KissMeData/009290/price/prices-20230701.csv at 6b8558d535aa98f377bb729577ace2b107abb621

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160238	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6440	-20	5	-0.31	387261620	60037	87.73	6450	6510	6400	8390	4530	6460	6450.38	18.77	0	20800	6646	6552	6456	6362	6266	6600	6410	524	1930	1000	4780	10	1	52420851	3376	13.97	0.60	12	0.11	461.00	10762.00	7490	20220801	-14.02	5370	20230316	19.93	6900	-6.67	20230605	5370	19.93	20230316	7490	-14.02	20220801	5370	19.93	20230316	0.74	N	009290	1000	524 억	9840171	N	N	25	N	N
3	20230731	150238	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6460	0	3	0.00	350092510	54287	79.33	6450	6510	6400	8390	4530	6460	6448.92	18.77	0	19130	6646	6552	6456	6362	6266	6600	6410	524	1930	1000	4780	10	1	52420851	3386	14.01	0.60	12	0.10	461.00	10762.00	7490	20220801	-13.75	5370	20230316	20.30	6900	-6.38	20230605	5370	20.30	20230316	7490	-13.75	20220801	5370	20.30	20230316	0.74	N	009290	1000	524 억	9840171	N	N	7	N	N
4	20230731	140238	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6460	0	3	0.00	234082420	36350	53.12	6450	6510	6400	8390	4530	6460	6439.68	18.77	0	6045	6646	6552	6456	6362	6266	6600	6410	524	1930	1000	4780	10	1	52420851	3386	14.01	0.60	12	0.07	461.00	10762.00	7490	20220801	-13.75	5370	20230316	20.30	6900	-6.38	20230605	5370	20.30	20230316	7490	-13.75	20220801	5370	20.30	20230316	0.74	N	009290	1000	524 억	9840171	N	N	7	N	N
5	20230731	130239	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6460	0	3	0.00	215477210	33469	48.91	6450	6510	6400	8390	4530	6460	6438.11	18.77	0	6084	6646	6552	6456	6362	6266	6600	6410	524	1930	1000	4780	10	1	52420851	3386	14.01	0.60	12	0.06	461.00	10762.00	7490	20220801	-13.75	5370	20230316	20.30	6900	-6.38	20230605	5370	20.30	20230316	7490	-13.75	20220801	5370	20.30	20230316	0.74	N	009290	1000	524 억	9840171	N	N	7	N	N
6	20230731	120242	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6450	-10	5	-0.15	202351370	31437	45.94	6450	6510	6400	8390	4530	6460	6436.73	18.77	0	6676	6646	6552	6456	6362	6266	6600	6410	524	1930	1000	4780	10	1	52420851	3381	13.99	0.60	12	0.06	461.00	10762.00	7490	20220801	-13.89	5370	20230316	20.11	6900	-6.52	20230605	5370	20.11	20230316	7490	-13.89	20220801	5370	20.11	20230316	0.74	N	009290	1000	524 억	9840171	N	N	7	N	N
7	20230731	110241	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6460	0	3	0.00	137044690	21300	31.13	6450	6510	6400	8390	4530	6460	6434.02	18.77	0	5167	6646	6552	6456	6362	6266	6600	6410	524	1930	1000	4780	10	1	52420851	3386	14.01	0.60	12	0.04	461.00	10762.00	7490	20220801	-13.75	5370	20230316	20.30	6900	-6.38	20230605	5370	20.30	20230316	7490	-13.75	20220801	5370	20.30	20230316	0.74	N	009290	1000	524 억	9840171	N	N	7	N	N
8	20230731	100240	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6460	0	3	0.00	113496500	17656	25.80	6450	6510	6400	8390	4530	6460	6428.21	18.77	0	4806	6646	6552	6456	6362	6266	6600	6410	524	1930	1000	4780	10	1	52420851	3386	14.01	0.60	12	0.03	461.00	10762.00	7490	20220801	-13.75	5370	20230316	20.30	6900	-6.38	20230605	5370	20.30	20230316	7490	-13.75	20220801	5370	20.30	20230316	0.74	N	009290	1000	524 억	9840171	N	N	7	N	N
9	20230731	090238	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6450	-10	5	-0.15	5953350	923	1.35	6450	6450	6450	8390	4530	6460	6450.00	18.77	0	233	6646	6552	6456	6362	6266	6600	6410	524	1930	1000	4780	10	1	52420851	3381	13.99	0.60	12	0.00	461.00	10762.00	7490	20220801	-13.89	5370	20230316	20.11	6900	-6.52	20230605	5370	20.11	20230316	7490	-13.89	20220801	5370	20.11	20230316	0.74	N	009290	1000	524 억	9840171	N	N	7	N	N
10	20230728	160239	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6460	60	2	0.94	441891520	68372	85.02	6360	6550	6360	8320	4480	6400	6463.05	18.71	0	29514	6673	6536	6343	6206	6013	6605	6275	524	1920	1000	4730	10	1	52420851	3386	14.01	0.60	12	0.13	461.00	10762.00	7490	20220801	-13.75	5370	20230316	20.30	6900	-6.38	20230605	5370	20.30	20230316	7490	-13.75	20220801	5370	20.30	20230316	0.75	N	009290	1000	524 억	9809868	N	N	7	N	N
11	20230728	150238	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6470	70	2	1.09	420131750	64998	80.82	6360	6550	6360	8320	4480	6400	6463.76	18.71	0	28948	6673	6536	6343	6206	6013	6605	6275	524	1920	1000	4730	10	1	52420851	3392	14.03	0.60	12	0.12	461.00	10762.00	7490	20220801	-13.62	5370	20230316	20.48	6900	-6.23	20230605	5370	20.48	20230316	7490	-13.62	20220801	5370	20.48	20230316	0.75	N	009290	1000	524 억	9809868	N	N	0	N	N
12	20230728	140238	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6430	30	2	0.47	365269050	56527	70.29	6360	6550	6360	8320	4480	6400	6461.85	18.71	0	28711	6673	6536	6343	6206	6013	6605	6275	524	1920	1000	4730	10	1	52420851	3371	13.95	0.60	12	0.11	461.00	10762.00	7490	20220801	-14.15	5370	20230316	19.74	6900	-6.81	20230605	5370	19.74	20230316	7490	-14.15	20220801	5370	19.74	20230316	0.75	N	009290	1000	524 억	9809868	N	N	0	N	N
13	20230728	130238	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6470	70	2	1.09	316250150	48902	60.81	6360	6550	6360	8320	4480	6400	6467.02	18.71	0	27552	6673	6536	6343	6206	6013	6605	6275	524	1920	1000	4730	10	1	52420851	3392	14.03	0.60	12	0.09	461.00	10762.00	7490	20220801	-13.62	5370	20230316	20.48	6900	-6.23	20230605	5370	20.48	20230316	7490	-13.62	20220801	5370	20.48	20230316	0.75	N	009290	1000	524 억	9809868	N	N	0	N	N
14	20230728	120237	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6490	90	2	1.41	302474520	46772	58.16	6360	6550	6360	8320	4480	6400	6467.00	18.71	0	27518	6673	6536	6343	6206	6013	6605	6275	524	1920	1000	4730	10	1	52420851	3402	14.08	0.60	12	0.09	461.00	10762.00	7490	20220801	-13.35	5370	20230316	20.86	6900	-5.94	20230605	5370	20.86	20230316	7490	-13.35	20220801	5370	20.86	20230316	0.75	N	009290	1000	524 억	9809868	N	N	0	N	N
15	20230728	110239	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6470	70	2	1.09	284502550	43999	54.71	6360	6550	6360	8320	4480	6400	6466.11	18.71	0	27878	6673	6536	6343	6206	6013	6605	6275	524	1920	1000	4730	10	1	52420851	3392	14.03	0.60	12	0.08	461.00	10762.00	7490	20220801	-13.62	5370	20230316	20.48	6900	-6.23	20230605	5370	20.48	20230316	7490	-13.62	20220801	5370	20.48	20230316	0.75	N	009290	1000	524 억	9809868	N	N	0	N	N
16	20230728	100238	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6500	100	2	1.56	199268670	30893	38.41	6360	6510	6360	8320	4480	6400	6450.29	18.71	0	22416	6673	6536	6343	6206	6013	6605	6275	524	1920	1000	4730	10	1	52420851	3407	14.10	0.60	12	0.06	461.00	10762.00	7490	20220801	-13.22	5370	20230316	21.04	6900	-5.80	20230605	5370	21.04	20230316	7490	-13.22	20220801	5370	21.04	20230316	0.75	N	009290	1000	524 억	9809868	N	N	0	N	N
17	20230728	090239	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6400	0	3	0.00	5393090	846	1.05	6360	6470	6360	8320	4480	6400	6374.81	18.71	0	-126	6673	6536	6343	6206	6013	6605	6275	524	1920	1000	4730	10	1	52420851	3355	13.88	0.59	12	0.00	461.00	10762.00	7490	20220801	-14.55	5370	20230316	19.18	6900	-7.25	20230605	5370	19.18	20230316	7490	-14.55	20220801	5370	19.18	20230316	0.75	N	009290	1000	524 억	9809868	N	N	0	N	N
18	20230727	160238	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6400	290	2	4.75	510131960	80402	42.25	6150	6480	6150	7940	4280	6110	6344.80	18.66	-51631	26288	6530	6320	6170	5960	5810	6245	5885	524	1830	1000	4520	10	1	52420851	3355	13.88	0.59	12	0.15	461.00	10762.00	7490	20220801	-14.55	5370	20230316	19.18	6900	-7.25	20230605	5370	19.18	20230316	7490	-14.55	20220801	5370	19.18	20230316	0.74	N	009290	1000	524 억	9779366	N	N	0	N	N
19	20230727	150237	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6440	330	2	5.40	497395500	78416	41.21	6150	6480	6150	7940	4280	6110	6343.07	18.66	-51631	25564	6530	6320	6170	5960	5810	6245	5885	524	1830	1000	4520	10	1	52420851	3376	13.97	0.60	12	0.15	461.00	10762.00	7490	20220801	-14.02	5370	20230316	19.93	6900	-6.67	20230605	5370	19.93	20230316	7490	-14.02	20220801	5370	19.93	20230316	0.74	N	009290	1000	524 억	9779366	N	N	0	N	N
20	20230727	140236	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6420	310	2	5.07	352154680	55895	29.37	6150	6440	6150	7940	4280	6110	6300.33	18.66	-51631	22992	6530	6320	6170	5960	5810	6245	5885	524	1830	1000	4520	10	1	52420851	3365	13.93	0.60	12	0.11	461.00	10762.00	7490	20220801	-14.29	5370	20230316	19.55	6900	-6.96	20230605	5370	19.55	20230316	7490	-14.29	20220801	5370	19.55	20230316	0.74	N	009290	1000	524 억	9779366	N	N	0	N	N
21	20230727	130238	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6370	260	2	4.26	293968560	46807	24.60	6150	6380	6150	7940	4280	6110	6280.48	18.66	-51631	17402	6530	6320	6170	5960	5810	6245	5885	524	1830	1000	4520	10	1	52420851	3339	13.82	0.59	12	0.09	461.00	10762.00	7490	20220801	-14.95	5370	20230316	18.62	6900	-7.68	20230605	5370	18.62	20230316	7490	-14.95	20220801	5370	18.62	20230316	0.74	N	009290	1000	524 억	9779366	N	N	0	N	N
22	20230727	120238	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6360	250	2	4.09	239639370	38250	20.10	6150	6380	6150	7940	4280	6110	6265.13	18.66	-51631	13975	6530	6320	6170	5960	5810	6245	5885	524	1830	1000	4520	10	1	52420851	3334	13.80	0.59	12	0.07	461.00	10762.00	7490	20220801	-15.09	5370	20230316	18.44	6900	-7.83	20230605	5370	18.44	20230316	7490	-15.09	20220801	5370	18.44	20230316	0.74	N	009290	1000	524 억	9779366	N	N	0	N	N
