KissMeData/033270/price/prices-20230701.csv at 4cb777205bf9e02ff00ae663032fdb2ac93f0a7d

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160414	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27200	-200	5	-0.73	1995928650	73436	46.44	27650	28500	26600	35600	19200	27400	27179.06	6.88	0	-14249	29233	28316	27583	26666	25933	28775	27125	81	8200	500	19720	50	1	16244822	4419	9.76	1.22	12	0.45	2787.00	22350.00	28700	20221007	-5.23	20000	20220927	36.00	28650	-5.06	20230724	20150	34.99	20230323	28700	-5.23	20221007	20000	36.00	20220927	2.04	N	033270	500	81 억	1116932	N	N	6	N	N
3	20230731	150415	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27300	-100	5	-0.36	1894610200	69712	44.09	27650	28500	26600	35600	19200	27400	27177.68	6.88	0	-13514	29233	28316	27583	26666	25933	28775	27125	81	8200	500	19720	50	1	16244822	4435	9.80	1.22	12	0.43	2787.00	22350.00	28700	20221007	-4.88	20000	20220927	36.50	28650	-4.71	20230724	20150	35.48	20230323	28700	-4.88	20221007	20000	36.50	20220927	2.04	N	033270	500	81 억	1116932	N	N	4	N	N
4	20230731	140414	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27200	-200	5	-0.73	1738883550	63985	40.47	27650	28500	26600	35600	19200	27400	27176.42	6.88	0	-12998	29233	28316	27583	26666	25933	28775	27125	81	8200	500	19720	50	1	16244822	4419	9.76	1.22	12	0.39	2787.00	22350.00	28700	20221007	-5.23	20000	20220927	36.00	28650	-5.06	20230724	20150	34.99	20230323	28700	-5.23	20221007	20000	36.00	20220927	2.04	N	033270	500	81 억	1116932	N	N	4	N	N
5	20230731	130417	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27000	-400	5	-1.46	1650077750	60715	38.40	27650	28500	26600	35600	19200	27400	27177.43	6.88	0	-11917	29233	28316	27583	26666	25933	28775	27125	81	8200	500	19720	50	1	16244822	4386	9.69	1.21	12	0.37	2787.00	22350.00	28700	20221007	-5.92	20000	20220927	35.00	28650	-5.76	20230724	20150	34.00	20230323	28700	-5.92	20221007	20000	35.00	20220927	2.04	N	033270	500	81 억	1116932	N	N	4	N	N
6	20230731	120420	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26950	-450	5	-1.64	1515910600	55743	35.25	27650	28500	26600	35600	19200	27400	27194.64	6.88	0	-9110	29233	28316	27583	26666	25933	28775	27125	81	8200	500	19720	50	1	16244822	4378	9.67	1.21	12	0.34	2787.00	22350.00	28700	20221007	-6.10	20000	20220927	34.75	28650	-5.93	20230724	20150	33.75	20230323	28700	-6.10	20221007	20000	34.75	20220927	2.04	N	033270	500	81 억	1116932	N	N	4	N	N
7	20230731	110420	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27050	-350	5	-1.28	1346995400	49493	31.30	27650	28500	26600	35600	19200	27400	27215.88	6.88	0	-7718	29233	28316	27583	26666	25933	28775	27125	81	8200	500	19720	50	1	16244822	4394	9.71	1.21	12	0.30	2787.00	22350.00	28700	20221007	-5.75	20000	20220927	35.25	28650	-5.58	20230724	20150	34.24	20230323	28700	-5.75	20221007	20000	35.25	20220927	2.04	N	033270	500	81 억	1116932	N	N	4	N	N
8	20230731	100420	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27450	50	2	0.18	1051582350	38653	24.44	27650	28500	26600	35600	19200	27400	27205.71	6.88	0	-5144	29233	28316	27583	26666	25933	28775	27125	81	8200	500	19720	50	1	16244822	4459	9.85	1.23	12	0.24	2787.00	22350.00	28700	20221007	-4.36	20000	20220927	37.25	28650	-4.19	20230724	20150	36.23	20230323	28700	-4.36	20221007	20000	37.25	20220927	2.04	N	033270	500	81 억	1116932	N	N	4	N	N
9	20230731	090416	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27600	200	2	0.73	29270950	1059	0.67	27650	27650	27600	35600	19200	27400	27640.18	6.88	0	-1493	29233	28316	27583	26666	25933	28775	27125	81	8200	500	19720	50	1	16244822	4484	9.90	1.23	12	0.01	2787.00	22350.00	28700	20221007	-3.83	20000	20220927	38.00	28650	-3.66	20230724	20150	36.97	20230323	28700	-3.83	20221007	20000	38.00	20220927	2.04	N	033270	500	81 억	1116932	N	N	4	N	N
10	20230728	160417	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27400	200	2	0.74	4358799100	156949	102.62	27050	28500	26850	35350	19050	27200	27772.15	7.03	0	-23944	28866	28032	26566	25732	24266	28450	26150	81	8150	500	19580	50	1	16244822	4451	9.83	1.23	12	0.97	2787.00	22350.00	28700	20221007	-4.53	20000	20220927	37.00	28650	-4.36	20230724	20150	35.98	20230323	28700	-4.53	20221007	20000	37.00	20220927	2.13	N	033270	500	81 억	1141490	N	N	4	N	N
11	20230728	150416	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27550	350	2	1.29	4205257050	151353	98.96	27050	28500	26850	35350	19050	27200	27784.43	7.03	0	-24522	28866	28032	26566	25732	24266	28450	26150	81	8150	500	19580	50	1	16244822	4475	9.89	1.23	12	0.93	2787.00	22350.00	28700	20221007	-4.01	20000	20220927	37.75	28650	-3.84	20230724	20150	36.72	20230323	28700	-4.01	20221007	20000	37.75	20220927	2.13	N	033270	500	81 억	1141490	N	N	0	N	N
12	20230728	140415	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27850	650	2	2.39	3890430600	139941	91.50	27050	28500	26850	35350	19050	27200	27800.51	7.03	0	-22056	28866	28032	26566	25732	24266	28450	26150	81	8150	500	19580	50	1	16244822	4524	9.99	1.25	12	0.86	2787.00	22350.00	28700	20221007	-2.96	20000	20220927	39.25	28650	-2.79	20230724	20150	38.21	20230323	28700	-2.96	20221007	20000	39.25	20220927	2.13	N	033270	500	81 억	1141490	N	N	0	N	N
13	20230728	130416	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28300	1100	2	4.04	3579391800	128818	84.23	27050	28500	26850	35350	19050	27200	27786.43	7.03	0	-18919	28866	28032	26566	25732	24266	28450	26150	81	8150	500	19580	50	1	16244822	4597	10.15	1.27	12	0.79	2787.00	22350.00	28700	20221007	-1.39	20000	20220927	41.50	28650	-1.22	20230724	20150	40.45	20230323	28700	-1.39	20221007	20000	41.50	20220927	2.13	N	033270	500	81 억	1141490	N	N	0	N	N
14	20230728	120413	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28150	950	2	3.49	3108398250	112016	73.24	27050	28500	26850	35350	19050	27200	27749.59	7.03	0	-14481	28866	28032	26566	25732	24266	28450	26150	81	8150	500	19580	50	1	16244822	4573	10.10	1.26	12	0.69	2787.00	22350.00	28700	20221007	-1.92	20000	20220927	40.75	28650	-1.75	20230724	20150	39.70	20230323	28700	-1.92	20221007	20000	40.75	20220927	2.13	N	033270	500	81 억	1141490	N	N	0	N	N
15	20230728	110417	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27700	500	2	1.84	2610051750	94242	61.62	27050	28500	26850	35350	19050	27200	27695.21	7.03	0	-13890	28866	28032	26566	25732	24266	28450	26150	81	8150	500	19580	50	1	16244822	4500	9.94	1.24	12	0.58	2787.00	22350.00	28700	20221007	-3.48	20000	20220927	38.50	28650	-3.32	20230724	20150	37.47	20230323	28700	-3.48	20221007	20000	38.50	20220927	2.13	N	033270	500	81 억	1141490	N	N	0	N	N
16	20230728	100414	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28000	800	2	2.94	1888362650	68258	44.63	27050	28500	26850	35350	19050	27200	27665.07	7.03	0	-6011	28866	28032	26566	25732	24266	28450	26150	81	8150	500	19580	50	1	16244822	4549	10.05	1.25	12	0.42	2787.00	22350.00	28700	20221007	-2.44	20000	20220927	40.00	28650	-2.27	20230724	20150	38.96	20230323	28700	-2.44	20221007	20000	40.00	20220927	2.13	N	033270	500	81 억	1141490	N	N	0	N	N
17	20230728	090417	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27600	400	2	1.47	177782100	6494	4.25	27050	27600	27050	35350	19050	27200	27376.36	7.03	0	-1602	28866	28032	26566	25732	24266	28450	26150	81	8150	500	19580	50	1	16244822	4484	9.90	1.23	12	0.04	2787.00	22350.00	28700	20221007	-3.83	20000	20220927	38.00	28650	-3.66	20230724	20150	36.97	20230323	28700	-3.83	20221007	20000	38.00	20220927	2.13	N	033270	500	81 억	1141490	N	N	0	N	N
18	20230727	160414	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27200	2100	2	8.37	3998967550	149465	63.68	25100	27400	25100	32600	17600	25100	26753.66	7.01	67435	3936	27066	26082	25566	24582	24066	25825	24325	81	7500	500	18070	50	1	16244822	4419	9.76	1.22	12	0.92	2787.00	22350.00	28700	20221007	-5.23	20000	20220927	36.00	28650	-5.06	20230724	20150	34.99	20230323	28700	-5.23	20221007	20000	36.00	20220927	2.25	N	033270	500	81 억	1138120	N	N	0	N	N
19	20230727	150414	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27150	2050	2	8.17	3842145650	143684	61.22	25100	27400	25100	32600	17600	25100	26740.25	7.01	67435	4158	27066	26082	25566	24582	24066	25825	24325	81	7500	500	18070	50	1	16244822	4410	9.74	1.21	12	0.88	2787.00	22350.00	28700	20221007	-5.40	20000	20220927	35.75	28650	-5.24	20230724	20150	34.74	20230323	28700	-5.40	20221007	20000	35.75	20220927	2.25	N	033270	500	81 억	1138120	N	N	0	N	N
20	20230727	140411	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27250	2150	2	8.57	3258915450	122273	52.09	25100	27400	25100	32600	17600	25100	26652.78	7.01	67435	9887	27066	26082	25566	24582	24066	25825	24325	81	7500	500	18070	50	1	16244822	4427	9.78	1.22	12	0.75	2787.00	22350.00	28700	20221007	-5.05	20000	20220927	36.25	28650	-4.89	20230724	20150	35.24	20230323	28700	-5.05	20221007	20000	36.25	20220927	2.25	N	033270	500	81 억	1138120	N	N	0	N	N
21	20230727	130413	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27050	1950	2	7.77	2946332400	110772	47.19	25100	27400	25100	32600	17600	25100	26598.17	7.01	67435	12007	27066	26082	25566	24582	24066	25825	24325	81	7500	500	18070	50	1	16244822	4394	9.71	1.21	12	0.68	2787.00	22350.00	28700	20221007	-5.75	20000	20220927	35.25	28650	-5.58	20230724	20150	34.24	20230323	28700	-5.75	20221007	20000	35.25	20220927	2.25	N	033270	500	81 억	1138120	N	N	0	N	N
22	20230727	120414	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27050	1950	2	7.77	2612946550	98391	41.92	25100	27400	25100	32600	17600	25100	26556.76	7.01	67435	9093	27066	26082	25566	24582	24066	25825	24325	81	7500	500	18070	50	1	16244822	4394	9.71	1.21	12	0.61	2787.00	22350.00	28700	20221007	-5.75	20000	20220927	35.25	28650	-5.58	20230724	20150	34.24	20230323	28700	-5.75	20221007	20000	35.25	20220927	2.25	N	033270	500	81 억	1138120	N	N	0	N	N
