KissMeData/271980/price/prices-20230901.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	20230927	161034	57	100.00	KOSPI		의약품	N	N	N	N		N	16420	80	2	0.49	96100980	5897	120.54	16270	16500	16220	21200	11440	16340	16296.48	2.59	0	-391	16853	16596	16463	16206	16073	16725	16335	74	4860	500	12090	10	1	14704872	2415	-18.45	1.48	12	0.04	-890.00	11067.00	24600	20221214	-33.25	15900	20221013	3.27	23550	-30.28	20230102	16220	1.23	20230927	24600	-33.25	20221214	15900	3.27	20221013	1.39	N	271980	500	73 억		380872	N	N	1	N	00	N
3	20230927	151047	57	100.00	KOSPI		의약품	N	N	N	N		N	16440	100	2	0.61	92144730	5656	115.62	16270	16500	16220	21200	11440	16340	16291.50	2.59	0	-374	16853	16596	16463	16206	16073	16725	16335	74	4860	500	12090	10	1	14704872	2417	-18.47	1.49	12	0.04	-890.00	11067.00	24600	20221214	-33.17	15900	20221013	3.40	23550	-30.19	20230102	16220	1.36	20230927	24600	-33.17	20221214	15900	3.40	20221013	1.39	N	271980	500	73 억		380872	N	N	1	N	00	N
4	20230927	141047	57	100.00	KOSPI		의약품	N	N	N	N		N	16310	-30	5	-0.18	68359060	4202	85.90	16270	16500	16220	21200	11440	16340	16268.22	2.59	0	-240	16853	16596	16463	16206	16073	16725	16335	74	4860	500	12090	10	1	14704872	2398	-18.33	1.47	12	0.03	-890.00	11067.00	24600	20221214	-33.70	15900	20221013	2.58	23550	-30.74	20230102	16220	0.55	20230927	24600	-33.70	20221214	15900	2.58	20221013	1.39	N	271980	500	73 억		380872	N	N	1	N	00	N
5	20230927	131032	57	100.00	KOSPI		의약품	N	N	N	N		N	16290	-50	5	-0.31	57101740	3511	71.77	16270	16500	16220	21200	11440	16340	16263.67	2.59	0	-229	16853	16596	16463	16206	16073	16725	16335	74	4860	500	12090	10	1	14704872	2395	-18.30	1.47	12	0.02	-890.00	11067.00	24600	20221214	-33.78	15900	20221013	2.45	23550	-30.83	20230102	16220	0.43	20230927	24600	-33.78	20221214	15900	2.45	20221013	1.39	N	271980	500	73 억		380872	N	N	1	N	00	N
6	20230927	121031	57	100.00	KOSPI		의약품	N	N	N	N		N	16290	-50	5	-0.31	37620220	2312	47.26	16270	16500	16220	21200	11440	16340	16271.72	2.59	0	-165	16853	16596	16463	16206	16073	16725	16335	74	4860	500	12090	10	1	14704872	2395	-18.30	1.47	12	0.02	-890.00	11067.00	24600	20221214	-33.78	15900	20221013	2.45	23550	-30.83	20230102	16220	0.43	20230927	24600	-33.78	20221214	15900	2.45	20221013	1.39	N	271980	500	73 억		380872	N	N	1	N	00	N
7	20230927	111041	57	100.00	KOSPI		의약품	N	N	N	N		N	16320	-20	5	-0.12	28292990	1739	35.55	16270	16500	16220	21200	11440	16340	16269.69	2.59	0	-106	16853	16596	16463	16206	16073	16725	16335	74	4860	500	12090	10	1	14704872	2400	-18.34	1.47	12	0.01	-890.00	11067.00	24600	20221214	-33.66	15900	20221013	2.64	23550	-30.70	20230102	16220	0.62	20230927	24600	-33.66	20221214	15900	2.64	20221013	1.39	N	271980	500	73 억		380872	N	N	1	N	00	N
8	20230927	101034	57	100.00	KOSPI		의약품	N	N	N	N		N	16230	-110	5	-0.67	23064060	1418	28.99	16270	16500	16220	21200	11440	16340	16265.20	2.59	0	-69	16853	16596	16463	16206	16073	16725	16335	74	4860	500	12090	10	1	14704872	2387	-18.24	1.47	12	0.01	-890.00	11067.00	24600	20221214	-34.02	15900	20221013	2.08	23550	-31.08	20230102	16220	0.06	20230927	24600	-34.02	20221214	15900	2.08	20221013	1.39	N	271980	500	73 억		380872	N	N	1	N	00	N
9	20230927	091053	57	100.00	KOSPI		의약품	N	N	N	N		N	16500	160	2	0.98	5893880	362	7.40	16270	16500	16270	21200	11440	16340	16281.44	2.59	0	-45	16853	16596	16463	16206	16073	16725	16335	74	4860	500	12090	10	1	14704872	2426	-18.54	1.49	12	0.00	-890.00	11067.00	24600	20221214	-32.93	15900	20221013	3.77	23550	-29.94	20230102	16270	1.41	20230927	24600	-32.93	20221214	15900	3.77	20221013	1.39	N	271980	500	73 억		380872	N	N	1	N	00	N
10	20230926	161032	57	100.00	KOSPI		의약품	N	N	N	N		N	16340	-160	5	-0.97	77870160	4750	59.18	16330	16720	16330	21450	11550	16500	16394.76	2.59	0	-456	17126	16812	16656	16342	16186	16735	16265	74	4950	500	12210	10	1	14704872	2403	-18.36	1.48	12	0.03	-890.00	11067.00	24600	20221214	-33.58	15900	20221013	2.77	23550	-30.62	20230102	16330	0.06	20230926	24600	-33.58	20221214	15900	2.77	20221013	1.42	N	271980	500	73 억		381378	N	N	1	N	00	N
11	20230926	151031	57	100.00	KOSPI		의약품	N	N	N	N		N	16440	-60	5	-0.36	70088400	4274	53.25	16330	16720	16330	21450	11550	16500	16398.78	2.59	0	-394	17126	16812	16656	16342	16186	16735	16265	74	4950	500	12210	10	1	14704872	2417	-18.47	1.49	12	0.03	-890.00	11067.00	24600	20221214	-33.17	15900	20221013	3.40	23550	-30.19	20230102	16330	0.67	20230926	24600	-33.17	20221214	15900	3.40	20221013	1.42	N	271980	500	73 억		381378	N	N	5	N	00	N
12	20230926	141024	57	100.00	KOSPI		의약품	N	N	N	N		N	16420	-80	5	-0.48	42221100	2575	32.08	16330	16720	16330	21450	11550	16500	16396.54	2.59	0	-298	17126	16812	16656	16342	16186	16735	16265	74	4950	500	12210	10	1	14704872	2415	-18.45	1.48	12	0.02	-890.00	11067.00	24600	20221214	-33.25	15900	20221013	3.27	23550	-30.28	20230102	16330	0.55	20230926	24600	-33.25	20221214	15900	3.27	20221013	1.42	N	271980	500	73 억		381378	N	N	5	N	00	N
13	20230926	131029	57	100.00	KOSPI		의약품	N	N	N	N		N	16420	-80	5	-0.48	33030110	2014	25.09	16330	16720	16330	21450	11550	16500	16400.25	2.59	0	-280	17126	16812	16656	16342	16186	16735	16265	74	4950	500	12210	10	1	14704872	2415	-18.45	1.48	12	0.01	-890.00	11067.00	24600	20221214	-33.25	15900	20221013	3.27	23550	-30.28	20230102	16330	0.55	20230926	24600	-33.25	20221214	15900	3.27	20221013	1.42	N	271980	500	73 억		381378	N	N	5	N	00	N
14	20230926	121035	57	100.00	KOSPI		의약품	N	N	N	N		N	16450	-50	5	-0.30	30567420	1864	23.22	16330	16720	16330	21450	11550	16500	16398.83	2.59	0	-202	17126	16812	16656	16342	16186	16735	16265	74	4950	500	12210	10	1	14704872	2419	-18.48	1.49	12	0.01	-890.00	11067.00	24600	20221214	-33.13	15900	20221013	3.46	23550	-30.15	20230102	16330	0.73	20230926	24600	-33.13	20221214	15900	3.46	20221013	1.42	N	271980	500	73 억		381378	N	N	5	N	00	N
15	20230926	111029	57	100.00	KOSPI		의약품	N	N	N	N		N	16430	-70	5	-0.42	29254440	1784	22.22	16330	16720	16330	21450	11550	16500	16398.23	2.59	0	-155	17126	16812	16656	16342	16186	16735	16265	74	4950	500	12210	10	1	14704872	2416	-18.46	1.48	12	0.01	-890.00	11067.00	24600	20221214	-33.21	15900	20221013	3.33	23550	-30.23	20230102	16330	0.61	20230926	24600	-33.21	20221214	15900	3.33	20221013	1.42	N	271980	500	73 억		381378	N	N	5	N	00	N
16	20230926	101030	57	100.00	KOSPI		의약품	N	N	N	N		N	16370	-130	5	-0.79	23866250	1455	18.13	16330	16720	16330	21450	11550	16500	16402.92	2.59	0	-143	17126	16812	16656	16342	16186	16735	16265	74	4950	500	12210	10	1	14704872	2407	-18.39	1.48	12	0.01	-890.00	11067.00	24600	20221214	-33.46	15900	20221013	2.96	23550	-30.49	20230102	16330	0.24	20230926	24600	-33.46	20221214	15900	2.96	20221013	1.42	N	271980	500	73 억		381378	N	N	5	N	00	N
17	20230926	091031	57	100.00	KOSPI		의약품	N	N	N	N		N	16510	10	2	0.06	4914060	300	3.74	16330	16720	16330	21450	11550	16500	16380.20	2.59	0	5	17126	16812	16656	16342	16186	16735	16265	74	4950	500	12210	10	1	14704872	2428	-18.55	1.49	12	0.00	-890.00	11067.00	24600	20221214	-32.89	15900	20221013	3.84	23550	-29.89	20230102	16330	1.10	20230926	24600	-32.89	20221214	15900	3.84	20221013	1.42	N	271980	500	73 억		381378	N	N	5	N	00	N
18	20230925	161032	57	100.00	KOSPI		의약품	N	N	N	N		N	16500	-290	5	-1.73	131327110	7873	76.79	16790	16970	16500	21800	11760	16790	16681.25	2.60	0	-1224	17110	16950	16870	16710	16630	16910	16670	74	5010	500	12420	10	1	14704872	2426	-18.54	1.49	12	0.05	-890.00	11067.00	24600	20221214	-32.93	15900	20221013	3.77	23550	-29.94	20230102	16410	0.55	20230727	24600	-32.93	20221214	15900	3.77	20221013	1.47	N	271980	500	73 억		383061	N	N	5	N	00	N
19	20230925	151035	57	100.00	KOSPI		의약품	N	N	N	N		N	16630	-160	5	-0.95	100320280	5999	58.51	16790	16970	16630	21800	11760	16790	16722.83	2.60	0	-1225	17110	16950	16870	16710	16630	16910	16670	74	5010	500	12420	10	1	14704872	2445	-18.69	1.50	12	0.04	-890.00	11067.00	24600	20221214	-32.40	15900	20221013	4.59	23550	-29.38	20230102	16410	1.34	20230727	24600	-32.40	20221214	15900	4.59	20221013	1.47	N	271980	500	73 억		383061	N	N	2	N	00	N
20	20230925	141017	57	100.00	KOSPI		의약품	N	N	N	N		N	16710	-80	5	-0.48	78347440	4679	45.64	16790	16970	16640	21800	11760	16790	16744.48	2.60	0	-1070	17110	16950	16870	16710	16630	16910	16670	74	5010	500	12420	10	1	14704872	2457	-18.78	1.51	12	0.03	-890.00	11067.00	24600	20221214	-32.07	15900	20221013	5.09	23550	-29.04	20230102	16410	1.83	20230727	24600	-32.07	20221214	15900	5.09	20221013	1.47	N	271980	500	73 억		383061	N	N	2	N	00	N
