KissMeData/005500/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

75 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	160208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22500	600	2	2.74	980981800	44061	109.94	22000	22700	21750	28450	15350	21900	22261.58	2.87	0	-6132	22300	22100	21850	21650	21400	22200	21750	139	6550	1000	16200	50	1	13900000	3128	14.29	1.08	12	0.32	1575.00	20799.00	28500	20220928	-21.05	19990	20230316	12.56	26150	-13.96	20230102	19990	12.56	20230316	28500	-21.05	20220928	19990	12.56	20230316	1.81	N	005500	1000	139 억	398330	N	N	1	N	N
3	20230731	150208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22550	650	2	2.97	844474750	38001	94.82	22000	22700	21750	28450	15350	21900	22222.43	2.87	0	-5625	22300	22100	21850	21650	21400	22200	21750	139	6550	1000	16200	50	1	13900000	3134	14.32	1.08	12	0.27	1575.00	20799.00	28500	20220928	-20.88	19990	20230316	12.81	26150	-13.77	20230102	19990	12.81	20230316	28500	-20.88	20220928	19990	12.81	20230316	1.81	N	005500	1000	139 억	398330	N	N	142	N	N
4	20230731	140208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22600	700	2	3.20	689468800	31104	77.61	22000	22700	21750	28450	15350	21900	22166.56	2.87	0	-4531	22300	22100	21850	21650	21400	22200	21750	139	6550	1000	16200	50	1	13900000	3141	14.35	1.09	12	0.22	1575.00	20799.00	28500	20220928	-20.70	19990	20230316	13.06	26150	-13.58	20230102	19990	13.06	20230316	28500	-20.70	20220928	19990	13.06	20230316	1.81	N	005500	1000	139 억	398330	N	N	142	N	N
5	20230731	130208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	100	2	0.46	361879450	16445	41.03	22000	22300	21750	28450	15350	21900	22005.44	2.87	0	100	22300	22100	21850	21650	21400	22200	21750	139	6550	1000	16200	50	1	13900000	3058	13.97	1.06	12	0.12	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	1.81	N	005500	1000	139 억	398330	N	N	142	N	N
6	20230731	120210	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	150	2	0.68	320688650	14574	36.36	22000	22300	21750	28450	15350	21900	22004.16	2.87	0	331	22300	22100	21850	21650	21400	22200	21750	139	6550	1000	16200	50	1	13900000	3065	14.00	1.06	12	0.10	1575.00	20799.00	28500	20220928	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20220928	19990	10.31	20230316	1.81	N	005500	1000	139 억	398330	N	N	142	N	N
7	20230731	110210	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	100	2	0.46	273287700	12421	30.99	22000	22300	21750	28450	15350	21900	22002.07	2.87	0	577	22300	22100	21850	21650	21400	22200	21750	139	6550	1000	16200	50	1	13900000	3058	13.97	1.06	12	0.09	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	1.81	N	005500	1000	139 억	398330	N	N	142	N	N
8	20230731	100209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22250	350	2	1.60	200458750	9127	22.77	22000	22300	21750	28450	15350	21900	21963.27	2.87	0	371	22300	22100	21850	21650	21400	22200	21750	139	6550	1000	16200	50	1	13900000	3093	14.13	1.07	12	0.07	1575.00	20799.00	28500	20220928	-21.93	19990	20230316	11.31	26150	-14.91	20230102	19990	11.31	20230316	28500	-21.93	20220928	19990	11.31	20230316	1.81	N	005500	1000	139 억	398330	N	N	142	N	N
9	20230731	090207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	100	2	0.46	7436000	338	0.84	22000	22000	22000	28450	15350	21900	22000.00	2.87	0	-11	22300	22100	21850	21650	21400	22200	21750	139	6550	1000	16200	50	1	13900000	3058	13.97	1.06	12	0.00	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	1.81	N	005500	1000	139 억	398330	N	N	142	N	N
10	20230728	160208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	0	3	0.00	871676250	39931	64.30	21600	22050	21600	28450	15350	21900	21829.54	2.92	0	-7431	22433	22166	21733	21466	21033	22300	21600	139	6550	1000	16200	50	1	13900000	3044	13.90	1.05	12	0.29	1575.00	20799.00	28500	20220928	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20220928	19990	9.55	20230316	2.02	N	005500	1000	139 억	405601	N	N	142	N	N
11	20230728	150207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	0	3	0.00	742618600	34042	54.82	21600	22050	21600	28450	15350	21900	21814.78	2.92	0	-5817	22433	22166	21733	21466	21033	22300	21600	139	6550	1000	16200	50	1	13900000	3044	13.90	1.05	12	0.24	1575.00	20799.00	28500	20220928	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20220928	19990	9.55	20230316	2.02	N	005500	1000	139 억	405601	N	N	13	N	N
12	20230728	140207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	-50	5	-0.23	666209500	30554	49.20	21600	21950	21600	28450	15350	21900	21804.33	2.92	0	-3826	22433	22166	21733	21466	21033	22300	21600	139	6550	1000	16200	50	1	13900000	3037	13.87	1.05	12	0.22	1575.00	20799.00	28500	20220928	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20220928	19990	9.30	20230316	2.02	N	005500	1000	139 억	405601	N	N	13	N	N
13	20230728	130208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	-150	5	-0.68	442499800	20309	32.70	21600	21950	21600	28450	15350	21900	21788.36	2.92	0	-2130	22433	22166	21733	21466	21033	22300	21600	139	6550	1000	16200	50	1	13900000	3023	13.81	1.05	12	0.15	1575.00	20799.00	28500	20220928	-23.68	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	28500	-23.68	20220928	19990	8.80	20230316	2.02	N	005500	1000	139 억	405601	N	N	13	N	N
14	20230728	120207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	-100	5	-0.46	315624100	14481	23.32	21600	21950	21600	28450	15350	21900	21795.74	2.92	0	662	22433	22166	21733	21466	21033	22300	21600	139	6550	1000	16200	50	1	13900000	3030	13.84	1.05	12	0.10	1575.00	20799.00	28500	20220928	-23.51	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	28500	-23.51	20220928	19990	9.05	20230316	2.02	N	005500	1000	139 억	405601	N	N	13	N	N
15	20230728	110208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	0	3	0.00	225990600	10361	16.68	21600	21950	21600	28450	15350	21900	21811.66	2.92	0	936	22433	22166	21733	21466	21033	22300	21600	139	6550	1000	16200	50	1	13900000	3044	13.90	1.05	12	0.07	1575.00	20799.00	28500	20220928	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20220928	19990	9.55	20230316	2.02	N	005500	1000	139 억	405601	N	N	13	N	N
16	20230728	100208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	0	3	0.00	164184750	7529	12.12	21600	21950	21600	28450	15350	21900	21806.98	2.92	0	857	22433	22166	21733	21466	21033	22300	21600	139	6550	1000	16200	50	1	13900000	3044	13.90	1.05	12	0.05	1575.00	20799.00	28500	20220928	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20220928	19990	9.55	20230316	2.02	N	005500	1000	139 억	405601	N	N	13	N	N
17	20230728	090208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	-150	5	-0.68	7110400	329	0.53	21600	21750	21600	28450	15350	21900	21612.16	2.92	0	33	22433	22166	21733	21466	21033	22300	21600	139	6550	1000	16200	50	1	13900000	3023	13.81	1.05	12	0.00	1575.00	20799.00	28500	20220928	-23.68	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	28500	-23.68	20220928	19990	8.80	20230316	2.02	N	005500	1000	139 억	405601	N	N	13	N	N
18	20230727	160208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	450	2	2.10	1347851050	61849	37.00	21300	22000	21300	27850	15050	21450	21792.88	2.93	-13723	-4082	22783	22116	21583	20916	20383	21850	20650	139	6400	1000	15870	50	1	13900000	3044	13.90	1.05	12	0.44	1575.00	20799.00	28500	20220928	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20220928	19990	9.55	20230316	1.98	N	005500	1000	139 억	407280	N	N	13	N	N
19	20230727	150206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	450	2	2.10	1287085250	59070	35.34	21300	22000	21300	27850	15050	21450	21789.51	2.93	-13723	-4640	22783	22116	21583	20916	20383	21850	20650	139	6400	1000	15870	50	1	13900000	3044	13.90	1.05	12	0.42	1575.00	20799.00	28500	20220928	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20220928	19990	9.55	20230316	1.98	N	005500	1000	139 억	407280	N	N	0	N	N
20	20230727	140206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	550	2	2.56	1208016550	55458	33.18	21300	22000	21300	27850	15050	21450	21782.93	2.93	-13723	-4952	22783	22116	21583	20916	20383	21850	20650	139	6400	1000	15870	50	1	13900000	3058	13.97	1.06	12	0.40	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	1.98	N	005500	1000	139 억	407280	N	N	0	N	N
21	20230727	130207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	300	2	1.40	1113822900	51164	30.61	21300	22000	21300	27850	15050	21450	21770.05	2.93	-13723	-2860	22783	22116	21583	20916	20383	21850	20650	139	6400	1000	15870	50	1	13900000	3023	13.81	1.05	12	0.37	1575.00	20799.00	28500	20220928	-23.68	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	28500	-23.68	20220928	19990	8.80	20230316	1.98	N	005500	1000	139 억	407280	N	N	0	N	N
22	20230727	120208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	250	2	1.17	780601750	35941	21.50	21300	21900	21300	27850	15050	21450	21719.45	2.93	-13723	-95	22783	22116	21583	20916	20383	21850	20650	139	6400	1000	15870	50	1	13900000	3016	13.78	1.04	12	0.26	1575.00	20799.00	28500	20220928	-23.86	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	28500	-23.86	20220928	19990	8.55	20230316	1.98	N	005500	1000	139 억	407280	N	N	0	N	N