23	20230727	110414	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27250	2150	2	8.57	2081195050	78743	33.55	25100	27400	25100	32600	17600	25100	26430.22	7.01	67435	10406	27066	26082	25566	24582	24066	25825	24325	81	7500	500	18070	50	1	16244822	4427	9.78	1.22	12	0.48	2787.00	22350.00	28700	20221007	-5.05	20000	20220927	36.25	28650	-4.89	20230724	20150	35.24	20230323	28700	-5.05	20221007	20000	36.25	20220927	2.25	N	033270	500	81 억	1138120	N	N	0	N	N
24	20230727	100413	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26300	1200	2	4.78	932068500	35847	15.27	25100	26400	25100	32600	17600	25100	26001.30	7.01	67435	4445	27066	26082	25566	24582	24066	25825	24325	81	7500	500	18070	50	1	16244822	4272	9.44	1.18	12	0.22	2787.00	22350.00	28700	20221007	-8.36	20000	20220927	31.50	28650	-8.20	20230724	20150	30.52	20230323	28700	-8.36	20221007	20000	31.50	20220927	2.25	N	033270	500	81 억	1138120	N	N	0	N	N
25	20230727	090413	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25850	750	2	2.99	144982000	5729	2.44	25100	25950	25100	32600	17600	25100	25306.69	7.01	67435	1714	27066	26082	25566	24582	24066	25825	24325	81	7500	500	18070	50	1	16244822	4199	9.28	1.16	12	0.04	2787.00	22350.00	28700	20221007	-9.93	20000	20220927	29.25	28650	-9.77	20230724	20150	28.29	20230323	28700	-9.93	20221007	20000	29.25	20220927	2.25	N	033270	500	81 억	1138120	N	N	0	N	N
26	20230726	160412	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25100	-1300	5	-4.92	5933905550	232758	137.37	26450	26550	25050	34300	18500	26400	25493.96	6.59	0	66331	28933	27666	27033	25766	25133	27350	25450	81	7900	500	19000	50	1	16244822	4077	9.01	1.12	12	1.43	2787.00	22350.00	28700	20221007	-12.54	20000	20220927	25.50	28650	-12.39	20230724	20150	24.57	20230323	28700	-12.54	20221007	20000	25.50	20220927	2.24	N	033270	500	81 억	1070685	N	N	8	N	N
27	20230726	150413	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25500	-900	5	-3.41	5620699950	220349	130.05	26450	26550	25050	34300	18500	26400	25508.17	6.59	0	63687	28933	27666	27033	25766	25133	27350	25450	81	7900	500	19000	50	1	16244822	4142	9.15	1.14	12	1.36	2787.00	22350.00	28700	20221007	-11.15	20000	20220927	27.50	28650	-10.99	20230724	20150	26.55	20230323	28700	-11.15	20221007	20000	27.50	20220927	2.24	N	033270	500	81 억	1070685	N	N	8	N	N
28	20230726	140414	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25400	-1000	5	-3.79	5255538800	206043	121.61	26450	26550	25050	34300	18500	26400	25507.00	6.59	0	58642	28933	27666	27033	25766	25133	27350	25450	81	7900	500	19000	50	1	16244822	4126	9.11	1.14	12	1.27	2787.00	22350.00	28700	20221007	-11.50	20000	20220927	27.00	28650	-11.34	20230724	20150	26.05	20230323	28700	-11.50	20221007	20000	27.00	20220927	2.24	N	033270	500	81 억	1070685	N	N	8	N	N
29	20230726	130409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25050	-1350	5	-5.11	4782652950	187388	110.60	26450	26550	25050	34300	18500	26400	25522.73	6.59	0	61088	28933	27666	27033	25766	25133	27350	25450	81	7900	500	19000	50	1	16244822	4069	8.99	1.12	12	1.15	2787.00	22350.00	28700	20221007	-12.72	20000	20220927	25.25	28650	-12.57	20230724	20150	24.32	20230323	28700	-12.72	20221007	20000	25.25	20220927	2.24	N	033270	500	81 억	1070685	N	N	8	N	N
30	20230726	120412	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25200	-1200	5	-4.55	4377947000	171300	101.10	26450	26550	25150	34300	18500	26400	25557.19	6.59	0	60702	28933	27666	27033	25766	25133	27350	25450	81	7900	500	19000	50	1	16244822	4094	9.04	1.13	12	1.05	2787.00	22350.00	28700	20221007	-12.20	20000	20220927	26.00	28650	-12.04	20230724	20150	25.06	20230323	28700	-12.20	20221007	20000	26.00	20220927	2.24	N	033270	500	81 억	1070685	N	N	8	N	N
31	20230726	110410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25600	-800	5	-3.03	3699281400	144577	85.33	26450	26550	25150	34300	18500	26400	25586.93	6.59	0	52391	28933	27666	27033	25766	25133	27350	25450	81	7900	500	19000	50	1	16244822	4159	9.19	1.15	12	0.89	2787.00	22350.00	28700	20221007	-10.80	20000	20220927	28.00	28650	-10.65	20230724	20150	27.05	20230323	28700	-10.80	20221007	20000	28.00	20220927	2.24	N	033270	500	81 억	1070685	N	N	8	N	N
32	20230726	100414	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25650	-750	5	-2.84	2719196250	106180	62.67	26450	26550	25150	34300	18500	26400	25609.31	6.59	0	38159	28933	27666	27033	25766	25133	27350	25450	81	7900	500	19000	50	1	16244822	4167	9.20	1.15	12	0.65	2787.00	22350.00	28700	20221007	-10.63	20000	20220927	28.25	28650	-10.47	20230724	20150	27.30	20230323	28700	-10.63	20221007	20000	28.25	20220927	2.24	N	033270	500	81 억	1070685	N	N	8	N	N
33	20230726	090408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26100	-300	5	-1.14	309810950	11827	6.98	26450	26550	26000	34300	18500	26400	26195.23	6.59	0	2096	28933	27666	27033	25766	25133	27350	25450	81	7900	500	19000	50	1	16244822	4240	9.36	1.17	12	0.07	2787.00	22350.00	28700	20221007	-9.06	20000	20220927	30.50	28650	-8.90	20230724	20150	29.53	20230323	28700	-9.06	20221007	20000	30.50	20220927	2.24	N	033270	500	81 억	1070685	N	N	8	N	N
34	20230725	160409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26400	-1800	5	-6.38	4600553800	167964	93.43	27900	28300	26400	36650	19750	28200	27393.81	6.53	0	7563	29333	28766	28083	27516	26833	29050	27800	81	8450	500	20300	50	1	16244822	4289	9.47	1.18	12	1.03	2787.00	22350.00	28700	20221007	-8.01	20000	20220927	32.00	28650	-7.85	20230724	20150	31.02	20230323	28700	-8.01	20221007	20000	32.00	20220927	2.22	N	033270	500	81 억	1060509	N	N	8	N	N
35	20230725	150406	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27400	-800	5	-2.84	3520167150	127533	70.94	27900	28300	27050	36650	19750	28200	27602.01	6.53	0	-9270	29333	28766	28083	27516	26833	29050	27800	81	8450	500	20300	50	1	16244822	4451	9.83	1.23	12	0.79	2787.00	22350.00	28700	20221007	-4.53	20000	20220927	37.00	28650	-4.36	20230724	20150	35.98	20230323	28700	-4.53	20221007	20000	37.00	20220927	2.22	N	033270	500	81 억	1060509	N	N	0	N	N
36	20230725	140406	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27650	-550	5	-1.95	3069642400	111054	61.77	27900	28300	27100	36650	19750	28200	27640.99	6.53	0	-10361	29333	28766	28083	27516	26833	29050	27800	81	8450	500	20300	50	1	16244822	4492	9.92	1.24	12	0.68	2787.00	22350.00	28700	20221007	-3.66	20000	20220927	38.25	28650	-3.49	20230724	20150	37.22	20230323	28700	-3.66	20221007	20000	38.25	20220927	2.22	N	033270	500	81 억	1060509	N	N	0	N	N
37	20230725	130409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27250	-950	5	-3.37	2543852450	91971	51.16	27900	28300	27250	36650	19750	28200	27659.29	6.53	0	-10119	29333	28766	28083	27516	26833	29050	27800	81	8450	500	20300	50	1	16244822	4427	9.78	1.22	12	0.57	2787.00	22350.00	28700	20221007	-5.05	20000	20220927	36.25	28650	-4.89	20230724	20150	35.24	20230323	28700	-5.05	20221007	20000	36.25	20220927	2.22	N	033270	500	81 억	1060509	N	N	0	N	N
38	20230725	120408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27650	-550	5	-1.95	2250276300	81272	45.21	27900	28300	27350	36650	19750	28200	27688.21	6.53	0	-8091	29333	28766	28083	27516	26833	29050	27800	81	8450	500	20300	50	1	16244822	4492	9.92	1.24	12	0.50	2787.00	22350.00	28700	20221007	-3.66	20000	20220927	38.25	28650	-3.49	20230724	20150	37.22	20230323	28700	-3.66	20221007	20000	38.25	20220927	2.22	N	033270	500	81 억	1060509	N	N	0	N	N
39	20230725	110408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27700	-500	5	-1.77	1820296750	65632	36.51	27900	28300	27400	36650	19750	28200	27734.90	6.53	0	-7115	29333	28766	28083	27516	26833	29050	27800	81	8450	500	20300	50	1	16244822	4500	9.94	1.24	12	0.40	2787.00	22350.00	28700	20221007	-3.48	20000	20220927	38.50	28650	-3.32	20230724	20150	37.47	20230323	28700	-3.48	20221007	20000	38.50	20220927	2.22	N	033270	500	81 억	1060509	N	N	0	N	N
40	20230725	100407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28000	-200	5	-0.71	1259038900	45349	25.23	27900	28300	27400	36650	19750	28200	27763.32	6.53	0	-2932	29333	28766	28083	27516	26833	29050	27800	81	8450	500	20300	50	1	16244822	4549	10.05	1.25	12	0.28	2787.00	22350.00	28700	20221007	-2.44	20000	20220927	40.00	28650	-2.27	20230724	20150	38.96	20230323	28700	-2.44	20221007	20000	40.00	20220927	2.22	N	033270	500	81 억	1060509	N	N	0	N	N
41	20230725	090407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28100	-100	5	-0.35	121199100	4325	2.41	27900	28250	27900	36650	19750	28200	28022.91	6.53	0	952	29333	28766	28083	27516	26833	29050	27800	81	8450	500	20300	50	1	16244822	4565	10.08	1.26	12	0.03	2787.00	22350.00	28700	20221007	-2.09	20000	20220927	40.50	28650	-1.92	20230724	20150	39.45	20230323	28700	-2.09	20221007	20000	40.50	20220927	2.22	N	033270	500	81 억	1060509	N	N	0	N	N
42	20230724	160407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28200	300	2	1.08	4965764550	177900	59.70	28150	28650	27400	36250	19550	27900	27912.77	6.65	0	-16595	29666	28782	27466	26582	25266	29225	27025	81	8350	500	20080	50	1	16244822	4581	10.12	1.26	12	1.10	2787.00	22350.00	28700	20221007	-1.74	20000	20220927	41.00	28650	-1.57	20230724	20150	39.95	20230323	28700	-1.74	20221007	20000	41.00	20220927	2.25	N	033270	500	81 억	1080096	N	N	6	N	N
43	20230724	150405	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28000	100	2	0.36	4663261100	167158	56.09	28150	28650	27400	36250	19550	27900	27897.32	6.65	0	-14915	29666	28782	27466	26582	25266	29225	27025	81	8350	500	20080	50	1	16244822	4549	10.05	1.25	12	1.03	2787.00	22350.00	28700	20221007	-2.44	20000	20220927	40.00	28650	-2.27	20230724	20150	38.96	20230323	28700	-2.44	20221007	20000	40.00	20220927	2.25	N	033270	500	81 억	1080096	N	N	6	N	N
