280	2	2.05	322722380	23314	67.43	13690	13950	13670	17740	9560	13650	13842.44	13.27	0	7831	13836	13742	13636	13542	13436	13690	13490	110	4090	500	10370	10	1	21964670	3060	9.58	1.15	12	0.11	1454.00	12111.00	21800	20221214	-36.10	13530	20230712	2.96	19950	-30.18	20230103	13530	2.96	20230712	21800	-36.10	20221214	13530	2.96	20230712	2.28	N	003220	500	109 억		2914219	N	N	0	N	00	N
104	20230713	100138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13860	210	2	1.54	153690630	11139	32.22	13690	13870	13670	17740	9560	13650	13797.54	13.27	0	1860	13836	13742	13636	13542	13436	13690	13490	110	4090	500	10370	10	1	21964670	3044	9.53	1.14	12	0.05	1454.00	12111.00	21800	20221214	-36.42	13530	20230712	2.44	19950	-30.53	20230103	13530	2.44	20230712	21800	-36.42	20221214	13530	2.44	20230712	2.28	N	003220	500	109 억		2914219	N	N	0	N	00	N
105	20230713	090132	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13690	40	2	0.29	10062110	735	2.13	13690	13690	13690	17740	9560	13650	13690.00	13.27	0	-12	13836	13742	13636	13542	13436	13690	13490	110	4090	500	10370	10	1	21964670	3007	9.42	1.13	12	0.00	1454.00	12111.00	21800	20221214	-37.20	13530	20230712	1.18	19950	-31.38	20230103	13530	1.18	20230712	21800	-37.20	20221214	13530	1.18	20230712	2.28	N	003220	500	109 억		2914219	N	N	0	N	00	N
106	20230712	160137	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13650	-10	5	-0.07	467890760	34379	150.51	13670	13730	13530	17750	9570	13660	13609.74	13.28	0	-1703	13873	13766	13673	13566	13473	13820	13620	110	4090	500	10380	10	1	21964670	2998	9.39	1.13	12	0.16	1454.00	12111.00	21800	20221214	-37.39	13530	20230712	0.89	19950	-31.58	20230103	13530	0.89	20230712	21800	-37.39	20221214	13530	0.89	20230712	2.28	N	003220	500	109 억		2915929	N	N	69	N	00	N
107	20230712	150138	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13640	-20	5	-0.15	443500560	32591	142.69	13670	13730	13530	17750	9570	13660	13608.07	13.28	0	-1700	13873	13766	13673	13566	13473	13820	13620	110	4090	500	10380	10	1	21964670	2996	9.38	1.13	12	0.15	1454.00	12111.00	21800	20221214	-37.43	13530	20230712	0.81	19950	-31.63	20230103	13530	0.81	20230712	21800	-37.43	20221214	13530	0.81	20230712	2.28	N	003220	500	109 억		2915929	N	N	69	N	00	N
108	20230712	140136	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13650	-10	5	-0.07	419764010	30848	135.06	13670	13730	13530	17750	9570	13660	13607.50	13.28	0	-1766	13873	13766	13673	13566	13473	13820	13620	110	4090	500	10380	10	1	21964670	2998	9.39	1.13	12	0.14	1454.00	12111.00	21800	20221214	-37.39	13530	20230712	0.89	19950	-31.58	20230103	13530	0.89	20230712	21800	-37.39	20221214	13530	0.89	20230712	2.28	N	003220	500	109 억		2915929	N	N	69	N	00	N
109	20230712	130137	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13640	-20	5	-0.15	353163090	25947	113.60	13670	13730	13560	17750	9570	13660	13610.94	13.28	0	-1687	13873	13766	13673	13566	13473	13820	13620	110	4090	500	10380	10	1	21964670	2996	9.38	1.13	12	0.12	1454.00	12111.00	21800	20221214	-37.43	13550	20230710	0.66	19950	-31.63	20230103	13550	0.66	20230710	21800	-37.43	20221214	13550	0.66	20230710	2.28	N	003220	500	109 억		2915929	N	N	69	N	00	N
110	20230712	120138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13640	-20	5	-0.15	329061530	24179	105.86	13670	13730	13560	17750	9570	13660	13609.39	13.28	0	-1391	13873	13766	13673	13566	13473	13820	13620	110	4090	500	10380	10	1	21964670	2996	9.38	1.13	12	0.11	1454.00	12111.00	21800	20221214	-37.43	13550	20230710	0.66	19950	-31.63	20230103	13550	0.66	20230710	21800	-37.43	20221214	13550	0.66	20230710	2.28	N	003220	500	109 억		2915929	N	N	69	N	00	N
111	20230712	110138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13650	-10	5	-0.07	117890340	8643	37.84	13670	13730	13580	17750	9570	13660	13639.98	13.28	0	-3233	13873	13766	13673	13566	13473	13820	13620	110	4090	500	10380	10	1	21964670	2998	9.39	1.13	12	0.04	1454.00	12111.00	21800	20221214	-37.39	13550	20230710	0.74	19950	-31.58	20230103	13550	0.74	20230710	21800	-37.39	20221214	13550	0.74	20230710	2.28	N	003220	500	109 억		2915929	N	N	69	N	00	N