23	20230727	110206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	400	2	1.86	564322050	26014	15.56	21300	21900	21300	27850	15050	21450	21693.60	2.93	-13723	-1280	22783	22116	21583	20916	20383	21850	20650	139	6400	1000	15870	50	1	13900000	3037	13.87	1.05	12	0.19	1575.00	20799.00	28500	20220928	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20220928	19990	9.30	20230316	1.98	N	005500	1000	139 억	407280	N	N	0	N	N
24	20230727	100207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21650	200	2	0.93	363588000	16810	10.06	21300	21850	21300	27850	15050	21450	21629.94	2.93	-13723	-2274	22783	22116	21583	20916	20383	21850	20650	139	6400	1000	15870	50	1	13900000	3009	13.75	1.04	12	0.12	1575.00	20799.00	28500	20220928	-24.04	19990	20230316	8.30	26150	-17.21	20230102	19990	8.30	20230316	28500	-24.04	20220928	19990	8.30	20230316	1.98	N	005500	1000	139 억	407280	N	N	0	N	N
25	20230727	090208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21500	50	2	0.23	34200250	1598	0.96	21300	21500	21300	27850	15050	21450	21399.93	2.93	-13723	589	22783	22116	21583	20916	20383	21850	20650	139	6400	1000	15870	50	1	13900000	2989	13.65	1.03	12	0.01	1575.00	20799.00	28500	20220928	-24.56	19990	20230316	7.55	26150	-17.78	20230102	19990	7.55	20230316	28500	-24.56	20220928	19990	7.55	20230316	1.98	N	005500	1000	139 억	407280	N	N	0	N	N
26	20230726	160205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21450	-800	5	-3.60	3574582000	166892	139.13	22250	22250	21050	28900	15600	22250	21416.98	3.03	0	-273	23683	22966	22533	21816	21383	22750	21600	139	6650	1000	16460	50	1	13900000	2982	13.62	1.03	12	1.20	1575.00	20799.00	28500	20220928	-24.74	19990	20230316	7.30	26150	-17.97	20230102	19990	7.30	20230316	28500	-24.74	20220928	19990	7.30	20230316	2.03	N	005500	1000	139 억	421003	N	N	2	N	N
27	20230726	150208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21500	-750	5	-3.37	3201141350	149460	124.60	22250	22250	21050	28900	15600	22250	21418.05	3.03	0	-612	23683	22966	22533	21816	21383	22750	21600	139	6650	1000	16460	50	1	13900000	2989	13.65	1.03	12	1.08	1575.00	20799.00	28500	20220928	-24.56	19990	20230316	7.55	26150	-17.78	20230102	19990	7.55	20230316	28500	-24.56	20220928	19990	7.55	20230316	2.03	N	005500	1000	139 억	421003	N	N	2	N	N
28	20230726	140207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21200	-1050	5	-4.72	2931634700	136815	114.06	22250	22250	21050	28900	15600	22250	21427.73	3.03	0	4710	23683	22966	22533	21816	21383	22750	21600	139	6650	1000	16460	50	1	13900000	2947	13.46	1.02	12	0.98	1575.00	20799.00	28500	20220928	-25.61	19990	20230316	6.05	26150	-18.93	20230102	19990	6.05	20230316	28500	-25.61	20220928	19990	6.05	20230316	2.03	N	005500	1000	139 억	421003	N	N	2	N	N
29	20230726	130205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21450	-800	5	-3.60	2538012700	118361	98.67	22250	22250	21050	28900	15600	22250	21442.98	3.03	0	3795	23683	22966	22533	21816	21383	22750	21600	139	6650	1000	16460	50	1	13900000	2982	13.62	1.03	12	0.85	1575.00	20799.00	28500	20220928	-24.74	19990	20230316	7.30	26150	-17.97	20230102	19990	7.30	20230316	28500	-24.74	20220928	19990	7.30	20230316	2.03	N	005500	1000	139 억	421003	N	N	2	N	N
30	20230726	120206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21600	-650	5	-2.92	2355931900	109851	91.58	22250	22250	21050	28900	15600	22250	21446.61	3.03	0	1991	23683	22966	22533	21816	21383	22750	21600	139	6650	1000	16460	50	1	13900000	3002	13.71	1.04	12	0.79	1575.00	20799.00	28500	20220928	-24.21	19990	20230316	8.05	26150	-17.40	20230102	19990	8.05	20230316	28500	-24.21	20220928	19990	8.05	20230316	2.03	N	005500	1000	139 억	421003	N	N	2	N	N
31	20230726	110206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21500	-750	5	-3.37	2089120500	97338	81.15	22250	22250	21050	28900	15600	22250	21462.54	3.03	0	-184	23683	22966	22533	21816	21383	22750	21600	139	6650	1000	16460	50	1	13900000	2989	13.65	1.03	12	0.70	1575.00	20799.00	28500	20220928	-24.56	19990	20230316	7.55	26150	-17.78	20230102	19990	7.55	20230316	28500	-24.56	20220928	19990	7.55	20230316	2.03	N	005500	1000	139 억	421003	N	N	2	N	N
32	20230726	100206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21350	-900	5	-4.04	1510431600	70100	58.44	22250	22250	21300	28900	15600	22250	21546.81	3.03	0	-1079	23683	22966	22533	21816	21383	22750	21600	139	6650	1000	16460	50	1	13900000	2968	13.56	1.03	12	0.50	1575.00	20799.00	28500	20220928	-25.09	19990	20230316	6.80	26150	-18.36	20230102	19990	6.80	20230316	28500	-25.09	20220928	19990	6.80	20230316	2.03	N	005500	1000	139 억	421003	N	N	2	N	N
33	20230726	090206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	-250	5	-1.12	82354350	3723	3.10	22250	22250	21950	28900	15600	22250	22120.43	3.03	0	-2132	23683	22966	22533	21816	21383	22750	21600	139	6650	1000	16460	50	1	13900000	3058	13.97	1.06	12	0.03	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	2.03	N	005500	1000	139 억	421003	N	N	2	N	N
34	20230725	160205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22250	-800	5	-3.47	2706446650	119739	77.04	22950	23250	22100	29950	16150	23050	22602.98	3.00	0	-412	24383	23716	23283	22616	22183	23500	22400	139	6900	1000	17050	50	1	13900000	3093	14.13	1.07	12	0.86	1575.00	20799.00	28500	20220928	-21.93	19990	20230316	11.31	26150	-14.91	20230102	19990	11.31	20230316	28500	-21.93	20220928	19990	11.31	20230316	1.80	N	005500	1000	139 억	417109	N	N	2	N	N
35	20230725	150204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22350	-700	5	-3.04	2551135500	112770	72.56	22950	23250	22100	29950	16150	23050	22622.46	3.00	0	-193	24383	23716	23283	22616	22183	23500	22400	139	6900	1000	17050	50	1	13900000	3107	14.19	1.07	12	0.81	1575.00	20799.00	28500	20220928	-21.58	19990	20230316	11.81	26150	-14.53	20230102	19990	11.81	20230316	28500	-21.58	20220928	19990	11.81	20230316	1.80	N	005500	1000	139 억	417109	N	N	0	N	N
36	20230725	140205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22250	-800	5	-3.47	2334889200	103090	66.33	22950	23250	22150	29950	16150	23050	22649.03	3.00	0	-130	24383	23716	23283	22616	22183	23500	22400	139	6900	1000	17050	50	1	13900000	3093	14.13	1.07	12	0.74	1575.00	20799.00	28500	20220928	-21.93	19990	20230316	11.31	26150	-14.91	20230102	19990	11.31	20230316	28500	-21.93	20220928	19990	11.31	20230316	1.80	N	005500	1000	139 억	417109	N	N	0	N	N
37	20230725	130206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22600	-450	5	-1.95	1737298350	76389	49.15	22950	23250	22500	29950	16150	23050	22742.77	3.00	0	-4096	24383	23716	23283	22616	22183	23500	22400	139	6900	1000	17050	50	1	13900000	3141	14.35	1.09	12	0.55	1575.00	20799.00	28500	20220928	-20.70	19990	20230316	13.06	26150	-13.58	20230102	19990	13.06	20230316	28500	-20.70	20220928	19990	13.06	20230316	1.80	N	005500	1000	139 억	417109	N	N	0	N	N
38	20230725	120206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22700	-350	5	-1.52	1551177000	68143	43.84	22950	23250	22500	29950	16150	23050	22763.55	3.00	0	-833	24383	23716	23283	22616	22183	23500	22400	139	6900	1000	17050	50	1	13900000	3155	14.41	1.09	12	0.49	1575.00	20799.00	28500	20220928	-20.35	19990	20230316	13.56	26150	-13.19	20230102	19990	13.56	20230316	28500	-20.35	20220928	19990	13.56	20230316	1.80	N	005500	1000	139 억	417109	N	N	0	N	N
39	20230725	110205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22750	-300	5	-1.30	943754050	41309	26.58	22950	23250	22600	29950	16150	23050	22846.20	3.00	0	622	24383	23716	23283	22616	22183	23500	22400	139	6900	1000	17050	50	1	13900000	3162	14.44	1.09	12	0.30	1575.00	20799.00	28500	20220928	-20.18	19990	20230316	13.81	26150	-13.00	20230102	19990	13.81	20230316	28500	-20.18	20220928	19990	13.81	20230316	1.80	N	005500	1000	139 억	417109	N	N	0	N	N
40	20230725	100205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23000	-50	5	-0.22	678251600	29733	19.13	22950	23150	22600	29950	16150	23050	22811.39	3.00	0	894	24383	23716	23283	22616	22183	23500	22400	139	6900	1000	17050	50	1	13900000	3197	14.60	1.11	12	0.21	1575.00	20799.00	28500	20220928	-19.30	19990	20230316	15.06	26150	-12.05	20230102	19990	15.06	20230316	28500	-19.30	20220928	19990	15.06	20230316	1.80	N	005500	1000	139 억	417109	N	N	0	N	N
41	20230725	090205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22850	-200	5	-0.87	25334200	1105	0.71	22950	23000	22850	29950	16150	23050	22926.65	3.00	0	-96	24383	23716	23283	22616	22183	23500	22400	139	6900	1000	17050	50	1	13900000	3176	14.51	1.10	12	0.01	1575.00	20799.00	28500	20220928	-19.82	19990	20230316	14.31	26150	-12.62	20230102	19990	14.31	20230316	28500	-19.82	20220928	19990	14.31	20230316	1.80	N	005500	1000	139 억	417109	N	N	0	N	N
42	20230724	160205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23050	-650	5	-2.74	3616497950	155250	27.99	23850	23950	22850	30800	16600	23700	23294.71	2.91	0	9580	26233	24966	23183	21916	20133	25600	22550	139	7100	1000	17530	50	1	13900000	3204	14.63	1.11	12	1.12	1575.00	20799.00	28500	20220928	-19.12	19990	20230316	15.31	26150	-11.85	20230102	19990	15.31	20230316	28500	-19.12	20220928	19990	15.31	20230316	1.81	N	005500	1000	139 억	404734	N	N	0	N	N
