KissMeData/005500/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22350	0	3	0.00	455871750	20483	76.07	22300	22450	22150	29050	15650	22350	22256.08	3.19	0	-9830	22750	22550	22400	22200	22050	22475	22125	139	6700	1000	16530	50	1	13900000	3107	14.19	1.07	12	0.15	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	1.57	N	005500	1000	139 억		443622	N	N	828	N	00	N
3	20230831	150231	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22200	-150	5	-0.67	384164450	17263	64.11	22300	22450	22200	29050	15650	22350	22253.63	3.19	0	-8782	22750	22550	22400	22200	22050	22475	22125	139	6700	1000	16530	50	1	13900000	3086	14.10	1.07	12	0.12	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	1.57	N	005500	1000	139 억		443622	N	N	828	N	00	N
4	20230831	140241	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22200	-150	5	-0.67	312516450	14038	52.14	22300	22450	22200	29050	15650	22350	22262.18	3.19	0	-7161	22750	22550	22400	22200	22050	22475	22125	139	6700	1000	16530	50	1	13900000	3086	14.10	1.07	12	0.10	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	1.57	N	005500	1000	139 억		443622	N	N	828	N	00	N
5	20230831	130237	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22250	-100	5	-0.45	233328000	10473	38.90	22300	22450	22200	29050	15650	22350	22279.00	3.19	0	-5867	22750	22550	22400	22200	22050	22475	22125	139	6700	1000	16530	50	1	13900000	3093	14.13	1.07	12	0.08	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	1.57	N	005500	1000	139 억		443622	N	N	828	N	00	N
6	20230831	120240	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22250	-100	5	-0.45	203468950	9131	33.91	22300	22450	22200	29050	15650	22350	22283.32	3.19	0	-5251	22750	22550	22400	22200	22050	22475	22125	139	6700	1000	16530	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	1.57	N	005500	1000	139 억		443622	N	N	828	N	00	N
7	20230831	110324	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22200	-150	5	-0.67	192026500	8617	32.00	22300	22450	22200	29050	15650	22350	22284.61	3.19	0	-4952	22750	22550	22400	22200	22050	22475	22125	139	6700	1000	16530	50	1	13900000	3086	14.10	1.07	12	0.06	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	1.57	N	005500	1000	139 억		443622	N	N	828	N	00	N
8	20230831	100258	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22300	-50	5	-0.22	89614350	4012	14.90	22300	22450	22300	29050	15650	22350	22336.58	3.19	0	-1605	22750	22550	22400	22200	22050	22475	22125	139	6700	1000	16530	50	1	13900000	3100	14.16	1.07	12	0.03	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	1.57	N	005500	1000	139 억		443622	N	N	828	N	00	N
9	20230831	090222	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22300	-50	5	-0.22	5285100	237	0.88	22300	22300	22300	29050	15650	22350	22300.00	3.19	0	-3	22750	22550	22400	22200	22050	22475	22125	139	6700	1000	16530	50	1	13900000	3100	14.16	1.07	12	0.00	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	1.57	N	005500	1000	139 억		443622	N	N	828	N	00	N
10	20230830	160211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22350	-200	5	-0.89	600563600	26860	25.99	22600	22600	22250	29300	15800	22550	22358.79	3.23	0	-5164	23816	23182	22666	22032	21516	23500	22350	139	6750	1000	16680	50	1	13900000	3107	14.19	1.07	12	0.19	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	1.55	N	005500	1000	139 억		448594	N	N	828	N	00	N
11	20230830	150229	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22350	-200	5	-0.89	541944400	24236	23.45	22600	22600	22250	29300	15800	22550	22360.84	3.23	0	-4463	23816	23182	22666	22032	21516	23500	22350	139	6750	1000	16680	50	1	13900000	3107	14.19	1.07	12	0.17	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	1.55	N	005500	1000	139 억		448594	N	N	4	N	00	N
12	20230830	140247	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22300	-250	5	-1.11	466988200	20875	20.20	22600	22600	22250	29300	15800	22550	22370.37	3.23	0	-4340	23816	23182	22666	22032	21516	23500	22350	139	6750	1000	16680	50	1	13900000	3100	14.16	1.07	12	0.15	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	1.55	N	005500	1000	139 억		448594	N	N	4	N	00	N
13	20230830	130231	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22400	-150	5	-0.67	344528000	15388	14.89	22600	22600	22300	29300	15800	22550	22389.01	3.23	0	-1556	23816	23182	22666	22032	21516	23500	22350	139	6750	1000	16680	50	1	13900000	3114	14.22	1.08	12	0.11	1575.00	20799.00	28500	20220928	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20220928	19990	12.06	20230316	1.55	N	005500	1000	139 억		448594	N	N	4	N	00	N