23	20230727	110237	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6350	240	2	3.93	223268260	35670	18.75	6150	6380	6150	7940	4280	6110	6259.32	18.66	-51631	12998	6530	6320	6170	5960	5810	6245	5885	524	1830	1000	4520	10	1	52420851	3329	13.77	0.59	12	0.07	461.00	10762.00	7490	20220801	-15.22	5370	20230316	18.25	6900	-7.97	20230605	5370	18.25	20230316	7490	-15.22	20220801	5370	18.25	20230316	0.74	N	009290	1000	524 억	9779366	N	N	0	N	N
24	20230727	100237	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6330	220	2	3.60	176300280	28264	14.85	6150	6330	6150	7940	4280	6110	6237.68	18.66	-51631	9327	6530	6320	6170	5960	5810	6245	5885	524	1830	1000	4520	10	1	52420851	3318	13.73	0.59	12	0.05	461.00	10762.00	7490	20220801	-15.49	5370	20230316	17.88	6900	-8.26	20230605	5370	17.88	20230316	7490	-15.49	20220801	5370	17.88	20230316	0.74	N	009290	1000	524 억	9779366	N	N	0	N	N
25	20230727	090238	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6200	90	2	1.47	18836560	3060	1.61	6150	6200	6150	7940	4280	6110	6155.92	18.66	-51631	2732	6530	6320	6170	5960	5810	6245	5885	524	1830	1000	4520	10	1	52420851	3250	13.45	0.58	12	0.01	461.00	10762.00	7490	20220801	-17.22	5370	20230316	15.46	6900	-10.14	20230605	5370	15.46	20230316	7490	-17.22	20220801	5370	15.46	20230316	0.74	N	009290	1000	524 억	9779366	N	N	0	N	N
26	20230726	160236	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6110	-240	5	-3.78	1164255890	189461	122.88	6360	6380	6020	8250	4450	6350	6145.13	18.75	0	-50766	6723	6536	6443	6256	6163	6490	6210	524	1900	1000	4690	10	1	52420851	3203	13.25	0.57	12	0.36	461.00	10762.00	7490	20220801	-18.42	5370	20230316	13.78	6900	-11.45	20230605	5370	13.78	20230316	7490	-18.42	20220801	5370	13.78	20230316	0.72	N	009290	1000	524 억	9830997	N	N	16	N	N
27	20230726	150238	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6130	-220	5	-3.46	1138636320	185276	120.16	6360	6380	6020	8250	4450	6350	6145.62	18.75	0	-48821	6723	6536	6443	6256	6163	6490	6210	524	1900	1000	4690	10	1	52420851	3213	13.30	0.57	12	0.35	461.00	10762.00	7490	20220801	-18.16	5370	20230316	14.15	6900	-11.16	20230605	5370	14.15	20230316	7490	-18.16	20220801	5370	14.15	20230316	0.72	N	009290	1000	524 억	9830997	N	N	16	N	N
28	20230726	140238	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6080	-270	5	-4.25	1007493630	163774	106.22	6360	6380	6020	8250	4450	6350	6151.73	18.75	0	-48045	6723	6536	6443	6256	6163	6490	6210	524	1900	1000	4690	10	1	52420851	3187	13.19	0.56	12	0.31	461.00	10762.00	7490	20220801	-18.83	5370	20230316	13.22	6900	-11.88	20230605	5370	13.22	20230316	7490	-18.83	20220801	5370	13.22	20230316	0.72	N	009290	1000	524 억	9830997	N	N	16	N	N
29	20230726	130236	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6060	-290	5	-4.57	888689040	144210	93.53	6360	6380	6020	8250	4450	6350	6162.46	18.75	0	-47984	6723	6536	6443	6256	6163	6490	6210	524	1900	1000	4690	10	1	52420851	3177	13.15	0.56	12	0.28	461.00	10762.00	7490	20220801	-19.09	5370	20230316	12.85	6900	-12.17	20230605	5370	12.85	20230316	7490	-19.09	20220801	5370	12.85	20230316	0.72	N	009290	1000	524 억	9830997	N	N	16	N	N
30	20230726	120237	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6100	-250	5	-3.94	697133900	112642	73.06	6360	6380	6060	8250	4450	6350	6188.93	18.75	0	-35753	6723	6536	6443	6256	6163	6490	6210	524	1900	1000	4690	10	1	52420851	3198	13.23	0.57	12	0.21	461.00	10762.00	7490	20220801	-18.56	5370	20230316	13.59	6900	-11.59	20230605	5370	13.59	20230316	7490	-18.56	20220801	5370	13.59	20230316	0.72	N	009290	1000	524 억	9830997	N	N	16	N	N
31	20230726	110236	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6100	-250	5	-3.94	639898190	103277	66.98	6360	6380	6060	8250	4450	6350	6195.94	18.75	0	-33688	6723	6536	6443	6256	6163	6490	6210	524	1900	1000	4690	10	1	52420851	3198	13.23	0.57	12	0.20	461.00	10762.00	7490	20220801	-18.56	5370	20230316	13.59	6900	-11.59	20230605	5370	13.59	20230316	7490	-18.56	20220801	5370	13.59	20230316	0.72	N	009290	1000	524 억	9830997	N	N	16	N	N
32	20230726	100237	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6190	-160	5	-2.52	401203830	64289	41.70	6360	6380	6160	8250	4450	6350	6240.63	18.75	0	-18517	6723	6536	6443	6256	6163	6490	6210	524	1900	1000	4690	10	1	52420851	3245	13.43	0.58	12	0.12	461.00	10762.00	7490	20220801	-17.36	5370	20230316	15.27	6900	-10.29	20230605	5370	15.27	20230316	7490	-17.36	20220801	5370	15.27	20230316	0.72	N	009290	1000	524 억	9830997	N	N	16	N	N
33	20230726	090236	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6320	-30	5	-0.47	33729870	5317	3.45	6360	6380	6300	8250	4450	6350	6343.78	18.75	0	-3618	6723	6536	6443	6256	6163	6490	6210	524	1900	1000	4690	10	1	52420851	3313	13.71	0.59	12	0.01	461.00	10762.00	7490	20220801	-15.62	5370	20230316	17.69	6900	-8.41	20230605	5370	17.69	20230316	7490	-15.62	20220801	5370	17.69	20230316	0.72	N	009290	1000	524 억	9830997	N	N	16	N	N
34	20230725	160234	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6350	-220	5	-3.35	992192330	154132	75.01	6630	6630	6350	8540	4600	6570	6437.44	18.77	0	-6958	6790	6680	6600	6490	6410	6640	6450	524	1970	1000	4860	10	1	52420851	3329	13.77	0.59	12	0.29	461.00	10762.00	7490	20220801	-15.22	5370	20230316	18.25	6900	-7.97	20230605	5370	18.25	20230316	7490	-15.22	20220801	5370	18.25	20230316	0.73	N	009290	1000	524 억	9838144	N	N	16	N	N
35	20230725	150232	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6400	-170	5	-2.59	896786410	139141	67.72	6630	6630	6350	8540	4600	6570	6445.16	18.77	0	-1089	6790	6680	6600	6490	6410	6640	6450	524	1970	1000	4860	10	1	52420851	3355	13.88	0.59	12	0.27	461.00	10762.00	7490	20220801	-14.55	5370	20230316	19.18	6900	-7.25	20230605	5370	19.18	20230316	7490	-14.55	20220801	5370	19.18	20230316	0.73	N	009290	1000	524 억	9838144	N	N	0	N	N
36	20230725	140234	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6380	-190	5	-2.89	846877040	131324	63.91	6630	6630	6350	8540	4600	6570	6448.76	18.77	0	1798	6790	6680	6600	6490	6410	6640	6450	524	1970	1000	4860	10	1	52420851	3344	13.84	0.59	12	0.25	461.00	10762.00	7490	20220801	-14.82	5370	20230316	18.81	6900	-7.54	20230605	5370	18.81	20230316	7490	-14.82	20220801	5370	18.81	20230316	0.73	N	009290	1000	524 억	9838144	N	N	0	N	N
37	20230725	130235	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6400	-170	5	-2.59	795903700	123353	60.03	6630	6630	6350	8540	4600	6570	6452.24	18.77	0	4875	6790	6680	6600	6490	6410	6640	6450	524	1970	1000	4860	10	1	52420851	3355	13.88	0.59	12	0.24	461.00	10762.00	7490	20220801	-14.55	5370	20230316	19.18	6900	-7.25	20230605	5370	19.18	20230316	7490	-14.55	20220801	5370	19.18	20230316	0.73	N	009290	1000	524 억	9838144	N	N	0	N	N
38	20230725	120235	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6410	-160	5	-2.44	515270700	79399	38.64	6630	6630	6400	8540	4600	6570	6489.64	18.77	0	-3237	6790	6680	6600	6490	6410	6640	6450	524	1970	1000	4860	10	1	52420851	3360	13.90	0.60	12	0.15	461.00	10762.00	7490	20220801	-14.42	5370	20230316	19.37	6900	-7.10	20230605	5370	19.37	20230316	7490	-14.42	20220801	5370	19.37	20230316	0.73	N	009290	1000	524 억	9838144	N	N	0	N	N
39	20230725	110234	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6460	-110	5	-1.67	348942630	53550	26.06	6630	6630	6450	8540	4600	6570	6516.20	18.77	0	-3168	6790	6680	6600	6490	6410	6640	6450	524	1970	1000	4860	10	1	52420851	3386	14.01	0.60	12	0.10	461.00	10762.00	7490	20220801	-13.75	5370	20230316	20.30	6900	-6.38	20230605	5370	20.30	20230316	7490	-13.75	20220801	5370	20.30	20230316	0.73	N	009290	1000	524 억	9838144	N	N	0	N	N
40	20230725	100234	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6510	-60	5	-0.91	226458450	34638	16.86	6630	6630	6500	8540	4600	6570	6537.86	18.77	0	-1105	6790	6680	6600	6490	6410	6640	6450	524	1970	1000	4860	10	1	52420851	3413	14.12	0.60	12	0.07	461.00	10762.00	7490	20220801	-13.08	5370	20230316	21.23	6900	-5.65	20230605	5370	21.23	20230316	7490	-13.08	20220801	5370	21.23	20230316	0.73	N	009290	1000	524 억	9838144	N	N	0	N	N
41	20230725	090235	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6570	0	3	0.00	17962930	2719	1.32	6630	6630	6570	8540	4600	6570	6606.45	18.77	0	-255	6790	6680	6600	6490	6410	6640	6450	524	1970	1000	4860	10	1	52420851	3444	14.25	0.61	12	0.01	461.00	10762.00	7490	20220801	-12.28	5370	20230316	22.35	6900	-4.78	20230605	5370	22.35	20230316	7490	-12.28	20220801	5370	22.35	20230316	0.73	N	009290	1000	524 억	9838144	N	N	0	N	N
42	20230724	160234	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6570	10	2	0.15	1348662510	204394	208.38	6640	6710	6520	8520	4600	6560	6598.36	18.79	0	-9818	6693	6626	6543	6476	6393	6660	6510	524	1960	1000	4850	10	1	52420851	3444	14.25	0.61	12	0.39	461.00	10762.00	7490	20220801	-12.28	5370	20230316	22.35	6900	-4.78	20230605	5370	22.35	20230316	7490	-12.28	20220801	5370	22.35	20230316	0.72	N	009290	1000	524 억	9851260	N	N	0	N	N
43	20230724	150233	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6570	10	2	0.15	1290084890	195462	199.28	6640	6710	6520	8520	4600	6560	6600.18	18.79	0	-11230	6693	6626	6543	6476	6393	6660	6510	524	1960	1000	4850	10	1	52420851	3444	14.25	0.61	12	0.37	461.00	10762.00	7490	20220801	-12.28	5370	20230316	22.35	6900	-4.78	20230605	5370	22.35	20230316	7490	-12.28	20220801	5370	22.35	20230316	0.72	N	009290	1000	524 억	9851260	N	N	0	N	N