21	20230925	131024	57	100.00	KOSPI		의약품	N	N	N	N		N	16690	-100	5	-0.60	57614090	3435	33.50	16790	16970	16690	21800	11760	16790	16772.66	2.60	0	-944	17110	16950	16870	16710	16630	16910	16670	74	5010	500	12420	10	1	14704872	2454	-18.75	1.51	12	0.02	-890.00	11067.00	24600	20221214	-32.15	15900	20221013	4.97	23550	-29.13	20230102	16410	1.71	20230727	24600	-32.15	20221214	15900	4.97	20221013	1.47	N	271980	500	73 억		383061	N	N	2	N	00	N
22	20230925	121028	57	100.00	KOSPI		의약품	N	N	N	N		N	16730	-60	5	-0.36	48257970	2875	28.04	16790	16970	16720	21800	11760	16790	16785.38	2.60	0	-605	17110	16950	16870	16710	16630	16910	16670	74	5010	500	12420	10	1	14704872	2460	-18.80	1.51	12	0.02	-890.00	11067.00	24600	20221214	-31.99	15900	20221013	5.22	23550	-28.96	20230102	16410	1.95	20230727	24600	-31.99	20221214	15900	5.22	20221013	1.47	N	271980	500	73 억		383061	N	N	2	N	00	N
23	20230925	111023	57	100.00	KOSPI		의약품	N	N	N	N		N	16760	-30	5	-0.18	31726720	1888	18.41	16790	16970	16760	21800	11760	16790	16804.41	2.60	0	-429	17110	16950	16870	16710	16630	16910	16670	74	5010	500	12420	10	1	14704872	2465	-18.83	1.51	12	0.01	-890.00	11067.00	24600	20221214	-31.87	15900	20221013	5.41	23550	-28.83	20230102	16410	2.13	20230727	24600	-31.87	20221214	15900	5.41	20221013	1.47	N	271980	500	73 억		383061	N	N	2	N	00	N
24	20230925	101027	57	100.00	KOSPI		의약품	N	N	N	N		N	16780	-10	5	-0.06	21810370	1297	12.65	16790	16970	16780	21800	11760	16790	16816.01	2.60	0	-305	17110	16950	16870	16710	16630	16910	16670	74	5010	500	12420	10	1	14704872	2467	-18.85	1.52	12	0.01	-890.00	11067.00	24600	20221214	-31.79	15900	20221013	5.53	23550	-28.75	20230102	16410	2.25	20230727	24600	-31.79	20221214	15900	5.53	20221013	1.47	N	271980	500	73 억		383061	N	N	2	N	00	N
25	20230925	091022	57	100.00	KOSPI		의약품	N	N	N	N		N	16920	130	2	0.77	2037610	121	1.18	16790	16970	16790	21800	11760	16790	16839.75	2.60	0	-30	17110	16950	16870	16710	16630	16910	16670	74	5010	500	12420	10	1	14704872	2488	-19.01	1.53	12	0.00	-890.00	11067.00	24600	20221214	-31.22	15900	20221013	6.42	23550	-28.15	20230102	16410	3.11	20230727	24600	-31.22	20221214	15900	6.42	20221013	1.47	N	271980	500	73 억		383061	N	N	2	N	00	N
26	20230922	161102	57	100.00	KOSPI		의약품	N	N	N	N		N	16790	-130	5	-0.77	172717510	10253	87.94	17030	17030	16790	21950	11850	16920	16845.56	2.61	0	-1371	17173	17046	16953	16826	16733	17000	16780	74	5030	500	12520	10	1	14704872	2469	-18.87	1.52	12	0.07	-890.00	11067.00	24600	20221214	-31.75	15900	20221013	5.60	23550	-28.70	20230102	16410	2.32	20230727	24600	-31.75	20221214	15900	5.60	20221013	1.47	N	271980	500	73 억		384452	N	N	2	N	00	N
27	20230922	151055	57	100.00	KOSPI		의약품	N	N	N	N		N	16820	-100	5	-0.59	154966930	9196	78.87	17030	17030	16800	21950	11850	16920	16851.56	2.61	0	-1243	17173	17046	16953	16826	16733	17000	16780	74	5030	500	12520	10	1	14704872	2473	-18.90	1.52	12	0.06	-890.00	11067.00	24600	20221214	-31.63	15900	20221013	5.79	23550	-28.58	20230102	16410	2.50	20230727	24600	-31.63	20221214	15900	5.79	20221013	1.47	N	271980	500	73 억		384452	N	N	2	N	00	N
28	20230922	141053	57	100.00	KOSPI		의약품	N	N	N	N		N	16830	-90	5	-0.53	131279390	7787	66.79	17030	17030	16820	21950	11850	16920	16858.79	2.61	0	-583	17173	17046	16953	16826	16733	17000	16780	74	5030	500	12520	10	1	14704872	2475	-18.91	1.52	12	0.05	-890.00	11067.00	24600	20221214	-31.59	15900	20221013	5.85	23550	-28.54	20230102	16410	2.56	20230727	24600	-31.59	20221214	15900	5.85	20221013	1.47	N	271980	500	73 억		384452	N	N	2	N	00	N
29	20230922	130948	57	100.00	KOSPI		의약품	N	N	N	N		N	16890	-30	5	-0.18	81636620	4837	41.49	17030	17030	16850	21950	11850	16920	16877.53	2.61	0	-506	17173	17046	16953	16826	16733	17000	16780	74	5030	500	12520	10	1	14704872	2484	-18.98	1.53	12	0.03	-890.00	11067.00	24600	20221214	-31.34	15900	20221013	6.23	23550	-28.28	20230102	16410	2.93	20230727	24600	-31.34	20221214	15900	6.23	20221013	1.47	N	271980	500	73 억		384452	N	N	2	N	00	N
30	20230922	120945	57	100.00	KOSPI		의약품	N	N	N	N		N	16870	-50	5	-0.30	76973850	4561	39.12	17030	17030	16850	21950	11850	16920	16876.53	2.61	0	-377	17173	17046	16953	16826	16733	17000	16780	74	5030	500	12520	10	1	14704872	2481	-18.96	1.52	12	0.03	-890.00	11067.00	24600	20221214	-31.42	15900	20221013	6.10	23550	-28.37	20230102	16410	2.80	20230727	24600	-31.42	20221214	15900	6.10	20221013	1.47	N	271980	500	73 억		384452	N	N	2	N	00	N
31	20230922	110941	57	100.00	KOSPI		의약품	N	N	N	N		N	16870	-50	5	-0.30	71489430	4236	36.33	17030	17030	16850	21950	11850	16920	16876.64	2.61	0	-238	17173	17046	16953	16826	16733	17000	16780	74	5030	500	12520	10	1	14704872	2481	-18.96	1.52	12	0.03	-890.00	11067.00	24600	20221214	-31.42	15900	20221013	6.10	23550	-28.37	20230102	16410	2.80	20230727	24600	-31.42	20221214	15900	6.10	20221013	1.47	N	271980	500	73 억		384452	N	N	2	N	00	N
32	20230922	100941	57	100.00	KOSPI		의약품	N	N	N	N		N	16860	-60	5	-0.35	37484200	2220	19.04	17030	17030	16850	21950	11850	16920	16884.77	2.61	0	-229	17173	17046	16953	16826	16733	17000	16780	74	5030	500	12520	10	1	14704872	2479	-18.94	1.52	12	0.02	-890.00	11067.00	24600	20221214	-31.46	15900	20221013	6.04	23550	-28.41	20230102	16410	2.74	20230727	24600	-31.46	20221214	15900	6.04	20221013	1.47	N	271980	500	73 억		384452	N	N	2	N	00	N
33	20230922	090938	57	100.00	KOSPI		의약품	N	N	N	N		N	16850	-70	5	-0.41	6494850	384	3.29	17030	17030	16850	21950	11850	16920	16913.67	2.61	0	36	17173	17046	16953	16826	16733	17000	16780	74	5030	500	12520	10	1	14704872	2478	-18.93	1.52	12	0.00	-890.00	11067.00	24600	20221214	-31.50	15900	20221013	5.97	23550	-28.45	20230102	16410	2.68	20230727	24600	-31.50	20221214	15900	5.97	20221013	1.47	N	271980	500	73 억		384452	N	N	2	N	00	N
34	20230921	160940	57	100.00	KOSPI		의약품	N	N	N	N		N	16920	-70	5	-0.41	197678810	11659	132.81	17080	17080	16860	22050	11900	16990	16955.04	2.63	0	-1654	17430	17210	17100	16880	16770	17155	16825	74	5060	500	12570	10	1	14704872	2488	-19.01	1.53	12	0.08	-890.00	11067.00	24600	20221214	-31.22	15900	20221013	6.42	23550	-28.15	20230102	16410	3.11	20230727	24600	-31.22	20221214	15900	6.42	20221013	1.47	N	271980	500	73 억		386398	N	N	2	N	00	N
35	20230921	150928	57	100.00	KOSPI		의약품	N	N	N	N		N	16920	-70	5	-0.41	192939120	11379	129.62	17080	17080	16860	22050	11900	16990	16955.72	2.63	0	-1687	17430	17210	17100	16880	16770	17155	16825	74	5060	500	12570	10	1	14704872	2488	-19.01	1.53	12	0.08	-890.00	11067.00	24600	20221214	-31.22	15900	20221013	6.42	23550	-28.15	20230102	16410	3.11	20230727	24600	-31.22	20221214	15900	6.42	20221013	1.47	N	271980	500	73 억		386398	N	N	5	N	00	N
36	20230921	140935	57	100.00	KOSPI		의약품	N	N	N	N		N	16930	-60	5	-0.35	187875620	11080	126.21	17080	17080	16860	22050	11900	16990	16956.28	2.63	0	-1696	17430	17210	17100	16880	16770	17155	16825	74	5060	500	12570	10	1	14704872	2490	-19.02	1.53	12	0.08	-890.00	11067.00	24600	20221214	-31.18	15900	20221013	6.48	23550	-28.11	20230102	16410	3.17	20230727	24600	-31.18	20221214	15900	6.48	20221013	1.47	N	271980	500	73 억		386398	N	N	5	N	00	N
37	20230921	130933	57	100.00	KOSPI		의약품	N	N	N	N		N	16880	-110	5	-0.65	180027800	10617	120.94	17080	17080	16860	22050	11900	16990	16956.56	2.63	0	-1599	17430	17210	17100	16880	16770	17155	16825	74	5060	500	12570	10	1	14704872	2482	-18.97	1.53	12	0.07	-890.00	11067.00	24600	20221214	-31.38	15900	20221013	6.16	23550	-28.32	20230102	16410	2.86	20230727	24600	-31.38	20221214	15900	6.16	20221013	1.47	N	271980	500	73 억		386398	N	N	5	N	00	N
38	20230921	120925	57	100.00	KOSPI		의약품	N	N	N	N		N	16990	0	3	0.00	139505650	8225	93.69	17080	17080	16930	22050	11900	16990	16961.17	2.63	0	-611	17430	17210	17100	16880	16770	17155	16825	74	5060	500	12570	10	1	14704872	2498	-19.09	1.54	12	0.06	-890.00	11067.00	24600	20221214	-30.93	15900	20221013	6.86	23550	-27.86	20230102	16410	3.53	20230727	24600	-30.93	20221214	15900	6.86	20221013	1.47	N	271980	500	73 억		386398	N	N	5	N	00	N
39	20230921	110946	57	100.00	KOSPI		의약품	N	N	N	N		N	16980	-10	5	-0.06	113371010	6683	76.12	17080	17080	16950	22050	11900	16990	16964.09	2.63	0	-601	17430	17210	17100	16880	16770	17155	16825	74	5060	500	12570	10	1	14704872	2497	-19.08	1.53	12	0.05	-890.00	11067.00	24600	20221214	-30.98	15900	20221013	6.79	23550	-27.90	20230102	16410	3.47	20230727	24600	-30.98	20221214	15900	6.79	20221013	1.47	N	271980	500	73 억		386398	N	N	5	N	00	N