14	20230830	120238	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22350	-200	5	-0.89	311840500	13924	13.47	22600	22600	22300	29300	15800	22550	22395.49	3.23	0	-1466	23816	23182	22666	22032	21516	23500	22350	139	6750	1000	16680	50	1	13900000	3107	14.19	1.07	12	0.10	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	1.55	N	005500	1000	139 억		448594	N	N	4	N	00	N
15	20230830	110320	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22400	-150	5	-0.67	252975000	11294	10.93	22600	22600	22300	29300	15800	22550	22398.57	3.23	0	-1591	23816	23182	22666	22032	21516	23500	22350	139	6750	1000	16680	50	1	13900000	3114	14.22	1.08	12	0.08	1575.00	20799.00	28500	20220928	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20220928	19990	12.06	20230316	1.55	N	005500	1000	139 억		448594	N	N	4	N	00	N
16	20230830	100252	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22300	-250	5	-1.11	187548300	8367	8.10	22600	22600	22300	29300	15800	22550	22414.64	3.23	0	-2359	23816	23182	22666	22032	21516	23500	22350	139	6750	1000	16680	50	1	13900000	3100	14.16	1.07	12	0.06	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	1.55	N	005500	1000	139 억		448594	N	N	4	N	00	N
17	20230830	090219	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22500	-50	5	-0.22	46006850	2043	1.98	22600	22600	22400	29300	15800	22550	22518.69	3.23	0	-1543	23816	23182	22666	22032	21516	23500	22350	139	6750	1000	16680	50	1	13900000	3128	14.29	1.08	12	0.01	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	1.55	N	005500	1000	139 억		448594	N	N	4	N	00	N
18	20230829	160208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22550	150	2	0.67	2328708850	102682	218.83	22350	23300	22150	29100	15700	22400	22678.91	3.34	0	-14645	23766	23082	22616	21932	21466	22850	21700	139	6700	1000	16570	50	1	13900000	3134	14.32	1.08	12	0.74	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	1.55	N	005500	1000	139 억		463903	N	N	4	N	00	N
19	20230829	150230	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22450	50	2	0.22	2257274300	99504	212.06	22350	23300	22150	29100	15700	22400	22685.26	3.34	0	-13762	23766	23082	22616	21932	21466	22850	21700	139	6700	1000	16570	50	1	13900000	3121	14.25	1.08	12	0.72	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	1.55	N	005500	1000	139 억		463903	N	N	1	N	00	N
20	20230829	140241	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22400	0	3	0.00	2148305350	94647	201.71	22350	23300	22150	29100	15700	22400	22698.08	3.34	0	-13103	23766	23082	22616	21932	21466	22850	21700	139	6700	1000	16570	50	1	13900000	3114	14.22	1.08	12	0.68	1575.00	20799.00	28500	20220928	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20220928	19990	12.06	20230316	1.55	N	005500	1000	139 억		463903	N	N	1	N	00	N
21	20230829	130235	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22300	-100	5	-0.45	2033305500	89496	190.73	22350	23300	22150	29100	15700	22400	22719.51	3.34	0	-12716	23766	23082	22616	21932	21466	22850	21700	139	6700	1000	16570	50	1	13900000	3100	14.16	1.07	12	0.64	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	1.55	N	005500	1000	139 억		463903	N	N	1	N	00	N
22	20230829	120238	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22400	0	3	0.00	1926629900	84718	180.55	22350	23300	22150	29100	15700	22400	22741.68	3.34	0	-12459	23766	23082	22616	21932	21466	22850	21700	139	6700	1000	16570	50	1	13900000	3114	14.22	1.08	12	0.61	1575.00	20799.00	28500	20220928	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20220928	19990	12.06	20230316	1.55	N	005500	1000	139 억		463903	N	N	1	N	00	N
23	20230829	110351	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22500	100	2	0.45	1829135650	80372	171.28	22350	23300	22150	29100	15700	22400	22758.37	3.34	0	-10893	23766	23082	22616	21932	21466	22850	21700	139	6700	1000	16570	50	1	13900000	3128	14.29	1.08	12	0.58	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	1.55	N	005500	1000	139 억		463903	N	N	1	N	00	N
24	20230829	100250	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22600	200	2	0.89	1395117150	61073	130.16	22350	23300	22150	29100	15700	22400	22843.44	3.34	0	-11817	23766	23082	22616	21932	21466	22850	21700	139	6700	1000	16570	50	1	13900000	3141	14.35	1.09	12	0.44	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	1.55	N	005500	1000	139 억		463903	N	N	1	N	00	N
25	20230829	090203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22500	100	2	0.45	10527000	471	1.00	22350	22500	22350	29100	15700	22400	22350.32	3.34	0	2	23766	23082	22616	21932	21466	22850	21700	139	6700	1000	16570	50	1	13900000	3128	14.29	1.08	12	0.00	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	1.55	N	005500	1000	139 억		463903	N	N	1	N	00	N