44	20230724	140231	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6560	0	3	0.00	1167820740	176823	180.27	6640	6710	6520	8520	4600	6560	6604.46	18.79	0	-15312	6693	6626	6543	6476	6393	6660	6510	524	1960	1000	4850	10	1	52420851	3439	14.23	0.61	12	0.34	461.00	10762.00	7490	20220801	-12.42	5370	20230316	22.16	6900	-4.93	20230605	5370	22.16	20230316	7490	-12.42	20220801	5370	22.16	20230316	0.72	N	009290	1000	524 억	9851260	N	N	0	N	N
45	20230724	130234	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6560	0	3	0.00	1120290440	169582	172.89	6640	6710	6520	8520	4600	6560	6606.19	18.79	0	-12538	6693	6626	6543	6476	6393	6660	6510	524	1960	1000	4850	10	1	52420851	3439	14.23	0.61	12	0.32	461.00	10762.00	7490	20220801	-12.42	5370	20230316	22.16	6900	-4.93	20230605	5370	22.16	20230316	7490	-12.42	20220801	5370	22.16	20230316	0.72	N	009290	1000	524 억	9851260	N	N	0	N	N
46	20230724	120233	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6560	0	3	0.00	1011332600	152985	155.97	6640	6710	6520	8520	4600	6560	6610.67	18.79	0	-11708	6693	6626	6543	6476	6393	6660	6510	524	1960	1000	4850	10	1	52420851	3439	14.23	0.61	12	0.29	461.00	10762.00	7490	20220801	-12.42	5370	20230316	22.16	6900	-4.93	20230605	5370	22.16	20230316	7490	-12.42	20220801	5370	22.16	20230316	0.72	N	009290	1000	524 억	9851260	N	N	0	N	N
47	20230724	110235	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6560	0	3	0.00	925284370	139876	142.61	6640	6710	6520	8520	4600	6560	6615.03	18.79	0	-10181	6693	6626	6543	6476	6393	6660	6510	524	1960	1000	4850	10	1	52420851	3439	14.23	0.61	12	0.27	461.00	10762.00	7490	20220801	-12.42	5370	20230316	22.16	6900	-4.93	20230605	5370	22.16	20230316	7490	-12.42	20220801	5370	22.16	20230316	0.72	N	009290	1000	524 억	9851260	N	N	0	N	N
48	20230724	100232	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6560	0	3	0.00	732358850	110715	112.88	6640	6710	6520	8520	4600	6560	6614.81	18.79	0	-9030	6693	6626	6543	6476	6393	6660	6510	524	1960	1000	4850	10	1	52420851	3439	14.23	0.61	12	0.21	461.00	10762.00	7490	20220801	-12.42	5370	20230316	22.16	6900	-4.93	20230605	5370	22.16	20230316	7490	-12.42	20220801	5370	22.16	20230316	0.72	N	009290	1000	524 억	9851260	N	N	0	N	N
49	20230724	090232	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6680	120	2	1.83	90878830	13658	13.92	6640	6690	6620	8520	4600	6560	6653.89	18.79	0	1035	6693	6626	6543	6476	6393	6660	6510	524	1960	1000	4850	10	1	52420851	3502	14.49	0.62	12	0.03	461.00	10762.00	7490	20220801	-10.81	5370	20230316	24.39	6900	-3.19	20230605	5370	24.39	20230316	7490	-10.81	20220801	5370	24.39	20230316	0.72	N	009290	1000	524 억	9851260	N	N	0	N	N
50	20230721	160232	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6560	60	2	0.92	641464610	97925	184.13	6470	6610	6460	8450	4550	6500	6550.57	18.72	0	33817	6660	6580	6490	6410	6320	6620	6450	524	1950	1000	4810	10	1	52420851	3439	14.23	0.61	12	0.19	461.00	10762.00	7490	20220801	-12.42	5370	20230316	22.16	6900	-4.93	20230605	5370	22.16	20230316	7490	-12.42	20220801	5370	22.16	20230316	0.73	N	009290	1000	524 억	9814120	N	N	18	N	N
51	20230721	150234	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6540	40	2	0.62	630437680	96241	180.96	6470	6610	6460	8450	4550	6500	6550.61	18.72	0	33551	6660	6580	6490	6410	6320	6620	6450	524	1950	1000	4810	10	1	52420851	3428	14.19	0.61	12	0.18	461.00	10762.00	7490	20220801	-12.68	5370	20230316	21.79	6900	-5.22	20230605	5370	21.79	20230316	7490	-12.68	20220801	5370	21.79	20230316	0.73	N	009290	1000	524 억	9814120	N	N	18	N	N
52	20230721	140232	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6560	60	2	0.92	545772450	83283	156.60	6470	6610	6460	8450	4550	6500	6553.23	18.72	0	26428	6660	6580	6490	6410	6320	6620	6450	524	1950	1000	4810	10	1	52420851	3439	14.23	0.61	12	0.16	461.00	10762.00	7490	20220801	-12.42	5370	20230316	22.16	6900	-4.93	20230605	5370	22.16	20230316	7490	-12.42	20220801	5370	22.16	20230316	0.73	N	009290	1000	524 억	9814120	N	N	18	N	N
53	20230721	130231	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6570	70	2	1.08	465305430	71055	133.60	6470	6610	6460	8450	4550	6500	6548.52	18.72	0	28693	6660	6580	6490	6410	6320	6620	6450	524	1950	1000	4810	10	1	52420851	3444	14.25	0.61	12	0.14	461.00	10762.00	7490	20220801	-12.28	5370	20230316	22.35	6900	-4.78	20230605	5370	22.35	20230316	7490	-12.28	20220801	5370	22.35	20230316	0.73	N	009290	1000	524 억	9814120	N	N	18	N	N
54	20230721	120234	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6570	70	2	1.08	433899680	66272	124.61	6470	6610	6460	8450	4550	6500	6547.25	18.72	0	30954	6660	6580	6490	6410	6320	6620	6450	524	1950	1000	4810	10	1	52420851	3444	14.25	0.61	12	0.13	461.00	10762.00	7490	20220801	-12.28	5370	20230316	22.35	6900	-4.78	20230605	5370	22.35	20230316	7490	-12.28	20220801	5370	22.35	20230316	0.73	N	009290	1000	524 억	9814120	N	N	18	N	N
55	20230721	110233	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6580	80	2	1.23	391859430	59886	112.60	6470	6610	6460	8450	4550	6500	6543.42	18.72	0	30126	6660	6580	6490	6410	6320	6620	6450	524	1950	1000	4810	10	1	52420851	3449	14.27	0.61	12	0.11	461.00	10762.00	7490	20220801	-12.15	5370	20230316	22.53	6900	-4.64	20230605	5370	22.53	20230316	7490	-12.15	20220801	5370	22.53	20230316	0.73	N	009290	1000	524 억	9814120	N	N	18	N	N
56	20230721	100233	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6530	30	2	0.46	209766580	32170	60.49	6470	6560	6460	8450	4550	6500	6520.57	18.72	0	15874	6660	6580	6490	6410	6320	6620	6450	524	1950	1000	4810	10	1	52420851	3423	14.16	0.61	12	0.06	461.00	10762.00	7490	20220801	-12.82	5370	20230316	21.60	6900	-5.36	20230605	5370	21.60	20230316	7490	-12.82	20220801	5370	21.60	20230316	0.73	N	009290	1000	524 억	9814120	N	N	18	N	N
57	20230721	090233	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6470	-30	5	-0.46	23425930	3620	6.81	6470	6500	6470	8450	4550	6500	6471.25	18.72	0	91	6660	6580	6490	6410	6320	6620	6450	524	1950	1000	4810	10	1	52420851	3392	14.03	0.60	12	0.01	461.00	10762.00	7490	20220801	-13.62	5370	20230316	20.48	6900	-6.23	20230605	5370	20.48	20230316	7490	-13.62	20220801	5370	20.48	20230316	0.73	N	009290	1000	524 억	9814120	N	N	18	N	N
58	20230720	160233	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6500	90	2	1.40	344876410	53181	92.90	6450	6570	6400	8330	4490	6410	6484.95	18.69	0	21626	6530	6470	6420	6360	6310	6445	6335	524	1920	1000	4740	10	1	52420851	3407	14.10	0.60	12	0.10	461.00	10762.00	7490	20220801	-13.22	5370	20230316	21.04	6900	-5.80	20230605	5370	21.04	20230316	7490	-13.22	20220801	5370	21.04	20230316	0.73	N	009290	1000	524 억	9795660	N	N	18	N	N
59	20230720	150232	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6500	90	2	1.40	334629460	51604	90.15	6450	6570	6400	8330	4490	6410	6484.56	18.69	0	21845	6530	6470	6420	6360	6310	6445	6335	524	1920	1000	4740	10	1	52420851	3407	14.10	0.60	12	0.10	461.00	10762.00	7490	20220801	-13.22	5370	20230316	21.04	6900	-5.80	20230605	5370	21.04	20230316	7490	-13.22	20220801	5370	21.04	20230316	0.73	N	009290	1000	524 억	9795660	N	N	20	N	N
60	20230720	140231	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6480	70	2	1.09	250430220	38592	67.42	6450	6570	6400	8330	4490	6410	6489.17	18.69	0	17569	6530	6470	6420	6360	6310	6445	6335	524	1920	1000	4740	10	1	52420851	3397	14.06	0.60	12	0.07	461.00	10762.00	7490	20220801	-13.48	5370	20230316	20.67	6900	-6.09	20230605	5370	20.67	20230316	7490	-13.48	20220801	5370	20.67	20230316	0.73	N	009290	1000	524 억	9795660	N	N	20	N	N
61	20230720	130231	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6460	50	2	0.78	212295990	32691	57.11	6450	6570	6400	8330	4490	6410	6494.02	18.69	0	13127	6530	6470	6420	6360	6310	6445	6335	524	1920	1000	4740	10	1	52420851	3386	14.01	0.60	12	0.06	461.00	10762.00	7490	20220801	-13.75	5370	20230316	20.30	6900	-6.38	20230605	5370	20.30	20230316	7490	-13.75	20220801	5370	20.30	20230316	0.73	N	009290	1000	524 억	9795660	N	N	20	N	N
62	20230720	120233	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6490	80	2	1.25	183157870	28183	49.23	6450	6570	6400	8330	4490	6410	6498.88	18.69	0	10397	6530	6470	6420	6360	6310	6445	6335	524	1920	1000	4740	10	1	52420851	3402	14.08	0.60	12	0.05	461.00	10762.00	7490	20220801	-13.35	5370	20230316	20.86	6900	-5.94	20230605	5370	20.86	20230316	7490	-13.35	20220801	5370	20.86	20230316	0.73	N	009290	1000	524 억	9795660	N	N	20	N	N
63	20230720	110232	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6500	90	2	1.40	154803270	23818	41.61	6450	6570	6400	8330	4490	6410	6499.42	18.69	0	8720	6530	6470	6420	6360	6310	6445	6335	524	1920	1000	4740	10	1	52420851	3407	14.10	0.60	12	0.05	461.00	10762.00	7490	20220801	-13.22	5370	20230316	21.04	6900	-5.80	20230605	5370	21.04	20230316	7490	-13.22	20220801	5370	21.04	20230316	0.73	N	009290	1000	524 억	9795660	N	N	20	N	N
64	20230720	100230	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6480	70	2	1.09	132191460	20334	35.52	6450	6570	6400	8330	4490	6410	6501.01	18.69	0	8387	6530	6470	6420	6360	6310	6445	6335	524	1920	1000	4740	10	1	52420851	3397	14.06	0.60	12	0.04	461.00	10762.00	7490	20220801	-13.48	5370	20230316	20.67	6900	-6.09	20230605	5370	20.67	20230316	7490	-13.48	20220801	5370	20.67	20230316	0.73	N	009290	1000	524 억	9795660	N	N	20	N	N