43	20230724	150204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23200	-500	5	-2.11	3446883250	147906	26.66	23850	23950	22850	30800	16600	23700	23304.51	2.91	0	9215	26233	24966	23183	21916	20133	25600	22550	139	7100	1000	17530	50	1	13900000	3225	14.73	1.12	12	1.06	1575.00	20799.00	28500	20220928	-18.60	19990	20230316	16.06	26150	-11.28	20230102	19990	16.06	20230316	28500	-18.60	20220928	19990	16.06	20230316	1.81	N	005500	1000	139 억	404734	N	N	0	N	N
44	20230724	140203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23100	-600	5	-2.53	3281770200	140762	25.37	23850	23950	22850	30800	16600	23700	23314.28	2.91	0	11514	26233	24966	23183	21916	20133	25600	22550	139	7100	1000	17530	50	1	13900000	3211	14.67	1.11	12	1.01	1575.00	20799.00	28500	20220928	-18.95	19990	20230316	15.56	26150	-11.66	20230102	19990	15.56	20230316	28500	-18.95	20220928	19990	15.56	20230316	1.81	N	005500	1000	139 억	404734	N	N	0	N	N
45	20230724	130205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23000	-700	5	-2.95	3184954600	136556	24.62	23850	23950	22850	30800	16600	23700	23323.39	2.91	0	12656	26233	24966	23183	21916	20133	25600	22550	139	7100	1000	17530	50	1	13900000	3197	14.60	1.11	12	0.98	1575.00	20799.00	28500	20220928	-19.30	19990	20230316	15.06	26150	-12.05	20230102	19990	15.06	20230316	28500	-19.30	20220928	19990	15.06	20230316	1.81	N	005500	1000	139 억	404734	N	N	0	N	N
46	20230724	120204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22900	-800	5	-3.38	2956751800	126607	22.82	23850	23950	22850	30800	16600	23700	23353.74	2.91	0	11913	26233	24966	23183	21916	20133	25600	22550	139	7100	1000	17530	50	1	13900000	3183	14.54	1.10	12	0.91	1575.00	20799.00	28500	20220928	-19.65	19990	20230316	14.56	26150	-12.43	20230102	19990	14.56	20230316	28500	-19.65	20220928	19990	14.56	20230316	1.81	N	005500	1000	139 억	404734	N	N	0	N	N
47	20230724	110205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23250	-450	5	-1.90	2303972050	98283	17.72	23850	23950	22900	30800	16600	23700	23442.18	2.91	0	3429	26233	24966	23183	21916	20133	25600	22550	139	7100	1000	17530	50	1	13900000	3232	14.76	1.12	12	0.71	1575.00	20799.00	28500	20220928	-18.42	19990	20230316	16.31	26150	-11.09	20230102	19990	16.31	20230316	28500	-18.42	20220928	19990	16.31	20230316	1.81	N	005500	1000	139 억	404734	N	N	0	N	N
48	20230724	100202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23300	-400	5	-1.69	1974079600	84155	15.17	23850	23950	22900	30800	16600	23700	23457.62	2.91	0	-10	26233	24966	23183	21916	20133	25600	22550	139	7100	1000	17530	50	1	13900000	3239	14.79	1.12	12	0.61	1575.00	20799.00	28500	20220928	-18.25	19990	20230316	16.56	26150	-10.90	20230102	19990	16.56	20230316	28500	-18.25	20220928	19990	16.56	20230316	1.81	N	005500	1000	139 억	404734	N	N	0	N	N
49	20230724	090203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23550	-150	5	-0.63	256832800	10793	1.95	23850	23950	23550	30800	16600	23700	23796.37	2.91	0	-1086	26233	24966	23183	21916	20133	25600	22550	139	7100	1000	17530	50	1	13900000	3273	14.95	1.13	12	0.08	1575.00	20799.00	28500	20220928	-17.37	19990	20230316	17.81	26150	-9.94	20230102	19990	17.81	20230316	28500	-17.37	20220928	19990	17.81	20230316	1.81	N	005500	1000	139 억	404734	N	N	0	N	N
50	20230721	160203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23700	2200	2	10.23	12956124700	552608	3668.40	21400	24450	21400	27950	15050	21500	23445.34	2.55	0	52891	21833	21666	21533	21366	21233	21600	21300	139	6450	1000	15910	50	1	13900000	3294	15.05	1.14	12	3.98	1575.00	20799.00	28500	20220928	-16.84	19990	20230316	18.56	26150	-9.37	20230102	19990	18.56	20230316	28500	-16.84	20220928	19990	18.56	20230316	1.85	N	005500	1000	139 억	354183	N	N	5	N	N
51	20230721	150205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23700	2200	2	10.23	12442396200	530914	3524.39	21400	24450	21400	27950	15050	21500	23435.80	2.55	0	50914	21833	21666	21533	21366	21233	21600	21300	139	6450	1000	15910	50	1	13900000	3294	15.05	1.14	12	3.82	1575.00	20799.00	28500	20220928	-16.84	19990	20230316	18.56	26150	-9.37	20230102	19990	18.56	20230316	28500	-16.84	20220928	19990	18.56	20230316	1.85	N	005500	1000	139 억	354183	N	N	5	N	N
52	20230721	140203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23600	2100	2	9.77	11486059300	490518	3256.23	21400	24450	21400	27950	15050	21500	23416.18	2.55	0	51411	21833	21666	21533	21366	21233	21600	21300	139	6450	1000	15910	50	1	13900000	3280	14.98	1.13	12	3.53	1575.00	20799.00	28500	20220928	-17.19	19990	20230316	18.06	26150	-9.75	20230102	19990	18.06	20230316	28500	-17.19	20220928	19990	18.06	20230316	1.85	N	005500	1000	139 억	354183	N	N	5	N	N
53	20230721	130203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23400	1900	2	8.84	11019790100	470569	3123.80	21400	24450	21400	27950	15050	21500	23418.01	2.55	0	49546	21833	21666	21533	21366	21233	21600	21300	139	6450	1000	15910	50	1	13900000	3253	14.86	1.13	12	3.39	1575.00	20799.00	28500	20220928	-17.89	19990	20230316	17.06	26150	-10.52	20230102	19990	17.06	20230316	28500	-17.89	20220928	19990	17.06	20230316	1.85	N	005500	1000	139 억	354183	N	N	5	N	N
54	20230721	120204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23400	1900	2	8.84	10154541500	433764	2879.47	21400	24450	21400	27950	15050	21500	23410.29	2.55	0	35399	21833	21666	21533	21366	21233	21600	21300	139	6450	1000	15910	50	1	13900000	3253	14.86	1.13	12	3.12	1575.00	20799.00	28500	20220928	-17.89	19990	20230316	17.06	26150	-10.52	20230102	19990	17.06	20230316	28500	-17.89	20220928	19990	17.06	20230316	1.85	N	005500	1000	139 억	354183	N	N	5	N	N
55	20230721	110204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23550	2050	2	9.53	5087687200	220612	1464.50	21400	24300	21400	27950	15050	21500	23061.70	2.55	0	9565	21833	21666	21533	21366	21233	21600	21300	139	6450	1000	15910	50	1	13900000	3273	14.95	1.13	12	1.59	1575.00	20799.00	28500	20220928	-17.37	19990	20230316	17.81	26150	-9.94	20230102	19990	17.81	20230316	28500	-17.37	20220928	19990	17.81	20230316	1.85	N	005500	1000	139 억	354183	N	N	5	N	N
56	20230721	100205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22350	850	2	3.95	1021600950	46131	306.23	21400	22450	21400	27950	15050	21500	22145.65	2.55	0	8385	21833	21666	21533	21366	21233	21600	21300	139	6450	1000	15910	50	1	13900000	3107	14.19	1.07	12	0.33	1575.00	20799.00	28500	20220928	-21.58	19990	20230316	11.81	26150	-14.53	20230102	19990	11.81	20230316	28500	-21.58	20220928	19990	11.81	20230316	1.85	N	005500	1000	139 억	354183	N	N	5	N	N
57	20230721	090204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21500	0	3	0.00	578000	27	0.18	21400	21500	21400	27950	15050	21500	21407.41	2.55	0	0	21833	21666	21533	21366	21233	21600	21300	139	6450	1000	15910	50	1	13900000	2989	13.65	1.03	12	0.00	1575.00	20799.00	28500	20220928	-24.56	19990	20230316	7.55	26150	-17.78	20230102	19990	7.55	20230316	28500	-24.56	20220928	19990	7.55	20230316	1.85	N	005500	1000	139 억	354183	N	N	5	N	N
58	20230720	160204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21500	-50	5	-0.23	313962900	14558	47.28	21600	21700	21400	28000	15100	21550	21566.83	2.55	0	-305	21883	21716	21483	21316	21083	21800	21400	139	6450	1000	15940	50	1	13900000	2989	13.65	1.03	12	0.10	1575.00	20799.00	28500	20220928	-24.56	19990	20230316	7.55	26150	-17.78	20230102	19990	7.55	20230316	28500	-24.56	20220928	19990	7.55	20230316	1.86	N	005500	1000	139 억	354423	N	N	5	N	N
59	20230720	150203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21600	50	2	0.23	271049800	12565	40.81	21600	21700	21400	28000	15100	21550	21571.81	2.55	0	53	21883	21716	21483	21316	21083	21800	21400	139	6450	1000	15940	50	1	13900000	3002	13.71	1.04	12	0.09	1575.00	20799.00	28500	20220928	-24.21	19990	20230316	8.05	26150	-17.40	20230102	19990	8.05	20230316	28500	-24.21	20220928	19990	8.05	20230316	1.86	N	005500	1000	139 억	354423	N	N	5	N	N
60	20230720	140202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21650	100	2	0.46	227003650	10523	34.18	21600	21700	21400	28000	15100	21550	21572.14	2.55	0	937	21883	21716	21483	21316	21083	21800	21400	139	6450	1000	15940	50	1	13900000	3009	13.75	1.04	12	0.08	1575.00	20799.00	28500	20220928	-24.04	19990	20230316	8.30	26150	-17.21	20230102	19990	8.30	20230316	28500	-24.04	20220928	19990	8.30	20230316	1.86	N	005500	1000	139 억	354423	N	N	5	N	N
61	20230720	130203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	150	2	0.70	209080200	9695	31.49	21600	21700	21400	28000	15100	21550	21565.78	2.55	0	622	21883	21716	21483	21316	21083	21800	21400	139	6450	1000	15940	50	1	13900000	3016	13.78	1.04	12	0.07	1575.00	20799.00	28500	20220928	-23.86	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	28500	-23.86	20220928	19990	8.55	20230316	1.86	N	005500	1000	139 억	354423	N	N	5	N	N
62	20230720	120203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21650	100	2	0.46	116457100	5416	17.59	21600	21650	21400	28000	15100	21550	21502.42	2.55	0	508	21883	21716	21483	21316	21083	21800	21400	139	6450	1000	15940	50	1	13900000	3009	13.75	1.04	12	0.04	1575.00	20799.00	28500	20220928	-24.04	19990	20230316	8.30	26150	-17.21	20230102	19990	8.30	20230316	28500	-24.04	20220928	19990	8.30	20230316	1.86	N	005500	1000	139 억	354423	N	N	5	N	N