44	20230724	140404	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28050	150	2	0.54	4115226200	147703	49.57	28150	28650	27400	36250	19550	27900	27861.36	6.65	0	-11039	29666	28782	27466	26582	25266	29225	27025	81	8350	500	20080	50	1	16244822	4557	10.06	1.26	12	0.91	2787.00	22350.00	28700	20221007	-2.26	20000	20220927	40.25	28650	-2.09	20230724	20150	39.21	20230323	28700	-2.26	20221007	20000	40.25	20220927	2.25	N	033270	500	81 억	1080096	N	N	6	N	N
45	20230724	130406	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27800	-100	5	-0.36	3726837250	133802	44.90	28150	28650	27400	36250	19550	27900	27853.19	6.65	0	-9126	29666	28782	27466	26582	25266	29225	27025	81	8350	500	20080	50	1	16244822	4516	9.97	1.24	12	0.82	2787.00	22350.00	28700	20221007	-3.14	20000	20220927	39.00	28650	-2.97	20230724	20150	37.97	20230323	28700	-3.14	20221007	20000	39.00	20220927	2.25	N	033270	500	81 억	1080096	N	N	6	N	N
46	20230724	120405	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27800	-100	5	-0.36	3386875850	121570	40.80	28150	28650	27400	36250	19550	27900	27859.29	6.65	0	-7853	29666	28782	27466	26582	25266	29225	27025	81	8350	500	20080	50	1	16244822	4516	9.97	1.24	12	0.75	2787.00	22350.00	28700	20221007	-3.14	20000	20220927	39.00	28650	-2.97	20230724	20150	37.97	20230323	28700	-3.14	20221007	20000	39.00	20220927	2.25	N	033270	500	81 억	1080096	N	N	6	N	N
47	20230724	110409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27800	-100	5	-0.36	2961984750	106185	35.63	28150	28650	27400	36250	19550	27900	27894.54	6.65	0	-6985	29666	28782	27466	26582	25266	29225	27025	81	8350	500	20080	50	1	16244822	4516	9.97	1.24	12	0.65	2787.00	22350.00	28700	20221007	-3.14	20000	20220927	39.00	28650	-2.97	20230724	20150	37.97	20230323	28700	-3.14	20221007	20000	39.00	20220927	2.25	N	033270	500	81 억	1080096	N	N	6	N	N
48	20230724	100403	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27700	-200	5	-0.72	1618534800	58435	19.61	28150	28200	27400	36250	19550	27900	27696.20	6.65	0	-2877	29666	28782	27466	26582	25266	29225	27025	81	8350	500	20080	50	1	16244822	4500	9.94	1.24	12	0.36	2787.00	22350.00	28700	20221007	-3.48	20000	20220927	38.50	28350	-2.29	20230721	20150	37.47	20230323	28700	-3.48	20221007	20000	38.50	20220927	2.25	N	033270	500	81 억	1080096	N	N	6	N	N
49	20230724	090406	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27700	-200	5	-0.72	329760300	11767	3.95	28150	28200	27700	36250	19550	27900	28029.97	6.65	0	-2389	29666	28782	27466	26582	25266	29225	27025	81	8350	500	20080	50	1	16244822	4500	9.94	1.24	12	0.07	2787.00	22350.00	28700	20221007	-3.48	20000	20220927	38.50	28350	-2.29	20230721	20150	37.47	20230323	28700	-3.48	20221007	20000	38.50	20220927	2.25	N	033270	500	81 억	1080096	N	N	6	N	N
50	20230721	160401	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27900	1650	2	6.29	8102218350	295038	281.07	26200	28350	26150	34100	18400	26250	27460.52	6.58	0	9660	27250	26750	26250	25750	25250	26500	25500	81	7850	500	18900	50	1	16244822	4532	10.01	1.25	12	1.82	2787.00	22350.00	28700	20221007	-2.79	20000	20220927	39.50	28350	-1.59	20230721	20150	38.46	20230323	28700	-2.79	20221007	20000	39.50	20220927	2.18	N	033270	500	81 억	1069091	N	N	6	N	N
51	20230721	150406	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	28100	1850	2	7.05	7642444500	278619	265.43	26200	28350	26150	34100	18400	26250	27430.21	6.58	0	6237	27250	26750	26250	25750	25250	26500	25500	81	7850	500	18900	50	1	16244822	4565	10.08	1.26	12	1.72	2787.00	22350.00	28700	20221007	-2.09	20000	20220927	40.50	28350	-0.88	20230721	20150	39.45	20230323	28700	-2.09	20221007	20000	40.50	20220927	2.18	N	033270	500	81 억	1069091	N	N	0	N	N
52	20230721	140403	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27800	1550	2	5.90	5583639400	205169	195.46	26200	27950	26150	34100	18400	26250	27215.36	6.58	0	5881	27250	26750	26250	25750	25250	26500	25500	81	7850	500	18900	50	1	16244822	4516	9.97	1.24	12	1.26	2787.00	22350.00	28700	20221007	-3.14	20000	20220927	39.00	27950	-0.54	20230721	20150	37.97	20230323	28700	-3.14	20221007	20000	39.00	20220927	2.18	N	033270	500	81 억	1069091	N	N	0	N	N
53	20230721	130403	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27350	1100	2	4.19	4636896300	170845	162.76	26200	27950	26150	34100	18400	26250	27141.54	6.58	0	-810	27250	26750	26250	25750	25250	26500	25500	81	7850	500	18900	50	1	16244822	4443	9.81	1.22	12	1.05	2787.00	22350.00	28700	20221007	-4.70	20000	20220927	36.75	27950	-2.15	20230721	20150	35.73	20230323	28700	-4.70	20221007	20000	36.75	20220927	2.18	N	033270	500	81 억	1069091	N	N	0	N	N
54	20230721	120407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27350	1100	2	4.19	3971087650	146508	139.57	26200	27950	26150	34100	18400	26250	27105.57	6.58	0	674	27250	26750	26250	25750	25250	26500	25500	81	7850	500	18900	50	1	16244822	4443	9.81	1.22	12	0.90	2787.00	22350.00	28700	20221007	-4.70	20000	20220927	36.75	27950	-2.15	20230721	20150	35.73	20230323	28700	-4.70	20221007	20000	36.75	20220927	2.18	N	033270	500	81 억	1069091	N	N	0	N	N
55	20230721	110405	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	27350	1100	2	4.19	3568797200	131844	125.60	26200	27950	26150	34100	18400	26250	27069.03	6.58	0	1153	27250	26750	26250	25750	25250	26500	25500	81	7850	500	18900	50	1	16244822	4443	9.81	1.22	12	0.81	2787.00	22350.00	28700	20221007	-4.70	20000	20220927	36.75	27950	-2.15	20230721	20150	35.73	20230323	28700	-4.70	20221007	20000	36.75	20220927	2.18	N	033270	500	81 억	1069091	N	N	0	N	N
56	20230721	100406	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26650	400	2	1.52	999934050	37862	36.07	26200	26700	26150	34100	18400	26250	26410.44	6.58	0	7064	27250	26750	26250	25750	25250	26500	25500	81	7850	500	18900	50	1	16244822	4329	9.56	1.19	12	0.23	2787.00	22350.00	28700	20221007	-7.14	20000	20220927	33.25	26800	-0.56	20230719	20150	32.26	20230323	28700	-7.14	20221007	20000	33.25	20220927	2.18	N	033270	500	81 억	1069091	N	N	0	N	N
57	20230721	090405	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26400	150	2	0.57	117801450	4477	4.27	26200	26400	26200	34100	18400	26250	26314.19	6.58	0	197	27250	26750	26250	25750	25250	26500	25500	81	7850	500	18900	50	1	16244822	4289	9.47	1.18	12	0.03	2787.00	22350.00	28700	20221007	-8.01	20000	20220927	32.00	26800	-1.49	20230719	20150	31.02	20230323	28700	-8.01	20221007	20000	32.00	20220927	2.18	N	033270	500	81 억	1069091	N	N	0	N	N
58	20230720	160403	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26250	-300	5	-1.13	2723240050	104324	77.29	26700	26750	25750	34500	18600	26550	26103.44	6.71	0	-21985	27250	26900	26450	26100	25650	26675	25875	81	7950	500	19110	50	1	16244822	4264	9.42	1.17	12	0.64	2787.00	22350.00	28700	20221007	-8.54	20000	20220927	31.25	26800	-2.05	20230719	20150	30.27	20230323	28700	-8.54	20221007	20000	31.25	20220927	1.94	N	033270	500	81 억	1089917	N	N	70	N	N
59	20230720	150402	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26200	-350	5	-1.32	2488697200	95377	70.66	26700	26750	25750	34500	18600	26550	26093.15	6.71	0	-21277	27250	26900	26450	26100	25650	26675	25875	81	7950	500	19110	50	1	16244822	4256	9.40	1.17	12	0.59	2787.00	22350.00	28700	20221007	-8.71	20000	20220927	31.00	26800	-2.24	20230719	20150	30.02	20230323	28700	-8.71	20221007	20000	31.00	20220927	1.94	N	033270	500	81 억	1089917	N	N	70	N	N
60	20230720	140401	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26100	-450	5	-1.69	2334095150	89459	66.28	26700	26750	25750	34500	18600	26550	26091.11	6.71	0	-20061	27250	26900	26450	26100	25650	26675	25875	81	7950	500	19110	50	1	16244822	4240	9.36	1.17	12	0.55	2787.00	22350.00	28700	20221007	-9.06	20000	20220927	30.50	26800	-2.61	20230719	20150	29.53	20230323	28700	-9.06	20221007	20000	30.50	20220927	1.94	N	033270	500	81 억	1089917	N	N	70	N	N
61	20230720	130401	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26000	-550	5	-2.07	2176315400	83400	61.79	26700	26750	25750	34500	18600	26550	26094.78	6.71	0	-18424	27250	26900	26450	26100	25650	26675	25875	81	7950	500	19110	50	1	16244822	4224	9.33	1.16	12	0.51	2787.00	22350.00	28700	20221007	-9.41	20000	20220927	30.00	26800	-2.99	20230719	20150	29.03	20230323	28700	-9.41	20221007	20000	30.00	20220927	1.94	N	033270	500	81 억	1089917	N	N	70	N	N
62	20230720	120405	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25800	-750	5	-2.82	2031994650	77846	57.68	26700	26750	25750	34500	18600	26550	26102.62	6.71	0	-16526	27250	26900	26450	26100	25650	26675	25875	81	7950	500	19110	50	1	16244822	4191	9.26	1.15	12	0.48	2787.00	22350.00	28700	20221007	-10.10	20000	20220927	29.00	26800	-3.73	20230719	20150	28.04	20230323	28700	-10.10	20221007	20000	29.00	20220927	1.94	N	033270	500	81 억	1089917	N	N	70	N	N
63	20230720	110403	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26050	-500	5	-1.88	1584650450	60549	44.86	26700	26750	25800	34500	18600	26550	26171.23	6.71	0	-12947	27250	26900	26450	26100	25650	26675	25875	81	7950	500	19110	50	1	16244822	4232	9.35	1.17	12	0.37	2787.00	22350.00	28700	20221007	-9.23	20000	20220927	30.25	26800	-2.80	20230719	20150	29.28	20230323	28700	-9.23	20221007	20000	30.25	20220927	1.94	N	033270	500	81 억	1089917	N	N	70	N	N
64	20230720	100400	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26050	-500	5	-1.88	1299588350	49574	36.73	26700	26750	25800	34500	18600	26550	26214.96	6.71	0	-11811	27250	26900	26450	26100	25650	26675	25875	81	7950	500	19110	50	1	16244822	4232	9.35	1.17	12	0.31	2787.00	22350.00	28700	20221007	-9.23	20000	20220927	30.25	26800	-2.80	20230719	20150	29.28	20230323	28700	-9.23	20221007	20000	30.25	20220927	1.94	N	033270	500	81 억	1089917	N	N	70	N	N