65	20230720	090231	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6450	40	2	0.62	45150	7	0.01	6450	6450	6450	8330	4490	6410	6450.00	18.69	0	0	6530	6470	6420	6360	6310	6445	6335	524	1920	1000	4740	10	1	52420851	3381	13.99	0.60	12	0.00	461.00	10762.00	7490	20220801	-13.89	5370	20230316	20.11	6900	-6.52	20230605	5370	20.11	20230316	7490	-13.89	20220801	5370	20.11	20230316	0.73	N	009290	1000	524 억	9795660	N	N	20	N	N
66	20230719	160236	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6410	30	2	0.47	368001370	57236	102.40	6440	6480	6370	8290	4470	6380	6429.55	18.66	0	15622	6573	6476	6413	6316	6253	6445	6285	524	1910	1000	4720	10	1	52420851	3360	13.90	0.60	12	0.11	461.00	10762.00	7490	20220801	-14.42	5370	20230316	19.37	6900	-7.10	20230605	5370	19.37	20230316	7490	-14.42	20220801	5370	19.37	20230316	0.73	N	009290	1000	524 억	9780037	N	N	20	N	N
67	20230719	150233	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6430	50	2	0.78	342537510	53275	95.31	6440	6480	6370	8290	4470	6380	6429.61	18.66	0	14739	6573	6476	6413	6316	6253	6445	6285	524	1910	1000	4720	10	1	52420851	3371	13.95	0.60	12	0.10	461.00	10762.00	7490	20220801	-14.15	5370	20230316	19.74	6900	-6.81	20230605	5370	19.74	20230316	7490	-14.15	20220801	5370	19.74	20230316	0.73	N	009290	1000	524 억	9780037	N	N	213	N	N
68	20230719	140235	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6450	70	2	1.10	319664930	49723	88.96	6440	6480	6370	8290	4470	6380	6428.91	18.66	0	13445	6573	6476	6413	6316	6253	6445	6285	524	1910	1000	4720	10	1	52420851	3381	13.99	0.60	12	0.09	461.00	10762.00	7490	20220801	-13.89	5370	20230316	20.11	6900	-6.52	20230605	5370	20.11	20230316	7490	-13.89	20220801	5370	20.11	20230316	0.73	N	009290	1000	524 억	9780037	N	N	213	N	N
69	20230719	130232	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6450	70	2	1.10	114615520	17842	31.92	6440	6470	6370	8290	4470	6380	6423.92	18.66	0	798	6573	6476	6413	6316	6253	6445	6285	524	1910	1000	4720	10	1	52420851	3381	13.99	0.60	12	0.03	461.00	10762.00	7490	20220801	-13.89	5370	20230316	20.11	6900	-6.52	20230605	5370	20.11	20230316	7490	-13.89	20220801	5370	20.11	20230316	0.73	N	009290	1000	524 억	9780037	N	N	213	N	N
70	20230719	120233	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6440	60	2	0.94	102698350	15996	28.62	6440	6470	6370	8290	4470	6380	6420.25	18.66	0	1249	6573	6476	6413	6316	6253	6445	6285	524	1910	1000	4720	10	1	52420851	3376	13.97	0.60	12	0.03	461.00	10762.00	7490	20220801	-14.02	5370	20230316	19.93	6900	-6.67	20230605	5370	19.93	20230316	7490	-14.02	20220801	5370	19.93	20230316	0.73	N	009290	1000	524 억	9780037	N	N	213	N	N
71	20230719	110234	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6460	80	2	1.25	73313700	11440	20.47	6440	6470	6370	8290	4470	6380	6408.54	18.66	0	4264	6573	6476	6413	6316	6253	6445	6285	524	1910	1000	4720	10	1	52420851	3386	14.01	0.60	12	0.02	461.00	10762.00	7490	20220801	-13.75	5370	20230316	20.30	6900	-6.38	20230605	5370	20.30	20230316	7490	-13.75	20220801	5370	20.30	20230316	0.73	N	009290	1000	524 억	9780037	N	N	213	N	N
72	20230719	100232	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6430	50	2	0.78	58005250	9063	16.21	6440	6440	6370	8290	4470	6380	6400.23	18.66	0	2929	6573	6476	6413	6316	6253	6445	6285	524	1910	1000	4720	10	1	52420851	3371	13.95	0.60	12	0.02	461.00	10762.00	7490	20220801	-14.15	5370	20230316	19.74	6900	-6.81	20230605	5370	19.74	20230316	7490	-14.15	20220801	5370	19.74	20230316	0.73	N	009290	1000	524 억	9780037	N	N	213	N	N
73	20230719	090234	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6430	50	2	0.78	1487010	231	0.41	6440	6440	6430	8290	4470	6380	6437.27	18.66	0	-23	6573	6476	6413	6316	6253	6445	6285	524	1910	1000	4720	10	1	52420851	3371	13.95	0.60	12	0.00	461.00	10762.00	7490	20220801	-14.15	5370	20230316	19.74	6900	-6.81	20230605	5370	19.74	20230316	7490	-14.15	20220801	5370	19.74	20230316	0.73	N	009290	1000	524 억	9780037	N	N	213	N	N
74	20230718	160233	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6380	-100	5	-1.54	357958430	55894	161.38	6500	6510	6350	8420	4540	6480	6404.24	18.68	0	-11888	6606	6542	6496	6432	6386	6520	6410	524	1940	1000	4790	10	1	52420851	3344	13.84	0.59	12	0.11	461.00	10762.00	7490	20220801	-14.82	5370	20230316	18.81	6900	-7.54	20230605	5370	18.81	20230316	7490	-14.82	20220801	5370	18.81	20230316	0.73	N	009290	1000	524 억	9794464	N	N	213	N	N
75	20230718	150232	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6400	-80	5	-1.23	324797670	50711	146.42	6500	6510	6350	8420	4540	6480	6404.88	18.68	0	-9328	6606	6542	6496	6432	6386	6520	6410	524	1940	1000	4790	10	1	52420851	3355	13.88	0.59	12	0.10	461.00	10762.00	7490	20220801	-14.55	5370	20230316	19.18	6900	-7.25	20230605	5370	19.18	20230316	7490	-14.55	20220801	5370	19.18	20230316	0.73	N	009290	1000	524 억	9794464	N	N	42	N	N
76	20230718	140231	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6400	-80	5	-1.23	245348590	38241	110.41	6500	6510	6350	8420	4540	6480	6415.85	18.68	0	-9747	6606	6542	6496	6432	6386	6520	6410	524	1940	1000	4790	10	1	52420851	3355	13.88	0.59	12	0.07	461.00	10762.00	7490	20220801	-14.55	5370	20230316	19.18	6900	-7.25	20230605	5370	19.18	20230316	7490	-14.55	20220801	5370	19.18	20230316	0.73	N	009290	1000	524 억	9794464	N	N	42	N	N
77	20230718	130232	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6400	-80	5	-1.23	227248400	35413	102.25	6500	6510	6350	8420	4540	6480	6417.09	18.68	0	-7982	6606	6542	6496	6432	6386	6520	6410	524	1940	1000	4790	10	1	52420851	3355	13.88	0.59	12	0.07	461.00	10762.00	7490	20220801	-14.55	5370	20230316	19.18	6900	-7.25	20230605	5370	19.18	20230316	7490	-14.55	20220801	5370	19.18	20230316	0.73	N	009290	1000	524 억	9794464	N	N	42	N	N
78	20230718	120233	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6410	-70	5	-1.08	141607830	21983	63.47	6500	6510	6390	8420	4540	6480	6441.70	18.68	0	-7608	6606	6542	6496	6432	6386	6520	6410	524	1940	1000	4790	10	1	52420851	3360	13.90	0.60	12	0.04	461.00	10762.00	7490	20220801	-14.42	5370	20230316	19.37	6900	-7.10	20230605	5370	19.37	20230316	7490	-14.42	20220801	5370	19.37	20230316	0.73	N	009290	1000	524 억	9794464	N	N	42	N	N
79	20230718	110232	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6420	-60	5	-0.93	103045500	15965	46.10	6500	6510	6410	8420	4540	6480	6454.46	18.68	0	-4825	6606	6542	6496	6432	6386	6520	6410	524	1940	1000	4790	10	1	52420851	3365	13.93	0.60	12	0.03	461.00	10762.00	7490	20220801	-14.29	5370	20230316	19.55	6900	-6.96	20230605	5370	19.55	20230316	7490	-14.29	20220801	5370	19.55	20230316	0.73	N	009290	1000	524 억	9794464	N	N	42	N	N
80	20230718	100230	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6430	-50	5	-0.77	64534810	9970	28.79	6500	6510	6420	8420	4540	6480	6472.90	18.68	0	-3367	6606	6542	6496	6432	6386	6520	6410	524	1940	1000	4790	10	1	52420851	3371	13.95	0.60	12	0.02	461.00	10762.00	7490	20220801	-14.15	5370	20230316	19.74	6900	-6.81	20230605	5370	19.74	20230316	7490	-14.15	20220801	5370	19.74	20230316	0.73	N	009290	1000	524 억	9794464	N	N	42	N	N
81	20230718	090230	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6500	20	2	0.31	130000	20	0.06	6500	6500	6500	8420	4540	6480	6500.00	18.68	0	0	6606	6542	6496	6432	6386	6520	6410	524	1940	1000	4790	10	1	52420851	3407	14.10	0.60	12	0.00	461.00	10762.00	7490	20220801	-13.22	5370	20230316	21.04	6900	-5.80	20230605	5370	21.04	20230316	7490	-13.22	20220801	5370	21.04	20230316	0.73	N	009290	1000	524 억	9794464	N	N	42	N	N
82	20230717	160232	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6480	-40	5	-0.61	224091510	34585	79.27	6560	6560	6450	8470	4570	6520	6479.44	18.69	0	-921	6586	6552	6506	6472	6426	6570	6490	524	1950	1000	4820	10	1	52420851	3397	14.06	0.60	12	0.07	461.00	10762.00	7490	20220801	-13.48	5370	20230316	20.67	6900	-6.09	20230605	5370	20.67	20230316	7490	-13.48	20220801	5370	20.67	20230316	0.75	N	009290	1000	524 억	9795412	N	N	42	N	N
83	20230717	150231	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6470	-50	5	-0.77	216170460	33363	76.47	6560	6560	6450	8470	4570	6520	6479.35	18.69	0	-662	6586	6552	6506	6472	6426	6570	6490	524	1950	1000	4820	10	1	52420851	3392	14.03	0.60	12	0.06	461.00	10762.00	7490	20220801	-13.62	5370	20230316	20.48	6900	-6.23	20230605	5370	20.48	20230316	7490	-13.62	20220801	5370	20.48	20230316	0.75	N	009290	1000	524 억	9795412	N	N	70	N	N
84	20230717	140232	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6470	-50	5	-0.77	191376410	29537	67.70	6560	6560	6450	8470	4570	6520	6479.21	18.69	0	557	6586	6552	6506	6472	6426	6570	6490	524	1950	1000	4820	10	1	52420851	3392	14.03	0.60	12	0.06	461.00	10762.00	7490	20220801	-13.62	5370	20230316	20.48	6900	-6.23	20230605	5370	20.48	20230316	7490	-13.62	20220801	5370	20.48	20230316	0.75	N	009290	1000	524 억	9795412	N	N	70	N	N
85	20230717	130230	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6470	-50	5	-0.77	182565150	28174	64.58	6560	6560	6450	8470	4570	6520	6479.92	18.69	0	934	6586	6552	6506	6472	6426	6570	6490	524	1950	1000	4820	10	1	52420851	3392	14.03	0.60	12	0.05	461.00	10762.00	7490	20220801	-13.62	5370	20230316	20.48	6900	-6.23	20230605	5370	20.48	20230316	7490	-13.62	20220801	5370	20.48	20230316	0.75	N	009290	1000	524 억	9795412	N	N	70	N	N