112	20230712	100138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13630	-30	5	-0.22	54616660	3996	17.49	13670	13730	13630	17750	9570	13660	13667.83	13.28	0	-2618	13873	13766	13673	13566	13473	13820	13620	110	4090	500	10380	10	1	21964670	2994	9.37	1.13	12	0.02	1454.00	12111.00	21800	20221214	-37.48	13550	20230710	0.59	19950	-31.68	20230103	13550	0.59	20230710	21800	-37.48	20221214	13550	0.59	20230710	2.28	N	003220	500	109 억		2915929	N	N	69	N	00	N
113	20230712	090138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13700	40	2	0.29	806590	59	0.26	13670	13700	13670	17750	9570	13660	13671.02	13.28	0	-4	13873	13766	13673	13566	13473	13820	13620	110	4090	500	10380	10	1	21964670	3009	9.42	1.13	12	0.00	1454.00	12111.00	21800	20221214	-37.16	13550	20230710	1.11	19950	-31.33	20230103	13550	1.11	20230710	21800	-37.16	20221214	13550	1.11	20230710	2.28	N	003220	500	109 억		2915929	N	N	69	N	00	N
114	20230711	160137	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13660	10	2	0.07	311408890	22837	63.74	13600	13780	13580	17740	9560	13650	13636.16	13.30	0	-5614	13983	13816	13683	13516	13383	13900	13600	110	4090	500	10370	10	1	21964670	3000	9.39	1.13	12	0.10	1454.00	12111.00	21800	20221214	-37.34	13550	20230710	0.81	19950	-31.53	20230103	13550	0.81	20230710	21800	-37.34	20221214	13550	0.81	20230710	2.31	N	003220	500	109 억		2921462	N	N	69	N	00	N
115	20230711	150135	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13640	-10	5	-0.07	242364280	17771	49.60	13600	13780	13580	17740	9560	13650	13638.19	13.30	0	-5323	13983	13816	13683	13516	13383	13900	13600	110	4090	500	10370	10	1	21964670	2996	9.38	1.13	12	0.08	1454.00	12111.00	21800	20221214	-37.43	13550	20230710	0.66	19950	-31.63	20230103	13550	0.66	20230710	21800	-37.43	20221214	13550	0.66	20230710	2.31	N	003220	500	109 억		2921462	N	N	0	N	00	N
116	20230711	140135	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13630	-20	5	-0.15	206575390	15145	42.27	13600	13780	13580	17740	9560	13650	13639.84	13.30	0	-4757	13983	13816	13683	13516	13383	13900	13600	110	4090	500	10370	10	1	21964670	2994	9.37	1.13	12	0.07	1454.00	12111.00	21800	20221214	-37.48	13550	20230710	0.59	19950	-31.68	20230103	13550	0.59	20230710	21800	-37.48	20221214	13550	0.59	20230710	2.31	N	003220	500	109 억		2921462	N	N	0	N	00	N
117	20230711	130136	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13630	-20	5	-0.15	168422460	12344	34.45	13600	13780	13580	17740	9560	13650	13644.07	13.30	0	-3746	13983	13816	13683	13516	13383	13900	13600	110	4090	500	10370	10	1	21964670	2994	9.37	1.13	12	0.06	1454.00	12111.00	21800	20221214	-37.48	13550	20230710	0.59	19950	-31.68	20230103	13550	0.59	20230710	21800	-37.48	20221214	13550	0.59	20230710	2.31	N	003220	500	109 억		2921462	N	N	0	N	00	N
118	20230711	120137	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13620	-30	5	-0.22	144213460	10568	29.49	13600	13780	13580	17740	9560	13650	13646.24	13.30	0	-3022	13983	13816	13683	13516	13383	13900	13600	110	4090	500	10370	10	1	21964670	2992	9.37	1.12	12	0.05	1454.00	12111.00	21800	20221214	-37.52	13550	20230710	0.52	19950	-31.73	20230103	13550	0.52	20230710	21800	-37.52	20221214	13550	0.52	20230710	2.31	N	003220	500	109 억		2921462	N	N	0	N	00	N
119	20230711	110137	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13650	0	3	0.00	112132650	8214	22.92	13600	13780	13580	17740	9560	13650	13651.41	13.30	0	-2246	13983	13816	13683	13516	13383	13900	13600	110	4090	500	10370	10	1	21964670	2998	9.39	1.13	12	0.04	1454.00	12111.00	21800	20221214	-37.39	13550	20230710	0.74	19950	-31.58	20230103	13550	0.74	20230710	21800	-37.39	20221214	13550	0.74	20230710	2.31	N	003220	500	109 억		2921462	N	N	0	N	00	N