65	20230720	090400	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26200	-350	5	-1.32	276712000	10416	7.72	26700	26750	26200	34500	18600	26550	26566.09	6.71	0	-4216	27250	26900	26450	26100	25650	26675	25875	81	7950	500	19110	50	1	16244822	4256	9.40	1.17	12	0.06	2787.00	22350.00	28700	20221007	-8.71	20000	20220927	31.00	26800	-2.24	20230719	20150	30.02	20230323	28700	-8.71	20221007	20000	31.00	20220927	1.94	N	033270	500	81 억	1089917	N	N	70	N	N
66	20230719	160408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26550	-100	5	-0.38	3534157650	134251	31.02	26750	26800	26000	34600	18700	26650	26324.87	6.83	0	-22394	27916	27282	26016	25382	24116	27600	25700	81	7950	500	19180	50	1	16244822	4313	9.53	1.19	12	0.83	2787.00	22350.00	28700	20221007	-7.49	20000	20220927	32.75	26800	-0.93	20230719	20150	31.76	20230323	28700	-7.49	20221007	20000	32.75	20220927	1.87	N	033270	500	81 억	1110317	N	N	70	N	N
67	20230719	150406	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26450	-200	5	-0.75	3290765200	125078	28.90	26750	26800	26000	34600	18700	26650	26309.70	6.83	0	-20903	27916	27282	26016	25382	24116	27600	25700	81	7950	500	19180	50	1	16244822	4297	9.49	1.18	12	0.77	2787.00	22350.00	28700	20221007	-7.84	20000	20220927	32.25	26800	-1.31	20230719	20150	31.27	20230323	28700	-7.84	20221007	20000	32.25	20220927	1.87	N	033270	500	81 억	1110317	N	N	81	N	N
68	20230719	140407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26400	-250	5	-0.94	2973417000	113051	26.12	26750	26800	26000	34600	18700	26650	26301.55	6.83	0	-16732	27916	27282	26016	25382	24116	27600	25700	81	7950	500	19180	50	1	16244822	4289	9.47	1.18	12	0.70	2787.00	22350.00	28700	20221007	-8.01	20000	20220927	32.00	26800	-1.49	20230719	20150	31.02	20230323	28700	-8.01	20221007	20000	32.00	20220927	1.87	N	033270	500	81 억	1110317	N	N	81	N	N
69	20230719	130403	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26300	-350	5	-1.31	2674420500	101712	23.50	26750	26800	26000	34600	18700	26650	26294.05	6.83	0	-15809	27916	27282	26016	25382	24116	27600	25700	81	7950	500	19180	50	1	16244822	4272	9.44	1.18	12	0.63	2787.00	22350.00	28700	20221007	-8.36	20000	20220927	31.50	26800	-1.87	20230719	20150	30.52	20230323	28700	-8.36	20221007	20000	31.50	20220927	1.87	N	033270	500	81 억	1110317	N	N	81	N	N
70	20230719	120406	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26250	-400	5	-1.50	2380395600	90495	20.91	26750	26800	26000	34600	18700	26650	26304.17	6.83	0	-16243	27916	27282	26016	25382	24116	27600	25700	81	7950	500	19180	50	1	16244822	4264	9.42	1.17	12	0.56	2787.00	22350.00	28700	20221007	-8.54	20000	20220927	31.25	26800	-2.05	20230719	20150	30.27	20230323	28700	-8.54	20221007	20000	31.25	20220927	1.87	N	033270	500	81 억	1110317	N	N	81	N	N
71	20230719	110407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26350	-300	5	-1.13	2114853950	80382	18.57	26750	26800	26000	34600	18700	26650	26310.04	6.83	0	-17066	27916	27282	26016	25382	24116	27600	25700	81	7950	500	19180	50	1	16244822	4281	9.45	1.18	12	0.49	2787.00	22350.00	28700	20221007	-8.19	20000	20220927	31.75	26800	-1.68	20230719	20150	30.77	20230323	28700	-8.19	20221007	20000	31.75	20220927	1.87	N	033270	500	81 억	1110317	N	N	81	N	N
72	20230719	100405	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26150	-500	5	-1.88	1842399500	70025	16.18	26750	26800	26000	34600	18700	26650	26310.60	6.83	0	-16116	27916	27282	26016	25382	24116	27600	25700	81	7950	500	19180	50	1	16244822	4248	9.38	1.17	12	0.43	2787.00	22350.00	28700	20221007	-8.89	20000	20220927	30.75	26800	-2.43	20230719	20150	29.78	20230323	28700	-8.89	20221007	20000	30.75	20220927	1.87	N	033270	500	81 억	1110317	N	N	81	N	N
73	20230719	090405	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26150	-500	5	-1.88	584984350	22087	5.10	26750	26800	26150	34600	18700	26650	26485.46	6.83	0	-9204	27916	27282	26016	25382	24116	27600	25700	81	7950	500	19180	50	1	16244822	4248	9.38	1.17	12	0.14	2787.00	22350.00	28700	20221007	-8.89	20000	20220927	30.75	26800	-2.43	20230719	20150	29.78	20230323	28700	-8.89	20221007	20000	30.75	20220927	1.87	N	033270	500	81 억	1110317	N	N	81	N	N
74	20230718	160403	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26650	2000	2	8.11	11155178600	426735	562.66	24800	26650	24750	32000	17300	24650	26137.03	6.71	0	26285	25516	25082	24766	24332	24016	24925	24175	81	7350	500	17740	50	1	16244822	4329	9.56	1.19	12	2.63	2787.00	22350.00	28700	20221007	-7.14	20000	20220927	33.25	26650	0.00	20230718	20150	32.26	20230323	28700	-7.14	20221007	20000	33.25	20220927	1.85	N	033270	500	81 억	1090033	N	N	81	N	N
75	20230718	150404	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26300	1650	2	6.69	10248002100	392585	517.64	24800	26600	24750	32000	17300	24650	26103.91	6.71	0	25753	25516	25082	24766	24332	24016	24925	24175	81	7350	500	17740	50	1	16244822	4272	9.44	1.18	12	2.42	2787.00	22350.00	28700	20221007	-8.36	20000	20220927	31.50	26600	-1.13	20230718	20150	30.52	20230323	28700	-8.36	20221007	20000	31.50	20220927	1.85	N	033270	500	81 억	1090033	N	N	53	N	N
76	20230718	140401	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26350	1700	2	6.90	9303236800	356863	470.53	24800	26600	24750	32000	17300	24650	26069.49	6.71	0	23000	25516	25082	24766	24332	24016	24925	24175	81	7350	500	17740	50	1	16244822	4281	9.45	1.18	12	2.20	2787.00	22350.00	28700	20221007	-8.19	20000	20220927	31.75	26600	-0.94	20230718	20150	30.77	20230323	28700	-8.19	20221007	20000	31.75	20220927	1.85	N	033270	500	81 억	1090033	N	N	53	N	N
77	20230718	130402	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26450	1800	2	7.30	8670032100	332903	438.94	24800	26600	24750	32000	17300	24650	26043.72	6.71	0	19709	25516	25082	24766	24332	24016	24925	24175	81	7350	500	17740	50	1	16244822	4297	9.49	1.18	12	2.05	2787.00	22350.00	28700	20221007	-7.84	20000	20220927	32.25	26600	-0.56	20230718	20150	31.27	20230323	28700	-7.84	20221007	20000	32.25	20220927	1.85	N	033270	500	81 억	1090033	N	N	53	N	N
78	20230718	120404	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26450	1800	2	7.30	7931552900	304885	402.00	24800	26600	24750	32000	17300	24650	26014.90	6.71	0	20215	25516	25082	24766	24332	24016	24925	24175	81	7350	500	17740	50	1	16244822	4297	9.49	1.18	12	1.88	2787.00	22350.00	28700	20221007	-7.84	20000	20220927	32.25	26600	-0.56	20230718	20150	31.27	20230323	28700	-7.84	20221007	20000	32.25	20220927	1.85	N	033270	500	81 억	1090033	N	N	53	N	N
79	20230718	110405	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	26450	1800	2	7.30	6115209350	235998	311.17	24800	26450	24750	32000	17300	24650	25912.12	6.71	0	12696	25516	25082	24766	24332	24016	24925	24175	81	7350	500	17740	50	1	16244822	4297	9.49	1.18	12	1.45	2787.00	22350.00	28700	20221007	-7.84	20000	20220927	32.25	26450	0.00	20230718	20150	31.27	20230323	28700	-7.84	20221007	20000	32.25	20220927	1.85	N	033270	500	81 억	1090033	N	N	53	N	N
80	20230718	100401	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25950	1300	2	5.27	4261094350	165166	217.78	24800	26300	24750	32000	17300	24650	25798.86	6.71	0	5469	25516	25082	24766	24332	24016	24925	24175	81	7350	500	17740	50	1	16244822	4216	9.31	1.16	12	1.02	2787.00	22350.00	28700	20221007	-9.58	20000	20220927	29.75	26300	-1.33	20230718	20150	28.78	20230323	28700	-9.58	20221007	20000	29.75	20220927	1.85	N	033270	500	81 억	1090033	N	N	53	N	N
81	20230718	090402	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24950	300	2	1.22	54861950	2207	2.91	24800	24950	24750	32000	17300	24650	24858.16	6.71	0	-225	25516	25082	24766	24332	24016	24925	24175	81	7350	500	17740	50	1	16244822	4053	8.95	1.12	12	0.01	2787.00	22350.00	28700	20221007	-13.07	20000	20220927	24.75	26000	-4.04	20230621	20150	23.82	20230323	28700	-13.07	20221007	20000	24.75	20220927	1.85	N	033270	500	81 억	1090033	N	N	53	N	N
82	20230717	160403	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	-350	5	-1.40	1873069450	75704	17.96	25100	25200	24450	32500	17500	25000	24742.05	6.77	0	-10564	26800	25900	24750	23850	22700	26350	24300	81	7500	500	18000	50	1	16244822	4004	8.84	1.10	12	0.47	2787.00	22350.00	28700	20221007	-14.11	20000	20220927	23.25	26000	-5.19	20230621	20150	22.33	20230323	28700	-14.11	20221007	20000	23.25	20220927	1.85	N	033270	500	81 억	1100421	N	N	53	N	N
83	20230717	150400	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	-300	5	-1.20	1818146450	73478	17.43	25100	25200	24450	32500	17500	25000	24744.00	6.77	0	-10337	26800	25900	24750	23850	22700	26350	24300	81	7500	500	18000	50	1	16244822	4012	8.86	1.11	12	0.45	2787.00	22350.00	28700	20221007	-13.94	20000	20220927	23.50	26000	-5.00	20230621	20150	22.58	20230323	28700	-13.94	20221007	20000	23.50	20220927	1.85	N	033270	500	81 억	1100421	N	N	295	N	N
84	20230717	140402	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	-350	5	-1.40	1551583450	62729	14.88	25100	25200	24450	32500	17500	25000	24734.60	6.77	0	-4771	26800	25900	24750	23850	22700	26350	24300	81	7500	500	18000	50	1	16244822	4004	8.84	1.10	12	0.39	2787.00	22350.00	28700	20221007	-14.11	20000	20220927	23.25	26000	-5.19	20230621	20150	22.33	20230323	28700	-14.11	20221007	20000	23.25	20220927	1.85	N	033270	500	81 억	1100421	N	N	295	N	N
85	20230717	130359	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24550	-450	5	-1.80	1494651800	60413	14.33	25100	25200	24450	32500	17500	25000	24740.45	6.77	0	-3987	26800	25900	24750	23850	22700	26350	24300	81	7500	500	18000	50	1	16244822	3988	8.81	1.10	12	0.37	2787.00	22350.00	28700	20221007	-14.46	20000	20220927	22.75	26000	-5.58	20230621	20150	21.84	20230323	28700	-14.46	20221007	20000	22.75	20220927	1.85	N	033270	500	81 억	1100421	N	N	295	N	N