86	20230717	120233	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6460	-60	5	-0.92	171144260	26408	60.53	6560	6560	6450	8470	4570	6520	6480.77	18.69	0	1074	6586	6552	6506	6472	6426	6570	6490	524	1950	1000	4820	10	1	52420851	3386	14.01	0.60	12	0.05	461.00	10762.00	7490	20220801	-13.75	5370	20230316	20.30	6900	-6.38	20230605	5370	20.30	20230316	7490	-13.75	20220801	5370	20.30	20230316	0.75	N	009290	1000	524 억	9795412	N	N	70	N	N
87	20230717	110230	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6490	-30	5	-0.46	126635980	19521	44.74	6560	6560	6460	8470	4570	6520	6487.17	18.69	0	1871	6586	6552	6506	6472	6426	6570	6490	524	1950	1000	4820	10	1	52420851	3402	14.08	0.60	12	0.04	461.00	10762.00	7490	20220801	-13.35	5370	20230316	20.86	6900	-5.94	20230605	5370	20.86	20230316	7490	-13.35	20220801	5370	20.86	20230316	0.75	N	009290	1000	524 억	9795412	N	N	70	N	N
88	20230717	100231	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6500	-20	5	-0.31	71927970	11070	25.37	6560	6560	6470	8470	4570	6520	6497.56	18.69	0	317	6586	6552	6506	6472	6426	6570	6490	524	1950	1000	4820	10	1	52420851	3407	14.10	0.60	12	0.02	461.00	10762.00	7490	20220801	-13.22	5370	20230316	21.04	6900	-5.80	20230605	5370	21.04	20230316	7490	-13.22	20220801	5370	21.04	20230316	0.75	N	009290	1000	524 억	9795412	N	N	70	N	N
89	20230717	090231	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6530	10	2	0.15	7128830	1090	2.50	6560	6560	6520	8470	4570	6520	6540.21	18.69	0	-557	6586	6552	6506	6472	6426	6570	6490	524	1950	1000	4820	10	1	52420851	3423	14.16	0.61	12	0.00	461.00	10762.00	7490	20220801	-12.82	5370	20230316	21.60	6900	-5.36	20230605	5370	21.60	20230316	7490	-12.82	20220801	5370	21.60	20230316	0.75	N	009290	1000	524 억	9795412	N	N	70	N	N
90	20230714	160229	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6520	40	2	0.62	282791500	43482	45.59	6510	6540	6460	8420	4540	6480	6503.64	18.70	0	-2362	6740	6610	6510	6380	6280	6675	6445	524	1940	1000	4790	10	1	52420851	3418	14.14	0.61	12	0.08	461.00	10762.00	7490	20220801	-12.95	5370	20230316	21.42	6900	-5.51	20230605	5370	21.42	20230316	7490	-12.95	20220801	5370	21.42	20230316	0.74	N	009290	1000	524 억	9800335	N	N	70	N	N
91	20230714	150231	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6540	60	2	0.93	257245990	39555	41.47	6510	6540	6460	8420	4540	6480	6503.50	18.70	0	-3867	6740	6610	6510	6380	6280	6675	6445	524	1940	1000	4790	10	1	52420851	3428	14.19	0.61	12	0.08	461.00	10762.00	7490	20220801	-12.68	5370	20230316	21.79	6900	-5.22	20230605	5370	21.79	20230316	7490	-12.68	20220801	5370	21.79	20230316	0.74	N	009290	1000	524 억	9800335	N	N	497	N	N
92	20230714	140231	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6530	50	2	0.77	169394720	26066	27.33	6510	6530	6460	8420	4540	6480	6498.68	18.70	0	-4185	6740	6610	6510	6380	6280	6675	6445	524	1940	1000	4790	10	1	52420851	3423	14.16	0.61	12	0.05	461.00	10762.00	7490	20220801	-12.82	5370	20230316	21.60	6900	-5.36	20230605	5370	21.60	20230316	7490	-12.82	20220801	5370	21.60	20230316	0.74	N	009290	1000	524 억	9800335	N	N	497	N	N
93	20230714	130229	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6520	40	2	0.62	152285280	23442	24.58	6510	6530	6460	8420	4540	6480	6496.26	18.70	0	-4253	6740	6610	6510	6380	6280	6675	6445	524	1940	1000	4790	10	1	52420851	3418	14.14	0.61	12	0.04	461.00	10762.00	7490	20220801	-12.95	5370	20230316	21.42	6900	-5.51	20230605	5370	21.42	20230316	7490	-12.95	20220801	5370	21.42	20230316	0.74	N	009290	1000	524 억	9800335	N	N	497	N	N
94	20230714	120230	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6530	50	2	0.77	103475440	15942	16.71	6510	6530	6460	8420	4540	6480	6490.74	18.70	0	-4955	6740	6610	6510	6380	6280	6675	6445	524	1940	1000	4790	10	1	52420851	3423	14.16	0.61	12	0.03	461.00	10762.00	7490	20220801	-12.82	5370	20230316	21.60	6900	-5.36	20230605	5370	21.60	20230316	7490	-12.82	20220801	5370	21.60	20230316	0.74	N	009290	1000	524 억	9800335	N	N	497	N	N
95	20230714	110230	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6480	0	3	0.00	71102680	10967	11.50	6510	6510	6460	8420	4540	6480	6483.33	18.70	0	-4531	6740	6610	6510	6380	6280	6675	6445	524	1940	1000	4790	10	1	52420851	3397	14.06	0.60	12	0.02	461.00	10762.00	7490	20220801	-13.48	5370	20230316	20.67	6900	-6.09	20230605	5370	20.67	20230316	7490	-13.48	20220801	5370	20.67	20230316	0.74	N	009290	1000	524 억	9800335	N	N	497	N	N
96	20230714	100231	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6490	10	2	0.15	57771430	8909	9.34	6510	6510	6460	8420	4540	6480	6484.61	18.70	0	-4021	6740	6610	6510	6380	6280	6675	6445	524	1940	1000	4790	10	1	52420851	3402	14.08	0.60	12	0.02	461.00	10762.00	7490	20220801	-13.35	5370	20230316	20.86	6900	-5.94	20230605	5370	20.86	20230316	7490	-13.35	20220801	5370	20.86	20230316	0.74	N	009290	1000	524 억	9800335	N	N	497	N	N
97	20230714	090231	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6470	-10	5	-0.15	4414130	680	0.71	6510	6510	6470	8420	4540	6480	6491.37	18.70	0	-554	6740	6610	6510	6380	6280	6675	6445	524	1940	1000	4790	10	1	52420851	3392	14.03	0.60	12	0.00	461.00	10762.00	7490	20220801	-13.62	5370	20230316	20.48	6900	-6.23	20230605	5370	20.48	20230316	7490	-13.62	20220801	5370	20.48	20230316	0.74	N	009290	1000	524 억	9800335	N	N	497	N	N
98	20230713	160229	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6480	80	2	1.25	623037510	95114	172.21	6410	6640	6410	8320	4480	6400	6550.43	18.65	0	17480	6493	6446	6373	6326	6253	6470	6350	524	1920	1000	4730	10	1	52420851	3397	14.06	0.60	12	0.18	461.00	10762.00	7490	20220801	-13.48	5370	20230316	20.67	6900	-6.09	20230605	5370	20.67	20230316	7490	-13.48	20220801	5370	20.67	20230316	0.74	N	009290	1000	524 억	9775203	N	N	497	N	N
99	20230713	150228	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6490	90	2	1.41	600245250	91600	165.85	6410	6640	6410	8320	4480	6400	6552.90	18.65	0	17432	6493	6446	6373	6326	6253	6470	6350	524	1920	1000	4730	10	1	52420851	3402	14.08	0.60	12	0.17	461.00	10762.00	7490	20220801	-13.35	5370	20230316	20.86	6900	-5.94	20230605	5370	20.86	20230316	7490	-13.35	20220801	5370	20.86	20230316	0.74	N	009290	1000	524 억	9775203	N	N	47	N	N
100	20230713	140228	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6480	80	2	1.25	565705790	86298	156.25	6410	6640	6410	8320	4480	6400	6555.26	18.65	0	19644	6493	6446	6373	6326	6253	6470	6350	524	1920	1000	4730	10	1	52420851	3397	14.06	0.60	12	0.16	461.00	10762.00	7490	20220801	-13.48	5370	20230316	20.67	6900	-6.09	20230605	5370	20.67	20230316	7490	-13.48	20220801	5370	20.67	20230316	0.74	N	009290	1000	524 억	9775203	N	N	47	N	N
101	20230713	130229	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6510	110	2	1.72	527033380	80351	145.48	6410	6640	6410	8320	4480	6400	6559.14	18.65	0	24243	6493	6446	6373	6326	6253	6470	6350	524	1920	1000	4730	10	1	52420851	3413	14.12	0.60	12	0.15	461.00	10762.00	7490	20220801	-13.08	5370	20230316	21.23	6900	-5.65	20230605	5370	21.23	20230316	7490	-13.08	20220801	5370	21.23	20230316	0.74	N	009290	1000	524 억	9775203	N	N	47	N	N
102	20230713	120227	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6530	130	2	2.03	503938320	76812	139.08	6410	6640	6410	8320	4480	6400	6560.67	18.65	0	27013	6493	6446	6373	6326	6253	6470	6350	524	1920	1000	4730	10	1	52420851	3423	14.16	0.61	12	0.15	461.00	10762.00	7490	20220801	-12.82	5370	20230316	21.60	6900	-5.36	20230605	5370	21.60	20230316	7490	-12.82	20220801	5370	21.60	20230316	0.74	N	009290	1000	524 억	9775203	N	N	47	N	N
103	20230713	110230	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6590	190	2	2.97	459874920	70079	126.89	6410	6640	6410	8320	4480	6400	6562.24	18.65	0	27023	6493	6446	6373	6326	6253	6470	6350	524	1920	1000	4730	10	1	52420851	3455	14.30	0.61	12	0.13	461.00	10762.00	7490	20220801	-12.02	5370	20230316	22.72	6900	-4.49	20230605	5370	22.72	20230316	7490	-12.02	20220801	5370	22.72	20230316	0.74	N	009290	1000	524 억	9775203	N	N	47	N	N
104	20230713	100229	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6540	140	2	2.19	291630090	44594	80.74	6410	6590	6410	8320	4480	6400	6539.67	18.65	0	13279	6493	6446	6373	6326	6253	6470	6350	524	1920	1000	4730	10	1	52420851	3428	14.19	0.61	12	0.09	461.00	10762.00	7490	20220801	-12.68	5370	20230316	21.79	6900	-5.22	20230605	5370	21.79	20230316	7490	-12.68	20220801	5370	21.79	20230316	0.74	N	009290	1000	524 억	9775203	N	N	47	N	N
105	20230713	090213	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6430	30	2	0.47	1724590	269	0.49	6410	6430	6410	8320	4480	6400	6411.12	18.65	0	0	6493	6446	6373	6326	6253	6470	6350	524	1920	1000	4730	10	1	52420851	3371	13.95	0.60	12	0.00	461.00	10762.00	7490	20220801	-14.15	5370	20230316	19.74	6900	-6.81	20230605	5370	19.74	20230316	7490	-14.15	20220801	5370	19.74	20230316	0.74	N	009290	1000	524 억	9775203	N	N	47	N	N
106	20230712	160227	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6400	50	2	0.79	350447440	55230	184.52	6390	6420	6300	8250	4450	6350	6345.24	18.63	0	8416	6463	6406	6343	6286	6223	6435	6315	524	1900	1000	4690	10	1	52420851	3355	13.88	0.59	12	0.11	461.00	10762.00	7490	20220801	-14.55	5370	20230316	19.18	6900	-7.25	20230605	5370	19.18	20230316	7490	-14.55	20220801	5370	19.18	20230316	0.75	N	009290	1000	524 억	9764673	N	N	47	N	N