40	20230921	100925	57	100.00	KOSPI		의약품	N	N	N	N		N	16970	-20	5	-0.12	49115460	2893	32.95	17080	17080	16960	22050	11900	16990	16977.35	2.63	0	-326	17430	17210	17100	16880	16770	17155	16825	74	5060	500	12570	10	1	14704872	2495	-19.07	1.53	12	0.02	-890.00	11067.00	24600	20221214	-31.02	15900	20221013	6.73	23550	-27.94	20230102	16410	3.41	20230727	24600	-31.02	20221214	15900	6.73	20221013	1.47	N	271980	500	73 억		386398	N	N	5	N	00	N
41	20230921	090931	57	100.00	KOSPI		의약품	N	N	N	N		N	16990	0	3	0.00	2345620	138	1.57	17080	17080	16990	22050	11900	16990	16997.25	2.63	0	-82	17430	17210	17100	16880	16770	17155	16825	74	5060	500	12570	10	1	14704872	2498	-19.09	1.54	12	0.00	-890.00	11067.00	24600	20221214	-30.93	15900	20221013	6.86	23550	-27.86	20230102	16410	3.53	20230727	24600	-30.93	20221214	15900	6.86	20221013	1.47	N	271980	500	73 억		386398	N	N	5	N	00	N
42	20230920	160938	57	100.00	KOSPI		의약품	N	N	N	N		N	16990	-130	5	-0.76	147772630	8667	162.52	17320	17320	16990	22250	11990	17120	17050.04	2.65	0	-2922	17433	17276	17193	17036	16953	17235	16995	74	5130	500	12660	10	1	14704872	2498	-19.09	1.54	12	0.06	-890.00	11067.00	24600	20221214	-30.93	15900	20221013	6.86	23550	-27.86	20230102	16410	3.53	20230727	24600	-30.93	20221214	15900	6.86	20221013	1.46	N	271980	500	73 억		389258	N	N	5	N	00	N
43	20230920	150912	57	100.00	KOSPI		의약품	N	N	N	N		N	17070	-50	5	-0.29	123563710	7243	135.81	17320	17320	17000	22250	11990	17120	17059.74	2.65	0	-2731	17433	17276	17193	17036	16953	17235	16995	74	5130	500	12660	10	1	14704872	2510	-19.18	1.54	12	0.05	-890.00	11067.00	24600	20221214	-30.61	15900	20221013	7.36	23550	-27.52	20230102	16410	4.02	20230727	24600	-30.61	20221214	15900	7.36	20221013	1.46	N	271980	500	73 억		389258	N	N	2	N	00	N
44	20230920	140926	57	100.00	KOSPI		의약품	N	N	N	N		N	17070	-50	5	-0.29	120257100	7049	132.18	17320	17320	17000	22250	11990	17120	17060.16	2.65	0	-2669	17433	17276	17193	17036	16953	17235	16995	74	5130	500	12660	10	1	14704872	2510	-19.18	1.54	12	0.05	-890.00	11067.00	24600	20221214	-30.61	15900	20221013	7.36	23550	-27.52	20230102	16410	4.02	20230727	24600	-30.61	20221214	15900	7.36	20221013	1.46	N	271980	500	73 억		389258	N	N	2	N	00	N
45	20230920	130922	57	100.00	KOSPI		의약품	N	N	N	N		N	17050	-70	5	-0.41	104006510	6094	114.27	17320	17320	17010	22250	11990	17120	17067.03	2.65	0	-2515	17433	17276	17193	17036	16953	17235	16995	74	5130	500	12660	10	1	14704872	2507	-19.16	1.54	12	0.04	-890.00	11067.00	24600	20221214	-30.69	15900	20221013	7.23	23550	-27.60	20230102	16410	3.90	20230727	24600	-30.69	20221214	15900	7.23	20221013	1.46	N	271980	500	73 억		389258	N	N	2	N	00	N
46	20230920	120921	57	100.00	KOSPI		의약품	N	N	N	N		N	17020	-100	5	-0.58	97853970	5733	107.50	17320	17320	17020	22250	11990	17120	17068.55	2.65	0	-2391	17433	17276	17193	17036	16953	17235	16995	74	5130	500	12660	10	1	14704872	2503	-19.12	1.54	12	0.04	-890.00	11067.00	24600	20221214	-30.81	15900	20221013	7.04	23550	-27.73	20230102	16410	3.72	20230727	24600	-30.81	20221214	15900	7.04	20221013	1.46	N	271980	500	73 억		389258	N	N	2	N	00	N
47	20230920	110925	57	100.00	KOSPI		의약품	N	N	N	N		N	17080	-40	5	-0.23	79053220	4629	86.80	17320	17320	17020	22250	11990	17120	17077.82	2.65	0	-2339	17433	17276	17193	17036	16953	17235	16995	74	5130	500	12660	10	1	14704872	2512	-19.19	1.54	12	0.03	-890.00	11067.00	24600	20221214	-30.57	15900	20221013	7.42	23550	-27.47	20230102	16410	4.08	20230727	24600	-30.57	20221214	15900	7.42	20221013	1.46	N	271980	500	73 억		389258	N	N	2	N	00	N
48	20230920	100907	57	100.00	KOSPI		의약품	N	N	N	N		N	17100	-20	5	-0.12	62628230	3666	68.74	17320	17320	17020	22250	11990	17120	17083.53	2.65	0	-2287	17433	17276	17193	17036	16953	17235	16995	74	5130	500	12660	10	1	14704872	2515	-19.21	1.55	12	0.02	-890.00	11067.00	24600	20221214	-30.49	15900	20221013	7.55	23550	-27.39	20230102	16410	4.20	20230727	24600	-30.49	20221214	15900	7.55	20221013	1.46	N	271980	500	73 억		389258	N	N	2	N	00	N
49	20230920	090920	57	100.00	KOSPI		의약품	N	N	N	N		N	17050	-70	5	-0.41	28146200	1645	30.85	17320	17320	17040	22250	11990	17120	17110.15	2.65	0	-1151	17433	17276	17193	17036	16953	17235	16995	74	5130	500	12660	10	1	14704872	2507	-19.16	1.54	12	0.01	-890.00	11067.00	24600	20221214	-30.69	15900	20221013	7.23	23550	-27.60	20230102	16410	3.90	20230727	24600	-30.69	20221214	15900	7.23	20221013	1.46	N	271980	500	73 억		389258	N	N	2	N	00	N
50	20230919	160916	57	100.00	KOSPI		의약품	N	N	N	N		N	17120	-100	5	-0.58	91570580	5333	137.77	17350	17350	17110	22350	12060	17220	17170.56	2.66	0	-1557	17486	17352	17236	17102	16986	17295	17045	74	5130	500	12740	10	1	14704872	2517	-19.24	1.55	12	0.04	-890.00	11067.00	24600	20221214	-30.41	15900	20221013	7.67	23550	-27.30	20230102	16410	4.33	20230727	24600	-30.41	20221214	15900	7.67	20221013	1.46	N	271980	500	73 억		390991	N	N	2	N	00	N
51	20230919	150918	57	100.00	KOSPI		의약품	N	N	N	N		N	17140	-80	5	-0.46	84208980	4903	126.66	17350	17350	17110	22350	12060	17220	17174.99	2.66	0	-1552	17486	17352	17236	17102	16986	17295	17045	74	5130	500	12740	10	1	14704872	2520	-19.26	1.55	12	0.03	-890.00	11067.00	24600	20221214	-30.33	15900	20221013	7.80	23550	-27.22	20230102	16410	4.45	20230727	24600	-30.33	20221214	15900	7.80	20221013	1.46	N	271980	500	73 억		390991	N	N	3	N	00	N
52	20230919	140916	57	100.00	KOSPI		의약품	N	N	N	N		N	17110	-110	5	-0.64	76027050	4425	114.31	17350	17350	17110	22350	12060	17220	17181.25	2.66	0	-1483	17486	17352	17236	17102	16986	17295	17045	74	5130	500	12740	10	1	14704872	2516	-19.22	1.55	12	0.03	-890.00	11067.00	24600	20221214	-30.45	15900	20221013	7.61	23550	-27.35	20230102	16410	4.27	20230727	24600	-30.45	20221214	15900	7.61	20221013	1.46	N	271980	500	73 억		390991	N	N	3	N	00	N
53	20230919	130901	57	100.00	KOSPI		의약품	N	N	N	N		N	17190	-30	5	-0.17	51724950	3007	77.68	17350	17350	17150	22350	12060	17220	17201.51	2.66	0	-1070	17486	17352	17236	17102	16986	17295	17045	74	5130	500	12740	10	1	14704872	2528	-19.31	1.55	12	0.02	-890.00	11067.00	24600	20221214	-30.12	15900	20221013	8.11	23550	-27.01	20230102	16410	4.75	20230727	24600	-30.12	20221214	15900	8.11	20221013	1.46	N	271980	500	73 억		390991	N	N	3	N	00	N
54	20230919	120918	57	100.00	KOSPI		의약품	N	N	N	N		N	17200	-20	5	-0.12	50625240	2943	76.03	17350	17350	17150	22350	12060	17220	17201.92	2.66	0	-1067	17486	17352	17236	17102	16986	17295	17045	74	5130	500	12740	10	1	14704872	2529	-19.33	1.55	12	0.02	-890.00	11067.00	24600	20221214	-30.08	15900	20221013	8.18	23550	-26.96	20230102	16410	4.81	20230727	24600	-30.08	20221214	15900	8.18	20221013	1.46	N	271980	500	73 억		390991	N	N	3	N	00	N
55	20230919	110923	57	100.00	KOSPI		의약품	N	N	N	N		N	17220	0	3	0.00	43686680	2539	65.59	17350	17350	17150	22350	12060	17220	17206.25	2.66	0	-894	17486	17352	17236	17102	16986	17295	17045	74	5130	500	12740	10	1	14704872	2532	-19.35	1.56	12	0.02	-890.00	11067.00	24600	20221214	-30.00	15900	20221013	8.30	23550	-26.88	20230102	16410	4.94	20230727	24600	-30.00	20221214	15900	8.30	20221013	1.46	N	271980	500	73 억		390991	N	N	3	N	00	N
56	20230919	100915	57	100.00	KOSPI		의약품	N	N	N	N		N	17200	-20	5	-0.12	30040250	1746	45.10	17350	17350	17150	22350	12060	17220	17205.18	2.66	0	-634	17486	17352	17236	17102	16986	17295	17045	74	5130	500	12740	10	1	14704872	2529	-19.33	1.55	12	0.01	-890.00	11067.00	24600	20221214	-30.08	15900	20221013	8.18	23550	-26.96	20230102	16410	4.81	20230727	24600	-30.08	20221214	15900	8.18	20221013	1.46	N	271980	500	73 억		390991	N	N	3	N	00	N
57	20230919	090913	57	100.00	KOSPI		의약품	N	N	N	N		N	17160	-60	5	-0.35	1702580	99	2.56	17350	17350	17160	22350	12060	17220	17197.78	2.66	0	-2	17486	17352	17236	17102	16986	17295	17045	74	5130	500	12740	10	1	14704872	2523	-19.28	1.55	12	0.00	-890.00	11067.00	24600	20221214	-30.24	15900	20221013	7.92	23550	-27.13	20230102	16410	4.57	20230727	24600	-30.24	20221214	15900	7.92	20221013	1.46	N	271980	500	73 억		390991	N	N	3	N	00	N
58	20230918	160917	57	100.00	KOSPI		의약품	N	N	N	N		N	17220	-80	5	-0.46	66577960	3862	61.07	17300	17370	17120	22450	12110	17300	17239.70	2.67	0	-1236	17466	17382	17296	17212	17126	17425	17255	74	5150	500	12800	10	1	14704872	2532	-19.35	1.56	12	0.03	-890.00	11067.00	24600	20221214	-30.00	15900	20221013	8.30	23550	-26.88	20230102	16410	4.94	20230727	24600	-30.00	20221214	15900	8.30	20221013	1.46	N	271980	500	73 억		392621	N	N	3	N	00	N