63	20230720	110203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21500	-50	5	-0.23	100254900	4666	15.15	21600	21600	21400	28000	15100	21550	21486.26	2.55	0	225	21883	21716	21483	21316	21083	21800	21400	139	6450	1000	15940	50	1	13900000	2989	13.65	1.03	12	0.03	1575.00	20799.00	28500	20220928	-24.56	19990	20230316	7.55	26150	-17.78	20230102	19990	7.55	20230316	28500	-24.56	20220928	19990	7.55	20230316	1.86	N	005500	1000	139 억	354423	N	N	5	N	N
64	20230720	100202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21500	-50	5	-0.23	46563250	2168	7.04	21600	21600	21400	28000	15100	21550	21477.51	2.55	0	-345	21883	21716	21483	21316	21083	21800	21400	139	6450	1000	15940	50	1	13900000	2989	13.65	1.03	12	0.02	1575.00	20799.00	28500	20220928	-24.56	19990	20230316	7.55	26150	-17.78	20230102	19990	7.55	20230316	28500	-24.56	20220928	19990	7.55	20230316	1.86	N	005500	1000	139 억	354423	N	N	5	N	N
65	20230720	090203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21500	-50	5	-0.23	1811100	84	0.27	21600	21600	21500	28000	15100	21550	21560.71	2.55	0	-43	21883	21716	21483	21316	21083	21800	21400	139	6450	1000	15940	50	1	13900000	2989	13.65	1.03	12	0.00	1575.00	20799.00	28500	20220928	-24.56	19990	20230316	7.55	26150	-17.78	20230102	19990	7.55	20230316	28500	-24.56	20220928	19990	7.55	20230316	1.86	N	005500	1000	139 억	354423	N	N	5	N	N
66	20230719	160206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21550	100	2	0.47	644284550	30032	65.08	21350	21650	21250	27850	15050	21450	21452.62	2.60	0	-6575	21983	21716	21383	21116	20783	21850	21250	139	6400	1000	15870	50	1	13900000	2995	13.68	1.04	12	0.22	1575.00	20799.00	28500	20220928	-24.39	19990	20230316	7.80	26150	-17.59	20230102	19990	7.80	20230316	28500	-24.39	20220928	19990	7.80	20230316	1.80	N	005500	1000	139 억	360998	N	N	5	N	N
67	20230719	150205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21500	50	2	0.23	578847300	26991	58.49	21350	21650	21250	27850	15050	21450	21445.94	2.60	0	-6656	21983	21716	21383	21116	20783	21850	21250	139	6400	1000	15870	50	1	13900000	2989	13.65	1.03	12	0.19	1575.00	20799.00	28500	20220928	-24.56	19990	20230316	7.55	26150	-17.78	20230102	19990	7.55	20230316	28500	-24.56	20220928	19990	7.55	20230316	1.80	N	005500	1000	139 억	360998	N	N	17	N	N
68	20230719	140205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21450	0	3	0.00	303001850	14185	30.74	21350	21550	21250	27850	15050	21450	21360.72	2.60	0	-4089	21983	21716	21383	21116	20783	21850	21250	139	6400	1000	15870	50	1	13900000	2982	13.62	1.03	12	0.10	1575.00	20799.00	28500	20220928	-24.74	19990	20230316	7.30	26150	-17.97	20230102	19990	7.30	20230316	28500	-24.74	20220928	19990	7.30	20230316	1.80	N	005500	1000	139 억	360998	N	N	17	N	N
69	20230719	130203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21450	0	3	0.00	212378750	9946	21.55	21350	21550	21250	27850	15050	21450	21353.18	2.60	0	-3124	21983	21716	21383	21116	20783	21850	21250	139	6400	1000	15870	50	1	13900000	2982	13.62	1.03	12	0.07	1575.00	20799.00	28500	20220928	-24.74	19990	20230316	7.30	26150	-17.97	20230102	19990	7.30	20230316	28500	-24.74	20220928	19990	7.30	20230316	1.80	N	005500	1000	139 억	360998	N	N	17	N	N
70	20230719	120205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21350	-100	5	-0.47	154027700	7213	15.63	21350	21550	21250	27850	15050	21450	21354.18	2.60	0	-2226	21983	21716	21383	21116	20783	21850	21250	139	6400	1000	15870	50	1	13900000	2968	13.56	1.03	12	0.05	1575.00	20799.00	28500	20220928	-25.09	19990	20230316	6.80	26150	-18.36	20230102	19990	6.80	20230316	28500	-25.09	20220928	19990	6.80	20230316	1.80	N	005500	1000	139 억	360998	N	N	17	N	N
71	20230719	110205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21400	-50	5	-0.23	125003850	5852	12.68	21350	21550	21250	27850	15050	21450	21360.88	2.60	0	-1724	21983	21716	21383	21116	20783	21850	21250	139	6400	1000	15870	50	1	13900000	2975	13.59	1.03	12	0.04	1575.00	20799.00	28500	20220928	-24.91	19990	20230316	7.05	26150	-18.16	20230102	19990	7.05	20230316	28500	-24.91	20220928	19990	7.05	20230316	1.80	N	005500	1000	139 억	360998	N	N	17	N	N
72	20230719	100204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21350	-100	5	-0.47	89993900	4209	9.12	21350	21550	21250	27850	15050	21450	21381.30	2.60	0	-1123	21983	21716	21383	21116	20783	21850	21250	139	6400	1000	15870	50	1	13900000	2968	13.56	1.03	12	0.03	1575.00	20799.00	28500	20220928	-25.09	19990	20230316	6.80	26150	-18.36	20230102	19990	6.80	20230316	28500	-25.09	20220928	19990	6.80	20230316	1.80	N	005500	1000	139 억	360998	N	N	17	N	N
73	20230719	090205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21450	0	3	0.00	8335500	390	0.85	21350	21450	21350	27850	15050	21450	21373.08	2.60	0	89	21983	21716	21383	21116	20783	21850	21250	139	6400	1000	15870	50	1	13900000	2982	13.62	1.03	12	0.00	1575.00	20799.00	28500	20220928	-24.74	19990	20230316	7.30	26150	-17.97	20230102	19990	7.30	20230316	28500	-24.74	20220928	19990	7.30	20230316	1.80	N	005500	1000	139 억	360998	N	N	17	N	N
74	20230718	160204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21450	350	2	1.66	980925100	45967	51.87	21300	21650	21050	27400	14800	21100	21319.39	2.60	0	-2691	22066	21582	21316	20832	20566	21450	20700	139	6300	1000	15610	50	1	13900000	2982	13.62	1.03	12	0.33	1575.00	20799.00	28500	20220928	-24.74	19990	20230316	7.30	26150	-17.97	20230102	19990	7.30	20230316	28500	-24.74	20220928	19990	7.30	20230316	1.97	N	005500	1000	139 억	361633	N	N	17	N	N
75	20230718	150204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21500	400	2	1.90	720239250	33832	38.18	21300	21600	21050	27400	14800	21100	21288.70	2.60	0	-4785	22066	21582	21316	20832	20566	21450	20700	139	6300	1000	15610	50	1	13900000	2989	13.65	1.03	12	0.24	1575.00	20799.00	28500	20220928	-24.56	19990	20230316	7.55	26150	-17.78	20230102	19990	7.55	20230316	28500	-24.56	20220928	19990	7.55	20230316	1.97	N	005500	1000	139 억	361633	N	N	42	N	N
76	20230718	140202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21100	0	3	0.00	449591500	21216	23.94	21300	21500	21050	27400	14800	21100	21191.15	2.60	0	-6388	22066	21582	21316	20832	20566	21450	20700	139	6300	1000	15610	50	1	13900000	2933	13.40	1.01	12	0.15	1575.00	20799.00	28500	20220928	-25.96	19990	20230316	5.55	26150	-19.31	20230102	19990	5.55	20230316	28500	-25.96	20220928	19990	5.55	20230316	1.97	N	005500	1000	139 억	361633	N	N	42	N	N
77	20230718	130203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21150	50	2	0.24	367274200	17324	19.55	21300	21500	21050	27400	14800	21100	21200.31	2.60	0	-3372	22066	21582	21316	20832	20566	21450	20700	139	6300	1000	15610	50	1	13900000	2940	13.43	1.02	12	0.12	1575.00	20799.00	28500	20220928	-25.79	19990	20230316	5.80	26150	-19.12	20230102	19990	5.80	20230316	28500	-25.79	20220928	19990	5.80	20230316	1.97	N	005500	1000	139 억	361633	N	N	42	N	N
78	20230718	120204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21100	0	3	0.00	301129200	14211	16.04	21300	21500	21050	27400	14800	21100	21189.87	2.60	0	-2553	22066	21582	21316	20832	20566	21450	20700	139	6300	1000	15610	50	1	13900000	2933	13.40	1.01	12	0.10	1575.00	20799.00	28500	20220928	-25.96	19990	20230316	5.55	26150	-19.31	20230102	19990	5.55	20230316	28500	-25.96	20220928	19990	5.55	20230316	1.97	N	005500	1000	139 억	361633	N	N	42	N	N
79	20230718	110204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21150	50	2	0.24	216432150	10201	11.51	21300	21500	21050	27400	14800	21100	21216.76	2.60	0	-1861	22066	21582	21316	20832	20566	21450	20700	139	6300	1000	15610	50	1	13900000	2940	13.43	1.02	12	0.07	1575.00	20799.00	28500	20220928	-25.79	19990	20230316	5.80	26150	-19.12	20230102	19990	5.80	20230316	28500	-25.79	20220928	19990	5.80	20230316	1.97	N	005500	1000	139 억	361633	N	N	42	N	N
80	20230718	100203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21300	200	2	0.95	128770300	6051	6.83	21300	21500	21200	27400	14800	21100	21280.83	2.60	0	-1940	22066	21582	21316	20832	20566	21450	20700	139	6300	1000	15610	50	1	13900000	2961	13.52	1.02	12	0.04	1575.00	20799.00	28500	20220928	-25.26	19990	20230316	6.55	26150	-18.55	20230102	19990	6.55	20230316	28500	-25.26	20220928	19990	6.55	20230316	1.97	N	005500	1000	139 억	361633	N	N	42	N	N
81	20230718	090202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21300	200	2	0.95	6729300	316	0.36	21300	21300	21250	27400	14800	21100	21295.25	2.60	0	-25	22066	21582	21316	20832	20566	21450	20700	139	6300	1000	15610	50	1	13900000	2961	13.52	1.02	12	0.00	1575.00	20799.00	28500	20220928	-25.26	19990	20230316	6.55	26150	-18.55	20230102	19990	6.55	20230316	28500	-25.26	20220928	19990	6.55	20230316	1.97	N	005500	1000	139 억	361633	N	N	42	N	N
82	20230717	160204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21100	-450	5	-2.09	1875531400	88244	79.23	21700	21800	21050	28000	15100	21550	21254.31	2.82	0	-556	22616	22082	21766	21232	20916	21925	21075	139	6450	1000	15940	50	1	13900000	2933	13.40	1.01	12	0.63	1575.00	20799.00	28500	20220928	-25.96	19990	20230316	5.55	26150	-19.31	20230102	19990	5.55	20230316	28500	-25.96	20220928	19990	5.55	20230316	1.97	N	005500	1000	139 억	391947	N	N	42	N	N