120	20230711	100138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13670	20	2	0.15	77210200	5655	15.78	13600	13780	13580	17740	9560	13650	13653.44	13.30	0	-555	13983	13816	13683	13516	13383	13900	13600	110	4090	500	10370	10	1	21964670	3003	9.40	1.13	12	0.03	1454.00	12111.00	21800	20221214	-37.29	13550	20230710	0.89	19950	-31.48	20230103	13550	0.89	20230710	21800	-37.29	20221214	13550	0.89	20230710	2.31	N	003220	500	109 억		2921462	N	N	0	N	00	N
121	20230711	090137	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13780	130	2	0.95	17722150	1303	3.64	13600	13780	13600	17740	9560	13650	13601.00	13.30	0	-12	13983	13816	13683	13516	13383	13900	13600	110	4090	500	10370	10	1	21964670	3027	9.48	1.14	12	0.01	1454.00	12111.00	21800	20221214	-36.79	13550	20230710	1.70	19950	-30.93	20230103	13550	1.70	20230710	21800	-36.79	20221214	13550	1.70	20230710	2.31	N	003220	500	109 억		2921462	N	N	0	N	00	N
122	20230710	160136	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13650	40	2	0.29	489807300	35818	66.43	13560	13850	13550	17690	9530	13610	13684.60	13.28	0	-7160	13976	13792	13696	13512	13416	13745	13465	110	4080	500	10340	10	1	21964670	2998	9.39	1.13	12	0.16	1454.00	12111.00	21800	20221214	-37.39	13550	20230710	0.74	19950	-31.58	20230103	13550	0.74	20230710	21800	-37.39	20221214	13550	0.74	20230710	2.39	N	003220	500	109 억		2917869	N	N	41	N	00	N
123	20230710	150136	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13650	40	2	0.29	322750480	23577	43.72	13560	13850	13550	17690	9530	13610	13689.22	13.28	0	-7140	13976	13792	13696	13512	13416	13745	13465	110	4080	500	10340	10	1	21964670	2998	9.39	1.13	12	0.11	1454.00	12111.00	21800	20221214	-37.39	13550	20230710	0.74	19950	-31.58	20230103	13550	0.74	20230710	21800	-37.39	20221214	13550	0.74	20230710	2.39	N	003220	500	109 억		2917869	N	N	41	N	00	N
124	20230710	140135	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13660	50	2	0.37	277143190	20237	37.53	13560	13850	13550	17690	9530	13610	13694.88	13.28	0	-6097	13976	13792	13696	13512	13416	13745	13465	110	4080	500	10340	10	1	21964670	3000	9.39	1.13	12	0.09	1454.00	12111.00	21800	20221214	-37.34	13550	20230710	0.81	19950	-31.53	20230103	13550	0.81	20230710	21800	-37.34	20221214	13550	0.81	20230710	2.39	N	003220	500	109 억		2917869	N	N	41	N	00	N
125	20230710	130135	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13700	90	2	0.66	273163960	19946	36.99	13560	13850	13550	17690	9530	13610	13695.18	13.28	0	-5918	13976	13792	13696	13512	13416	13745	13465	110	4080	500	10340	10	1	21964670	3009	9.42	1.13	12	0.09	1454.00	12111.00	21800	20221214	-37.16	13550	20230710	1.11	19950	-31.33	20230103	13550	1.11	20230710	21800	-37.16	20221214	13550	1.11	20230710	2.39	N	003220	500	109 억		2917869	N	N	41	N	00	N
126	20230710	120137	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13720	110	2	0.81	241051410	17601	32.64	13560	13850	13550	17690	9530	13610	13695.33	13.28	0	-5362	13976	13792	13696	13512	13416	13745	13465	110	4080	500	10340	10	1	21964670	3014	9.44	1.13	12	0.08	1454.00	12111.00	21800	20221214	-37.06	13550	20230710	1.25	19950	-31.23	20230103	13550	1.25	20230710	21800	-37.06	20221214	13550	1.25	20230710	2.39	N	003220	500	109 억		2917869	N	N	41	N	00	N
127	20230710	110136	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13750	140	2	1.03	217799540	15905	29.50	13560	13850	13550	17690	9530	13610	13693.79	13.28	0	-5039	13976	13792	13696	13512	13416	13745	13465	110	4080	500	10340	10	1	21964670	3020	9.46	1.14	12	0.07	1454.00	12111.00	21800	20221214	-36.93	13550	20230710	1.48	19950	-31.08	20230103	13550	1.48	20230710	21800	-36.93	20221214	13550	1.48	20230710	2.39	N	003220	500	109 억		2917869	N	N	41	N	00	N