59	20230918	150914	57	100.00	KOSPI		의약품	N	N	N	N		N	17190	-110	5	-0.64	58975940	3420	54.08	17300	17370	17120	22450	12110	17300	17244.43	2.67	0	-1222	17466	17382	17296	17212	17126	17425	17255	74	5150	500	12800	10	1	14704872	2528	-19.31	1.55	12	0.02	-890.00	11067.00	24600	20221214	-30.12	15900	20221013	8.11	23550	-27.01	20230102	16410	4.75	20230727	24600	-30.12	20221214	15900	8.11	20221013	1.46	N	271980	500	73 억		392621	N	N	5	N	00	N
60	20230918	140935	57	100.00	KOSPI		의약품	N	N	N	N		N	17200	-100	5	-0.58	53062110	3076	48.64	17300	17370	17120	22450	12110	17300	17250.36	2.67	0	-1133	17466	17382	17296	17212	17126	17425	17255	74	5150	500	12800	10	1	14704872	2529	-19.33	1.55	12	0.02	-890.00	11067.00	24600	20221214	-30.08	15900	20221013	8.18	23550	-26.96	20230102	16410	4.81	20230727	24600	-30.08	20221214	15900	8.18	20221013	1.46	N	271980	500	73 억		392621	N	N	5	N	00	N
61	20230918	130911	57	100.00	KOSPI		의약품	N	N	N	N		N	17260	-40	5	-0.23	26048260	1508	23.85	17300	17370	17120	22450	12110	17300	17273.38	2.67	0	-342	17466	17382	17296	17212	17126	17425	17255	74	5150	500	12800	10	1	14704872	2538	-19.39	1.56	12	0.01	-890.00	11067.00	24600	20221214	-29.84	15900	20221013	8.55	23550	-26.71	20230102	16410	5.18	20230727	24600	-29.84	20221214	15900	8.55	20221013	1.46	N	271980	500	73 억		392621	N	N	5	N	00	N
62	20230918	120920	57	100.00	KOSPI		의약품	N	N	N	N		N	17230	-70	5	-0.40	22890360	1325	20.95	17300	17370	17120	22450	12110	17300	17275.74	2.67	0	-283	17466	17382	17296	17212	17126	17425	17255	74	5150	500	12800	10	1	14704872	2534	-19.36	1.56	12	0.01	-890.00	11067.00	24600	20221214	-29.96	15900	20221013	8.36	23550	-26.84	20230102	16410	5.00	20230727	24600	-29.96	20221214	15900	8.36	20221013	1.46	N	271980	500	73 억		392621	N	N	5	N	00	N
63	20230918	110904	57	100.00	KOSPI		의약품	N	N	N	N		N	17240	-60	5	-0.35	11855940	688	10.88	17300	17360	17120	22450	12110	17300	17232.47	2.67	0	-157	17466	17382	17296	17212	17126	17425	17255	74	5150	500	12800	10	1	14704872	2535	-19.37	1.56	12	0.00	-890.00	11067.00	24600	20221214	-29.92	15900	20221013	8.43	23550	-26.79	20230102	16410	5.06	20230727	24600	-29.92	20221214	15900	8.43	20221013	1.46	N	271980	500	73 억		392621	N	N	5	N	00	N
64	20230918	100857	57	100.00	KOSPI		의약품	N	N	N	N		N	17290	-10	5	-0.06	8520280	495	7.83	17300	17360	17120	22450	12110	17300	17212.69	2.67	0	-37	17466	17382	17296	17212	17126	17425	17255	74	5150	500	12800	10	1	14704872	2542	-19.43	1.56	12	0.00	-890.00	11067.00	24600	20221214	-29.72	15900	20221013	8.74	23550	-26.58	20230102	16410	5.36	20230727	24600	-29.72	20221214	15900	8.74	20221013	1.46	N	271980	500	73 억		392621	N	N	5	N	00	N
65	20230918	090900	57	100.00	KOSPI		의약품	N	N	N	N		N	17300	0	3	0.00	1020760	59	0.93	17300	17360	17300	22450	12110	17300	17301.02	2.67	0	-11	17466	17382	17296	17212	17126	17425	17255	74	5150	500	12800	10	1	14704872	2544	-19.44	1.56	12	0.00	-890.00	11067.00	24600	20221214	-29.67	15900	20221013	8.81	23550	-26.54	20230102	16410	5.42	20230727	24600	-29.67	20221214	15900	8.81	20221013	1.46	N	271980	500	73 억		392621	N	N	5	N	00	N
66	20230915	160912	57	100.00	KOSPI		의약품	N	N	N	N		N	17300	40	2	0.23	109365510	6324	177.59	17260	17380	17210	22400	12090	17260	17293.72	2.68	0	-840	17513	17386	17243	17116	16973	17450	17180	74	5140	500	12770	10	1	14704872	2544	-19.44	1.56	12	0.04	-890.00	11067.00	24600	20221214	-29.67	15900	20221013	8.81	23550	-26.54	20230102	16410	5.42	20230727	24600	-29.67	20221214	15900	8.81	20221013	1.46	N	271980	500	73 억		393461	N	N	5	N	00	N
67	20230915	150907	57	100.00	KOSPI		의약품	N	N	N	N		N	17370	110	2	0.64	96647790	5590	156.98	17260	17380	17210	22400	12090	17260	17289.41	2.68	0	-630	17513	17386	17243	17116	16973	17450	17180	74	5140	500	12770	10	1	14704872	2554	-19.52	1.57	12	0.04	-890.00	11067.00	24600	20221214	-29.39	15900	20221013	9.25	23550	-26.24	20230102	16410	5.85	20230727	24600	-29.39	20221214	15900	9.25	20221013	1.46	N	271980	500	73 억		393461	N	N	37	N	00	N
68	20230915	140913	57	100.00	KOSPI		의약품	N	N	N	N		N	17310	50	2	0.29	71483080	4139	116.23	17260	17340	17210	22400	12090	17260	17270.62	2.68	0	-442	17513	17386	17243	17116	16973	17450	17180	74	5140	500	12770	10	1	14704872	2545	-19.45	1.56	12	0.03	-890.00	11067.00	24600	20221214	-29.63	15900	20221013	8.87	23550	-26.50	20230102	16410	5.48	20230727	24600	-29.63	20221214	15900	8.87	20221013	1.46	N	271980	500	73 억		393461	N	N	37	N	00	N
69	20230915	130903	57	100.00	KOSPI		의약품	N	N	N	N		N	17270	10	2	0.06	36042600	2088	58.64	17260	17340	17210	22400	12090	17260	17261.78	2.68	0	-298	17513	17386	17243	17116	16973	17450	17180	74	5140	500	12770	10	1	14704872	2540	-19.40	1.56	12	0.01	-890.00	11067.00	24600	20221214	-29.80	15900	20221013	8.62	23550	-26.67	20230102	16410	5.24	20230727	24600	-29.80	20221214	15900	8.62	20221013	1.46	N	271980	500	73 억		393461	N	N	37	N	00	N
70	20230915	120909	57	100.00	KOSPI		의약품	N	N	N	N		N	17300	40	2	0.23	18072520	1047	29.40	17260	17340	17220	22400	12090	17260	17261.24	2.68	0	-274	17513	17386	17243	17116	16973	17450	17180	74	5140	500	12770	10	1	14704872	2544	-19.44	1.56	12	0.01	-890.00	11067.00	24600	20221214	-29.67	15900	20221013	8.81	23550	-26.54	20230102	16410	5.42	20230727	24600	-29.67	20221214	15900	8.81	20221013	1.46	N	271980	500	73 억		393461	N	N	37	N	00	N
71	20230915	110915	57	100.00	KOSPI		의약품	N	N	N	N		N	17300	40	2	0.23	16379210	949	26.65	17260	17340	17220	22400	12090	17260	17259.44	2.68	0	-211	17513	17386	17243	17116	16973	17450	17180	74	5140	500	12770	10	1	14704872	2544	-19.44	1.56	12	0.01	-890.00	11067.00	24600	20221214	-29.67	15900	20221013	8.81	23550	-26.54	20230102	16410	5.42	20230727	24600	-29.67	20221214	15900	8.81	20221013	1.46	N	271980	500	73 억		393461	N	N	37	N	00	N
72	20230915	100914	57	100.00	KOSPI		의약품	N	N	N	N		N	17300	40	2	0.23	11104440	643	18.06	17260	17340	17230	22400	12090	17260	17269.74	2.68	0	-173	17513	17386	17243	17116	16973	17450	17180	74	5140	500	12770	10	1	14704872	2544	-19.44	1.56	12	0.00	-890.00	11067.00	24600	20221214	-29.67	15900	20221013	8.81	23550	-26.54	20230102	16410	5.42	20230727	24600	-29.67	20221214	15900	8.81	20221013	1.46	N	271980	500	73 억		393461	N	N	37	N	00	N
73	20230915	090901	57	100.00	KOSPI		의약품	N	N	N	N		N	17260	0	3	0.00	2761600	160	4.49	17260	17260	17260	22400	12090	17260	17260.00	2.68	0	25	17513	17386	17243	17116	16973	17450	17180	74	5140	500	12770	10	1	14704872	2538	-19.39	1.56	12	0.00	-890.00	11067.00	24600	20221214	-29.84	15900	20221013	8.55	23550	-26.71	20230102	16410	5.18	20230727	24600	-29.84	20221214	15900	8.55	20221013	1.46	N	271980	500	73 억		393461	N	N	37	N	00	N
74	20230914	160914	57	100.00	KOSPI		의약품	N	N	N	N		N	17260	50	2	0.29	59760000	3461	50.59	17120	17370	17100	22350	12050	17210	17266.69	2.68	0	-285	17443	17326	17213	17096	16983	17270	17040	74	5140	500	12730	10	1	14704872	2538	-19.39	1.56	12	0.02	-890.00	11067.00	24600	20221214	-29.84	15900	20221013	8.55	23550	-26.71	20230102	16410	5.18	20230727	24600	-29.84	20221214	15900	8.55	20221013	1.46	N	271980	500	73 억		393912	N	N	37	N	00	N
75	20230914	150844	57	100.00	KOSPI		의약품	N	N	N	N		N	17320	110	2	0.64	57808970	3348	48.94	17120	17370	17100	22350	12050	17210	17266.72	2.68	0	-295	17443	17326	17213	17096	16983	17270	17040	74	5140	500	12730	10	1	14704872	2547	-19.46	1.57	12	0.02	-890.00	11067.00	24600	20221214	-29.59	15900	20221013	8.93	23550	-26.45	20230102	16410	5.55	20230727	24600	-29.59	20221214	15900	8.93	20221013	1.46	N	271980	500	73 억		393912	N	N	2	N	00	N
76	20230914	140905	57	100.00	KOSPI		의약품	N	N	N	N		N	17350	140	2	0.81	54609390	3163	46.24	17120	17370	17100	22350	12050	17210	17265.06	2.68	0	-325	17443	17326	17213	17096	16983	17270	17040	74	5140	500	12730	10	1	14704872	2551	-19.49	1.57	12	0.02	-890.00	11067.00	24600	20221214	-29.47	15900	20221013	9.12	23550	-26.33	20230102	16410	5.73	20230727	24600	-29.47	20221214	15900	9.12	20221013	1.46	N	271980	500	73 억		393912	N	N	2	N	00	N
77	20230914	130847	57	100.00	KOSPI		의약품	N	N	N	N		N	17300	90	2	0.52	52638650	3049	44.57	17120	17370	17100	22350	12050	17210	17264.23	2.68	0	-341	17443	17326	17213	17096	16983	17270	17040	74	5140	500	12730	10	1	14704872	2544	-19.44	1.56	12	0.02	-890.00	11067.00	24600	20221214	-29.67	15900	20221013	8.81	23550	-26.54	20230102	16410	5.42	20230727	24600	-29.67	20221214	15900	8.81	20221013	1.46	N	271980	500	73 억		393912	N	N	2	N	00	N