86	20230717	120404	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24550	-450	5	-1.80	1417604900	57268	13.58	25100	25200	24450	32500	17500	25000	24753.76	6.77	0	-2990	26800	25900	24750	23850	22700	26350	24300	81	7500	500	18000	50	1	16244822	3988	8.81	1.10	12	0.35	2787.00	22350.00	28700	20221007	-14.46	20000	20220927	22.75	26000	-5.58	20230621	20150	21.84	20230323	28700	-14.46	20221007	20000	22.75	20220927	1.85	N	033270	500	81 억	1100421	N	N	295	N	N
87	20230717	110400	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24600	-400	5	-1.60	1295644600	52291	12.40	25100	25200	24450	32500	17500	25000	24777.47	6.77	0	-1471	26800	25900	24750	23850	22700	26350	24300	81	7500	500	18000	50	1	16244822	3996	8.83	1.10	12	0.32	2787.00	22350.00	28700	20221007	-14.29	20000	20220927	23.00	26000	-5.38	20230621	20150	22.08	20230323	28700	-14.29	20221007	20000	23.00	20220927	1.85	N	033270	500	81 억	1100421	N	N	295	N	N
88	20230717	100400	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	-250	5	-1.00	899979400	36187	8.58	25100	25200	24600	32500	17500	25000	24870.15	6.77	0	-1641	26800	25900	24750	23850	22700	26350	24300	81	7500	500	18000	50	1	16244822	4021	8.88	1.11	12	0.22	2787.00	22350.00	28700	20221007	-13.76	20000	20220927	23.75	26000	-4.81	20230621	20150	22.83	20230323	28700	-13.76	20221007	20000	23.75	20220927	1.85	N	033270	500	81 억	1100421	N	N	295	N	N
89	20230717	090359	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24950	-50	5	-0.20	197474700	7888	1.87	25100	25200	24850	32500	17500	25000	25034.94	6.77	0	-2426	26800	25900	24750	23850	22700	26350	24300	81	7500	500	18000	50	1	16244822	4053	8.95	1.12	12	0.05	2787.00	22350.00	28700	20221007	-13.07	20000	20220927	24.75	26000	-4.04	20230621	20150	23.82	20230323	28700	-13.07	20221007	20000	24.75	20220927	1.85	N	033270	500	81 억	1100421	N	N	295	N	N
90	20230714	160359	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25000	1300	2	5.49	10448093350	420078	960.44	23650	25650	23600	30800	16600	23700	24871.17	6.67	0	18963	24433	24066	23783	23416	23133	24250	23600	81	7100	500	17060	50	1	16244822	4061	8.97	1.12	12	2.59	2787.00	22350.00	28700	20221007	-12.89	20000	20220927	25.00	26000	-3.85	20230621	20150	24.07	20230323	28700	-12.89	20221007	20000	25.00	20220927	1.86	N	033270	500	81 억	1084079	N	N	295	N	N
91	20230714	150400	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25000	1300	2	5.49	10087806250	405626	927.40	23650	25650	23600	30800	16600	23700	24869.72	6.67	0	14927	24433	24066	23783	23416	23133	24250	23600	81	7100	500	17060	50	1	16244822	4061	8.97	1.12	12	2.50	2787.00	22350.00	28700	20221007	-12.89	20000	20220927	25.00	26000	-3.85	20230621	20150	24.07	20230323	28700	-12.89	20221007	20000	25.00	20220927	1.86	N	033270	500	81 억	1084079	N	N	273	N	N
92	20230714	140402	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25200	1500	2	6.33	8988231750	361758	827.10	23650	25650	23600	30800	16600	23700	24845.98	6.67	0	3833	24433	24066	23783	23416	23133	24250	23600	81	7100	500	17060	50	1	16244822	4094	9.04	1.13	12	2.23	2787.00	22350.00	28700	20221007	-12.20	20000	20220927	26.00	26000	-3.08	20230621	20150	25.06	20230323	28700	-12.20	20221007	20000	26.00	20220927	1.86	N	033270	500	81 억	1084079	N	N	273	N	N
93	20230714	130358	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	950	2	4.01	5608399700	227456	520.04	23650	25400	23600	30800	16600	23700	24657.08	6.67	0	-15574	24433	24066	23783	23416	23133	24250	23600	81	7100	500	17060	50	1	16244822	4004	8.84	1.10	12	1.40	2787.00	22350.00	28700	20221007	-14.11	20000	20220927	23.25	26000	-5.19	20230621	20150	22.33	20230323	28700	-14.11	20221007	20000	23.25	20220927	1.86	N	033270	500	81 억	1084079	N	N	273	N	N
94	20230714	120358	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24400	700	2	2.95	5262885800	213357	487.81	23650	25400	23600	30800	16600	23700	24667.04	6.67	0	-15033	24433	24066	23783	23416	23133	24250	23600	81	7100	500	17060	50	1	16244822	3964	8.75	1.09	12	1.31	2787.00	22350.00	28700	20221007	-14.98	20000	20220927	22.00	26000	-6.15	20230621	20150	21.09	20230323	28700	-14.98	20221007	20000	22.00	20220927	1.86	N	033270	500	81 억	1084079	N	N	273	N	N
95	20230714	110400	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	950	2	4.01	4603121550	186422	426.22	23650	25400	23600	30800	16600	23700	24691.94	6.67	0	-11114	24433	24066	23783	23416	23133	24250	23600	81	7100	500	17060	50	1	16244822	4004	8.84	1.10	12	1.15	2787.00	22350.00	28700	20221007	-14.11	20000	20220927	23.25	26000	-5.19	20230621	20150	22.33	20230323	28700	-14.11	20221007	20000	23.25	20220927	1.86	N	033270	500	81 억	1084079	N	N	273	N	N
96	20230714	100402	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23650	-50	5	-0.21	225879450	9523	21.77	23650	23950	23600	30800	16600	23700	23719.36	6.67	0	-627	24433	24066	23783	23416	23133	24250	23600	81	7100	500	17060	50	1	16244822	3842	8.49	1.06	12	0.06	2787.00	22350.00	28700	20221007	-17.60	20000	20220927	18.25	26000	-9.04	20230621	20150	17.37	20230323	28700	-17.60	20221007	20000	18.25	20220927	1.86	N	033270	500	81 억	1084079	N	N	273	N	N
97	20230714	090400	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23750	50	2	0.21	49105200	2074	4.74	23650	23800	23650	30800	16600	23700	23676.57	6.67	0	659	24433	24066	23783	23416	23133	24250	23600	81	7100	500	17060	50	1	16244822	3858	8.52	1.06	12	0.01	2787.00	22350.00	28700	20221007	-17.25	20000	20220927	18.75	26000	-8.65	20230621	20150	17.87	20230323	28700	-17.25	20221007	20000	18.75	20220927	1.86	N	033270	500	81 억	1084079	N	N	273	N	N
98	20230713	160359	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23700	100	2	0.42	1035796050	43457	92.90	23600	24150	23500	30650	16550	23600	23834.97	6.64	0	5958	24333	23966	23383	23016	22433	24150	23200	81	7050	500	16990	50	1	16244822	3850	8.50	1.06	12	0.27	2787.00	22350.00	28700	20221007	-17.42	20000	20220927	18.50	26000	-8.85	20230621	20150	17.62	20230323	28700	-17.42	20221007	20000	18.50	20220927	1.87	N	033270	500	81 억	1079103	N	N	273	N	N
99	20230713	150355	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23750	150	2	0.64	922735150	38686	82.70	23600	24150	23500	30650	16550	23600	23851.91	6.64	0	5425	24333	23966	23383	23016	22433	24150	23200	81	7050	500	16990	50	1	16244822	3858	8.52	1.06	12	0.24	2787.00	22350.00	28700	20221007	-17.25	20000	20220927	18.75	26000	-8.65	20230621	20150	17.87	20230323	28700	-17.25	20221007	20000	18.75	20220927	1.87	N	033270	500	81 억	1079103	N	N	0	N	N
100	20230713	140354	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23750	150	2	0.64	847635250	35521	75.93	23600	24150	23500	30650	16550	23600	23862.93	6.64	0	6087	24333	23966	23383	23016	22433	24150	23200	81	7050	500	16990	50	1	16244822	3858	8.52	1.06	12	0.22	2787.00	22350.00	28700	20221007	-17.25	20000	20220927	18.75	26000	-8.65	20230621	20150	17.87	20230323	28700	-17.25	20221007	20000	18.75	20220927	1.87	N	033270	500	81 억	1079103	N	N	0	N	N
101	20230713	130357	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23900	300	2	1.27	784530900	32866	70.26	23600	24150	23500	30650	16550	23600	23870.59	6.64	0	6020	24333	23966	23383	23016	22433	24150	23200	81	7050	500	16990	50	1	16244822	3883	8.58	1.07	12	0.20	2787.00	22350.00	28700	20221007	-16.72	20000	20220927	19.50	26000	-8.08	20230621	20150	18.61	20230323	28700	-16.72	20221007	20000	19.50	20220927	1.87	N	033270	500	81 억	1079103	N	N	0	N	N
102	20230713	120354	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24000	400	2	1.69	708933600	29702	63.49	23600	24150	23500	30650	16550	23600	23868.21	6.64	0	6436	24333	23966	23383	23016	22433	24150	23200	81	7050	500	16990	50	1	16244822	3899	8.61	1.07	12	0.18	2787.00	22350.00	28700	20221007	-16.38	20000	20220927	20.00	26000	-7.69	20230621	20150	19.11	20230323	28700	-16.38	20221007	20000	20.00	20220927	1.87	N	033270	500	81 억	1079103	N	N	0	N	N
103	20230713	110358	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24000	400	2	1.69	603380650	25299	54.08	23600	24150	23500	30650	16550	23600	23849.98	6.64	0	7866	24333	23966	23383	23016	22433	24150	23200	81	7050	500	16990	50	1	16244822	3899	8.61	1.07	12	0.16	2787.00	22350.00	28700	20221007	-16.38	20000	20220927	20.00	26000	-7.69	20230621	20150	19.11	20230323	28700	-16.38	20221007	20000	20.00	20220927	1.87	N	033270	500	81 억	1079103	N	N	0	N	N
104	20230713	100357	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23750	150	2	0.64	270915850	11409	24.39	23600	23900	23500	30650	16550	23600	23745.80	6.64	0	1980	24333	23966	23383	23016	22433	24150	23200	81	7050	500	16990	50	1	16244822	3858	8.52	1.06	12	0.07	2787.00	22350.00	28700	20221007	-17.25	20000	20220927	18.75	26000	-8.65	20230621	20150	17.87	20230323	28700	-17.25	20221007	20000	18.75	20220927	1.87	N	033270	500	81 억	1079103	N	N	0	N	N
105	20230713	090325	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23650	50	2	0.21	23532500	999	2.14	23600	23700	23500	30650	16550	23600	23556.06	6.64	0	42	24333	23966	23383	23016	22433	24150	23200	81	7050	500	16990	50	1	16244822	3842	8.49	1.06	12	0.01	2787.00	22350.00	28700	20221007	-17.60	20000	20220927	18.25	26000	-9.04	20230621	20150	17.37	20230323	28700	-17.60	20221007	20000	18.25	20220927	1.87	N	033270	500	81 억	1079103	N	N	0	N	N
106	20230712	160353	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23600	750	2	3.28	1090130650	46764	75.01	22950	23750	22800	29700	16000	22850	23311.26	6.65	0	-1037	23883	23366	23033	22516	22183	23200	22350	81	6850	500	16450	50	1	16244822	3834	8.47	1.06	12	0.29	2787.00	22350.00	28700	20221007	-17.77	20000	20220927	18.00	26000	-9.23	20230621	20150	17.12	20230323	28700	-17.77	20221007	20000	18.00	20220927	1.87	N	033270	500	81 억	1080468	N	N	48	N	N