128	20230710	100136	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13800	190	2	1.40	119024930	8730	16.19	13560	13850	13550	17690	9530	13610	13634.02	13.28	0	-838	13976	13792	13696	13512	13416	13745	13465	110	4080	500	10340	10	1	21964670	3031	9.49	1.14	12	0.04	1454.00	12111.00	21800	20221214	-36.70	13550	20230710	1.85	19950	-30.83	20230103	13550	1.85	20230710	21800	-36.70	20221214	13550	1.85	20230710	2.39	N	003220	500	109 억		2917869	N	N	41	N	00	N
129	20230710	090136	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13600	-10	5	-0.07	28517520	2103	3.90	13560	13610	13560	17690	9530	13610	13560.35	13.28	0	100	13976	13792	13696	13512	13416	13745	13465	110	4080	500	10340	10	1	21964670	2987	9.35	1.12	12	0.01	1454.00	12111.00	21800	20221214	-37.61	13560	20230710	0.29	19950	-31.83	20230103	13560	0.29	20230710	21800	-37.61	20221214	13560	0.29	20230710	2.39	N	003220	500	109 억		2917869	N	N	41	N	00	N
130	20230707	160135	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13610	-180	5	-1.31	736130940	53861	53.43	13790	13880	13600	17920	9660	13790	13667.29	13.29	0	-3450	14216	14002	13886	13672	13556	13945	13615	110	4130	500	10480	10	1	21964670	2989	9.36	1.12	12	0.25	1454.00	12111.00	21800	20221214	-37.57	13600	20230707	0.07	19950	-31.78	20230103	13600	0.07	20230707	21800	-37.57	20221214	13600	0.07	20230707	2.39	N	003220	500	109 억		2919883	N	N	41	N	00	N
131	20230707	150135	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13630	-160	5	-1.16	678331280	49616	49.22	13790	13880	13600	17920	9660	13790	13671.62	13.29	0	-4122	14216	14002	13886	13672	13556	13945	13615	110	4130	500	10480	10	1	21964670	2994	9.37	1.13	12	0.23	1454.00	12111.00	21800	20221214	-37.48	13600	20230707	0.22	19950	-31.68	20230103	13600	0.22	20230707	21800	-37.48	20221214	13600	0.22	20230707	2.39	N	003220	500	109 억		2919883	N	N	60	N	00	N
132	20230707	140137	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13650	-140	5	-1.02	608309850	44477	44.12	13790	13880	13600	17920	9660	13790	13676.95	13.29	0	-3833	14216	14002	13886	13672	13556	13945	13615	110	4130	500	10480	10	1	21964670	2998	9.39	1.13	12	0.20	1454.00	12111.00	21800	20221214	-37.39	13600	20230707	0.37	19950	-31.58	20230103	13600	0.37	20230707	21800	-37.39	20221214	13600	0.37	20230707	2.39	N	003220	500	109 억		2919883	N	N	60	N	00	N
133	20230707	130137	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13680	-110	5	-0.80	510906560	37323	37.03	13790	13880	13600	17920	9660	13790	13688.79	13.29	0	-3704	14216	14002	13886	13672	13556	13945	13615	110	4130	500	10480	10	1	21964670	3005	9.41	1.13	12	0.17	1454.00	12111.00	21800	20221214	-37.25	13600	20230707	0.59	19950	-31.43	20230103	13600	0.59	20230707	21800	-37.25	20221214	13600	0.59	20230707	2.39	N	003220	500	109 억		2919883	N	N	60	N	00	N
134	20230707	120136	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13670	-120	5	-0.87	469086180	34256	33.98	13790	13880	13600	17920	9660	13790	13693.55	13.29	0	-3253	14216	14002	13886	13672	13556	13945	13615	110	4130	500	10480	10	1	21964670	3003	9.40	1.13	12	0.16	1454.00	12111.00	21800	20221214	-37.29	13600	20230707	0.51	19950	-31.48	20230103	13600	0.51	20230707	21800	-37.29	20221214	13600	0.51	20230707	2.39	N	003220	500	109 억		2919883	N	N	60	N	00	N
135	20230707	110136	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13700	-90	5	-0.65	291956720	21252	21.08	13790	13880	13650	17920	9660	13790	13737.85	13.29	0	-3704	14216	14002	13886	13672	13556	13945	13615	110	4130	500	10480	10	1	21964670	3009	9.42	1.13	12	0.10	1454.00	12111.00	21800	20221214	-37.16	13650	20230707	0.37	19950	-31.33	20230103	13650	0.37	20230707	21800	-37.16	20221214	13650	0.37	20230707	2.39	N	003220	500	109 억		2919883	N	N	60	N	00	N
136	20230707	100137	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13780	-10	5	-0.07	94518010	6847	6.79	13790	13880	13770	17920	9660	13790	13804.30	13.29	0	-1773	14216	14002	13886	13672	13556	13945	13615	110	4130	500	10480	10	1	21964670	3027	9.48	1.14	12	0.03	1454.00	12111.00	21800	20221214	-36.79	13770	20230707	0.07	19950	-30.93	20230103	13770	0.07	20230707	21800	-36.79	20221214	13770	0.07	20230707	2.39	N	003220	500	109 억		2919883	N	N	60	N	00	N