78	20230914	120857	57	100.00	KOSPI		의약품	N	N	N	N		N	17280	70	2	0.41	29874610	1734	25.35	17120	17330	17100	22350	12050	17210	17228.73	2.68	0	-277	17443	17326	17213	17096	16983	17270	17040	74	5140	500	12730	10	1	14704872	2541	-19.42	1.56	12	0.01	-890.00	11067.00	24600	20221214	-29.76	15900	20221013	8.68	23550	-26.62	20230102	16410	5.30	20230727	24600	-29.76	20221214	15900	8.68	20221013	1.46	N	271980	500	73 억		393912	N	N	2	N	00	N
79	20230914	110850	57	100.00	KOSPI		의약품	N	N	N	N		N	17220	10	2	0.06	26608970	1545	22.58	17120	17330	17100	22350	12050	17210	17222.63	2.68	0	-222	17443	17326	17213	17096	16983	17270	17040	74	5140	500	12730	10	1	14704872	2532	-19.35	1.56	12	0.01	-890.00	11067.00	24600	20221214	-30.00	15900	20221013	8.30	23550	-26.88	20230102	16410	4.94	20230727	24600	-30.00	20221214	15900	8.30	20221013	1.46	N	271980	500	73 억		393912	N	N	2	N	00	N
80	20230914	100843	57	100.00	KOSPI		의약품	N	N	N	N		N	17220	10	2	0.06	17507140	1017	14.87	17120	17330	17100	22350	12050	17210	17214.49	2.68	0	-195	17443	17326	17213	17096	16983	17270	17040	74	5140	500	12730	10	1	14704872	2532	-19.35	1.56	12	0.01	-890.00	11067.00	24600	20221214	-30.00	15900	20221013	8.30	23550	-26.88	20230102	16410	4.94	20230727	24600	-30.00	20221214	15900	8.30	20221013	1.46	N	271980	500	73 억		393912	N	N	2	N	00	N
81	20230914	090900	57	100.00	KOSPI		의약품	N	N	N	N		N	17200	-10	5	-0.06	7157300	418	6.11	17120	17200	17100	22350	12050	17210	17122.73	2.68	0	-15	17443	17326	17213	17096	16983	17270	17040	74	5140	500	12730	10	1	14704872	2529	-19.33	1.55	12	0.00	-890.00	11067.00	24600	20221214	-30.08	15900	20221013	8.18	23550	-26.96	20230102	16410	4.81	20230727	24600	-30.08	20221214	15900	8.18	20221013	1.46	N	271980	500	73 억		393912	N	N	2	N	00	N
82	20230913	160902	57	100.00	KOSPI		의약품	N	N	N	N		N	17210	-50	5	-0.29	116568340	6787	44.80	17260	17330	17100	22400	12090	17260	17175.24	2.69	0	-1358	17800	17530	17310	17040	16820	17665	17175	74	5140	500	12770	10	1	14704872	2531	-19.34	1.56	12	0.05	-890.00	11067.00	24600	20221214	-30.04	15900	20221013	8.24	23550	-26.92	20230102	16410	4.88	20230727	24600	-30.04	20221214	15900	8.24	20221013	1.46	N	271980	500	73 억		395253	N	N	2	N	00	N
83	20230913	150854	57	100.00	KOSPI		의약품	N	N	N	N		N	17170	-90	5	-0.52	112227400	6534	43.13	17260	17330	17100	22400	12090	17260	17175.91	2.69	0	-1354	17800	17530	17310	17040	16820	17665	17175	74	5140	500	12770	10	1	14704872	2525	-19.29	1.55	12	0.04	-890.00	11067.00	24600	20221214	-30.20	15900	20221013	7.99	23550	-27.09	20230102	16410	4.63	20230727	24600	-30.20	20221214	15900	7.99	20221013	1.46	N	271980	500	73 억		395253	N	N	1	N	00	N
84	20230913	140903	57	100.00	KOSPI		의약품	N	N	N	N		N	17160	-100	5	-0.58	101587980	5915	39.05	17260	17330	17100	22400	12090	17260	17174.64	2.69	0	-1337	17800	17530	17310	17040	16820	17665	17175	74	5140	500	12770	10	1	14704872	2523	-19.28	1.55	12	0.04	-890.00	11067.00	24600	20221214	-30.24	15900	20221013	7.92	23550	-27.13	20230102	16410	4.57	20230727	24600	-30.24	20221214	15900	7.92	20221013	1.46	N	271980	500	73 억		395253	N	N	1	N	00	N
85	20230913	130837	57	100.00	KOSPI		의약품	N	N	N	N		N	17180	-80	5	-0.46	66448120	3863	25.50	17260	17330	17120	22400	12090	17260	17201.17	2.69	0	-1159	17800	17530	17310	17040	16820	17665	17175	74	5140	500	12770	10	1	14704872	2526	-19.30	1.55	12	0.03	-890.00	11067.00	24600	20221214	-30.16	15900	20221013	8.05	23550	-27.05	20230102	16410	4.69	20230727	24600	-30.16	20221214	15900	8.05	20221013	1.46	N	271980	500	73 억		395253	N	N	1	N	00	N
86	20230913	120900	57	100.00	KOSPI		의약품	N	N	N	N		N	17190	-70	5	-0.41	59576330	3462	22.85	17260	17330	17120	22400	12090	17260	17208.65	2.69	0	-786	17800	17530	17310	17040	16820	17665	17175	74	5140	500	12770	10	1	14704872	2528	-19.31	1.55	12	0.02	-890.00	11067.00	24600	20221214	-30.12	15900	20221013	8.11	23550	-27.01	20230102	16410	4.75	20230727	24600	-30.12	20221214	15900	8.11	20221013	1.46	N	271980	500	73 억		395253	N	N	1	N	00	N
87	20230913	110858	57	100.00	KOSPI		의약품	N	N	N	N		N	17180	-80	5	-0.46	41805800	2427	16.02	17260	17330	17170	22400	12090	17260	17225.30	2.69	0	-632	17800	17530	17310	17040	16820	17665	17175	74	5140	500	12770	10	1	14704872	2526	-19.30	1.55	12	0.02	-890.00	11067.00	24600	20221214	-30.16	15900	20221013	8.05	23550	-27.05	20230102	16410	4.69	20230727	24600	-30.16	20221214	15900	8.05	20221013	1.46	N	271980	500	73 억		395253	N	N	1	N	00	N
88	20230913	100847	57	100.00	KOSPI		의약품	N	N	N	N		N	17230	-30	5	-0.17	24718390	1434	9.47	17260	17330	17180	22400	12090	17260	17237.37	2.69	0	-157	17800	17530	17310	17040	16820	17665	17175	74	5140	500	12770	10	1	14704872	2534	-19.36	1.56	12	0.01	-890.00	11067.00	24600	20221214	-29.96	15900	20221013	8.36	23550	-26.84	20230102	16410	5.00	20230727	24600	-29.96	20221214	15900	8.36	20221013	1.46	N	271980	500	73 억		395253	N	N	1	N	00	N
89	20230913	090840	57	100.00	KOSPI		의약품	N	N	N	N		N	17250	-10	5	-0.06	8120480	471	3.11	17260	17260	17200	22400	12090	17260	17240.93	2.69	0	-98	17800	17530	17310	17040	16820	17665	17175	74	5140	500	12770	10	1	14704872	2537	-19.38	1.56	12	0.00	-890.00	11067.00	24600	20221214	-29.88	15900	20221013	8.49	23550	-26.75	20230102	16410	5.12	20230727	24600	-29.88	20221214	15900	8.49	20221013	1.46	N	271980	500	73 억		395253	N	N	1	N	00	N
90	20230912	160836	57	100.00	KOSPI		의약품	N	N	N	N		N	17260	110	2	0.64	263011980	15148	124.62	17090	17580	17090	22250	12010	17150	17362.82	2.66	0	3632	17483	17316	17183	17016	16883	17400	17100	74	5100	500	12690	10	1	14704872	2538	-19.39	1.56	12	0.10	-890.00	11067.00	24600	20221214	-29.84	15900	20221013	8.55	23550	-26.71	20230102	16410	5.18	20230727	24600	-29.84	20221214	15900	8.55	20221013	1.46	N	271980	500	73 억		391325	N	N	1	N	00	N
91	20230912	150847	57	100.00	KOSPI		의약품	N	N	N	N		N	17240	90	2	0.52	245641950	14139	116.32	17090	17580	17090	22250	12010	17150	17373.36	2.66	0	3605	17483	17316	17183	17016	16883	17400	17100	74	5100	500	12690	10	1	14704872	2535	-19.37	1.56	12	0.10	-890.00	11067.00	24600	20221214	-29.92	15900	20221013	8.43	23550	-26.79	20230102	16410	5.06	20230727	24600	-29.92	20221214	15900	8.43	20221013	1.46	N	271980	500	73 억		391325	N	N	3	N	00	N
92	20230912	140846	57	100.00	KOSPI		의약품	N	N	N	N		N	17240	90	2	0.52	224381690	12907	106.19	17090	17580	17090	22250	12010	17150	17384.50	2.66	0	3630	17483	17316	17183	17016	16883	17400	17100	74	5100	500	12690	10	1	14704872	2535	-19.37	1.56	12	0.09	-890.00	11067.00	24600	20221214	-29.92	15900	20221013	8.43	23550	-26.79	20230102	16410	5.06	20230727	24600	-29.92	20221214	15900	8.43	20221013	1.46	N	271980	500	73 억		391325	N	N	3	N	00	N
93	20230912	130834	57	100.00	KOSPI		의약품	N	N	N	N		N	17440	290	2	1.69	199502710	11472	94.38	17090	17580	17090	22250	12010	17150	17390.40	2.66	0	4230	17483	17316	17183	17016	16883	17400	17100	74	5100	500	12690	10	1	14704872	2565	-19.60	1.58	12	0.08	-890.00	11067.00	24600	20221214	-29.11	15900	20221013	9.69	23550	-25.94	20230102	16410	6.28	20230727	24600	-29.11	20221214	15900	9.69	20221013	1.46	N	271980	500	73 억		391325	N	N	3	N	00	N
94	20230912	120833	57	100.00	KOSPI		의약품	N	N	N	N		N	17490	340	2	1.98	194095060	11162	91.83	17090	17580	17090	22250	12010	17150	17388.91	2.66	0	4423	17483	17316	17183	17016	16883	17400	17100	74	5100	500	12690	10	1	14704872	2572	-19.65	1.58	12	0.08	-890.00	11067.00	24600	20221214	-28.90	15900	20221013	10.00	23550	-25.73	20230102	16410	6.58	20230727	24600	-28.90	20221214	15900	10.00	20221013	1.46	N	271980	500	73 억		391325	N	N	3	N	00	N
95	20230912	110839	57	100.00	KOSPI		의약품	N	N	N	N		N	17560	410	2	2.39	163834830	9434	77.61	17090	17580	17090	22250	12010	17150	17366.42	2.66	0	4204	17483	17316	17183	17016	16883	17400	17100	74	5100	500	12690	10	1	14704872	2582	-19.73	1.59	12	0.06	-890.00	11067.00	24600	20221214	-28.62	15900	20221013	10.44	23550	-25.44	20230102	16410	7.01	20230727	24600	-28.62	20221214	15900	10.44	20221013	1.46	N	271980	500	73 억		391325	N	N	3	N	00	N
96	20230912	100830	57	100.00	KOSPI		의약품	N	N	N	N		N	17280	130	2	0.76	59282440	3434	28.25	17090	17360	17090	22250	12010	17150	17263.38	2.66	0	1079	17483	17316	17183	17016	16883	17400	17100	74	5100	500	12690	10	1	14704872	2541	-19.42	1.56	12	0.02	-890.00	11067.00	24600	20221214	-29.76	15900	20221013	8.68	23550	-26.62	20230102	16410	5.30	20230727	24600	-29.76	20221214	15900	8.68	20221013	1.46	N	271980	500	73 억		391325	N	N	3	N	00	N