26	20230828	160205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22400	-100	5	-0.44	1051827600	46877	231.62	22500	23300	22150	29250	15750	22500	22440.99	3.43	0	-13080	22900	22700	22400	22200	21900	22800	22300	139	6750	1000	16650	50	1	13900000	3114	14.22	1.08	12	0.34	1575.00	20799.00	28500	20220928	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20220928	19990	12.06	20230316	1.60	N	005500	1000	139 억		477092	N	N	1	N	00	N
27	20230828	150206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22250	-250	5	-1.11	895570700	39890	197.09	22500	23300	22150	29250	15750	22500	22451.01	3.43	0	-12433	22900	22700	22400	22200	21900	22800	22300	139	6750	1000	16650	50	1	13900000	3093	14.13	1.07	12	0.29	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	1.60	N	005500	1000	139 억		477092	N	N	2	N	00	N
28	20230828	140207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22350	-150	5	-0.67	786073150	34971	172.79	22500	23300	22150	29250	15750	22500	22477.86	3.43	0	-9742	22900	22700	22400	22200	21900	22800	22300	139	6750	1000	16650	50	1	13900000	3107	14.19	1.07	12	0.25	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	1.60	N	005500	1000	139 억		477092	N	N	2	N	00	N
29	20230828	130209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22300	-200	5	-0.89	697142050	30977	153.06	22500	23300	22150	29250	15750	22500	22505.15	3.43	0	-9479	22900	22700	22400	22200	21900	22800	22300	139	6750	1000	16650	50	1	13900000	3100	14.16	1.07	12	0.22	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	1.60	N	005500	1000	139 억		477092	N	N	2	N	00	N
30	20230828	120207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22300	-200	5	-0.89	211509300	9494	46.91	22500	22550	22150	29250	15750	22500	22278.21	3.43	0	-2769	22900	22700	22400	22200	21900	22800	22300	139	6750	1000	16650	50	1	13900000	3100	14.16	1.07	12	0.07	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	1.60	N	005500	1000	139 억		477092	N	N	2	N	00	N
31	20230828	110207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22300	-200	5	-0.89	175347850	7870	38.89	22500	22550	22150	29250	15750	22500	22280.54	3.43	0	-2449	22900	22700	22400	22200	21900	22800	22300	139	6750	1000	16650	50	1	13900000	3100	14.16	1.07	12	0.06	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	1.60	N	005500	1000	139 억		477092	N	N	2	N	00	N
32	20230828	100204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22250	-250	5	-1.11	135171300	6066	29.97	22500	22550	22150	29250	15750	22500	22283.43	3.43	0	-1397	22900	22700	22400	22200	21900	22800	22300	139	6750	1000	16650	50	1	13900000	3093	14.13	1.07	12	0.04	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	1.60	N	005500	1000	139 억		477092	N	N	2	N	00	N
33	20230828	090207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22450	-50	5	-0.22	11632100	517	2.55	22500	22550	22450	29250	15750	22500	22499.23	3.43	0	-24	22900	22700	22400	22200	21900	22800	22300	139	6750	1000	16650	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	1.60	N	005500	1000	139 억		477092	N	N	2	N	00	N
34	20230825	160206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22500	200	2	0.90	451580950	20122	54.31	22300	22600	22100	28950	15650	22300	22442.15	3.43	0	-352	22466	22382	22216	22132	21966	22425	22175	139	6650	1000	16500	50	1	13900000	3128	14.29	1.08	12	0.14	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	1.56	N	005500	1000	139 억		477068	N	N	2	N	00	N
35	20230825	150206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22450	150	2	0.67	405757500	18081	48.80	22300	22600	22100	28950	15650	22300	22441.10	3.43	0	554	22466	22382	22216	22132	21966	22425	22175	139	6650	1000	16500	50	1	13900000	3121	14.25	1.08	12	0.13	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	1.56	N	005500	1000	139 억		477068	N	N	4	N	00	N
36	20230825	140205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22500	200	2	0.90	373305150	16638	44.91	22300	22600	22100	28950	15650	22300	22436.90	3.43	0	1003	22466	22382	22216	22132	21966	22425	22175	139	6650	1000	16500	50	1	13900000	3128	14.29	1.08	12	0.12	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	1.56	N	005500	1000	139 억		477068	N	N	4	N	00	N
37	20230825	130206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22550	250	2	1.12	354971300	15823	42.71	22300	22600	22100	28950	15650	22300	22433.88	3.43	0	1094	22466	22382	22216	22132	21966	22425	22175	139	6650	1000	16500	50	1	13900000	3134	14.32	1.08	12	0.11	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	1.56	N	005500	1000	139 억		477068	N	N	4	N	00	N