137	20230707	090136	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13790	0	3	0.00	3268230	237	0.24	13790	13790	13790	17920	9660	13790	13790.00	13.29	0	1	14216	14002	13886	13672	13556	13945	13615	110	4130	500	10480	10	1	21964670	3029	9.48	1.14	12	0.00	1454.00	12111.00	21800	20221214	-36.74	13770	20230706	0.15	19950	-30.88	20230103	13770	0.15	20230706	21800	-36.74	20221214	13770	0.15	20230706	2.39	N	003220	500	109 억		2919883	N	N	60	N	00	N
138	20230706	160135	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13790	-280	5	-1.99	1398224200	100619	196.26	14100	14100	13770	18290	9850	14070	13896.36	13.37	0	-12228	14323	14196	14123	13996	13923	14160	13960	110	4220	500	10690	10	1	21964670	3029	9.48	1.14	12	0.46	1454.00	12111.00	21800	20221214	-36.74	13770	20230706	0.15	19950	-30.88	20230103	13770	0.15	20230706	21800	-36.74	20221214	13770	0.15	20230706	2.38	N	003220	500	109 억		2937160	N	N	60	N	00	N
139	20230706	150136	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13780	-290	5	-2.06	1290512770	92801	181.02	14100	14100	13770	18290	9850	14070	13906.23	13.37	0	-12023	14323	14196	14123	13996	13923	14160	13960	110	4220	500	10690	10	1	21964670	3027	9.48	1.14	12	0.42	1454.00	12111.00	21800	20221214	-36.79	13770	20230706	0.07	19950	-30.93	20230103	13770	0.07	20230706	21800	-36.79	20221214	13770	0.07	20230706	2.38	N	003220	500	109 억		2937160	N	N	1	N	00	N
140	20230706	140136	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13870	-200	5	-1.42	1003931970	72041	140.52	14100	14100	13840	18290	9850	14070	13935.55	13.37	0	-10963	14323	14196	14123	13996	13923	14160	13960	110	4220	500	10690	10	1	21964670	3046	9.54	1.15	12	0.33	1454.00	12111.00	21800	20221214	-36.38	13840	20230706	0.22	19950	-30.48	20230103	13840	0.22	20230706	21800	-36.38	20221214	13840	0.22	20230706	2.38	N	003220	500	109 억		2937160	N	N	1	N	00	N
141	20230706	130135	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13880	-190	5	-1.35	779126400	55832	108.90	14100	14100	13870	18290	9850	14070	13954.83	13.37	0	-7613	14323	14196	14123	13996	13923	14160	13960	110	4220	500	10690	10	1	21964670	3049	9.55	1.15	12	0.25	1454.00	12111.00	21800	20221214	-36.33	13860	20230615	0.14	19950	-30.43	20230103	13860	0.14	20230615	21800	-36.33	20221214	13860	0.14	20230615	2.38	N	003220	500	109 억		2937160	N	N	1	N	00	N
142	20230706	120135	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13970	-100	5	-0.71	265014360	18923	36.91	14100	14100	13960	18290	9850	14070	14004.86	13.37	0	-8021	14323	14196	14123	13996	13923	14160	13960	110	4220	500	10690	10	1	21964670	3068	9.61	1.15	12	0.09	1454.00	12111.00	21800	20221214	-35.92	13860	20230615	0.79	19950	-29.97	20230103	13860	0.79	20230615	21800	-35.92	20221214	13860	0.79	20230615	2.38	N	003220	500	109 억		2937160	N	N	1	N	00	N
143	20230706	110136	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14000	-70	5	-0.50	185200990	13217	25.78	14100	14100	13960	18290	9850	14070	14012.31	13.37	0	-7454	14323	14196	14123	13996	13923	14160	13960	110	4220	500	10690	10	1	21964670	3075	9.63	1.16	12	0.06	1454.00	12111.00	21800	20221214	-35.78	13860	20230615	1.01	19950	-29.82	20230103	13860	1.01	20230615	21800	-35.78	20221214	13860	1.01	20230615	2.38	N	003220	500	109 억		2937160	N	N	1	N	00	N
144	20230706	100135	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14010	-60	5	-0.43	115291300	8223	16.04	14100	14100	13960	18290	9850	14070	14020.56	13.37	0	-5002	14323	14196	14123	13996	13923	14160	13960	110	4220	500	10690	10	1	21964670	3077	9.64	1.16	12	0.04	1454.00	12111.00	21800	20221214	-35.73	13860	20230615	1.08	19950	-29.77	20230103	13860	1.08	20230615	21800	-35.73	20221214	13860	1.08	20230615	2.38	N	003220	500	109 억		2937160	N	N	1	N	00	N