83	20230717	150203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21200	-350	5	-1.62	1700887150	79982	71.82	21700	21800	21050	28000	15100	21550	21265.87	2.82	0	-1974	22616	22082	21766	21232	20916	21925	21075	139	6450	1000	15940	50	1	13900000	2947	13.46	1.02	12	0.58	1575.00	20799.00	28500	20220928	-25.61	19990	20230316	6.05	26150	-18.93	20230102	19990	6.05	20230316	28500	-25.61	20220928	19990	6.05	20230316	1.97	N	005500	1000	139 억	391947	N	N	10	N	N
84	20230717	140204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21150	-400	5	-1.86	1527097300	71767	64.44	21700	21800	21050	28000	15100	21550	21278.54	2.82	0	-6352	22616	22082	21766	21232	20916	21925	21075	139	6450	1000	15940	50	1	13900000	2940	13.43	1.02	12	0.52	1575.00	20799.00	28500	20220928	-25.79	19990	20230316	5.80	26150	-19.12	20230102	19990	5.80	20230316	28500	-25.79	20220928	19990	5.80	20230316	1.97	N	005500	1000	139 억	391947	N	N	10	N	N
85	20230717	130202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21150	-400	5	-1.86	1247601000	58529	52.55	21700	21800	21050	28000	15100	21550	21315.95	2.82	0	-8892	22616	22082	21766	21232	20916	21925	21075	139	6450	1000	15940	50	1	13900000	2940	13.43	1.02	12	0.42	1575.00	20799.00	28500	20220928	-25.79	19990	20230316	5.80	26150	-19.12	20230102	19990	5.80	20230316	28500	-25.79	20220928	19990	5.80	20230316	1.97	N	005500	1000	139 억	391947	N	N	10	N	N
86	20230717	120204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21200	-350	5	-1.62	690230250	32227	28.94	21700	21800	21200	28000	15100	21550	21417.76	2.82	0	-5578	22616	22082	21766	21232	20916	21925	21075	139	6450	1000	15940	50	1	13900000	2947	13.46	1.02	12	0.23	1575.00	20799.00	28500	20220928	-25.61	19990	20230316	6.05	26150	-18.93	20230102	19990	6.05	20230316	28500	-25.61	20220928	19990	6.05	20230316	1.97	N	005500	1000	139 억	391947	N	N	10	N	N
87	20230717	110202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21450	-100	5	-0.46	345005750	16030	14.39	21700	21800	21400	28000	15100	21550	21522.50	2.82	0	-3113	22616	22082	21766	21232	20916	21925	21075	139	6450	1000	15940	50	1	13900000	2982	13.62	1.03	12	0.12	1575.00	20799.00	28500	20220928	-24.74	19990	20230316	7.30	26150	-17.97	20230102	19990	7.30	20230316	28500	-24.74	20220928	19990	7.30	20230316	1.97	N	005500	1000	139 억	391947	N	N	10	N	N
88	20230717	100202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21550	0	3	0.00	177744900	8236	7.40	21700	21800	21450	28000	15100	21550	21581.46	2.82	0	-3084	22616	22082	21766	21232	20916	21925	21075	139	6450	1000	15940	50	1	13900000	2995	13.68	1.04	12	0.06	1575.00	20799.00	28500	20220928	-24.39	19990	20230316	7.80	26150	-17.59	20230102	19990	7.80	20230316	28500	-24.39	20220928	19990	7.80	20230316	1.97	N	005500	1000	139 억	391947	N	N	10	N	N
89	20230717	090203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21450	-100	5	-0.46	13020250	603	0.54	21700	21700	21450	28000	15100	21550	21592.45	2.82	0	-303	22616	22082	21766	21232	20916	21925	21075	139	6450	1000	15940	50	1	13900000	2982	13.62	1.03	12	0.00	1575.00	20799.00	28500	20220928	-24.74	19990	20230316	7.30	26150	-17.97	20230102	19990	7.30	20230316	28500	-24.74	20220928	19990	7.30	20230316	1.97	N	005500	1000	139 억	391947	N	N	10	N	N
90	20230714	160202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21550	-600	5	-2.71	2404357300	111288	222.82	22050	22300	21450	28750	15550	22150	21604.82	3.16	0	-17181	22683	22416	22183	21916	21683	22400	21900	139	6600	1000	16390	50	1	13900000	2995	13.68	1.04	12	0.80	1575.00	20799.00	28500	20220928	-24.39	19990	20230316	7.80	26150	-17.59	20230102	19990	7.80	20230316	28500	-24.39	20220928	19990	7.80	20230316	1.95	N	005500	1000	139 억	439395	N	N	10	N	N
91	20230714	150203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21500	-650	5	-2.93	2154613250	99695	199.61	22050	22300	21450	28750	15550	22150	21612.05	3.16	0	-16148	22683	22416	22183	21916	21683	22400	21900	139	6600	1000	16390	50	1	13900000	2989	13.65	1.03	12	0.72	1575.00	20799.00	28500	20220928	-24.56	19990	20230316	7.55	26150	-17.78	20230102	19990	7.55	20230316	28500	-24.56	20220928	19990	7.55	20230316	1.95	N	005500	1000	139 억	439395	N	N	242	N	N
92	20230714	140202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21600	-550	5	-2.48	1441071050	66503	133.15	22050	22300	21450	28750	15550	22150	21669.26	3.16	0	-17904	22683	22416	22183	21916	21683	22400	21900	139	6600	1000	16390	50	1	13900000	3002	13.71	1.04	12	0.48	1575.00	20799.00	28500	20220928	-24.21	19990	20230316	8.05	26150	-17.40	20230102	19990	8.05	20230316	28500	-24.21	20220928	19990	8.05	20230316	1.95	N	005500	1000	139 억	439395	N	N	242	N	N
93	20230714	130201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	-450	5	-2.03	1294443950	59723	119.58	22050	22300	21450	28750	15550	22150	21674.13	3.16	0	-17245	22683	22416	22183	21916	21683	22400	21900	139	6600	1000	16390	50	1	13900000	3016	13.78	1.04	12	0.43	1575.00	20799.00	28500	20220928	-23.86	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	28500	-23.86	20220928	19990	8.55	20230316	1.95	N	005500	1000	139 억	439395	N	N	242	N	N
94	20230714	120202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	-450	5	-2.03	1240776000	57246	114.62	22050	22300	21450	28750	15550	22150	21674.46	3.16	0	-17220	22683	22416	22183	21916	21683	22400	21900	139	6600	1000	16390	50	1	13900000	3016	13.78	1.04	12	0.41	1575.00	20799.00	28500	20220928	-23.86	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	28500	-23.86	20220928	19990	8.55	20230316	1.95	N	005500	1000	139 억	439395	N	N	242	N	N
95	20230714	110202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21600	-550	5	-2.48	1066123200	49176	98.46	22050	22300	21450	28750	15550	22150	21679.75	3.16	0	-16087	22683	22416	22183	21916	21683	22400	21900	139	6600	1000	16390	50	1	13900000	3002	13.71	1.04	12	0.35	1575.00	20799.00	28500	20220928	-24.21	19990	20230316	8.05	26150	-17.40	20230102	19990	8.05	20230316	28500	-24.21	20220928	19990	8.05	20230316	1.95	N	005500	1000	139 억	439395	N	N	242	N	N
96	20230714	100203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21650	-500	5	-2.26	578150100	26539	53.14	22050	22300	21550	28750	15550	22150	21784.92	3.16	0	-5648	22683	22416	22183	21916	21683	22400	21900	139	6600	1000	16390	50	1	13900000	3009	13.75	1.04	12	0.19	1575.00	20799.00	28500	20220928	-24.04	19990	20230316	8.30	26150	-17.21	20230102	19990	8.30	20230316	28500	-24.04	20220928	19990	8.30	20230316	1.95	N	005500	1000	139 억	439395	N	N	242	N	N
97	20230714	090203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	-100	5	-0.45	2073300	94	0.19	22050	22300	22050	28750	15550	22150	22056.38	3.16	0	-18	22683	22416	22183	21916	21683	22400	21900	139	6600	1000	16390	50	1	13900000	3065	14.00	1.06	12	0.00	1575.00	20799.00	28500	20220928	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20220928	19990	10.31	20230316	1.95	N	005500	1000	139 억	439395	N	N	242	N	N
98	20230713	160201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	50	2	0.23	1104690400	49838	364.87	22150	22450	21950	28700	15500	22100	22165.68	3.04	0	4171	22366	22232	22066	21932	21766	22300	22000	139	6600	1000	16350	50	1	13900000	3079	14.06	1.06	12	0.36	1575.00	20799.00	28500	20220928	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20220928	19990	10.81	20230316	1.95	N	005500	1000	139 억	423178	N	N	242	N	N
99	20230713	150200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	50	2	0.23	972546350	43848	321.02	22150	22450	21950	28700	15500	22100	22179.95	3.04	0	7532	22366	22232	22066	21932	21766	22300	22000	139	6600	1000	16350	50	1	13900000	3079	14.06	1.06	12	0.32	1575.00	20799.00	28500	20220928	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20220928	19990	10.81	20230316	1.95	N	005500	1000	139 억	423178	N	N	13	N	N
100	20230713	140201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22200	100	2	0.45	954944050	43052	315.19	22150	22450	21950	28700	15500	22100	22181.18	3.04	0	8076	22366	22232	22066	21932	21766	22300	22000	139	6600	1000	16350	50	1	13900000	3086	14.10	1.07	12	0.31	1575.00	20799.00	28500	20220928	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20220928	19990	11.06	20230316	1.95	N	005500	1000	139 억	423178	N	N	13	N	N
101	20230713	130201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22200	100	2	0.45	913921950	41199	301.63	22150	22450	21950	28700	15500	22100	22183.11	3.04	0	8403	22366	22232	22066	21932	21766	22300	22000	139	6600	1000	16350	50	1	13900000	3086	14.10	1.07	12	0.30	1575.00	20799.00	28500	20220928	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20220928	19990	11.06	20230316	1.95	N	005500	1000	139 억	423178	N	N	13	N	N
102	20230713	120200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22200	100	2	0.45	878278600	39594	289.87	22150	22450	21950	28700	15500	22100	22182.11	3.04	0	9304	22366	22232	22066	21932	21766	22300	22000	139	6600	1000	16350	50	1	13900000	3086	14.10	1.07	12	0.28	1575.00	20799.00	28500	20220928	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20220928	19990	11.06	20230316	1.95	N	005500	1000	139 억	423178	N	N	13	N	N
103	20230713	110202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22300	200	2	0.90	821863850	37053	271.27	22150	22450	21950	28700	15500	22100	22180.76	3.04	0	9114	22366	22232	22066	21932	21766	22300	22000	139	6600	1000	16350	50	1	13900000	3100	14.16	1.07	12	0.27	1575.00	20799.00	28500	20220928	-21.75	19990	20230316	11.56	26150	-14.72	20230102	19990	11.56	20230316	28500	-21.75	20220928	19990	11.56	20230316	1.95	N	005500	1000	139 억	423178	N	N	13	N	N