107	20230712	150353	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23700	850	2	3.72	992901250	42652	68.42	22950	23750	22800	29700	16000	22850	23279.13	6.65	0	-365	23883	23366	23033	22516	22183	23200	22350	81	6850	500	16450	50	1	16244822	3850	8.50	1.06	12	0.26	2787.00	22350.00	28700	20221007	-17.42	20000	20220927	18.50	26000	-8.85	20230621	20150	17.62	20230323	28700	-17.42	20221007	20000	18.50	20220927	1.87	N	033270	500	81 억	1080468	N	N	48	N	N
108	20230712	140351	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23200	350	2	1.53	705357100	30426	48.80	22950	23450	22800	29700	16000	22850	23182.71	6.65	0	-695	23883	23366	23033	22516	22183	23200	22350	81	6850	500	16450	50	1	16244822	3769	8.32	1.04	12	0.19	2787.00	22350.00	28700	20221007	-19.16	20000	20220927	16.00	26000	-10.77	20230621	20150	15.14	20230323	28700	-19.16	20221007	20000	16.00	20220927	1.87	N	033270	500	81 억	1080468	N	N	48	N	N
109	20230712	130353	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23200	350	2	1.53	628195700	27091	43.45	22950	23450	22800	29700	16000	22850	23188.35	6.65	0	-747	23883	23366	23033	22516	22183	23200	22350	81	6850	500	16450	50	1	16244822	3769	8.32	1.04	12	0.17	2787.00	22350.00	28700	20221007	-19.16	20000	20220927	16.00	26000	-10.77	20230621	20150	15.14	20230323	28700	-19.16	20221007	20000	16.00	20220927	1.87	N	033270	500	81 억	1080468	N	N	48	N	N
110	20230712	120354	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23300	450	2	1.97	603080500	26010	41.72	22950	23450	22800	29700	16000	22850	23186.49	6.65	0	-471	23883	23366	23033	22516	22183	23200	22350	81	6850	500	16450	50	1	16244822	3785	8.36	1.04	12	0.16	2787.00	22350.00	28700	20221007	-18.82	20000	20220927	16.50	26000	-10.38	20230621	20150	15.63	20230323	28700	-18.82	20221007	20000	16.50	20220927	1.87	N	033270	500	81 억	1080468	N	N	48	N	N
111	20230712	110353	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23400	550	2	2.41	510372750	22032	35.34	22950	23400	22800	29700	16000	22850	23165.07	6.65	0	-447	23883	23366	23033	22516	22183	23200	22350	81	6850	500	16450	50	1	16244822	3801	8.40	1.05	12	0.14	2787.00	22350.00	28700	20221007	-18.47	20000	20220927	17.00	26000	-10.00	20230621	20150	16.13	20230323	28700	-18.47	20221007	20000	17.00	20220927	1.87	N	033270	500	81 억	1080468	N	N	48	N	N
112	20230712	100355	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23100	250	2	1.09	198071650	8621	13.83	22950	23200	22800	29700	16000	22850	22975.48	6.65	0	419	23883	23366	23033	22516	22183	23200	22350	81	6850	500	16450	50	1	16244822	3753	8.29	1.03	12	0.05	2787.00	22350.00	28700	20221007	-19.51	20000	20220927	15.50	26000	-11.15	20230621	20150	14.64	20230323	28700	-19.51	20221007	20000	15.50	20220927	1.87	N	033270	500	81 억	1080468	N	N	48	N	N
113	20230712	090353	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22900	50	2	0.22	14203000	620	0.99	22950	23000	22850	29700	16000	22850	22908.06	6.65	0	-48	23883	23366	23033	22516	22183	23200	22350	81	6850	500	16450	50	1	16244822	3720	8.22	1.02	12	0.00	2787.00	22350.00	28700	20221007	-20.21	20000	20220927	14.50	26000	-11.92	20230621	20150	13.65	20230323	28700	-20.21	20221007	20000	14.50	20220927	1.87	N	033270	500	81 억	1080468	N	N	48	N	N
114	20230711	160348	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22850	-50	5	-0.22	1421145850	61846	141.83	22950	23550	22700	29750	16050	22900	22978.96	6.70	0	-8544	23533	23216	22983	22666	22433	23175	22625	81	6850	500	16480	50	1	16244822	3712	8.20	1.02	12	0.38	2787.00	22350.00	28700	20221007	-20.38	20000	20220927	14.25	26000	-12.12	20230621	20150	13.40	20230323	28700	-20.38	20221007	20000	14.25	20220927	1.92	N	033270	500	81 억	1088772	N	N	48	N	N
115	20230711	150348	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22900	0	3	0.00	1377370900	59934	137.44	22950	23550	22700	29750	16050	22900	22981.46	6.70	0	-8727	23533	23216	22983	22666	22433	23175	22625	81	6850	500	16480	50	1	16244822	3720	8.22	1.02	12	0.37	2787.00	22350.00	28700	20221007	-20.21	20000	20220927	14.50	26000	-11.92	20230621	20150	13.65	20230323	28700	-20.21	20221007	20000	14.50	20220927	1.92	N	033270	500	81 억	1088772	N	N	0	N	N
116	20230711	140348	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22800	-100	5	-0.44	1222541750	53157	121.90	22950	23550	22700	29750	16050	22900	22998.70	6.70	0	-9505	23533	23216	22983	22666	22433	23175	22625	81	6850	500	16480	50	1	16244822	3704	8.18	1.02	12	0.33	2787.00	22350.00	28700	20221007	-20.56	20000	20220927	14.00	26000	-12.31	20230621	20150	13.15	20230323	28700	-20.56	20221007	20000	14.00	20220927	1.92	N	033270	500	81 억	1088772	N	N	0	N	N
117	20230711	130342	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22800	-100	5	-0.44	626986600	27360	62.74	22950	23350	22700	29750	16050	22900	22916.18	6.70	0	-4678	23533	23216	22983	22666	22433	23175	22625	81	6850	500	16480	50	1	16244822	3704	8.18	1.02	12	0.17	2787.00	22350.00	28700	20221007	-20.56	20000	20220927	14.00	26000	-12.31	20230621	20150	13.15	20230323	28700	-20.56	20221007	20000	14.00	20220927	1.92	N	033270	500	81 억	1088772	N	N	0	N	N
118	20230711	120351	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22800	-100	5	-0.44	440946300	19184	43.99	22950	23350	22750	29750	16050	22900	22985.11	6.70	0	-4909	23533	23216	22983	22666	22433	23175	22625	81	6850	500	16480	50	1	16244822	3704	8.18	1.02	12	0.12	2787.00	22350.00	28700	20221007	-20.56	20000	20220927	14.00	26000	-12.31	20230621	20150	13.15	20230323	28700	-20.56	20221007	20000	14.00	20220927	1.92	N	033270	500	81 억	1088772	N	N	0	N	N
119	20230711	110352	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22950	50	2	0.22	315234250	13675	31.36	22950	23350	22850	29750	16050	22900	23051.86	6.70	0	-4234	23533	23216	22983	22666	22433	23175	22625	81	6850	500	16480	50	1	16244822	3728	8.23	1.03	12	0.08	2787.00	22350.00	28700	20221007	-20.03	20000	20220927	14.75	26000	-11.73	20230621	20150	13.90	20230323	28700	-20.03	20221007	20000	14.75	20220927	1.92	N	033270	500	81 억	1088772	N	N	0	N	N
120	20230711	100350	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23100	200	2	0.87	149452550	6455	14.80	22950	23350	22950	29750	16050	22900	23152.99	6.70	0	-2298	23533	23216	22983	22666	22433	23175	22625	81	6850	500	16480	50	1	16244822	3753	8.29	1.03	12	0.04	2787.00	22350.00	28700	20221007	-19.51	20000	20220927	15.50	26000	-11.15	20230621	20150	14.64	20230323	28700	-19.51	20221007	20000	15.50	20220927	1.92	N	033270	500	81 억	1088772	N	N	0	N	N
121	20230711	090349	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23200	300	2	1.31	42447700	1842	4.22	22950	23200	22950	29750	16050	22900	23044.35	6.70	0	-277	23533	23216	22983	22666	22433	23175	22625	81	6850	500	16480	50	1	16244822	3769	8.32	1.04	12	0.01	2787.00	22350.00	28700	20221007	-19.16	20000	20220927	16.00	26000	-10.77	20230621	20150	15.14	20230323	28700	-19.16	20221007	20000	16.00	20220927	1.92	N	033270	500	81 억	1088772	N	N	0	N	N
122	20230710	160349	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22900	-100	5	-0.43	994000500	43341	66.20	22900	23300	22750	29900	16100	23000	22934.43	6.70	0	836	24033	23516	23183	22666	22333	23350	22500	81	6900	500	16560	50	1	16244822	3720	8.22	1.02	12	0.27	2787.00	22350.00	28700	20221007	-20.21	20000	20220927	14.50	26000	-11.92	20230621	20150	13.65	20230323	28700	-20.21	20221007	20000	14.50	20220927	1.86	N	033270	500	81 억	1087979	N	N	23	N	N
123	20230710	150347	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22800	-200	5	-0.87	928072350	40448	61.78	22900	23300	22750	29900	16100	23000	22944.83	6.70	0	1207	24033	23516	23183	22666	22333	23350	22500	81	6900	500	16560	50	1	16244822	3704	8.18	1.02	12	0.25	2787.00	22350.00	28700	20221007	-20.56	20000	20220927	14.00	26000	-12.31	20230621	20150	13.15	20230323	28700	-20.56	20221007	20000	14.00	20220927	1.86	N	033270	500	81 억	1087979	N	N	23	N	N
124	20230710	140345	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23000	0	3	0.00	842130600	36692	56.04	22900	23300	22750	29900	16100	23000	22951.34	6.70	0	2226	24033	23516	23183	22666	22333	23350	22500	81	6900	500	16560	50	1	16244822	3736	8.25	1.03	12	0.23	2787.00	22350.00	28700	20221007	-19.86	20000	20220927	15.00	26000	-11.54	20230621	20150	14.14	20230323	28700	-19.86	20221007	20000	15.00	20220927	1.86	N	033270	500	81 억	1087979	N	N	23	N	N
125	20230710	130343	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23050	50	2	0.22	775735750	33809	51.64	22900	23300	22750	29900	16100	23000	22944.65	6.70	0	4577	24033	23516	23183	22666	22333	23350	22500	81	6900	500	16560	50	1	16244822	3744	8.27	1.03	12	0.21	2787.00	22350.00	28700	20221007	-19.69	20000	20220927	15.25	26000	-11.35	20230621	20150	14.39	20230323	28700	-19.69	20221007	20000	15.25	20220927	1.86	N	033270	500	81 억	1087979	N	N	23	N	N
126	20230710	120349	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23050	50	2	0.22	706519250	30793	47.03	22900	23300	22750	29900	16100	23000	22944.15	6.70	0	5607	24033	23516	23183	22666	22333	23350	22500	81	6900	500	16560	50	1	16244822	3744	8.27	1.03	12	0.19	2787.00	22350.00	28700	20221007	-19.69	20000	20220927	15.25	26000	-11.35	20230621	20150	14.39	20230323	28700	-19.69	20221007	20000	15.25	20220927	1.86	N	033270	500	81 억	1087979	N	N	23	N	N
127	20230710	110350	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23000	0	3	0.00	676218450	29476	45.02	22900	23300	22750	29900	16100	23000	22941.32	6.70	0	5854	24033	23516	23183	22666	22333	23350	22500	81	6900	500	16560	50	1	16244822	3736	8.25	1.03	12	0.18	2787.00	22350.00	28700	20221007	-19.86	20000	20220927	15.00	26000	-11.54	20230621	20150	14.14	20230323	28700	-19.86	20221007	20000	15.00	20220927	1.86	N	033270	500	81 억	1087979	N	N	23	N	N