145	20230706	090135	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14040	-30	5	-0.21	12798010	909	1.77	14100	14100	14040	18290	9850	14070	14079.27	13.37	0	-875	14323	14196	14123	13996	13923	14160	13960	110	4220	500	10690	10	1	21964670	3084	9.66	1.16	12	0.00	1454.00	12111.00	21800	20221214	-35.60	13860	20230615	1.30	19950	-29.62	20230103	13860	1.30	20230615	21800	-35.60	20221214	13860	1.30	20230615	2.38	N	003220	500	109 억		2937160	N	N	1	N	00	N
146	20230705	160135	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14070	0	3	0.00	721709150	51154	161.20	14120	14250	14050	18290	9850	14070	14108.59	13.36	0	3517	14283	14176	14113	14006	13943	14145	13975	110	4220	500	10690	10	1	21964670	3090	9.68	1.16	12	0.23	1454.00	12111.00	21800	20221214	-35.46	13860	20230615	1.52	19950	-29.47	20230103	13860	1.52	20230615	21800	-35.46	20221214	13860	1.52	20230615	2.40	N	003220	500	109 억		2933647	N	N	1	N	00	N
147	20230705	150135	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14080	10	2	0.07	711588100	50435	158.94	14120	14250	14050	18290	9850	14070	14109.02	13.36	0	3587	14283	14176	14113	14006	13943	14145	13975	110	4220	500	10690	10	1	21964670	3093	9.68	1.16	12	0.23	1454.00	12111.00	21800	20221214	-35.41	13860	20230615	1.59	19950	-29.42	20230103	13860	1.59	20230615	21800	-35.41	20221214	13860	1.59	20230615	2.40	N	003220	500	109 억		2933647	N	N	13	N	00	N
148	20230705	140134	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14090	20	2	0.14	665285430	47148	148.58	14120	14250	14050	18290	9850	14070	14110.58	13.36	0	3363	14283	14176	14113	14006	13943	14145	13975	110	4220	500	10690	10	1	21964670	3095	9.69	1.16	12	0.21	1454.00	12111.00	21800	20221214	-35.37	13860	20230615	1.66	19950	-29.37	20230103	13860	1.66	20230615	21800	-35.37	20221214	13860	1.66	20230615	2.40	N	003220	500	109 억		2933647	N	N	13	N	00	N
149	20230705	130134	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14110	40	2	0.28	608392630	43115	135.87	14120	14250	14050	18290	9850	14070	14110.93	13.36	0	3485	14283	14176	14113	14006	13943	14145	13975	110	4220	500	10690	10	1	21964670	3099	9.70	1.17	12	0.20	1454.00	12111.00	21800	20221214	-35.28	13860	20230615	1.80	19950	-29.27	20230103	13860	1.80	20230615	21800	-35.28	20221214	13860	1.80	20230615	2.40	N	003220	500	109 억		2933647	N	N	13	N	00	N
150	20230705	120135	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14070	0	3	0.00	591461280	41915	132.09	14120	14250	14050	18290	9850	14070	14110.97	13.36	0	3845	14283	14176	14113	14006	13943	14145	13975	110	4220	500	10690	10	1	21964670	3090	9.68	1.16	12	0.19	1454.00	12111.00	21800	20221214	-35.46	13860	20230615	1.52	19950	-29.47	20230103	13860	1.52	20230615	21800	-35.46	20221214	13860	1.52	20230615	2.40	N	003220	500	109 억		2933647	N	N	13	N	00	N
151	20230705	110135	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14100	30	2	0.21	564251600	39982	126.00	14120	14250	14050	18290	9850	14070	14112.64	13.36	0	3353	14283	14176	14113	14006	13943	14145	13975	110	4220	500	10690	10	1	21964670	3097	9.70	1.16	12	0.18	1454.00	12111.00	21800	20221214	-35.32	13860	20230615	1.73	19950	-29.32	20230103	13860	1.73	20230615	21800	-35.32	20221214	13860	1.73	20230615	2.40	N	003220	500	109 억		2933647	N	N	13	N	00	N
152	20230705	100135	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14140	70	2	0.50	87339100	6195	19.52	14120	14140	14070	18290	9850	14070	14098.33	13.36	0	24	14283	14176	14113	14006	13943	14145	13975	110	4220	500	10690	10	1	21964670	3106	9.72	1.17	12	0.03	1454.00	12111.00	21800	20221214	-35.14	13860	20230615	2.02	19950	-29.12	20230103	13860	2.02	20230615	21800	-35.14	20221214	13860	2.02	20230615	2.40	N	003220	500	109 억		2933647	N	N	13	N	00	N