104	20230713	100202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22250	150	2	0.68	624110150	28198	206.44	22150	22250	21950	28700	15500	22100	22133.14	3.04	0	9060	22366	22232	22066	21932	21766	22300	22000	139	6600	1000	16350	50	1	13900000	3093	14.13	1.07	12	0.20	1575.00	20799.00	28500	20220928	-21.93	19990	20230316	11.31	26150	-14.91	20230102	19990	11.31	20230316	28500	-21.93	20220928	19990	11.31	20230316	1.95	N	005500	1000	139 억	423178	N	N	13	N	N
105	20230713	090151	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	-50	5	-0.23	30115550	1365	9.99	22150	22150	21950	28700	15500	22100	22062.67	3.04	0	-1033	22366	22232	22066	21932	21766	22300	22000	139	6600	1000	16350	50	1	13900000	3065	14.00	1.06	12	0.01	1575.00	20799.00	28500	20220928	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20220928	19990	10.31	20230316	1.95	N	005500	1000	139 억	423178	N	N	13	N	N
106	20230712	160200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	50	2	0.23	299721650	13589	72.46	21950	22200	21900	28650	15450	22050	22056.20	3.07	0	-2009	22750	22400	22150	21800	21550	22275	21675	139	6600	1000	16310	50	1	13900000	3072	14.03	1.06	12	0.10	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	1.98	N	005500	1000	139 억	427385	N	N	13	N	N
107	20230712	150200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	-100	5	-0.45	284625750	12905	68.82	21950	22200	21900	28650	15450	22050	22055.46	3.07	0	-2016	22750	22400	22150	21800	21550	22275	21675	139	6600	1000	16310	50	1	13900000	3051	13.94	1.06	12	0.09	1575.00	20799.00	28500	20220928	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20220928	19990	9.80	20230316	1.98	N	005500	1000	139 억	427385	N	N	20	N	N
108	20230712	140159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	-100	5	-0.45	233865650	10602	56.53	21950	22200	21900	28650	15450	22050	22058.64	3.07	0	-2458	22750	22400	22150	21800	21550	22275	21675	139	6600	1000	16310	50	1	13900000	3051	13.94	1.06	12	0.08	1575.00	20799.00	28500	20220928	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20220928	19990	9.80	20230316	1.98	N	005500	1000	139 억	427385	N	N	20	N	N
109	20230712	130200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	-50	5	-0.23	200664800	9092	48.48	21950	22200	21900	28650	15450	22050	22070.48	3.07	0	-2458	22750	22400	22150	21800	21550	22275	21675	139	6600	1000	16310	50	1	13900000	3058	13.97	1.06	12	0.07	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	1.98	N	005500	1000	139 억	427385	N	N	20	N	N
110	20230712	120200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	0	3	0.00	181832400	8236	43.92	21950	22200	21900	28650	15450	22050	22077.76	3.07	0	-2338	22750	22400	22150	21800	21550	22275	21675	139	6600	1000	16310	50	1	13900000	3065	14.00	1.06	12	0.06	1575.00	20799.00	28500	20220928	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20220928	19990	10.31	20230316	1.98	N	005500	1000	139 억	427385	N	N	20	N	N
111	20230712	110200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	50	2	0.23	151095250	6841	36.48	21950	22200	21900	28650	15450	22050	22086.72	3.07	0	-1909	22750	22400	22150	21800	21550	22275	21675	139	6600	1000	16310	50	1	13900000	3072	14.03	1.06	12	0.05	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	1.98	N	005500	1000	139 억	427385	N	N	20	N	N
112	20230712	100201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	50	2	0.23	118658550	5370	28.64	21950	22200	21900	28650	15450	22050	22096.56	3.07	0	-1724	22750	22400	22150	21800	21550	22275	21675	139	6600	1000	16310	50	1	13900000	3072	14.03	1.06	12	0.04	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	1.98	N	005500	1000	139 억	427385	N	N	20	N	N
113	20230712	090201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	0	3	0.00	2721900	124	0.66	21950	22050	21950	28650	15450	22050	21950.81	3.07	0	-1	22750	22400	22150	21800	21550	22275	21675	139	6600	1000	16310	50	1	13900000	3065	14.00	1.06	12	0.00	1575.00	20799.00	28500	20220928	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20220928	19990	10.31	20230316	1.98	N	005500	1000	139 억	427385	N	N	20	N	N
114	20230711	160159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	-150	5	-0.68	411690900	18691	47.61	22500	22500	21900	28850	15550	22200	22026.14	3.12	0	-7021	22833	22516	22183	21866	21533	22675	22025	139	6650	1000	16420	50	1	13900000	3065	14.00	1.06	12	0.13	1575.00	20799.00	28500	20220928	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20220928	19990	10.31	20230316	1.94	N	005500	1000	139 억	434269	N	N	20	N	N
115	20230711	150157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	-150	5	-0.68	376087650	17076	43.50	22500	22500	21900	28850	15550	22200	22024.33	3.12	0	-7123	22833	22516	22183	21866	21533	22675	22025	139	6650	1000	16420	50	1	13900000	3065	14.00	1.06	12	0.12	1575.00	20799.00	28500	20220928	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20220928	19990	10.31	20230316	1.94	N	005500	1000	139 억	434269	N	N	32	N	N
116	20230711	140157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	-150	5	-0.68	344163200	15628	39.81	22500	22500	21900	28850	15550	22200	22022.21	3.12	0	-6882	22833	22516	22183	21866	21533	22675	22025	139	6650	1000	16420	50	1	13900000	3065	14.00	1.06	12	0.11	1575.00	20799.00	28500	20220928	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20220928	19990	10.31	20230316	1.94	N	005500	1000	139 억	434269	N	N	32	N	N
117	20230711	130157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	-250	5	-1.13	262803950	11920	30.37	22500	22500	21950	28850	15550	22200	22047.30	3.12	0	-3589	22833	22516	22183	21866	21533	22675	22025	139	6650	1000	16420	50	1	13900000	3051	13.94	1.06	12	0.09	1575.00	20799.00	28500	20220928	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20220928	19990	9.80	20230316	1.94	N	005500	1000	139 억	434269	N	N	32	N	N
118	20230711	120159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	-150	5	-0.68	205604450	9317	23.73	22500	22500	21950	28850	15550	22200	22067.65	3.12	0	-2190	22833	22516	22183	21866	21533	22675	22025	139	6650	1000	16420	50	1	13900000	3065	14.00	1.06	12	0.07	1575.00	20799.00	28500	20220928	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20220928	19990	10.31	20230316	1.94	N	005500	1000	139 억	434269	N	N	32	N	N
119	20230711	110200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	-150	5	-0.68	155889250	7056	17.97	22500	22500	22000	28850	15550	22200	22093.13	3.12	0	-993	22833	22516	22183	21866	21533	22675	22025	139	6650	1000	16420	50	1	13900000	3065	14.00	1.06	12	0.05	1575.00	20799.00	28500	20220928	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20220928	19990	10.31	20230316	1.94	N	005500	1000	139 억	434269	N	N	32	N	N
120	20230711	100200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	-100	5	-0.45	78421150	3537	9.01	22500	22500	22000	28850	15550	22200	22171.65	3.12	0	-436	22833	22516	22183	21866	21533	22675	22025	139	6650	1000	16420	50	1	13900000	3072	14.03	1.06	12	0.03	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	1.94	N	005500	1000	139 억	434269	N	N	32	N	N
121	20230711	090158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22450	250	2	1.13	8841700	393	1.00	22500	22500	22450	28850	15550	22200	22498.72	3.12	0	-18	22833	22516	22183	21866	21533	22675	22025	139	6650	1000	16420	50	1	13900000	3121	14.25	1.08	12	0.00	1575.00	20799.00	28500	20220928	-21.23	19990	20230316	12.31	26150	-14.15	20230102	19990	12.31	20230316	28500	-21.23	20220928	19990	12.31	20230316	1.94	N	005500	1000	139 억	434269	N	N	32	N	N
122	20230710	160158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22200	550	2	2.54	871298400	39253	75.82	22000	22500	21850	28100	15200	21650	22196.99	3.03	0	13283	22416	22032	21816	21432	21216	21925	21325	139	6450	1000	16020	50	1	13900000	3086	14.10	1.07	12	0.28	1575.00	20799.00	28500	20220928	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20220928	19990	11.06	20230316	1.99	N	005500	1000	139 억	420799	N	N	32	N	N
123	20230710	150158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	450	2	2.08	820234300	36947	71.36	22000	22500	21850	28100	15200	21650	22200.30	3.03	0	11913	22416	22032	21816	21432	21216	21925	21325	139	6450	1000	16020	50	1	13900000	3072	14.03	1.06	12	0.27	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	1.99	N	005500	1000	139 억	420799	N	N	8	N	N
124	20230710	140157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	500	2	2.31	703731900	31664	61.16	22000	22500	21850	28100	15200	21650	22224.98	3.03	0	10919	22416	22032	21816	21432	21216	21925	21325	139	6450	1000	16020	50	1	13900000	3079	14.06	1.06	12	0.23	1575.00	20799.00	28500	20220928	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20220928	19990	10.81	20230316	1.99	N	005500	1000	139 억	420799	N	N	8	N	N
125	20230710	130156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22250	600	2	2.77	550026850	24720	47.75	22000	22500	21850	28100	15200	21650	22250.28	3.03	0	7202	22416	22032	21816	21432	21216	21925	21325	139	6450	1000	16020	50	1	13900000	3093	14.13	1.07	12	0.18	1575.00	20799.00	28500	20220928	-21.93	19990	20230316	11.31	26150	-14.91	20230102	19990	11.31	20230316	28500	-21.93	20220928	19990	11.31	20230316	1.99	N	005500	1000	139 억	420799	N	N	8	N	N