128	20230710	100348	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23250	250	2	1.09	586693500	25604	39.11	22900	23300	22750	29900	16100	23000	22914.13	6.70	0	7175	24033	23516	23183	22666	22333	23350	22500	81	6900	500	16560	50	1	16244822	3777	8.34	1.04	12	0.16	2787.00	22350.00	28700	20221007	-18.99	20000	20220927	16.25	26000	-10.58	20230621	20150	15.38	20230323	28700	-18.99	20221007	20000	16.25	20220927	1.86	N	033270	500	81 억	1087979	N	N	23	N	N
129	20230710	090346	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23050	50	2	0.22	25109250	1093	1.67	22900	23300	22900	29900	16100	23000	22972.78	6.70	0	-144	24033	23516	23183	22666	22333	23350	22500	81	6900	500	16560	50	1	16244822	3744	8.27	1.03	12	0.01	2787.00	22350.00	28700	20221007	-19.69	20000	20220927	15.25	26000	-11.35	20230621	20150	14.39	20230323	28700	-19.69	20221007	20000	15.25	20220927	1.86	N	033270	500	81 억	1087979	N	N	23	N	N
130	20230707	160342	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23000	-700	5	-2.95	1510173900	65275	111.27	23500	23700	22850	30800	16600	23700	23137.76	6.71	0	-1265	24833	24266	23883	23316	22933	24075	23125	81	7100	500	17060	50	1	16244822	3736	8.25	1.03	12	0.40	2787.00	22350.00	28700	20221007	-19.86	20000	20220927	15.00	26000	-11.54	20230621	20150	14.14	20230323	28700	-19.86	20221007	20000	15.00	20220927	1.87	N	033270	500	81 억	1090292	N	N	23	N	N
131	20230707	150345	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23000	-700	5	-2.95	1316518200	56843	96.89	23500	23700	22900	30800	16600	23700	23160.60	6.71	0	-1854	24833	24266	23883	23316	22933	24075	23125	81	7100	500	17060	50	1	16244822	3736	8.25	1.03	12	0.35	2787.00	22350.00	28700	20221007	-19.86	20000	20220927	15.00	26000	-11.54	20230621	20150	14.14	20230323	28700	-19.86	20221007	20000	15.00	20220927	1.87	N	033270	500	81 억	1090292	N	N	42	N	N
132	20230707	140351	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23150	-550	5	-2.32	969474450	41777	71.21	23500	23700	23050	30800	16600	23700	23205.94	6.71	0	311	24833	24266	23883	23316	22933	24075	23125	81	7100	500	17060	50	1	16244822	3761	8.31	1.04	12	0.26	2787.00	22350.00	28700	20221007	-19.34	20000	20220927	15.75	26000	-10.96	20230621	20150	14.89	20230323	28700	-19.34	20221007	20000	15.75	20220927	1.87	N	033270	500	81 억	1090292	N	N	42	N	N
133	20230707	130348	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23100	-600	5	-2.53	868734400	37416	63.78	23500	23700	23050	30800	16600	23700	23218.26	6.71	0	-124	24833	24266	23883	23316	22933	24075	23125	81	7100	500	17060	50	1	16244822	3753	8.29	1.03	12	0.23	2787.00	22350.00	28700	20221007	-19.51	20000	20220927	15.50	26000	-11.15	20230621	20150	14.64	20230323	28700	-19.51	20221007	20000	15.50	20220927	1.87	N	033270	500	81 억	1090292	N	N	42	N	N
134	20230707	120348	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23250	-450	5	-1.90	730791350	31456	53.62	23500	23700	23050	30800	16600	23700	23232.18	6.71	0	398	24833	24266	23883	23316	22933	24075	23125	81	7100	500	17060	50	1	16244822	3777	8.34	1.04	12	0.19	2787.00	22350.00	28700	20221007	-18.99	20000	20220927	16.25	26000	-10.58	20230621	20150	15.38	20230323	28700	-18.99	20221007	20000	16.25	20220927	1.87	N	033270	500	81 억	1090292	N	N	42	N	N
135	20230707	110348	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23300	-400	5	-1.69	688056750	29615	50.48	23500	23700	23050	30800	16600	23700	23233.39	6.71	0	921	24833	24266	23883	23316	22933	24075	23125	81	7100	500	17060	50	1	16244822	3785	8.36	1.04	12	0.18	2787.00	22350.00	28700	20221007	-18.82	20000	20220927	16.50	26000	-10.38	20230621	20150	15.63	20230323	28700	-18.82	20221007	20000	16.50	20220927	1.87	N	033270	500	81 억	1090292	N	N	42	N	N
136	20230707	100346	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23250	-450	5	-1.90	508379250	21884	37.30	23500	23700	23050	30800	16600	23700	23230.64	6.71	0	1592	24833	24266	23883	23316	22933	24075	23125	81	7100	500	17060	50	1	16244822	3777	8.34	1.04	12	0.13	2787.00	22350.00	28700	20221007	-18.99	20000	20220927	16.25	26000	-10.58	20230621	20150	15.38	20230323	28700	-18.99	20221007	20000	16.25	20220927	1.87	N	033270	500	81 억	1090292	N	N	42	N	N
137	20230707	090345	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23600	-100	5	-0.42	32365550	1377	2.35	23500	23700	23450	30800	16600	23700	23504.39	6.71	0	111	24833	24266	23883	23316	22933	24075	23125	81	7100	500	17060	50	1	16244822	3834	8.47	1.06	12	0.01	2787.00	22350.00	28700	20221007	-17.77	20000	20220927	18.00	26000	-9.23	20230621	20150	17.12	20230323	28700	-17.77	20221007	20000	18.00	20220927	1.87	N	033270	500	81 억	1090292	N	N	42	N	N
138	20230706	160345	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23700	-600	5	-2.47	1392374050	58493	96.03	24300	24450	23500	31550	17050	24300	23804.13	6.81	0	-15979	25300	24800	24350	23850	23400	25050	24100	81	7250	500	17490	50	1	16244822	3850	8.50	1.06	12	0.36	2787.00	22350.00	28700	20221007	-17.42	20000	20220927	18.50	26000	-8.85	20230621	20150	17.62	20230323	28700	-17.42	20221007	20000	18.50	20220927	1.89	N	033270	500	81 억	1106247	N	N	42	N	N
139	20230706	150346	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23700	-600	5	-2.47	1358818200	57076	93.70	24300	24450	23500	31550	17050	24300	23807.17	6.81	0	-16155	25300	24800	24350	23850	23400	25050	24100	81	7250	500	17490	50	1	16244822	3850	8.50	1.06	12	0.35	2787.00	22350.00	28700	20221007	-17.42	20000	20220927	18.50	26000	-8.85	20230621	20150	17.62	20230323	28700	-17.42	20221007	20000	18.50	20220927	1.89	N	033270	500	81 억	1106247	N	N	0	N	N
140	20230706	140345	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23600	-700	5	-2.88	1210626650	50810	83.41	24300	24450	23500	31550	17050	24300	23826.54	6.81	0	-16656	25300	24800	24350	23850	23400	25050	24100	81	7250	500	17490	50	1	16244822	3834	8.47	1.06	12	0.31	2787.00	22350.00	28700	20221007	-17.77	20000	20220927	18.00	26000	-9.23	20230621	20150	17.12	20230323	28700	-17.77	20221007	20000	18.00	20220927	1.89	N	033270	500	81 억	1106247	N	N	0	N	N
141	20230706	130344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23700	-600	5	-2.47	966243900	40441	66.39	24300	24450	23550	31550	17050	24300	23892.68	6.81	0	-15657	25300	24800	24350	23850	23400	25050	24100	81	7250	500	17490	50	1	16244822	3850	8.50	1.06	12	0.25	2787.00	22350.00	28700	20221007	-17.42	20000	20220927	18.50	26000	-8.85	20230621	20150	17.62	20230323	28700	-17.42	20221007	20000	18.50	20220927	1.89	N	033270	500	81 억	1106247	N	N	0	N	N
142	20230706	120344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23750	-550	5	-2.26	737906950	30774	50.52	24300	24450	23700	31550	17050	24300	23978.26	6.81	0	-13049	25300	24800	24350	23850	23400	25050	24100	81	7250	500	17490	50	1	16244822	3858	8.52	1.06	12	0.19	2787.00	22350.00	28700	20221007	-17.25	20000	20220927	18.75	26000	-8.65	20230621	20150	17.87	20230323	28700	-17.25	20221007	20000	18.75	20220927	1.89	N	033270	500	81 억	1106247	N	N	0	N	N
143	20230706	110348	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23800	-500	5	-2.06	605509600	25207	41.38	24300	24450	23750	31550	17050	24300	24021.49	6.81	0	-11563	25300	24800	24350	23850	23400	25050	24100	81	7250	500	17490	50	1	16244822	3866	8.54	1.06	12	0.16	2787.00	22350.00	28700	20221007	-17.07	20000	20220927	19.00	26000	-8.46	20230621	20150	18.11	20230323	28700	-17.07	20221007	20000	19.00	20220927	1.89	N	033270	500	81 억	1106247	N	N	0	N	N
144	20230706	100344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23850	-450	5	-1.85	485402300	20175	33.12	24300	24450	23750	31550	17050	24300	24059.59	6.81	0	-9948	25300	24800	24350	23850	23400	25050	24100	81	7250	500	17490	50	1	16244822	3874	8.56	1.07	12	0.12	2787.00	22350.00	28700	20221007	-16.90	20000	20220927	19.25	26000	-8.27	20230621	20150	18.36	20230323	28700	-16.90	20221007	20000	19.25	20220927	1.89	N	033270	500	81 억	1106247	N	N	0	N	N
145	20230706	090344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24400	100	2	0.41	20773100	852	1.40	24300	24450	24300	31550	17050	24300	24381.57	6.81	0	-402	25300	24800	24350	23850	23400	25050	24100	81	7250	500	17490	50	1	16244822	3964	8.75	1.09	12	0.01	2787.00	22350.00	28700	20221007	-14.98	20000	20220927	22.00	26000	-6.15	20230621	20150	21.09	20230323	28700	-14.98	20221007	20000	22.00	20220927	1.89	N	033270	500	81 억	1106247	N	N	0	N	N
146	20230705	160343	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24300	400	2	1.67	1487073450	60671	130.64	23900	24850	23900	31050	16750	23900	24510.53	6.81	0	-538	24600	24250	23900	23550	23200	24075	23375	81	7150	500	17200	50	1	16244822	3947	8.72	1.09	12	0.37	2787.00	22350.00	28700	20221007	-15.33	20000	20220927	21.50	26000	-6.54	20230621	20150	20.60	20230323	28700	-15.33	20221007	20000	21.50	20220927	1.90	N	033270	500	81 억	1107028	N	N	7	N	N
147	20230705	150343	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24450	550	2	2.30	1424202200	58092	125.09	23900	24850	23900	31050	16750	23900	24516.32	6.81	0	14	24600	24250	23900	23550	23200	24075	23375	81	7150	500	17200	50	1	16244822	3972	8.77	1.09	12	0.36	2787.00	22350.00	28700	20221007	-14.81	20000	20220927	22.25	26000	-5.96	20230621	20150	21.34	20230323	28700	-14.81	20221007	20000	22.25	20220927	1.90	N	033270	500	81 억	1107028	N	N	7	N	N
148	20230705	140339	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24500	600	2	2.51	1266277250	51628	111.17	23900	24850	23900	31050	16750	23900	24526.95	6.81	0	1040	24600	24250	23900	23550	23200	24075	23375	81	7150	500	17200	50	1	16244822	3980	8.79	1.10	12	0.32	2787.00	22350.00	28700	20221007	-14.63	20000	20220927	22.50	26000	-5.77	20230621	20150	21.59	20230323	28700	-14.63	20221007	20000	22.50	20220927	1.90	N	033270	500	81 억	1107028	N	N	7	N	N