107	20230712	150227	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6350	0	3	0.00	289118710	45593	152.33	6390	6400	6300	8250	4450	6350	6341.30	18.63	0	6158	6463	6406	6343	6286	6223	6435	6315	524	1900	1000	4690	10	1	52420851	3329	13.77	0.59	12	0.09	461.00	10762.00	7490	20220801	-15.22	5370	20230316	18.25	6900	-7.97	20230605	5370	18.25	20230316	7490	-15.22	20220801	5370	18.25	20230316	0.75	N	009290	1000	524 억	9764673	N	N	61	N	N
108	20230712	140225	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6350	0	3	0.00	185953820	29369	98.12	6390	6390	6300	8250	4450	6350	6331.64	18.63	0	3937	6463	6406	6343	6286	6223	6435	6315	524	1900	1000	4690	10	1	52420851	3329	13.77	0.59	12	0.06	461.00	10762.00	7490	20220801	-15.22	5370	20230316	18.25	6900	-7.97	20230605	5370	18.25	20230316	7490	-15.22	20220801	5370	18.25	20230316	0.75	N	009290	1000	524 억	9764673	N	N	61	N	N
109	20230712	130227	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6340	-10	5	-0.16	174619520	27582	92.15	6390	6390	6300	8250	4450	6350	6330.92	18.63	0	3715	6463	6406	6343	6286	6223	6435	6315	524	1900	1000	4690	10	1	52420851	3323	13.75	0.59	12	0.05	461.00	10762.00	7490	20220801	-15.35	5370	20230316	18.06	6900	-8.12	20230605	5370	18.06	20230316	7490	-15.35	20220801	5370	18.06	20230316	0.75	N	009290	1000	524 억	9764673	N	N	61	N	N
110	20230712	120227	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6340	-10	5	-0.16	149189550	23573	78.76	6390	6390	6300	8250	4450	6350	6328.83	18.63	0	3252	6463	6406	6343	6286	6223	6435	6315	524	1900	1000	4690	10	1	52420851	3323	13.75	0.59	12	0.04	461.00	10762.00	7490	20220801	-15.35	5370	20230316	18.06	6900	-8.12	20230605	5370	18.06	20230316	7490	-15.35	20220801	5370	18.06	20230316	0.75	N	009290	1000	524 억	9764673	N	N	61	N	N
111	20230712	110227	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6360	10	2	0.16	136205320	21528	71.93	6390	6390	6300	8250	4450	6350	6326.89	18.63	0	3565	6463	6406	6343	6286	6223	6435	6315	524	1900	1000	4690	10	1	52420851	3334	13.80	0.59	12	0.04	461.00	10762.00	7490	20220801	-15.09	5370	20230316	18.44	6900	-7.83	20230605	5370	18.44	20230316	7490	-15.09	20220801	5370	18.44	20230316	0.75	N	009290	1000	524 억	9764673	N	N	61	N	N
112	20230712	100228	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6320	-30	5	-0.47	101994270	16142	53.93	6390	6390	6300	8250	4450	6350	6318.56	18.63	0	6558	6463	6406	6343	6286	6223	6435	6315	524	1900	1000	4690	10	1	52420851	3313	13.71	0.59	12	0.03	461.00	10762.00	7490	20220801	-15.62	5370	20230316	17.69	6900	-8.41	20230605	5370	17.69	20230316	7490	-15.62	20220801	5370	17.69	20230316	0.75	N	009290	1000	524 억	9764673	N	N	61	N	N
113	20230712	090226	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6350	0	3	0.00	2593440	407	1.36	6390	6390	6350	8250	4450	6350	6372.09	18.63	0	-258	6463	6406	6343	6286	6223	6435	6315	524	1900	1000	4690	10	1	52420851	3329	13.77	0.59	12	0.00	461.00	10762.00	7490	20220801	-15.22	5370	20230316	18.25	6900	-7.97	20230605	5370	18.25	20230316	7490	-15.22	20220801	5370	18.25	20230316	0.75	N	009290	1000	524 억	9764673	N	N	61	N	N
114	20230711	160225	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6350	40	2	0.63	189162760	29931	41.95	6290	6400	6280	8200	4420	6310	6319.52	18.64	0	-7361	6536	6422	6366	6252	6196	6395	6225	524	1890	1000	4660	10	1	52420851	3329	13.77	0.59	12	0.06	461.00	10762.00	7490	20220801	-15.22	5370	20230316	18.25	6900	-7.97	20230605	5370	18.25	20230316	7490	-15.22	20220801	5370	18.25	20230316	0.75	N	009290	1000	524 억	9770752	N	N	61	N	N
115	20230711	150225	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6360	50	2	0.79	181812600	28775	40.33	6290	6400	6280	8200	4420	6310	6318.42	18.64	0	-7242	6536	6422	6366	6252	6196	6395	6225	524	1890	1000	4660	10	1	52420851	3334	13.80	0.59	12	0.05	461.00	10762.00	7490	20220801	-15.09	5370	20230316	18.44	6900	-7.83	20230605	5370	18.44	20230316	7490	-15.09	20220801	5370	18.44	20230316	0.75	N	009290	1000	524 억	9770752	N	N	0	N	N
116	20230711	140224	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6300	-10	5	-0.16	138501580	21931	30.73	6290	6370	6280	8200	4420	6310	6315.33	18.64	0	-7344	6536	6422	6366	6252	6196	6395	6225	524	1890	1000	4660	10	1	52420851	3303	13.67	0.59	12	0.04	461.00	10762.00	7490	20220801	-15.89	5370	20230316	17.32	6900	-8.70	20230605	5370	17.32	20230316	7490	-15.89	20220801	5370	17.32	20230316	0.75	N	009290	1000	524 억	9770752	N	N	0	N	N
117	20230711	130223	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6290	-20	5	-0.32	115521420	18279	25.62	6290	6370	6290	8200	4420	6310	6319.90	18.64	0	-5312	6536	6422	6366	6252	6196	6395	6225	524	1890	1000	4660	10	1	52420851	3297	13.64	0.58	12	0.03	461.00	10762.00	7490	20220801	-16.02	5370	20230316	17.13	6900	-8.84	20230605	5370	17.13	20230316	7490	-16.02	20220801	5370	17.13	20230316	0.75	N	009290	1000	524 억	9770752	N	N	0	N	N
118	20230711	120225	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6300	-10	5	-0.16	100554590	15903	22.29	6290	6370	6290	8200	4420	6310	6323.00	18.64	0	-3941	6536	6422	6366	6252	6196	6395	6225	524	1890	1000	4660	10	1	52420851	3303	13.67	0.59	12	0.03	461.00	10762.00	7490	20220801	-15.89	5370	20230316	17.32	6900	-8.70	20230605	5370	17.32	20230316	7490	-15.89	20220801	5370	17.32	20230316	0.75	N	009290	1000	524 억	9770752	N	N	0	N	N
119	20230711	110226	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6320	10	2	0.16	61901640	9777	13.70	6290	6370	6290	8200	4420	6310	6331.35	18.64	0	-2603	6536	6422	6366	6252	6196	6395	6225	524	1890	1000	4660	10	1	52420851	3313	13.71	0.59	12	0.02	461.00	10762.00	7490	20220801	-15.62	5370	20230316	17.69	6900	-8.41	20230605	5370	17.69	20230316	7490	-15.62	20220801	5370	17.69	20230316	0.75	N	009290	1000	524 억	9770752	N	N	0	N	N
120	20230711	100226	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6360	50	2	0.79	33796790	5338	7.48	6290	6370	6290	8200	4420	6310	6331.36	18.64	0	171	6536	6422	6366	6252	6196	6395	6225	524	1890	1000	4660	10	1	52420851	3334	13.80	0.59	12	0.01	461.00	10762.00	7490	20220801	-15.09	5370	20230316	18.44	6900	-7.83	20230605	5370	18.44	20230316	7490	-15.09	20220801	5370	18.44	20230316	0.75	N	009290	1000	524 억	9770752	N	N	0	N	N
121	20230711	090225	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6310	0	3	0.00	4145290	659	0.92	6290	6310	6290	8200	4420	6310	6290.27	18.64	0	4	6536	6422	6366	6252	6196	6395	6225	524	1890	1000	4660	10	1	52420851	3308	13.69	0.59	12	0.00	461.00	10762.00	7490	20220801	-15.75	5370	20230316	17.50	6900	-8.55	20230605	5370	17.50	20230316	7490	-15.75	20220801	5370	17.50	20230316	0.75	N	009290	1000	524 억	9770752	N	N	0	N	N
122	20230710	160225	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6310	-130	5	-2.02	453514340	71327	89.20	6400	6480	6310	8370	4510	6440	6358.32	18.64	0	-3807	6553	6496	6383	6326	6213	6525	6355	524	1930	1000	4760	10	1	52420851	3308	13.69	0.59	12	0.14	461.00	10762.00	7490	20220801	-15.75	5370	20230316	17.50	6900	-8.55	20230605	5370	17.50	20230316	7490	-15.75	20220801	5370	17.50	20230316	0.75	N	009290	1000	524 억	9770349	N	N	0	N	N
123	20230710	150224	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6330	-110	5	-1.71	409763080	64402	80.54	6400	6480	6310	8370	4510	6440	6362.58	18.64	0	-3521	6553	6496	6383	6326	6213	6525	6355	524	1930	1000	4760	10	1	52420851	3318	13.73	0.59	12	0.12	461.00	10762.00	7490	20220801	-15.49	5370	20230316	17.88	6900	-8.26	20230605	5370	17.88	20230316	7490	-15.49	20220801	5370	17.88	20230316	0.75	N	009290	1000	524 억	9770349	N	N	0	N	N
124	20230710	140222	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6330	-110	5	-1.71	355995800	55922	69.94	6400	6480	6310	8370	4510	6440	6365.93	18.64	0	-132	6553	6496	6383	6326	6213	6525	6355	524	1930	1000	4760	10	1	52420851	3318	13.73	0.59	12	0.11	461.00	10762.00	7490	20220801	-15.49	5370	20230316	17.88	6900	-8.26	20230605	5370	17.88	20230316	7490	-15.49	20220801	5370	17.88	20230316	0.75	N	009290	1000	524 억	9770349	N	N	0	N	N
125	20230710	130221	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6360	-80	5	-1.24	257430370	40378	50.50	6400	6480	6310	8370	4510	6440	6375.51	18.64	0	1332	6553	6496	6383	6326	6213	6525	6355	524	1930	1000	4760	10	1	52420851	3334	13.80	0.59	12	0.08	461.00	10762.00	7490	20220801	-15.09	5370	20230316	18.44	6900	-7.83	20230605	5370	18.44	20230316	7490	-15.09	20220801	5370	18.44	20230316	0.75	N	009290	1000	524 억	9770349	N	N	0	N	N
126	20230710	120225	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6420	-20	5	-0.31	241151600	37829	47.31	6400	6480	6310	8370	4510	6440	6374.78	18.64	0	2127	6553	6496	6383	6326	6213	6525	6355	524	1930	1000	4760	10	1	52420851	3365	13.93	0.60	12	0.07	461.00	10762.00	7490	20220801	-14.29	5370	20230316	19.55	6900	-6.96	20230605	5370	19.55	20230316	7490	-14.29	20220801	5370	19.55	20230316	0.75	N	009290	1000	524 억	9770349	N	N	0	N	N
127	20230710	110225	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6380	-60	5	-0.93	227700840	35726	44.68	6400	6480	6310	8370	4510	6440	6373.53	18.64	0	3181	6553	6496	6383	6326	6213	6525	6355	524	1930	1000	4760	10	1	52420851	3344	13.84	0.59	12	0.07	461.00	10762.00	7490	20220801	-14.82	5370	20230316	18.81	6900	-7.54	20230605	5370	18.81	20230316	7490	-14.82	20220801	5370	18.81	20230316	0.75	N	009290	1000	524 억	9770349	N	N	0	N	N