153	20230705	090135	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14090	20	2	0.14	2595210	184	0.58	14120	14120	14090	18290	9850	14070	14104.78	13.36	0	-3	14283	14176	14113	14006	13943	14145	13975	110	4220	500	10690	10	1	21964670	3095	9.69	1.16	12	0.00	1454.00	12111.00	21800	20221214	-35.37	13860	20230615	1.66	19950	-29.37	20230103	13860	1.66	20230615	21800	-35.37	20221214	13860	1.66	20230615	2.40	N	003220	500	109 억		2933647	N	N	13	N	00	N
154	20230704	160134	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14070	-130	5	-0.92	446709000	31707	92.24	14200	14220	14050	18460	9940	14200	14088.66	13.39	0	-9195	14326	14262	14216	14152	14106	14295	14185	110	4260	500	10790	10	1	21964670	3090	9.68	1.16	12	0.14	1454.00	12111.00	21800	20221214	-35.46	13860	20230615	1.52	19950	-29.47	20230103	13860	1.52	20230615	21800	-35.46	20221214	13860	1.52	20230615	2.42	N	003220	500	109 억		2941662	N	N	13	N	00	N
155	20230704	150134	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14060	-140	5	-0.99	384572680	27291	79.39	14200	14220	14050	18460	9940	14200	14091.56	13.39	0	-8636	14326	14262	14216	14152	14106	14295	14185	110	4260	500	10790	10	1	21964670	3088	9.67	1.16	12	0.12	1454.00	12111.00	21800	20221214	-35.50	13860	20230615	1.44	19950	-29.52	20230103	13860	1.44	20230615	21800	-35.50	20221214	13860	1.44	20230615	2.42	N	003220	500	109 억		2941662	N	N	190	N	00	N
156	20230704	140135	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14060	-140	5	-0.99	364852680	25889	75.31	14200	14220	14050	18460	9940	14200	14092.96	13.39	0	-7691	14326	14262	14216	14152	14106	14295	14185	110	4260	500	10790	10	1	21964670	3088	9.67	1.16	12	0.12	1454.00	12111.00	21800	20221214	-35.50	13860	20230615	1.44	19950	-29.52	20230103	13860	1.44	20230615	21800	-35.50	20221214	13860	1.44	20230615	2.42	N	003220	500	109 억		2941662	N	N	190	N	00	N
157	20230704	130133	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14080	-120	5	-0.85	295360590	20947	60.93	14200	14220	14050	18460	9940	14200	14100.38	13.39	0	-6526	14326	14262	14216	14152	14106	14295	14185	110	4260	500	10790	10	1	21964670	3093	9.68	1.16	12	0.10	1454.00	12111.00	21800	20221214	-35.41	13860	20230615	1.59	19950	-29.42	20230103	13860	1.59	20230615	21800	-35.41	20221214	13860	1.59	20230615	2.42	N	003220	500	109 억		2941662	N	N	190	N	00	N
158	20230704	120134	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14070	-130	5	-0.92	243063300	17230	50.12	14200	14220	14050	18460	9940	14200	14106.98	13.39	0	-6332	14326	14262	14216	14152	14106	14295	14185	110	4260	500	10790	10	1	21964670	3090	9.68	1.16	12	0.08	1454.00	12111.00	21800	20221214	-35.46	13860	20230615	1.52	19950	-29.47	20230103	13860	1.52	20230615	21800	-35.46	20221214	13860	1.52	20230615	2.42	N	003220	500	109 억		2941662	N	N	190	N	00	N
159	20230704	110133	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14100	-100	5	-0.70	215335590	15260	44.39	14200	14220	14050	18460	9940	14200	14111.11	13.39	0	-6178	14326	14262	14216	14152	14106	14295	14185	110	4260	500	10790	10	1	21964670	3097	9.70	1.16	12	0.07	1454.00	12111.00	21800	20221214	-35.32	13860	20230615	1.73	19950	-29.32	20230103	13860	1.73	20230615	21800	-35.32	20221214	13860	1.73	20230615	2.42	N	003220	500	109 억		2941662	N	N	190	N	00	N
160	20230704	100133	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14100	-100	5	-0.70	115168730	8144	23.69	14200	14220	14090	18460	9940	14200	14141.54	13.39	0	-2760	14326	14262	14216	14152	14106	14295	14185	110	4260	500	10790	10	1	21964670	3097	9.70	1.16	12	0.04	1454.00	12111.00	21800	20221214	-35.32	13860	20230615	1.73	19950	-29.32	20230103	13860	1.73	20230615	21800	-35.32	20221214	13860	1.73	20230615	2.42	N	003220	500	109 억		2941662	N	N	190	N	00	N
161	20230704	090133	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14190	-10	5	-0.07	837690	59	0.17	14200	14200	14190	18460	9940	14200	14198.14	13.39	0	-40	14326	14262	14216	14152	14106	14295	14185	110	4260	500	10790	10	1	21964670	3117	9.76	1.17	12	0.00	1454.00	12111.00	21800	20221214	-34.91	13860	20230615	2.38	19950	-28.87	20230103	13860	2.38	20230615	21800	-34.91	20221214	13860	2.38	20230615	2.42	N	003220	500	109 억		2941662	N	N	190	N	00	N