149	20230705	130340	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24600	700	2	2.93	1164034950	47452	102.18	23900	24850	23900	31050	16750	23900	24530.79	6.81	0	2475	24600	24250	23900	23550	23200	24075	23375	81	7150	500	17200	50	1	16244822	3996	8.83	1.10	12	0.29	2787.00	22350.00	28700	20221007	-14.29	20000	20220927	23.00	26000	-5.38	20230621	20150	22.08	20230323	28700	-14.29	20221007	20000	23.00	20220927	1.90	N	033270	500	81 억	1107028	N	N	7	N	N
150	20230705	120339	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24600	700	2	2.93	1054694350	43006	92.61	23900	24850	23900	31050	16750	23900	24524.35	6.81	0	3642	24600	24250	23900	23550	23200	24075	23375	81	7150	500	17200	50	1	16244822	3996	8.83	1.10	12	0.26	2787.00	22350.00	28700	20221007	-14.29	20000	20220927	23.00	26000	-5.38	20230621	20150	22.08	20230323	28700	-14.29	20221007	20000	23.00	20220927	1.90	N	033270	500	81 억	1107028	N	N	7	N	N
151	20230705	110342	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	800	2	3.35	908183350	37067	79.82	23900	24850	23900	31050	16750	23900	24501.13	6.81	0	4923	24600	24250	23900	23550	23200	24075	23375	81	7150	500	17200	50	1	16244822	4012	8.86	1.11	12	0.23	2787.00	22350.00	28700	20221007	-13.94	20000	20220927	23.50	26000	-5.00	20230621	20150	22.58	20230323	28700	-13.94	20221007	20000	23.50	20220927	1.90	N	033270	500	81 억	1107028	N	N	7	N	N
152	20230705	100340	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	850	2	3.56	649075250	26570	57.21	23900	24850	23900	31050	16750	23900	24428.88	6.81	0	4080	24600	24250	23900	23550	23200	24075	23375	81	7150	500	17200	50	1	16244822	4021	8.88	1.11	12	0.16	2787.00	22350.00	28700	20221007	-13.76	20000	20220927	23.75	26000	-4.81	20230621	20150	22.83	20230323	28700	-13.76	20221007	20000	23.75	20220927	1.90	N	033270	500	81 억	1107028	N	N	7	N	N
153	20230705	090340	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23950	50	2	0.21	8365850	350	0.75	23900	23950	23900	31050	16750	23900	23902.43	6.81	0	24	24600	24250	23900	23550	23200	24075	23375	81	7150	500	17200	50	1	16244822	3891	8.59	1.07	12	0.00	2787.00	22350.00	28700	20221007	-16.55	20000	20220927	19.75	26000	-7.88	20230621	20150	18.86	20230323	28700	-16.55	20221007	20000	19.75	20220927	1.90	N	033270	500	81 억	1107028	N	N	7	N	N
154	20230704	160339	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23900	-150	5	-0.62	1107586250	46432	95.32	24250	24250	23550	31250	16850	24050	23853.94	6.81	0	1990	24483	24266	24033	23816	23583	24150	23700	81	7200	500	17310	50	1	16244822	3883	8.58	1.07	12	0.29	2787.00	22350.00	28700	20221007	-16.72	20000	20220927	19.50	26000	-8.08	20230621	20150	18.61	20230323	28700	-16.72	20221007	20000	19.50	20220927	1.90	N	033270	500	81 억	1105491	N	N	7	N	N
155	20230704	150336	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23950	-100	5	-0.42	1072509700	44966	92.31	24250	24250	23550	31250	16850	24050	23851.57	6.81	0	1842	24483	24266	24033	23816	23583	24150	23700	81	7200	500	17310	50	1	16244822	3891	8.59	1.07	12	0.28	2787.00	22350.00	28700	20221007	-16.55	20000	20220927	19.75	26000	-7.88	20230621	20150	18.86	20230323	28700	-16.55	20221007	20000	19.75	20220927	1.90	N	033270	500	81 억	1105491	N	N	12	N	N
156	20230704	140339	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23950	-100	5	-0.42	805203750	33755	69.30	24250	24250	23550	31250	16850	24050	23854.35	6.81	0	502	24483	24266	24033	23816	23583	24150	23700	81	7200	500	17310	50	1	16244822	3891	8.59	1.07	12	0.21	2787.00	22350.00	28700	20221007	-16.55	20000	20220927	19.75	26000	-7.88	20230621	20150	18.86	20230323	28700	-16.55	20221007	20000	19.75	20220927	1.90	N	033270	500	81 억	1105491	N	N	12	N	N
157	20230704	130334	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23850	-200	5	-0.83	659188400	27664	56.79	24250	24250	23550	31250	16850	24050	23828.38	6.81	0	451	24483	24266	24033	23816	23583	24150	23700	81	7200	500	17310	50	1	16244822	3874	8.56	1.07	12	0.17	2787.00	22350.00	28700	20221007	-16.90	20000	20220927	19.25	26000	-8.27	20230621	20150	18.36	20230323	28700	-16.90	20221007	20000	19.25	20220927	1.90	N	033270	500	81 억	1105491	N	N	12	N	N
158	20230704	120337	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23850	-200	5	-0.83	626274300	26288	53.97	24250	24250	23550	31250	16850	24050	23823.58	6.81	0	583	24483	24266	24033	23816	23583	24150	23700	81	7200	500	17310	50	1	16244822	3874	8.56	1.07	12	0.16	2787.00	22350.00	28700	20221007	-16.90	20000	20220927	19.25	26000	-8.27	20230621	20150	18.36	20230323	28700	-16.90	20221007	20000	19.25	20220927	1.90	N	033270	500	81 억	1105491	N	N	12	N	N
159	20230704	110333	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24000	-50	5	-0.21	586745050	24637	50.58	24250	24250	23550	31250	16850	24050	23815.60	6.81	0	730	24483	24266	24033	23816	23583	24150	23700	81	7200	500	17310	50	1	16244822	3899	8.61	1.07	12	0.15	2787.00	22350.00	28700	20221007	-16.38	20000	20220927	20.00	26000	-7.69	20230621	20150	19.11	20230323	28700	-16.38	20221007	20000	20.00	20220927	1.90	N	033270	500	81 억	1105491	N	N	12	N	N
160	20230704	100333	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23700	-350	5	-1.46	416641450	17518	35.96	24250	24250	23550	31250	16850	24050	23783.62	6.81	0	922	24483	24266	24033	23816	23583	24150	23700	81	7200	500	17310	50	1	16244822	3850	8.50	1.06	12	0.11	2787.00	22350.00	28700	20221007	-17.42	20000	20220927	18.50	26000	-8.85	20230621	20150	17.62	20230323	28700	-17.42	20221007	20000	18.50	20220927	1.90	N	033270	500	81 억	1105491	N	N	12	N	N
161	20230704	090334	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23950	-100	5	-0.42	78191950	3238	6.65	24250	24250	23950	31250	16850	24050	24148.22	6.81	0	-352	24483	24266	24033	23816	23583	24150	23700	81	7200	500	17310	50	1	16244822	3891	8.59	1.07	12	0.02	2787.00	22350.00	28700	20221007	-16.55	20000	20220927	19.75	26000	-7.88	20230621	20150	18.86	20230323	28700	-16.55	20221007	20000	19.75	20220927	1.90	N	033270	500	81 억	1105491	N	N	12	N	N
162	20230703	160331	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24050	150	2	0.63	1163527150	48489	156.96	24250	24250	23800	31050	16750	23900	23995.69	6.85	0	-8202	24500	24200	23850	23550	23200	24225	23575	81	7150	500	17200	50	1	16244822	3907	8.63	1.08	12	0.30	2787.00	22350.00	28700	20221007	-16.20	20000	20220927	20.25	26000	-7.50	20230621	20150	19.35	20230323	28700	-16.20	20221007	20000	20.25	20220927	1.91	N	033270	500	81 억	1113494	N	N	12	N	N
163	20230703	150333	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24100	200	2	0.84	1031153100	42967	139.09	24250	24250	23800	31050	16750	23900	23998.72	6.85	0	-9100	24500	24200	23850	23550	23200	24225	23575	81	7150	500	17200	50	1	16244822	3915	8.65	1.08	12	0.26	2787.00	22350.00	28700	20221007	-16.03	20000	20220927	20.50	26000	-7.31	20230621	20150	19.60	20230323	28700	-16.03	20221007	20000	20.50	20220927	1.91	N	033270	500	81 억	1113494	N	N	0	N	N
164	20230703	140332	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24050	150	2	0.63	920478200	38377	124.23	24250	24250	23800	31050	16750	23900	23985.15	6.85	0	-8547	24500	24200	23850	23550	23200	24225	23575	81	7150	500	17200	50	1	16244822	3907	8.63	1.08	12	0.24	2787.00	22350.00	28700	20221007	-16.20	20000	20220927	20.25	26000	-7.50	20230621	20150	19.35	20230323	28700	-16.20	20221007	20000	20.25	20220927	1.91	N	033270	500	81 억	1113494	N	N	0	N	N
165	20230703	130331	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23950	50	2	0.21	726050900	30286	98.04	24250	24250	23800	31050	16750	23900	23973.15	6.85	0	-6978	24500	24200	23850	23550	23200	24225	23575	81	7150	500	17200	50	1	16244822	3891	8.59	1.07	12	0.19	2787.00	22350.00	28700	20221007	-16.55	20000	20220927	19.75	26000	-7.88	20230621	20150	18.86	20230323	28700	-16.55	20221007	20000	19.75	20220927	1.91	N	033270	500	81 억	1113494	N	N	0	N	N
166	20230703	120332	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24000	100	2	0.42	662657600	27635	89.46	24250	24250	23800	31050	16750	23900	23978.93	6.85	0	-5316	24500	24200	23850	23550	23200	24225	23575	81	7150	500	17200	50	1	16244822	3899	8.61	1.07	12	0.17	2787.00	22350.00	28700	20221007	-16.38	20000	20220927	20.00	26000	-7.69	20230621	20150	19.11	20230323	28700	-16.38	20221007	20000	20.00	20220927	1.91	N	033270	500	81 억	1113494	N	N	0	N	N
167	20230703	110333	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24050	150	2	0.63	580702100	24224	78.42	24250	24250	23800	31050	16750	23900	23972.18	6.85	0	-4756	24500	24200	23850	23550	23200	24225	23575	81	7150	500	17200	50	1	16244822	3907	8.63	1.08	12	0.15	2787.00	22350.00	28700	20221007	-16.20	20000	20220927	20.25	26000	-7.50	20230621	20150	19.35	20230323	28700	-16.20	20221007	20000	20.25	20220927	1.91	N	033270	500	81 억	1113494	N	N	0	N	N
168	20230703	100327	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24050	150	2	0.63	309144900	12902	41.76	24250	24250	23800	31050	16750	23900	23961.01	6.85	0	258	24500	24200	23850	23550	23200	24225	23575	81	7150	500	17200	50	1	16244822	3907	8.63	1.08	12	0.08	2787.00	22350.00	28700	20221007	-16.20	20000	20220927	20.25	26000	-7.50	20230621	20150	19.35	20230323	28700	-16.20	20221007	20000	20.25	20220927	1.91	N	033270	500	81 억	1113494	N	N	0	N	N
169	20230703	090327	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24100	200	2	0.84	45706600	1898	6.14	24250	24250	23900	31050	16750	23900	24081.45	6.85	0	323	24500	24200	23850	23550	23200	24225	23575	81	7150	500	17200	50	1	16244822	3915	8.65	1.08	12	0.01	2787.00	22350.00	28700	20221007	-16.03	20000	20220927	20.50	26000	-7.31	20230621	20150	19.60	20230323	28700	-16.03	20221007	20000	20.50	20220927	1.91	N	033270	500	81 억	1113494	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History