128	20230710	100224	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6410	-30	5	-0.47	150499750	23634	29.56	6400	6480	6310	8370	4510	6440	6367.93	18.64	0	3732	6553	6496	6383	6326	6213	6525	6355	524	1930	1000	4760	10	1	52420851	3360	13.90	0.60	12	0.05	461.00	10762.00	7490	20220801	-14.42	5370	20230316	19.37	6900	-7.10	20230605	5370	19.37	20230316	7490	-14.42	20220801	5370	19.37	20230316	0.75	N	009290	1000	524 억	9770349	N	N	0	N	N
129	20230710	090224	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6400	-40	5	-0.62	8195330	1279	1.60	6400	6480	6400	8370	4510	6440	6407.58	18.64	0	-207	6553	6496	6383	6326	6213	6525	6355	524	1930	1000	4760	10	1	52420851	3355	13.88	0.59	12	0.00	461.00	10762.00	7490	20220801	-14.55	5370	20230316	19.18	6900	-7.25	20230605	5370	19.18	20230316	7490	-14.55	20220801	5370	19.18	20230316	0.75	N	009290	1000	524 억	9770349	N	N	0	N	N
130	20230707	160222	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6440	80	2	1.26	496957900	78460	114.27	6310	6440	6270	8260	4460	6360	6333.89	18.63	0	1994	6560	6460	6370	6270	6180	6415	6225	524	1900	1000	4700	10	1	52420851	3376	13.97	0.60	12	0.15	461.00	10762.00	7490	20220801	-14.02	5370	20230316	19.93	6900	-6.67	20230605	5370	19.93	20230316	7490	-14.02	20220801	5370	19.93	20230316	0.74	N	009290	1000	524 억	9766645	N	N	32	N	N
131	20230707	150224	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6350	-10	5	-0.16	389876470	61671	89.82	6310	6400	6270	8260	4460	6360	6321.88	18.63	0	120	6560	6460	6370	6270	6180	6415	6225	524	1900	1000	4700	10	1	52420851	3329	13.77	0.59	12	0.12	461.00	10762.00	7490	20220801	-15.22	5370	20230316	18.25	6900	-7.97	20230605	5370	18.25	20230316	7490	-15.22	20220801	5370	18.25	20230316	0.74	N	009290	1000	524 억	9766645	N	N	32	N	N
132	20230707	140226	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6340	-20	5	-0.31	359229890	56825	82.76	6310	6400	6270	8260	4460	6360	6321.69	18.63	0	-926	6560	6460	6370	6270	6180	6415	6225	524	1900	1000	4700	10	1	52420851	3323	13.75	0.59	12	0.11	461.00	10762.00	7490	20220801	-15.35	5370	20230316	18.06	6900	-8.12	20230605	5370	18.06	20230316	7490	-15.35	20220801	5370	18.06	20230316	0.74	N	009290	1000	524 억	9766645	N	N	32	N	N
133	20230707	130225	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6320	-40	5	-0.63	231976980	36839	53.65	6310	6360	6270	8260	4460	6360	6297.05	18.63	0	3194	6560	6460	6370	6270	6180	6415	6225	524	1900	1000	4700	10	1	52420851	3313	13.71	0.59	12	0.07	461.00	10762.00	7490	20220801	-15.62	5370	20230316	17.69	6900	-8.41	20230605	5370	17.69	20230316	7490	-15.62	20220801	5370	17.69	20230316	0.74	N	009290	1000	524 억	9766645	N	N	32	N	N
134	20230707	120224	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6280	-80	5	-1.26	170546850	27098	39.47	6310	6360	6270	8260	4460	6360	6293.71	18.63	0	2024	6560	6460	6370	6270	6180	6415	6225	524	1900	1000	4700	10	1	52420851	3292	13.62	0.58	12	0.05	461.00	10762.00	7490	20220801	-16.15	5370	20230316	16.95	6900	-8.99	20230605	5370	16.95	20230316	7490	-16.15	20220801	5370	16.95	20230316	0.74	N	009290	1000	524 억	9766645	N	N	32	N	N
135	20230707	110224	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6280	-80	5	-1.26	129714640	20596	30.00	6310	6360	6270	8260	4460	6360	6298.05	18.63	0	1834	6560	6460	6370	6270	6180	6415	6225	524	1900	1000	4700	10	1	52420851	3292	13.62	0.58	12	0.04	461.00	10762.00	7490	20220801	-16.15	5370	20230316	16.95	6900	-8.99	20230605	5370	16.95	20230316	7490	-16.15	20220801	5370	16.95	20230316	0.74	N	009290	1000	524 억	9766645	N	N	32	N	N
136	20230707	100224	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6280	-80	5	-1.26	92629450	14696	21.40	6310	6360	6280	8260	4460	6360	6303.04	18.63	0	3453	6560	6460	6370	6270	6180	6415	6225	524	1900	1000	4700	10	1	52420851	3292	13.62	0.58	12	0.03	461.00	10762.00	7490	20220801	-16.15	5370	20230316	16.95	6900	-8.99	20230605	5370	16.95	20230316	7490	-16.15	20220801	5370	16.95	20230316	0.74	N	009290	1000	524 억	9766645	N	N	32	N	N
137	20230707	090222	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6340	-20	5	-0.31	9750790	1548	2.25	6310	6340	6280	8260	4460	6360	6298.96	18.63	0	91	6560	6460	6370	6270	6180	6415	6225	524	1900	1000	4700	10	1	52420851	3323	13.75	0.59	12	0.00	461.00	10762.00	7490	20220801	-15.35	5370	20230316	18.06	6900	-8.12	20230605	5370	18.06	20230316	7490	-15.35	20220801	5370	18.06	20230316	0.74	N	009290	1000	524 억	9766645	N	N	32	N	N
138	20230706	160222	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6360	-40	5	-0.62	433599710	68437	57.43	6470	6470	6280	8320	4480	6400	6335.75	18.64	0	-1402	6773	6586	6463	6276	6153	6525	6215	524	1920	1000	4730	10	1	52420851	3334	13.80	0.59	12	0.13	461.00	10762.00	7490	20220801	-15.09	5370	20230316	18.44	6900	-7.83	20230605	5370	18.44	20230316	7490	-15.09	20220801	5370	18.44	20230316	0.74	N	009290	1000	524 억	9768750	N	N	32	N	N
139	20230706	150225	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6360	-40	5	-0.62	404183440	63800	53.54	6470	6470	6280	8320	4480	6400	6335.16	18.64	0	-2903	6773	6586	6463	6276	6153	6525	6215	524	1920	1000	4730	10	1	52420851	3334	13.80	0.59	12	0.12	461.00	10762.00	7490	20220801	-15.09	5370	20230316	18.44	6900	-7.83	20230605	5370	18.44	20230316	7490	-15.09	20220801	5370	18.44	20230316	0.74	N	009290	1000	524 억	9768750	N	N	0	N	N
140	20230706	140223	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6340	-60	5	-0.94	358485330	56597	47.49	6470	6470	6280	8320	4480	6400	6334.00	18.64	0	-1041	6773	6586	6463	6276	6153	6525	6215	524	1920	1000	4730	10	1	52420851	3323	13.75	0.59	12	0.11	461.00	10762.00	7490	20220801	-15.35	5370	20230316	18.06	6900	-8.12	20230605	5370	18.06	20230316	7490	-15.35	20220801	5370	18.06	20230316	0.74	N	009290	1000	524 억	9768750	N	N	0	N	N
141	20230706	130222	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6330	-70	5	-1.09	291313120	45952	38.56	6470	6470	6280	8320	4480	6400	6339.51	18.64	0	-2707	6773	6586	6463	6276	6153	6525	6215	524	1920	1000	4730	10	1	52420851	3318	13.73	0.59	12	0.09	461.00	10762.00	7490	20220801	-15.49	5370	20230316	17.88	6900	-8.26	20230605	5370	17.88	20230316	7490	-15.49	20220801	5370	17.88	20230316	0.74	N	009290	1000	524 억	9768750	N	N	0	N	N
142	20230706	120223	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6340	-60	5	-0.94	267925360	42257	35.46	6470	6470	6280	8320	4480	6400	6340.38	18.64	0	-1476	6773	6586	6463	6276	6153	6525	6215	524	1920	1000	4730	10	1	52420851	3323	13.75	0.59	12	0.08	461.00	10762.00	7490	20220801	-15.35	5370	20230316	18.06	6900	-8.12	20230605	5370	18.06	20230316	7490	-15.35	20220801	5370	18.06	20230316	0.74	N	009290	1000	524 억	9768750	N	N	0	N	N
143	20230706	110224	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6340	-60	5	-0.94	203085420	31987	26.84	6470	6470	6280	8320	4480	6400	6349.00	18.64	0	-543	6773	6586	6463	6276	6153	6525	6215	524	1920	1000	4730	10	1	52420851	3323	13.75	0.59	12	0.06	461.00	10762.00	7490	20220801	-15.35	5370	20230316	18.06	6900	-8.12	20230605	5370	18.06	20230316	7490	-15.35	20220801	5370	18.06	20230316	0.74	N	009290	1000	524 억	9768750	N	N	0	N	N
144	20230706	100222	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6400	0	3	0.00	151354120	23843	20.01	6470	6470	6280	8320	4480	6400	6347.95	18.64	0	-3786	6773	6586	6463	6276	6153	6525	6215	524	1920	1000	4730	10	1	52420851	3355	13.88	0.59	12	0.05	461.00	10762.00	7490	20220801	-14.55	5370	20230316	19.18	6900	-7.25	20230605	5370	19.18	20230316	7490	-14.55	20220801	5370	19.18	20230316	0.74	N	009290	1000	524 억	9768750	N	N	0	N	N
145	20230706	090222	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6410	10	2	0.16	6972770	1083	0.91	6470	6470	6410	8320	4480	6400	6438.38	18.64	0	-150	6773	6586	6463	6276	6153	6525	6215	524	1920	1000	4730	10	1	52420851	3360	13.90	0.60	12	0.00	461.00	10762.00	7490	20220801	-14.42	5370	20230316	19.37	6900	-7.10	20230605	5370	19.37	20230316	7490	-14.42	20220801	5370	19.37	20230316	0.74	N	009290	1000	524 억	9768750	N	N	0	N	N
146	20230705	160223	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6400	-190	5	-2.88	769496730	119107	177.76	6600	6650	6340	8560	4620	6590	6460.57	18.63	0	5679	6723	6656	6583	6516	6443	6620	6480	524	1970	1000	4870	10	1	52420851	3355	13.88	0.59	12	0.23	461.00	10762.00	7490	20220801	-14.55	5370	20230316	19.18	6900	-7.25	20230605	5370	19.18	20230316	7490	-14.55	20220801	5370	19.18	20230316	0.75	N	009290	1000	524 억	9764789	N	N	1	N	N
147	20230705	150221	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6400	-190	5	-2.88	687291400	106209	158.51	6600	6650	6370	8560	4620	6590	6471.12	18.63	0	4106	6723	6656	6583	6516	6443	6620	6480	524	1970	1000	4870	10	1	52420851	3355	13.88	0.59	12	0.20	461.00	10762.00	7490	20220801	-14.55	5370	20230316	19.18	6900	-7.25	20230605	5370	19.18	20230316	7490	-14.55	20220801	5370	19.18	20230316	0.75	N	009290	1000	524 억	9764789	N	N	1	N	N
148	20230705	140220	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6400	-190	5	-2.88	545951790	84144	125.58	6600	6650	6370	8560	4620	6590	6488.30	18.63	0	-3303	6723	6656	6583	6516	6443	6620	6480	524	1970	1000	4870	10	1	52420851	3355	13.88	0.59	12	0.16	461.00	10762.00	7490	20220801	-14.55	5370	20230316	19.18	6900	-7.25	20230605	5370	19.18	20230316	7490	-14.55	20220801	5370	19.18	20230316	0.75	N	009290	1000	524 억	9764789	N	N	1	N	N