97	20230912	090850	57	100.00	KOSPI		의약품	N	N	N	N		N	17200	50	2	0.29	16736110	977	8.04	17090	17340	17090	22250	12010	17150	17130.10	2.66	0	8	17483	17316	17183	17016	16883	17400	17100	74	5100	500	12690	10	1	14704872	2529	-19.33	1.55	12	0.01	-890.00	11067.00	24600	20221214	-30.08	15900	20221013	8.18	23550	-26.96	20230102	16410	4.81	20230727	24600	-30.08	20221214	15900	8.18	20221013	1.46	N	271980	500	73 억		391325	N	N	3	N	00	N
98	20230911	160831	57	100.00	KOSPI		의약품	N	N	N	N		N	17150	-10	5	-0.06	209309020	12150	170.55	17110	17350	17050	22300	12020	17160	17227.08	2.65	0	1814	17486	17322	17156	16992	16826	17405	17075	74	5140	500	12690	10	1	14704872	2522	-19.27	1.55	12	0.08	-890.00	11067.00	24600	20221214	-30.28	15900	20221013	7.86	23550	-27.18	20230102	16410	4.51	20230727	24600	-30.28	20221214	15900	7.86	20221013	1.46	N	271980	500	73 억		389022	N	N	3	N	00	N
99	20230911	150836	57	100.00	KOSPI		의약품	N	N	N	N		N	17260	100	2	0.58	191433360	11109	155.94	17110	17350	17050	22300	12020	17160	17232.28	2.65	0	1895	17486	17322	17156	16992	16826	17405	17075	74	5140	500	12690	10	1	14704872	2538	-19.39	1.56	12	0.08	-890.00	11067.00	24600	20221214	-29.84	15900	20221013	8.55	23550	-26.71	20230102	16410	5.18	20230727	24600	-29.84	20221214	15900	8.55	20221013	1.46	N	271980	500	73 억		389022	N	N	3	N	00	N
100	20230911	140844	57	100.00	KOSPI		의약품	N	N	N	N		N	17300	140	2	0.82	156419060	9077	127.41	17110	17350	17050	22300	12020	17160	17232.46	2.65	0	2176	17486	17322	17156	16992	16826	17405	17075	74	5140	500	12690	10	1	14704872	2544	-19.44	1.56	12	0.06	-890.00	11067.00	24600	20221214	-29.67	15900	20221013	8.81	23550	-26.54	20230102	16410	5.42	20230727	24600	-29.67	20221214	15900	8.81	20221013	1.46	N	271980	500	73 억		389022	N	N	3	N	00	N
101	20230911	130818	57	100.00	KOSPI		의약품	N	N	N	N		N	17310	150	2	0.87	125113100	7264	101.97	17110	17350	17050	22300	12020	17160	17223.72	2.65	0	1649	17486	17322	17156	16992	16826	17405	17075	74	5140	500	12690	10	1	14704872	2545	-19.45	1.56	12	0.05	-890.00	11067.00	24600	20221214	-29.63	15900	20221013	8.87	23550	-26.50	20230102	16410	5.48	20230727	24600	-29.63	20221214	15900	8.87	20221013	1.46	N	271980	500	73 억		389022	N	N	3	N	00	N
102	20230911	120834	57	100.00	KOSPI		의약품	N	N	N	N		N	17260	100	2	0.58	117724560	6837	95.97	17110	17350	17050	22300	12020	17160	17218.75	2.65	0	1600	17486	17322	17156	16992	16826	17405	17075	74	5140	500	12690	10	1	14704872	2538	-19.39	1.56	12	0.05	-890.00	11067.00	24600	20221214	-29.84	15900	20221013	8.55	23550	-26.71	20230102	16410	5.18	20230727	24600	-29.84	20221214	15900	8.55	20221013	1.46	N	271980	500	73 억		389022	N	N	3	N	00	N
103	20230911	110819	57	100.00	KOSPI		의약품	N	N	N	N		N	17240	80	2	0.47	58141480	3389	47.57	17110	17260	17050	22300	12020	17160	17155.94	2.65	0	292	17486	17322	17156	16992	16826	17405	17075	74	5140	500	12690	10	1	14704872	2535	-19.37	1.56	12	0.02	-890.00	11067.00	24600	20221214	-29.92	15900	20221013	8.43	23550	-26.79	20230102	16410	5.06	20230727	24600	-29.92	20221214	15900	8.43	20221013	1.46	N	271980	500	73 억		389022	N	N	3	N	00	N
104	20230911	100818	57	100.00	KOSPI		의약품	N	N	N	N		N	17150	-10	5	-0.06	39037320	2278	31.98	17110	17260	17050	22300	12020	17160	17136.66	2.65	0	16	17486	17322	17156	16992	16826	17405	17075	74	5140	500	12690	10	1	14704872	2522	-19.27	1.55	12	0.02	-890.00	11067.00	24600	20221214	-30.28	15900	20221013	7.86	23550	-27.18	20230102	16410	4.51	20230727	24600	-30.28	20221214	15900	7.86	20221013	1.46	N	271980	500	73 억		389022	N	N	3	N	00	N
105	20230911	090817	57	100.00	KOSPI		의약품	N	N	N	N		N	17230	70	2	0.41	13616840	795	11.16	17110	17260	17110	22300	12020	17160	17128.10	2.65	0	95	17486	17322	17156	16992	16826	17405	17075	74	5140	500	12690	10	1	14704872	2534	-19.36	1.56	12	0.01	-890.00	11067.00	24600	20221214	-29.96	15900	20221013	8.36	23550	-26.84	20230102	16410	5.00	20230727	24600	-29.96	20221214	15900	8.36	20221013	1.46	N	271980	500	73 억		389022	N	N	3	N	00	N
106	20230908	160838	57	100.00	KOSPI		의약품	N	N	N	N		N	17160	-20	5	-0.12	121719160	7119	117.83	17100	17320	16990	22300	12030	17180	17097.79	2.65	0	-399	17553	17366	17213	17026	16873	17460	17120	74	5120	500	12710	10	1	14704872	2523	-19.28	1.55	12	0.05	-890.00	11067.00	24600	20221214	-30.24	15900	20221013	7.92	23550	-27.13	20230102	16410	4.57	20230727	24600	-30.24	20221214	15900	7.92	20221013	1.44	N	271980	500	73 억		389108	N	N	3	N	00	N
107	20230908	150838	57	100.00	KOSPI		의약품	N	N	N	N		N	17120	-60	5	-0.35	115498070	6756	111.82	17100	17320	16990	22300	12030	17180	17095.63	2.65	0	-218	17553	17366	17213	17026	16873	17460	17120	74	5120	500	12710	10	1	14704872	2517	-19.24	1.55	12	0.05	-890.00	11067.00	24600	20221214	-30.41	15900	20221013	7.67	23550	-27.30	20230102	16410	4.33	20230727	24600	-30.41	20221214	15900	7.67	20221013	1.44	N	271980	500	73 억		389108	N	N	4	N	00	N
108	20230908	140828	57	100.00	KOSPI		의약품	N	N	N	N		N	17150	-30	5	-0.17	107425770	6285	104.02	17100	17320	16990	22300	12030	17180	17092.41	2.65	0	-155	17553	17366	17213	17026	16873	17460	17120	74	5120	500	12710	10	1	14704872	2522	-19.27	1.55	12	0.04	-890.00	11067.00	24600	20221214	-30.28	15900	20221013	7.86	23550	-27.18	20230102	16410	4.51	20230727	24600	-30.28	20221214	15900	7.86	20221013	1.44	N	271980	500	73 억		389108	N	N	4	N	00	N
109	20230908	130837	57	100.00	KOSPI		의약품	N	N	N	N		N	17110	-70	5	-0.41	102565530	6002	99.34	17100	17320	16990	22300	12030	17180	17088.56	2.65	0	-101	17553	17366	17213	17026	16873	17460	17120	74	5120	500	12710	10	1	14704872	2516	-19.22	1.55	12	0.04	-890.00	11067.00	24600	20221214	-30.45	15900	20221013	7.61	23550	-27.35	20230102	16410	4.27	20230727	24600	-30.45	20221214	15900	7.61	20221013	1.44	N	271980	500	73 억		389108	N	N	4	N	00	N
110	20230908	120849	57	100.00	KOSPI		의약품	N	N	N	N		N	17180	0	3	0.00	96182380	5630	93.18	17100	17320	16990	22300	12030	17180	17083.90	2.65	0	-64	17553	17366	17213	17026	16873	17460	17120	74	5120	500	12710	10	1	14704872	2526	-19.30	1.55	12	0.04	-890.00	11067.00	24600	20221214	-30.16	15900	20221013	8.05	23550	-27.05	20230102	16410	4.69	20230727	24600	-30.16	20221214	15900	8.05	20221013	1.44	N	271980	500	73 억		389108	N	N	4	N	00	N
111	20230908	110844	57	100.00	KOSPI		의약품	N	N	N	N		N	17140	-40	5	-0.23	30505440	1778	29.43	17100	17320	17100	22300	12030	17180	17157.17	2.65	0	-26	17553	17366	17213	17026	16873	17460	17120	74	5120	500	12710	10	1	14704872	2520	-19.26	1.55	12	0.01	-890.00	11067.00	24600	20221214	-30.33	15900	20221013	7.80	23550	-27.22	20230102	16410	4.45	20230727	24600	-30.33	20221214	15900	7.80	20221013	1.44	N	271980	500	73 억		389108	N	N	4	N	00	N
112	20230908	100835	57	100.00	KOSPI		의약품	N	N	N	N		N	17260	80	2	0.47	14826040	863	14.28	17100	17320	17100	22300	12030	17180	17179.65	2.65	0	-9	17553	17366	17213	17026	16873	17460	17120	74	5120	500	12710	10	1	14704872	2538	-19.39	1.56	12	0.01	-890.00	11067.00	24600	20221214	-29.84	15900	20221013	8.55	23550	-26.71	20230102	16410	5.18	20230727	24600	-29.84	20221214	15900	8.55	20221013	1.44	N	271980	500	73 억		389108	N	N	4	N	00	N
113	20230908	090841	57	100.00	KOSPI		의약품	N	N	N	N		N	17310	130	2	0.76	2330770	136	2.25	17100	17310	17100	22300	12030	17180	17138.01	2.65	0	-2	17553	17366	17213	17026	16873	17460	17120	74	5120	500	12710	10	1	14704872	2545	-19.45	1.56	12	0.00	-890.00	11067.00	24600	20221214	-29.63	15900	20221013	8.87	23550	-26.50	20230102	16410	5.48	20230727	24600	-29.63	20221214	15900	8.87	20221013	1.44	N	271980	500	73 억		389108	N	N	4	N	00	N
114	20230907	160826	57	100.00	KOSPI		의약품	N	N	N	N		N	17180	10	2	0.06	104060770	6041	54.43	17170	17400	17060	22300	12020	17170	17225.86	2.65	0	-620	17510	17340	17200	17030	16890	17425	17115	74	5130	500	12700	10	1	14704872	2526	-19.30	1.55	12	0.04	-890.00	11067.00	24600	20221214	-30.16	15900	20221013	8.05	23550	-27.05	20230102	16410	4.69	20230727	24600	-30.16	20221214	15900	8.05	20221013	1.44	N	271980	500	73 억		389814	N	N	4	N	00	N
115	20230907	150833	57	100.00	KOSPI		의약품	N	N	N	N		N	17270	100	2	0.58	91656670	5319	47.93	17170	17400	17060	22300	12020	17170	17231.94	2.65	0	-627	17510	17340	17200	17030	16890	17425	17115	74	5130	500	12700	10	1	14704872	2540	-19.40	1.56	12	0.04	-890.00	11067.00	24600	20221214	-29.80	15900	20221013	8.62	23550	-26.67	20230102	16410	5.24	20230727	24600	-29.80	20221214	15900	8.62	20221013	1.44	N	271980	500	73 억		389814	N	N	6	N	00	N