126	20230710	120159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	500	2	2.31	534790250	24034	46.42	22000	22500	21850	28100	15200	21650	22251.40	3.03	0	6816	22416	22032	21816	21432	21216	21925	21325	139	6450	1000	16020	50	1	13900000	3079	14.06	1.06	12	0.17	1575.00	20799.00	28500	20220928	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20220928	19990	10.81	20230316	1.99	N	005500	1000	139 억	420799	N	N	8	N	N
127	20230710	110158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22350	700	2	3.23	492564000	22133	42.75	22000	22500	21850	28100	15200	21650	22254.73	3.03	0	6892	22416	22032	21816	21432	21216	21925	21325	139	6450	1000	16020	50	1	13900000	3107	14.19	1.07	12	0.16	1575.00	20799.00	28500	20220928	-21.58	19990	20230316	11.81	26150	-14.53	20230102	19990	11.81	20230316	28500	-21.58	20220928	19990	11.81	20230316	1.99	N	005500	1000	139 억	420799	N	N	8	N	N
128	20230710	100157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22350	700	2	3.23	388451500	17474	33.75	22000	22450	21850	28100	15200	21650	22230.26	3.03	0	4903	22416	22032	21816	21432	21216	21925	21325	139	6450	1000	16020	50	1	13900000	3107	14.19	1.07	12	0.13	1575.00	20799.00	28500	20220928	-21.58	19990	20230316	11.81	26150	-14.53	20230102	19990	11.81	20230316	28500	-21.58	20220928	19990	11.81	20230316	1.99	N	005500	1000	139 억	420799	N	N	8	N	N
129	20230710	090158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	400	2	1.85	52291900	2376	4.59	22000	22050	21850	28100	15200	21650	22008.38	3.03	0	-540	22416	22032	21816	21432	21216	21925	21325	139	6450	1000	16020	50	1	13900000	3065	14.00	1.06	12	0.02	1575.00	20799.00	28500	20220928	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20220928	19990	10.31	20230316	1.99	N	005500	1000	139 억	420799	N	N	8	N	N
130	20230707	160156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21650	-150	5	-0.69	1127105450	51759	163.34	21800	22200	21600	28300	15300	21800	21776.06	3.08	0	-9281	22300	22050	21900	21650	21500	21975	21575	139	6500	1000	16130	50	1	13900000	3009	13.75	1.04	12	0.37	1575.00	20799.00	28500	20220928	-24.04	19990	20230316	8.30	26150	-17.21	20230102	19990	8.30	20230316	28500	-24.04	20220928	19990	8.30	20230316	1.99	N	005500	1000	139 억	427742	N	N	8	N	N
131	20230707	150157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21650	-150	5	-0.69	1066633950	48962	154.52	21800	22200	21600	28300	15300	21800	21784.93	3.08	0	-9851	22300	22050	21900	21650	21500	21975	21575	139	6500	1000	16130	50	1	13900000	3009	13.75	1.04	12	0.35	1575.00	20799.00	28500	20220928	-24.04	19990	20230316	8.30	26150	-17.21	20230102	19990	8.30	20230316	28500	-24.04	20220928	19990	8.30	20230316	1.99	N	005500	1000	139 억	427742	N	N	10	N	N
132	20230707	140159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21650	-150	5	-0.69	990552850	45443	143.41	21800	22200	21650	28300	15300	21800	21797.70	3.08	0	-8271	22300	22050	21900	21650	21500	21975	21575	139	6500	1000	16130	50	1	13900000	3009	13.75	1.04	12	0.33	1575.00	20799.00	28500	20220928	-24.04	19990	20230316	8.30	26150	-17.21	20230102	19990	8.30	20230316	28500	-24.04	20220928	19990	8.30	20230316	1.99	N	005500	1000	139 억	427742	N	N	10	N	N
133	20230707	130159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	-100	5	-0.46	698792400	31996	100.98	21800	22200	21650	28300	15300	21800	21839.99	3.08	0	-6634	22300	22050	21900	21650	21500	21975	21575	139	6500	1000	16130	50	1	13900000	3016	13.78	1.04	12	0.23	1575.00	20799.00	28500	20220928	-23.86	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	28500	-23.86	20220928	19990	8.55	20230316	1.99	N	005500	1000	139 억	427742	N	N	10	N	N
134	20230707	120158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	-100	5	-0.46	662329700	30317	95.68	21800	22200	21650	28300	15300	21800	21846.81	3.08	0	-5626	22300	22050	21900	21650	21500	21975	21575	139	6500	1000	16130	50	1	13900000	3016	13.78	1.04	12	0.22	1575.00	20799.00	28500	20220928	-23.86	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	28500	-23.86	20220928	19990	8.55	20230316	1.99	N	005500	1000	139 억	427742	N	N	10	N	N
135	20230707	110158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	-50	5	-0.23	593507300	27146	85.67	21800	22200	21650	28300	15300	21800	21863.53	3.08	0	-3524	22300	22050	21900	21650	21500	21975	21575	139	6500	1000	16130	50	1	13900000	3023	13.81	1.05	12	0.20	1575.00	20799.00	28500	20220928	-23.68	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	28500	-23.68	20220928	19990	8.80	20230316	1.99	N	005500	1000	139 억	427742	N	N	10	N	N
136	20230707	100158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	50	2	0.23	470300900	21479	67.78	21800	22200	21650	28300	15300	21800	21895.85	3.08	0	-164	22300	22050	21900	21650	21500	21975	21575	139	6500	1000	16130	50	1	13900000	3037	13.87	1.05	12	0.15	1575.00	20799.00	28500	20220928	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20220928	19990	9.30	20230316	1.99	N	005500	1000	139 억	427742	N	N	10	N	N
137	20230707	090158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	0	3	0.00	4373650	201	0.63	21800	21800	21750	28300	15300	21800	21759.25	3.08	0	-167	22300	22050	21900	21650	21500	21975	21575	139	6500	1000	16130	50	1	13900000	3030	13.84	1.05	12	0.00	1575.00	20799.00	28500	20220928	-23.51	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	28500	-23.51	20220928	19990	9.05	20230316	1.99	N	005500	1000	139 억	427742	N	N	10	N	N
138	20230706	160155	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	-350	5	-1.58	695813850	31671	82.57	22100	22150	21750	28750	15550	22150	21970.17	3.13	0	-6453	22350	22250	22100	22000	21850	22300	22050	139	6600	1000	16390	50	1	13900000	3030	13.84	1.05	12	0.23	1575.00	20799.00	28500	20220928	-23.51	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	28500	-23.51	20220928	19990	9.05	20230316	1.99	N	005500	1000	139 억	434857	N	N	10	N	N
139	20230706	150157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	-400	5	-1.81	665100000	30262	78.90	22100	22150	21750	28750	15550	22150	21978.06	3.13	0	-6274	22350	22250	22100	22000	21850	22300	22050	139	6600	1000	16390	50	1	13900000	3023	13.81	1.05	12	0.22	1575.00	20799.00	28500	20220928	-23.68	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	28500	-23.68	20220928	19990	8.80	20230316	1.99	N	005500	1000	139 억	434857	N	N	3	N	N
140	20230706	140157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	-200	5	-0.90	644262350	29307	76.41	22100	22150	21800	28750	15550	22150	21983.22	3.13	0	-5695	22350	22250	22100	22000	21850	22300	22050	139	6600	1000	16390	50	1	13900000	3051	13.94	1.06	12	0.21	1575.00	20799.00	28500	20220928	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20220928	19990	9.80	20230316	1.99	N	005500	1000	139 억	434857	N	N	3	N	N
141	20230706	130157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	-150	5	-0.68	313866850	14254	37.16	22100	22150	21800	28750	15550	22150	22019.56	3.13	0	-2896	22350	22250	22100	22000	21850	22300	22050	139	6600	1000	16390	50	1	13900000	3058	13.97	1.06	12	0.10	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	1.99	N	005500	1000	139 억	434857	N	N	3	N	N
142	20230706	120157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	-100	5	-0.45	274875900	12483	32.55	22100	22150	21800	28750	15550	22150	22020.02	3.13	0	-2595	22350	22250	22100	22000	21850	22300	22050	139	6600	1000	16390	50	1	13900000	3065	14.00	1.06	12	0.09	1575.00	20799.00	28500	20220928	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20220928	19990	10.31	20230316	1.99	N	005500	1000	139 억	434857	N	N	3	N	N
143	20230706	110157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	-100	5	-0.45	241263900	10959	28.57	22100	22150	21800	28750	15550	22150	22015.14	3.13	0	-1983	22350	22250	22100	22000	21850	22300	22050	139	6600	1000	16390	50	1	13900000	3065	14.00	1.06	12	0.08	1575.00	20799.00	28500	20220928	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20220928	19990	10.31	20230316	1.99	N	005500	1000	139 억	434857	N	N	3	N	N
144	20230706	100157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	-50	5	-0.23	122953950	5590	14.57	22100	22150	21800	28750	15550	22150	21995.34	3.13	0	-1688	22350	22250	22100	22000	21850	22300	22050	139	6600	1000	16390	50	1	13900000	3072	14.03	1.06	12	0.04	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	1.99	N	005500	1000	139 억	434857	N	N	3	N	N
145	20230706	090157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	-50	5	-0.23	2850900	129	0.34	22100	22100	22100	28750	15550	22150	22100.00	3.13	0	-75	22350	22250	22100	22000	21850	22300	22050	139	6600	1000	16390	50	1	13900000	3072	14.03	1.06	12	0.00	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	1.99	N	005500	1000	139 억	434857	N	N	3	N	N
146	20230705	160157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	-50	5	-0.23	840658200	38145	159.53	22100	22200	21950	28850	15550	22200	22038.49	3.25	0	-16891	22533	22366	22183	22016	21833	22450	22100	139	6650	1000	16420	50	1	13900000	3079	14.06	1.06	12	0.27	1575.00	20799.00	28500	20220928	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20220928	19990	10.81	20230316	1.96	N	005500	1000	139 억	451163	N	N	3	N	N