162	20230703	160133	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14200	-30	5	-0.21	484670070	34156	120.56	14180	14280	14170	18490	9970	14230	14189.90	13.41	0	-3133	14416	14322	14196	14102	13976	14370	14150	110	4260	500	10810	10	1	21964670	3119	9.77	1.17	12	0.16	1454.00	12111.00	21800	20221214	-34.86	13860	20230615	2.45	19950	-28.82	20230103	13860	2.45	20230615	21800	-34.86	20221214	13860	2.45	20230615	2.42	N	003220	500	109 억		2944719	N	N	190	N	00	N
163	20230703	150133	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14190	-40	5	-0.28	430029590	30305	106.96	14180	14280	14170	18490	9970	14230	14190.05	13.41	0	-2793	14416	14322	14196	14102	13976	14370	14150	110	4260	500	10810	10	1	21964670	3117	9.76	1.17	12	0.14	1454.00	12111.00	21800	20221214	-34.91	13860	20230615	2.38	19950	-28.87	20230103	13860	2.38	20230615	21800	-34.91	20221214	13860	2.38	20230615	2.42	N	003220	500	109 억		2944719	N	N	439	N	00	N
164	20230703	140133	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14180	-50	5	-0.35	353185270	24884	87.83	14180	14280	14170	18490	9970	14230	14193.27	13.41	0	-2266	14416	14322	14196	14102	13976	14370	14150	110	4260	500	10810	10	1	21964670	3115	9.75	1.17	12	0.11	1454.00	12111.00	21800	20221214	-34.95	13860	20230615	2.31	19950	-28.92	20230103	13860	2.31	20230615	21800	-34.95	20221214	13860	2.31	20230615	2.42	N	003220	500	109 억		2944719	N	N	439	N	00	N
165	20230703	130133	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14180	-50	5	-0.35	287605610	20259	71.51	14180	14280	14170	18490	9970	14230	14196.44	13.41	0	-668	14416	14322	14196	14102	13976	14370	14150	110	4260	500	10810	10	1	21964670	3115	9.75	1.17	12	0.09	1454.00	12111.00	21800	20221214	-34.95	13860	20230615	2.31	19950	-28.92	20230103	13860	2.31	20230615	21800	-34.95	20221214	13860	2.31	20230615	2.42	N	003220	500	109 억		2944719	N	N	439	N	00	N
166	20230703	120133	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14180	-50	5	-0.35	214987690	15140	53.44	14180	14280	14180	18490	9970	14230	14199.98	13.41	0	133	14416	14322	14196	14102	13976	14370	14150	110	4260	500	10810	10	1	21964670	3115	9.75	1.17	12	0.07	1454.00	12111.00	21800	20221214	-34.95	13860	20230615	2.31	19950	-28.92	20230103	13860	2.31	20230615	21800	-34.95	20221214	13860	2.31	20230615	2.42	N	003220	500	109 억		2944719	N	N	439	N	00	N
167	20230703	110133	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14230	0	3	0.00	123597140	8699	30.70	14180	14280	14180	18490	9970	14230	14208.20	13.41	0	171	14416	14322	14196	14102	13976	14370	14150	110	4260	500	10810	10	1	21964670	3126	9.79	1.17	12	0.04	1454.00	12111.00	21800	20221214	-34.72	13860	20230615	2.67	19950	-28.67	20230103	13860	2.67	20230615	21800	-34.72	20221214	13860	2.67	20230615	2.42	N	003220	500	109 억		2944719	N	N	439	N	00	N
168	20230703	100133	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14220	-10	5	-0.07	57357120	4033	14.23	14180	14280	14180	18490	9970	14230	14221.95	13.41	0	1000	14416	14322	14196	14102	13976	14370	14150	110	4260	500	10810	10	1	21964670	3123	9.78	1.17	12	0.02	1454.00	12111.00	21800	20221214	-34.77	13860	20230615	2.60	19950	-28.72	20230103	13860	2.60	20230615	21800	-34.77	20221214	13860	2.60	20230615	2.42	N	003220	500	109 억		2944719	N	N	439	N	00	N
169	20230703	090133	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14250	20	2	0.14	2158260	152	0.54	14180	14280	14180	18490	9970	14230	14199.08	13.41	0	-25	14416	14322	14196	14102	13976	14370	14150	110	4260	500	10810	10	1	21964670	3130	9.80	1.18	12	0.00	1454.00	12111.00	21800	20221214	-34.63	13860	20230615	2.81	19950	-28.57	20230103	13860	2.81	20230615	21800	-34.63	20221214	13860	2.81	20230615	2.42	N	003220	500	109 억		2944719	N	N	439	N	00	N