116	20230907	140829	57	100.00	KOSPI		의약품	N	N	N	N		N	17190	20	2	0.12	72714520	4216	37.99	17170	17400	17060	22300	12020	17170	17247.28	2.65	0	-531	17510	17340	17200	17030	16890	17425	17115	74	5130	500	12700	10	1	14704872	2528	-19.31	1.55	12	0.03	-890.00	11067.00	24600	20221214	-30.12	15900	20221013	8.11	23550	-27.01	20230102	16410	4.75	20230727	24600	-30.12	20221214	15900	8.11	20221013	1.44	N	271980	500	73 억		389814	N	N	6	N	00	N
117	20230907	130825	57	100.00	KOSPI		의약품	N	N	N	N		N	17270	100	2	0.58	68931910	3996	36.01	17170	17400	17060	22300	12020	17170	17250.23	2.65	0	-530	17510	17340	17200	17030	16890	17425	17115	74	5130	500	12700	10	1	14704872	2540	-19.40	1.56	12	0.03	-890.00	11067.00	24600	20221214	-29.80	15900	20221013	8.62	23550	-26.67	20230102	16410	5.24	20230727	24600	-29.80	20221214	15900	8.62	20221013	1.44	N	271980	500	73 억		389814	N	N	6	N	00	N
118	20230907	120838	57	100.00	KOSPI		의약품	N	N	N	N		N	17300	130	2	0.76	60273260	3493	31.47	17170	17400	17060	22300	12020	17170	17255.44	2.65	0	-447	17510	17340	17200	17030	16890	17425	17115	74	5130	500	12700	10	1	14704872	2544	-19.44	1.56	12	0.02	-890.00	11067.00	24600	20221214	-29.67	15900	20221013	8.81	23550	-26.54	20230102	16410	5.42	20230727	24600	-29.67	20221214	15900	8.81	20221013	1.44	N	271980	500	73 억		389814	N	N	6	N	00	N
119	20230907	110830	57	100.00	KOSPI		의약품	N	N	N	N		N	17230	60	2	0.35	43653360	2529	22.79	17170	17400	17060	22300	12020	17170	17261.12	2.65	0	-24	17510	17340	17200	17030	16890	17425	17115	74	5130	500	12700	10	1	14704872	2534	-19.36	1.56	12	0.02	-890.00	11067.00	24600	20221214	-29.96	15900	20221013	8.36	23550	-26.84	20230102	16410	5.00	20230727	24600	-29.96	20221214	15900	8.36	20221013	1.44	N	271980	500	73 억		389814	N	N	6	N	00	N
120	20230907	100830	57	100.00	KOSPI		의약품	N	N	N	N		N	17330	160	2	0.93	34637700	2007	18.08	17170	17400	17060	22300	12020	17170	17258.45	2.65	0	162	17510	17340	17200	17030	16890	17425	17115	74	5130	500	12700	10	1	14704872	2548	-19.47	1.57	12	0.01	-890.00	11067.00	24600	20221214	-29.55	15900	20221013	8.99	23550	-26.41	20230102	16410	5.61	20230727	24600	-29.55	20221214	15900	8.99	20221013	1.44	N	271980	500	73 억		389814	N	N	6	N	00	N
121	20230907	090844	57	100.00	KOSPI		의약품	N	N	N	N		N	17270	100	2	0.58	6991970	409	3.69	17170	17270	17060	22300	12020	17170	17095.28	2.65	0	33	17510	17340	17200	17030	16890	17425	17115	74	5130	500	12700	10	1	14704872	2540	-19.40	1.56	12	0.00	-890.00	11067.00	24600	20221214	-29.80	15900	20221013	8.62	23550	-26.67	20230102	16410	5.24	20230727	24600	-29.80	20221214	15900	8.62	20221013	1.44	N	271980	500	73 억		389814	N	N	6	N	00	N
122	20230906	160829	57	100.00	KOSPI		의약품	N	N	N	N		N	17170	180	2	1.06	191245280	11098	229.11	17080	17370	17060	22050	11900	16990	17232.41	2.64	0	774	17210	17100	17040	16930	16870	17070	16900	74	5060	500	12570	10	1	14704872	2525	-19.29	1.55	12	0.08	-890.00	11067.00	24600	20221214	-30.20	15900	20221013	7.99	23550	-27.09	20230102	16410	4.63	20230727	24600	-30.20	20221214	15900	7.99	20221013	1.46	N	271980	500	73 억		388870	N	N	6	N	00	N
123	20230906	150831	57	100.00	KOSPI		의약품	N	N	N	N		N	17160	170	2	1.00	187313610	10869	224.38	17080	17370	17060	22050	11900	16990	17233.75	2.64	0	814	17210	17100	17040	16930	16870	17070	16900	74	5060	500	12570	10	1	14704872	2523	-19.28	1.55	12	0.07	-890.00	11067.00	24600	20221214	-30.24	15900	20221013	7.92	23550	-27.13	20230102	16410	4.57	20230727	24600	-30.24	20221214	15900	7.92	20221013	1.46	N	271980	500	73 억		388870	N	N	11	N	00	N
124	20230906	140831	57	100.00	KOSPI		의약품	N	N	N	N		N	17260	270	2	1.59	178720740	10369	214.06	17080	17370	17060	22050	11900	16990	17236.06	2.64	0	889	17210	17100	17040	16930	16870	17070	16900	74	5060	500	12570	10	1	14704872	2538	-19.39	1.56	12	0.07	-890.00	11067.00	24600	20221214	-29.84	15900	20221013	8.55	23550	-26.71	20230102	16410	5.18	20230727	24600	-29.84	20221214	15900	8.55	20221013	1.46	N	271980	500	73 억		388870	N	N	11	N	00	N
125	20230906	130822	57	100.00	KOSPI		의약품	N	N	N	N		N	17180	190	2	1.12	163244490	9470	195.50	17080	17370	17060	22050	11900	16990	17238.07	2.64	0	931	17210	17100	17040	16930	16870	17070	16900	74	5060	500	12570	10	1	14704872	2526	-19.30	1.55	12	0.06	-890.00	11067.00	24600	20221214	-30.16	15900	20221013	8.05	23550	-27.05	20230102	16410	4.69	20230727	24600	-30.16	20221214	15900	8.05	20221013	1.46	N	271980	500	73 억		388870	N	N	11	N	00	N
126	20230906	120833	57	100.00	KOSPI		의약품	N	N	N	N		N	17200	210	2	1.24	122829690	7123	147.05	17080	17370	17060	22050	11900	16990	17244.10	2.64	0	1085	17210	17100	17040	16930	16870	17070	16900	74	5060	500	12570	10	1	14704872	2529	-19.33	1.55	12	0.05	-890.00	11067.00	24600	20221214	-30.08	15900	20221013	8.18	23550	-26.96	20230102	16410	4.81	20230727	24600	-30.08	20221214	15900	8.18	20221013	1.46	N	271980	500	73 억		388870	N	N	11	N	00	N
127	20230906	110841	57	100.00	KOSPI		의약품	N	N	N	N		N	17220	230	2	1.35	111887430	6487	133.92	17080	17370	17060	22050	11900	16990	17247.95	2.64	0	1186	17210	17100	17040	16930	16870	17070	16900	74	5060	500	12570	10	1	14704872	2532	-19.35	1.56	12	0.04	-890.00	11067.00	24600	20221214	-30.00	15900	20221013	8.30	23550	-26.88	20230102	16410	4.94	20230727	24600	-30.00	20221214	15900	8.30	20221013	1.46	N	271980	500	73 억		388870	N	N	11	N	00	N
128	20230906	100817	57	100.00	KOSPI		의약품	N	N	N	N		N	17200	210	2	1.24	88466460	5129	105.88	17080	17370	17060	22050	11900	16990	17248.29	2.64	0	889	17210	17100	17040	16930	16870	17070	16900	74	5060	500	12570	10	1	14704872	2529	-19.33	1.55	12	0.03	-890.00	11067.00	24600	20221214	-30.08	15900	20221013	8.18	23550	-26.96	20230102	16410	4.81	20230727	24600	-30.08	20221214	15900	8.18	20221013	1.46	N	271980	500	73 억		388870	N	N	11	N	00	N
129	20230906	090820	57	100.00	KOSPI		의약품	N	N	N	N		N	17080	90	2	0.53	1126080	66	1.36	17080	17080	17060	22050	11900	16990	17061.82	2.64	0	-60	17210	17100	17040	16930	16870	17070	16900	74	5060	500	12570	10	1	14704872	2512	-19.19	1.54	12	0.00	-890.00	11067.00	24600	20221214	-30.57	15900	20221013	7.42	23550	-27.47	20230102	16410	4.08	20230727	24600	-30.57	20221214	15900	7.42	20221013	1.46	N	271980	500	73 억		388870	N	N	11	N	00	N
130	20230905	160821	57	100.00	KOSPI		의약품	N	N	N	N		N	16990	-40	5	-0.23	82214880	4829	49.18	17030	17150	16980	22100	11930	17030	17025.25	2.65	0	-336	17343	17186	17043	16886	16743	17115	16815	74	5070	500	12600	10	1	14704872	2498	-19.09	1.54	12	0.03	-890.00	11067.00	24600	20221214	-30.93	15900	20221013	6.86	23550	-27.86	20230102	16410	3.53	20230727	24600	-30.93	20221214	15900	6.86	20221013	1.46	N	271980	500	73 억		389330	N	N	11	N	00	N
131	20230905	150832	57	100.00	KOSPI		의약품	N	N	N	N		N	17050	20	2	0.12	75056060	4408	44.89	17030	17150	16980	22100	11930	17030	17027.24	2.65	0	-316	17343	17186	17043	16886	16743	17115	16815	74	5070	500	12600	10	1	14704872	2507	-19.16	1.54	12	0.03	-890.00	11067.00	24600	20221214	-30.69	15900	20221013	7.23	23550	-27.60	20230102	16410	3.90	20230727	24600	-30.69	20221214	15900	7.23	20221013	1.46	N	271980	500	73 억		389330	N	N	28	N	00	N
132	20230905	140832	57	100.00	KOSPI		의약품	N	N	N	N		N	17060	30	2	0.18	72584930	4263	43.42	17030	17150	16980	22100	11930	17030	17026.73	2.65	0	-339	17343	17186	17043	16886	16743	17115	16815	74	5070	500	12600	10	1	14704872	2509	-19.17	1.54	12	0.03	-890.00	11067.00	24600	20221214	-30.65	15900	20221013	7.30	23550	-27.56	20230102	16410	3.96	20230727	24600	-30.65	20221214	15900	7.30	20221013	1.46	N	271980	500	73 억		389330	N	N	28	N	00	N
133	20230905	130811	57	100.00	KOSPI		의약품	N	N	N	N		N	17060	30	2	0.18	64917260	3812	38.82	17030	17150	16980	22100	11930	17030	17029.71	2.65	0	-391	17343	17186	17043	16886	16743	17115	16815	74	5070	500	12600	10	1	14704872	2509	-19.17	1.54	12	0.03	-890.00	11067.00	24600	20221214	-30.65	15900	20221013	7.30	23550	-27.56	20230102	16410	3.96	20230727	24600	-30.65	20221214	15900	7.30	20221013	1.46	N	271980	500	73 억		389330	N	N	28	N	00	N
134	20230905	120815	57	100.00	KOSPI		의약품	N	N	N	N		N	17080	50	2	0.29	41551910	2438	24.83	17030	17150	16980	22100	11930	17030	17043.44	2.65	0	-228	17343	17186	17043	16886	16743	17115	16815	74	5070	500	12600	10	1	14704872	2512	-19.19	1.54	12	0.02	-890.00	11067.00	24600	20221214	-30.57	15900	20221013	7.42	23550	-27.47	20230102	16410	4.08	20230727	24600	-30.57	20221214	15900	7.42	20221013	1.46	N	271980	500	73 억		389330	N	N	28	N	00	N