147	20230705	150156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	-150	5	-0.68	808903150	36707	153.52	22100	22200	21950	28850	15550	22200	22036.75	3.25	0	-15574	22533	22366	22183	22016	21833	22450	22100	139	6650	1000	16420	50	1	13900000	3065	14.00	1.06	12	0.26	1575.00	20799.00	28500	20220928	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20220928	19990	10.31	20230316	1.96	N	005500	1000	139 억	451163	N	N	0	N	N
148	20230705	140155	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	-200	5	-0.90	640341600	29063	121.55	22100	22200	21950	28850	15550	22200	22032.88	3.25	0	-12636	22533	22366	22183	22016	21833	22450	22100	139	6650	1000	16420	50	1	13900000	3058	13.97	1.06	12	0.21	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	1.96	N	005500	1000	139 억	451163	N	N	0	N	N
149	20230705	130154	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	-200	5	-0.90	365492150	16570	69.30	22100	22200	22000	28850	15550	22200	22057.46	3.25	0	-4888	22533	22366	22183	22016	21833	22450	22100	139	6650	1000	16420	50	1	13900000	3058	13.97	1.06	12	0.12	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	1.96	N	005500	1000	139 억	451163	N	N	0	N	N
150	20230705	120156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	-200	5	-0.90	260982800	11822	49.44	22100	22200	22000	28850	15550	22200	22076.03	3.25	0	-2265	22533	22366	22183	22016	21833	22450	22100	139	6650	1000	16420	50	1	13900000	3058	13.97	1.06	12	0.09	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	1.96	N	005500	1000	139 억	451163	N	N	0	N	N
151	20230705	110156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	-50	5	-0.23	193209400	8748	36.59	22100	22200	22050	28850	15550	22200	22086.12	3.25	0	-907	22533	22366	22183	22016	21833	22450	22100	139	6650	1000	16420	50	1	13900000	3079	14.06	1.06	12	0.06	1575.00	20799.00	28500	20220928	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20220928	19990	10.81	20230316	1.96	N	005500	1000	139 억	451163	N	N	0	N	N
152	20230705	100156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	-100	5	-0.45	87480950	3963	16.57	22100	22200	22050	28850	15550	22200	22074.43	3.25	0	97	22533	22366	22183	22016	21833	22450	22100	139	6650	1000	16420	50	1	13900000	3072	14.03	1.06	12	0.03	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	1.96	N	005500	1000	139 억	451163	N	N	0	N	N
153	20230705	090155	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22200	0	3	0.00	5945200	269	1.13	22100	22200	22100	28850	15550	22200	22101.12	3.25	0	-36	22533	22366	22183	22016	21833	22450	22100	139	6650	1000	16420	50	1	13900000	3086	14.10	1.07	12	0.00	1575.00	20799.00	28500	20220928	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20220928	19990	11.06	20230316	1.96	N	005500	1000	139 억	451163	N	N	0	N	N
154	20230704	160155	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22200	150	2	0.68	527670050	23841	63.48	22000	22350	22000	28650	15450	22050	22132.74	3.24	0	1214	22416	22232	22116	21932	21816	22200	21900	139	6600	1000	16310	50	1	13900000	3086	14.10	1.07	12	0.17	1575.00	20799.00	28500	20220928	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20220928	19990	11.06	20230316	1.93	N	005500	1000	139 억	449837	N	N	1	N	N
155	20230704	150154	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22250	200	2	0.91	512123700	23141	61.62	22000	22350	22000	28650	15450	22050	22130.58	3.24	0	1421	22416	22232	22116	21932	21816	22200	21900	139	6600	1000	16310	50	1	13900000	3093	14.13	1.07	12	0.17	1575.00	20799.00	28500	20220928	-21.93	19990	20230316	11.31	26150	-14.91	20230102	19990	11.31	20230316	28500	-21.93	20220928	19990	11.31	20230316	1.93	N	005500	1000	139 억	449837	N	N	1	N	N
156	20230704	140155	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	50	2	0.23	350730250	15874	42.27	22000	22250	22000	28650	15450	22050	22094.64	3.24	0	253	22416	22232	22116	21932	21816	22200	21900	139	6600	1000	16310	50	1	13900000	3072	14.03	1.06	12	0.11	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	1.93	N	005500	1000	139 억	449837	N	N	1	N	N
157	20230704	130154	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	50	2	0.23	242193450	10977	29.23	22000	22200	22000	28650	15450	22050	22063.72	3.24	0	-732	22416	22232	22116	21932	21816	22200	21900	139	6600	1000	16310	50	1	13900000	3072	14.03	1.06	12	0.08	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	1.93	N	005500	1000	139 억	449837	N	N	1	N	N
158	20230704	120155	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	0	3	0.00	225449750	10218	27.21	22000	22200	22000	28650	15450	22050	22063.98	3.24	0	-455	22416	22232	22116	21932	21816	22200	21900	139	6600	1000	16310	50	1	13900000	3065	14.00	1.06	12	0.07	1575.00	20799.00	28500	20220928	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20220928	19990	10.31	20230316	1.93	N	005500	1000	139 억	449837	N	N	1	N	N
159	20230704	110152	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	100	2	0.45	186274900	8444	22.48	22000	22200	22000	28650	15450	22050	22060.03	3.24	0	-439	22416	22232	22116	21932	21816	22200	21900	139	6600	1000	16310	50	1	13900000	3079	14.06	1.06	12	0.06	1575.00	20799.00	28500	20220928	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20220928	19990	10.81	20230316	1.93	N	005500	1000	139 억	449837	N	N	1	N	N
160	20230704	100153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	0	3	0.00	94197400	4269	11.37	22000	22200	22000	28650	15450	22050	22065.45	3.24	0	-947	22416	22232	22116	21932	21816	22200	21900	139	6600	1000	16310	50	1	13900000	3065	14.00	1.06	12	0.03	1575.00	20799.00	28500	20220928	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20220928	19990	10.31	20230316	1.93	N	005500	1000	139 억	449837	N	N	1	N	N
161	20230704	090153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	-50	5	-0.23	10736250	488	1.30	22000	22050	22000	28650	15450	22050	22000.51	3.24	0	-453	22416	22232	22116	21932	21816	22200	21900	139	6600	1000	16310	50	1	13900000	3058	13.97	1.06	12	0.00	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	1.93	N	005500	1000	139 억	449837	N	N	1	N	N
162	20230703	160152	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	-50	5	-0.23	816656800	37000	122.83	22050	22300	22000	28700	15500	22100	22071.91	3.26	0	-6018	22400	22250	22150	22000	21900	22200	21950	139	6600	1000	16350	50	1	13900000	3065	14.00	1.06	12	0.27	1575.00	20799.00	28500	20220928	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20220928	19990	10.31	20230316	1.93	N	005500	1000	139 억	453311	N	N	1	N	N
163	20230703	150154	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	0	3	0.00	785315200	35579	118.12	22050	22300	22000	28700	15500	22100	22072.44	3.26	0	-5968	22400	22250	22150	22000	21900	22200	21950	139	6600	1000	16350	50	1	13900000	3072	14.03	1.06	12	0.26	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	1.93	N	005500	1000	139 억	453311	N	N	0	N	N
164	20230703	140154	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	-50	5	-0.23	659450050	29871	99.17	22050	22300	22000	28700	15500	22100	22076.60	3.26	0	-2962	22400	22250	22150	22000	21900	22200	21950	139	6600	1000	16350	50	1	13900000	3065	14.00	1.06	12	0.21	1575.00	20799.00	28500	20220928	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20220928	19990	10.31	20230316	1.93	N	005500	1000	139 억	453311	N	N	0	N	N
165	20230703	130152	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	50	2	0.23	600461950	27196	90.29	22050	22300	22000	28700	15500	22100	22079.05	3.26	0	-2266	22400	22250	22150	22000	21900	22200	21950	139	6600	1000	16350	50	1	13900000	3079	14.06	1.06	12	0.20	1575.00	20799.00	28500	20220928	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20220928	19990	10.81	20230316	1.93	N	005500	1000	139 억	453311	N	N	0	N	N
166	20230703	120153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	50	2	0.23	360606700	16332	54.22	22050	22300	22000	28700	15500	22100	22079.76	3.26	0	589	22400	22250	22150	22000	21900	22200	21950	139	6600	1000	16350	50	1	13900000	3079	14.06	1.06	12	0.12	1575.00	20799.00	28500	20220928	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20220928	19990	10.81	20230316	1.93	N	005500	1000	139 억	453311	N	N	0	N	N
167	20230703	110153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	0	3	0.00	256773200	11633	38.62	22050	22300	22000	28700	15500	22100	22072.83	3.26	0	1149	22400	22250	22150	22000	21900	22200	21950	139	6600	1000	16350	50	1	13900000	3072	14.03	1.06	12	0.08	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	1.93	N	005500	1000	139 억	453311	N	N	0	N	N
168	20230703	100152	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	0	3	0.00	211104750	9564	31.75	22050	22300	22000	28700	15500	22100	22072.85	3.26	0	1049	22400	22250	22150	22000	21900	22200	21950	139	6600	1000	16350	50	1	13900000	3072	14.03	1.06	12	0.07	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	1.93	N	005500	1000	139 억	453311	N	N	0	N	N
169	20230703	090152	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22300	200	2	0.90	33873350	1534	5.09	22050	22300	22050	28700	15500	22100	22081.71	3.26	0	86	22400	22250	22150	22000	21900	22200	21950	139	6600	1000	16350	50	1	13900000	3100	14.16	1.07	12	0.01	1575.00	20799.00	28500	20220928	-21.75	19990	20230316	11.56	26150	-14.72	20230102	19990	11.56	20230316	28500	-21.75	20220928	19990	11.56	20230316	1.93	N	005500	1000	139 억	453311	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History