149	20230705	130220	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6470	-120	5	-1.82	352445530	53922	80.48	6600	6650	6450	8560	4620	6590	6536.21	18.63	0	-9588	6723	6656	6583	6516	6443	6620	6480	524	1970	1000	4870	10	1	52420851	3392	14.03	0.60	12	0.10	461.00	10762.00	7490	20220801	-13.62	5370	20230316	20.48	6900	-6.23	20230605	5370	20.48	20230316	7490	-13.62	20220801	5370	20.48	20230316	0.75	N	009290	1000	524 억	9764789	N	N	1	N	N
150	20230705	120221	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6520	-70	5	-1.06	227130120	34627	51.68	6600	6650	6520	8560	4620	6590	6559.34	18.63	0	-8903	6723	6656	6583	6516	6443	6620	6480	524	1970	1000	4870	10	1	52420851	3418	14.14	0.61	12	0.07	461.00	10762.00	7490	20220801	-12.95	5370	20230316	21.42	6900	-5.51	20230605	5370	21.42	20230316	7490	-12.95	20220801	5370	21.42	20230316	0.75	N	009290	1000	524 억	9764789	N	N	1	N	N
151	20230705	110221	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6580	-10	5	-0.15	171338590	26093	38.94	6600	6650	6520	8560	4620	6590	6566.46	18.63	0	-6563	6723	6656	6583	6516	6443	6620	6480	524	1970	1000	4870	10	1	52420851	3449	14.27	0.61	12	0.05	461.00	10762.00	7490	20220801	-12.15	5370	20230316	22.53	6900	-4.64	20230605	5370	22.53	20230316	7490	-12.15	20220801	5370	22.53	20230316	0.75	N	009290	1000	524 억	9764789	N	N	1	N	N
152	20230705	100221	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6550	-40	5	-0.61	45867380	6969	10.40	6600	6650	6550	8560	4620	6590	6581.63	18.63	0	-1311	6723	6656	6583	6516	6443	6620	6480	524	1970	1000	4870	10	1	52420851	3434	14.21	0.61	12	0.01	461.00	10762.00	7490	20220801	-12.55	5370	20230316	21.97	6900	-5.07	20230605	5370	21.97	20230316	7490	-12.55	20220801	5370	21.97	20230316	0.75	N	009290	1000	524 억	9764789	N	N	1	N	N
153	20230705	090221	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6590	0	3	0.00	2420170	367	0.55	6600	6600	6590	8560	4620	6590	6594.47	18.63	0	0	6723	6656	6583	6516	6443	6620	6480	524	1970	1000	4870	10	1	52420851	3455	14.30	0.61	12	0.00	461.00	10762.00	7490	20220801	-12.02	5370	20230316	22.72	6900	-4.49	20230605	5370	22.72	20230316	7490	-12.02	20220801	5370	22.72	20230316	0.75	N	009290	1000	524 억	9764789	N	N	1	N	N
154	20230704	160219	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6590	-50	5	-0.75	440040760	67003	51.92	6640	6650	6510	8630	4650	6640	6567.48	18.63	0	1074	6846	6742	6666	6562	6486	6795	6615	524	1990	1000	4910	10	1	52420851	3455	14.30	0.61	12	0.13	461.00	10762.00	7490	20220801	-12.02	5370	20230316	22.72	6900	-4.49	20230605	5370	22.72	20230316	7490	-12.02	20220801	5370	22.72	20230316	0.75	N	009290	1000	524 억	9763770	N	N	1	N	N
155	20230704	150218	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6600	-40	5	-0.60	421059950	64128	49.69	6640	6650	6510	8630	4650	6640	6565.93	18.63	0	1341	6846	6742	6666	6562	6486	6795	6615	524	1990	1000	4910	10	1	52420851	3460	14.32	0.61	12	0.12	461.00	10762.00	7490	20220801	-11.88	5370	20230316	22.91	6900	-4.35	20230605	5370	22.91	20230316	7490	-11.88	20220801	5370	22.91	20230316	0.75	N	009290	1000	524 억	9763770	N	N	12	N	N
156	20230704	140220	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6560	-80	5	-1.20	298915770	45517	35.27	6640	6650	6510	8630	4650	6640	6567.12	18.63	0	1859	6846	6742	6666	6562	6486	6795	6615	524	1990	1000	4910	10	1	52420851	3439	14.23	0.61	12	0.09	461.00	10762.00	7490	20220801	-12.42	5370	20230316	22.16	6900	-4.93	20230605	5370	22.16	20230316	7490	-12.42	20220801	5370	22.16	20230316	0.75	N	009290	1000	524 억	9763770	N	N	12	N	N
157	20230704	130218	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6540	-100	5	-1.51	260672940	39679	30.75	6640	6650	6510	8630	4650	6640	6569.54	18.63	0	3663	6846	6742	6666	6562	6486	6795	6615	524	1990	1000	4910	10	1	52420851	3428	14.19	0.61	12	0.08	461.00	10762.00	7490	20220801	-12.68	5370	20230316	21.79	6900	-5.22	20230605	5370	21.79	20230316	7490	-12.68	20220801	5370	21.79	20230316	0.75	N	009290	1000	524 억	9763770	N	N	12	N	N
158	20230704	120219	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6610	-30	5	-0.45	116997120	17716	13.73	6640	6650	6580	8630	4650	6640	6604.04	18.63	0	-1331	6846	6742	6666	6562	6486	6795	6615	524	1990	1000	4910	10	1	52420851	3465	14.34	0.61	12	0.03	461.00	10762.00	7490	20220801	-11.75	5370	20230316	23.09	6900	-4.20	20230605	5370	23.09	20230316	7490	-11.75	20220801	5370	23.09	20230316	0.75	N	009290	1000	524 억	9763770	N	N	12	N	N
159	20230704	110217	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6590	-50	5	-0.75	99747320	15099	11.70	6640	6650	6580	8630	4650	6640	6606.22	18.63	0	-973	6846	6742	6666	6562	6486	6795	6615	524	1990	1000	4910	10	1	52420851	3455	14.30	0.61	12	0.03	461.00	10762.00	7490	20220801	-12.02	5370	20230316	22.72	6900	-4.49	20230605	5370	22.72	20230316	7490	-12.02	20220801	5370	22.72	20230316	0.75	N	009290	1000	524 억	9763770	N	N	12	N	N
160	20230704	100217	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6640	0	3	0.00	43655180	6595	5.11	6640	6650	6610	8630	4650	6640	6619.44	18.63	0	-834	6846	6742	6666	6562	6486	6795	6615	524	1990	1000	4910	10	1	52420851	3481	14.40	0.62	12	0.01	461.00	10762.00	7490	20220801	-11.35	5370	20230316	23.65	6900	-3.77	20230605	5370	23.65	20230316	7490	-11.35	20220801	5370	23.65	20230316	0.75	N	009290	1000	524 억	9763770	N	N	12	N	N
161	20230704	090217	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6620	-20	5	-0.30	3892480	587	0.45	6640	6640	6620	8630	4650	6640	6631.14	18.63	0	-398	6846	6742	6666	6562	6486	6795	6615	524	1990	1000	4910	10	1	52420851	3470	14.36	0.62	12	0.00	461.00	10762.00	7490	20220801	-11.62	5370	20230316	23.28	6900	-4.06	20230605	5370	23.28	20230316	7490	-11.62	20220801	5370	23.28	20230316	0.75	N	009290	1000	524 억	9763770	N	N	12	N	N
162	20230703	160216	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6640	20	2	0.30	860150980	129054	395.98	6630	6770	6590	8600	4640	6620	6665.05	18.65	0	-13984	6713	6666	6593	6546	6473	6690	6570	524	1980	1000	4890	10	1	52420851	3481	14.40	0.62	12	0.25	461.00	10762.00	7490	20220801	-11.35	5370	20230316	23.65	6900	-3.77	20230605	5370	23.65	20230316	7490	-11.35	20220801	5370	23.65	20230316	0.74	N	009290	1000	524 억	9778181	N	N	12	N	N
163	20230703	150218	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6640	20	2	0.30	848836420	127350	390.75	6630	6770	6590	8600	4640	6620	6665.38	18.65	0	-14125	6713	6666	6593	6546	6473	6690	6570	524	1980	1000	4890	10	1	52420851	3481	14.40	0.62	12	0.24	461.00	10762.00	7490	20220801	-11.35	5370	20230316	23.65	6900	-3.77	20230605	5370	23.65	20230316	7490	-11.35	20220801	5370	23.65	20230316	0.74	N	009290	1000	524 억	9778181	N	N	0	N	N
164	20230703	140217	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6590	-30	5	-0.45	666717370	99958	306.70	6630	6770	6590	8600	4640	6620	6669.98	18.65	0	-14444	6713	6666	6593	6546	6473	6690	6570	524	1980	1000	4890	10	1	52420851	3455	14.30	0.61	12	0.19	461.00	10762.00	7490	20220801	-12.02	5370	20230316	22.72	6900	-4.49	20230605	5370	22.72	20230316	7490	-12.02	20220801	5370	22.72	20230316	0.74	N	009290	1000	524 억	9778181	N	N	0	N	N
165	20230703	130215	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6650	30	2	0.45	590269610	88402	271.25	6630	6770	6610	8600	4640	6620	6677.11	18.65	0	-14620	6713	6666	6593	6546	6473	6690	6570	524	1980	1000	4890	10	1	52420851	3486	14.43	0.62	12	0.17	461.00	10762.00	7490	20220801	-11.21	5370	20230316	23.84	6900	-3.62	20230605	5370	23.84	20230316	7490	-11.21	20220801	5370	23.84	20230316	0.74	N	009290	1000	524 억	9778181	N	N	0	N	N
166	20230703	120217	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6620	0	3	0.00	141883310	21337	65.47	6630	6700	6620	8600	4640	6620	6649.64	18.65	0	-5710	6713	6666	6593	6546	6473	6690	6570	524	1980	1000	4890	10	1	52420851	3470	14.36	0.62	12	0.04	461.00	10762.00	7490	20220801	-11.62	5370	20230316	23.28	6900	-4.06	20230605	5370	23.28	20230316	7490	-11.62	20220801	5370	23.28	20230316	0.74	N	009290	1000	524 억	9778181	N	N	0	N	N
167	20230703	110217	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6630	10	2	0.15	103493720	15546	47.70	6630	6700	6620	8600	4640	6620	6657.26	18.65	0	-4518	6713	6666	6593	6546	6473	6690	6570	524	1980	1000	4890	10	1	52420851	3476	14.38	0.62	12	0.03	461.00	10762.00	7490	20220801	-11.48	5370	20230316	23.46	6900	-3.91	20230605	5370	23.46	20230316	7490	-11.48	20220801	5370	23.46	20230316	0.74	N	009290	1000	524 억	9778181	N	N	0	N	N
168	20230703	100214	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6670	50	2	0.76	46371260	6947	21.32	6630	6700	6630	8600	4640	6620	6675.01	18.65	0	-1116	6713	6666	6593	6546	6473	6690	6570	524	1980	1000	4890	10	1	52420851	3496	14.47	0.62	12	0.01	461.00	10762.00	7490	20220801	-10.95	5370	20230316	24.21	6900	-3.33	20230605	5370	24.21	20230316	7490	-10.95	20220801	5370	24.21	20230316	0.74	N	009290	1000	524 억	9778181	N	N	0	N	N
169	20230703	090215	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	6650	30	2	0.45	1587900	239	0.73	6630	6650	6630	8600	4640	6620	6643.93	18.65	0	-76	6713	6666	6593	6546	6473	6690	6570	524	1980	1000	4890	10	1	52420851	3486	14.43	0.62	12	0.00	461.00	10762.00	7490	20220801	-11.21	5370	20230316	23.84	6900	-3.62	20230605	5370	23.84	20230316	7490	-11.21	20220801	5370	23.84	20230316	0.74	N	009290	1000	524 억	9778181	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History