135	20230905	110822	57	100.00	KOSPI		의약품	N	N	N	N		N	17130	100	2	0.59	38924790	2284	23.26	17030	17150	16980	22100	11930	17030	17042.38	2.65	0	-233	17343	17186	17043	16886	16743	17115	16815	74	5070	500	12600	10	1	14704872	2519	-19.25	1.55	12	0.02	-890.00	11067.00	24600	20221214	-30.37	15900	20221013	7.74	23550	-27.26	20230102	16410	4.39	20230727	24600	-30.37	20221214	15900	7.74	20221013	1.46	N	271980	500	73 억		389330	N	N	28	N	00	N
136	20230905	100811	57	100.00	KOSPI		의약품	N	N	N	N		N	17100	70	2	0.41	28784210	1691	17.22	17030	17150	16980	22100	11930	17030	17022.00	2.65	0	-196	17343	17186	17043	16886	16743	17115	16815	74	5070	500	12600	10	1	14704872	2515	-19.21	1.55	12	0.01	-890.00	11067.00	24600	20221214	-30.49	15900	20221013	7.55	23550	-27.39	20230102	16410	4.20	20230727	24600	-30.49	20221214	15900	7.55	20221013	1.46	N	271980	500	73 억		389330	N	N	28	N	00	N
137	20230905	090811	57	100.00	KOSPI		의약품	N	N	N	N		N	17110	80	2	0.47	4722820	277	2.82	17030	17150	17000	22100	11930	17030	17049.89	2.65	0	84	17343	17186	17043	16886	16743	17115	16815	74	5070	500	12600	10	1	14704872	2516	-19.22	1.55	12	0.00	-890.00	11067.00	24600	20221214	-30.45	15900	20221013	7.61	23550	-27.35	20230102	16410	4.27	20230727	24600	-30.45	20221214	15900	7.61	20221013	1.46	N	271980	500	73 억		389330	N	N	28	N	00	N
138	20230904	160807	57	100.00	KOSPI		의약품	N	N	N	N		N	17030	-110	5	-0.64	166269390	9796	169.31	17080	17200	16900	22250	12000	17140	16973.17	2.67	0	-3281	17400	17270	17160	17030	16920	17215	16975	74	5110	500	12680	10	1	14704872	2504	-19.13	1.54	12	0.07	-890.00	11067.00	24600	20221214	-30.77	15900	20221013	7.11	23550	-27.69	20230102	16410	3.78	20230727	24600	-30.77	20221214	15900	7.11	20221013	1.45	N	271980	500	73 억		392328	N	N	28	N	00	N
139	20230904	150755	57	100.00	KOSPI		의약품	N	N	N	N		N	16960	-180	5	-1.05	136743730	8055	139.22	17080	17200	16900	22250	12000	17140	16976.25	2.67	0	-3167	17400	17270	17160	17030	16920	17215	16975	74	5110	500	12680	10	1	14704872	2494	-19.06	1.53	12	0.05	-890.00	11067.00	24600	20221214	-31.06	15900	20221013	6.67	23550	-27.98	20230102	16410	3.35	20230727	24600	-31.06	20221214	15900	6.67	20221013	1.45	N	271980	500	73 억		392328	N	N	2	N	00	N
140	20230904	140754	57	100.00	KOSPI		의약품	N	N	N	N		N	16980	-160	5	-0.93	105022470	6185	106.90	17080	17200	16900	22250	12000	17140	16980.19	2.67	0	-2847	17400	17270	17160	17030	16920	17215	16975	74	5110	500	12680	10	1	14704872	2497	-19.08	1.53	12	0.04	-890.00	11067.00	24600	20221214	-30.98	15900	20221013	6.79	23550	-27.90	20230102	16410	3.47	20230727	24600	-30.98	20221214	15900	6.79	20221013	1.45	N	271980	500	73 억		392328	N	N	2	N	00	N
141	20230904	130805	57	100.00	KOSPI		의약품	N	N	N	N		N	16990	-150	5	-0.88	94839040	5585	96.53	17080	17200	16900	22250	12000	17140	16981.03	2.67	0	-2706	17400	17270	17160	17030	16920	17215	16975	74	5110	500	12680	10	1	14704872	2498	-19.09	1.54	12	0.04	-890.00	11067.00	24600	20221214	-30.93	15900	20221013	6.86	23550	-27.86	20230102	16410	3.53	20230727	24600	-30.93	20221214	15900	6.86	20221013	1.45	N	271980	500	73 억		392328	N	N	2	N	00	N
142	20230904	120750	57	100.00	KOSPI		의약품	N	N	N	N		N	16990	-150	5	-0.88	77958230	4591	79.35	17080	17200	16900	22250	12000	17140	16980.66	2.67	0	-2304	17400	17270	17160	17030	16920	17215	16975	74	5110	500	12680	10	1	14704872	2498	-19.09	1.54	12	0.03	-890.00	11067.00	24600	20221214	-30.93	15900	20221013	6.86	23550	-27.86	20230102	16410	3.53	20230727	24600	-30.93	20221214	15900	6.86	20221013	1.45	N	271980	500	73 억		392328	N	N	2	N	00	N
143	20230904	110736	57	100.00	KOSPI		의약품	N	N	N	N		N	16960	-180	5	-1.05	69045070	4065	70.26	17080	17200	16910	22250	12000	17140	16985.26	2.67	0	-2004	17400	17270	17160	17030	16920	17215	16975	74	5110	500	12680	10	1	14704872	2494	-19.06	1.53	12	0.03	-890.00	11067.00	24600	20221214	-31.06	15900	20221013	6.67	23550	-27.98	20230102	16410	3.35	20230727	24600	-31.06	20221214	15900	6.67	20221013	1.45	N	271980	500	73 억		392328	N	N	2	N	00	N
144	20230904	100741	57	100.00	KOSPI		의약품	N	N	N	N		N	17070	-70	5	-0.41	30907660	1816	31.39	17080	17200	16950	22250	12000	17140	17019.64	2.67	0	-1130	17400	17270	17160	17030	16920	17215	16975	74	5110	500	12680	10	1	14704872	2510	-19.18	1.54	12	0.01	-890.00	11067.00	24600	20221214	-30.61	15900	20221013	7.36	23550	-27.52	20230102	16410	4.02	20230727	24600	-30.61	20221214	15900	7.36	20221013	1.45	N	271980	500	73 억		392328	N	N	2	N	00	N
145	20230904	090755	57	100.00	KOSPI		의약품	N	N	N	N		N	17020	-120	5	-0.70	20749480	1220	21.09	17080	17080	16950	22250	12000	17140	17007.77	2.67	0	-780	17400	17270	17160	17030	16920	17215	16975	74	5110	500	12680	10	1	14704872	2503	-19.12	1.54	12	0.01	-890.00	11067.00	24600	20221214	-30.81	15900	20221013	7.04	23550	-27.73	20230102	16410	3.72	20230727	24600	-30.81	20221214	15900	7.04	20221013	1.45	N	271980	500	73 억		392328	N	N	2	N	00	N
146	20230901	160746	57	100.00	KOSPI		의약품	N	N	N	N		N	17140	-20	5	-0.12	98140580	5742	21.50	17290	17290	17050	22300	12020	17160	17091.71	2.68	0	-1039	18273	17716	17393	16836	16513	17555	16675	74	5140	500	12690	10	1	14704872	2520	-19.26	1.55	12	0.04	-890.00	11067.00	24600	20221214	-30.33	15900	20221013	7.80	23550	-27.22	20230102	16410	4.45	20230727	24600	-30.33	20221214	15900	7.80	20221013	1.45	N	271980	500	73 억		393375	N	N	2	N	00	N
147	20230901	150754	57	100.00	KOSPI		의약품	N	N	N	N		N	17120	-40	5	-0.23	84460040	4941	18.50	17290	17290	17050	22300	12020	17160	17093.71	2.68	0	-1034	18273	17716	17393	16836	16513	17555	16675	74	5140	500	12690	10	1	14704872	2517	-19.24	1.55	12	0.03	-890.00	11067.00	24600	20221214	-30.41	15900	20221013	7.67	23550	-27.30	20230102	16410	4.33	20230727	24600	-30.41	20221214	15900	7.67	20221013	1.45	N	271980	500	73 억		393375	N	N	0	N	00	N
148	20230901	140755	57	100.00	KOSPI		의약품	N	N	N	N		N	17130	-30	5	-0.17	54610040	3192	11.95	17290	17290	17080	22300	12020	17160	17108.41	2.68	0	-592	18273	17716	17393	16836	16513	17555	16675	74	5140	500	12690	10	1	14704872	2519	-19.25	1.55	12	0.02	-890.00	11067.00	24600	20221214	-30.37	15900	20221013	7.74	23550	-27.26	20230102	16410	4.39	20230727	24600	-30.37	20221214	15900	7.74	20221013	1.45	N	271980	500	73 억		393375	N	N	0	N	00	N
149	20230901	130733	57	100.00	KOSPI		의약품	N	N	N	N		N	17090	-70	5	-0.41	43448010	2539	9.50	17290	17290	17080	22300	12020	17160	17112.25	2.68	0	-411	18273	17716	17393	16836	16513	17555	16675	74	5140	500	12690	10	1	14704872	2513	-19.20	1.54	12	0.02	-890.00	11067.00	24600	20221214	-30.53	15900	20221013	7.48	23550	-27.43	20230102	16410	4.14	20230727	24600	-30.53	20221214	15900	7.48	20221013	1.45	N	271980	500	73 억		393375	N	N	0	N	00	N
150	20230901	120744	57	100.00	KOSPI		의약품	N	N	N	N		N	17150	-10	5	-0.06	35587700	2079	7.78	17290	17290	17080	22300	12020	17160	17117.70	2.68	0	-149	18273	17716	17393	16836	16513	17555	16675	74	5140	500	12690	10	1	14704872	2522	-19.27	1.55	12	0.01	-890.00	11067.00	24600	20221214	-30.28	15900	20221013	7.86	23550	-27.18	20230102	16410	4.51	20230727	24600	-30.28	20221214	15900	7.86	20221013	1.45	N	271980	500	73 억		393375	N	N	0	N	00	N
151	20230901	110743	57	100.00	KOSPI		의약품	N	N	N	N		N	17150	-10	5	-0.06	26356340	1539	5.76	17290	17290	17080	22300	12020	17160	17125.63	2.68	0	38	18273	17716	17393	16836	16513	17555	16675	74	5140	500	12690	10	1	14704872	2522	-19.27	1.55	12	0.01	-890.00	11067.00	24600	20221214	-30.28	15900	20221013	7.86	23550	-27.18	20230102	16410	4.51	20230727	24600	-30.28	20221214	15900	7.86	20221013	1.45	N	271980	500	73 억		393375	N	N	0	N	00	N
152	20230901	100738	57	100.00	KOSPI		의약품	N	N	N	N		N	17190	30	2	0.17	21756500	1270	4.75	17290	17290	17080	22300	12020	17160	17131.10	2.68	0	50	18273	17716	17393	16836	16513	17555	16675	74	5140	500	12690	10	1	14704872	2528	-19.31	1.55	12	0.01	-890.00	11067.00	24600	20221214	-30.12	15900	20221013	8.11	23550	-27.01	20230102	16410	4.75	20230727	24600	-30.12	20221214	15900	8.11	20221013	1.45	N	271980	500	73 억		393375	N	N	0	N	00	N
153	20230901	090726	57	100.00	KOSPI		의약품	N	N	N	N		N	17140	-20	5	-0.12	9582930	559	2.09	17290	17290	17130	22300	12020	17160	17142.99	2.68	0	0	18273	17716	17393	16836	16513	17555	16675	74	5140	500	12690	10	1	14704872	2520	-19.26	1.55	12	0.00	-890.00	11067.00	24600	20221214	-30.33	15900	20221013	7.80	23550	-27.22	20230102	16410	4.45	20230727	24600	-30.33	20221214	15900	7.80	20221013	1.45	N	271980	500	73 억		393375	N	N	0	N	00	N