38	20230825	120206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22500	200	2	0.90	323270100	14414	38.91	22300	22600	22100	28950	15650	22300	22427.51	3.43	0	1327	22466	22382	22216	22132	21966	22425	22175	139	6650	1000	16500	50	1	13900000	3128	14.29	1.08	12	0.10	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	1.56	N	005500	1000	139 억		477068	N	N	4	N	00	N
39	20230825	110206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22500	200	2	0.90	281195350	12546	33.86	22300	22600	22100	28950	15650	22300	22413.15	3.43	0	210	22466	22382	22216	22132	21966	22425	22175	139	6650	1000	16500	50	1	13900000	3128	14.29	1.08	12	0.09	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	1.56	N	005500	1000	139 억		477068	N	N	4	N	00	N
40	20230825	100206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22400	100	2	0.45	138382450	6208	16.76	22300	22450	22100	28950	15650	22300	22290.99	3.43	0	-1106	22466	22382	22216	22132	21966	22425	22175	139	6650	1000	16500	50	1	13900000	3114	14.22	1.08	12	0.04	1575.00	20799.00	28500	20220928	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20220928	19990	12.06	20230316	1.56	N	005500	1000	139 억		477068	N	N	4	N	00	N
41	20230825	090206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22100	-200	5	-0.90	5632600	253	0.68	22300	22300	22100	28950	15650	22300	22263.24	3.43	0	-8	22466	22382	22216	22132	21966	22425	22175	139	6650	1000	16500	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	1.56	N	005500	1000	139 억		477068	N	N	4	N	00	N
42	20230824	160204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22300	250	2	1.13	820244450	36988	70.79	22100	22300	22050	28650	15450	22050	22175.96	3.33	0	3780	22516	22282	22116	21882	21716	22200	21800	139	6600	1000	16310	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	1.60	N	005500	1000	139 억		463116	N	N	4	N	00	N
43	20230824	150204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22300	250	2	1.13	782681050	35302	67.57	22100	22300	22050	28650	15450	22050	22171.01	3.33	0	3986	22516	22282	22116	21882	21716	22200	21800	139	6600	1000	16310	50	1	13900000	3100	14.16	1.07	12	0.25	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	1.60	N	005500	1000	139 억		463116	N	N	0	N	00	N
44	20230824	140205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22250	200	2	0.91	635516400	28681	54.90	22100	22300	22050	28650	15450	22050	22158.10	3.33	0	1111	22516	22282	22116	21882	21716	22200	21800	139	6600	1000	16310	50	1	13900000	3093	14.13	1.07	12	0.21	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	1.60	N	005500	1000	139 억		463116	N	N	0	N	00	N
45	20230824	130205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22150	100	2	0.45	550865600	24866	47.59	22100	22300	22050	28650	15450	22050	22153.37	3.33	0	1885	22516	22282	22116	21882	21716	22200	21800	139	6600	1000	16310	50	1	13900000	3079	14.06	1.06	12	0.18	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	1.60	N	005500	1000	139 억		463116	N	N	0	N	00	N
46	20230824	120207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22200	150	2	0.68	480523100	21695	41.52	22100	22300	22050	28650	15450	22050	22149.03	3.33	0	2700	22516	22282	22116	21882	21716	22200	21800	139	6600	1000	16310	50	1	13900000	3086	14.10	1.07	12	0.16	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	1.60	N	005500	1000	139 억		463116	N	N	0	N	00	N
47	20230824	110204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22150	100	2	0.45	395423000	17865	34.19	22100	22300	22050	28650	15450	22050	22133.95	3.33	0	3234	22516	22282	22116	21882	21716	22200	21800	139	6600	1000	16310	50	1	13900000	3079	14.06	1.06	12	0.13	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	1.60	N	005500	1000	139 억		463116	N	N	0	N	00	N
48	20230824	100205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22150	100	2	0.45	231869750	10472	20.04	22100	22250	22050	28650	15450	22050	22141.88	3.33	0	981	22516	22282	22116	21882	21716	22200	21800	139	6600	1000	16310	50	1	13900000	3079	14.06	1.06	12	0.08	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	1.60	N	005500	1000	139 억		463116	N	N	0	N	00	N
49	20230824	090205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22050	0	3	0.00	17922850	811	1.55	22100	22100	22050	28650	15450	22050	22099.69	3.33	0	687	22516	22282	22116	21882	21716	22200	21800	139	6600	1000	16310	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	1.60	N	005500	1000	139 억		463116	N	N	0	N	00	N
50	20230823	160204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22050	-300	5	-1.34	1153416700	52245	208.67	22350	22350	21950	29050	15650	22350	22081.71	3.35	0	-2699	22783	22566	22333	22116	21883	22450	22000	139	6700	1000	16530	50	1	13900000	3065	14.00	1.06	12	0.38	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	1.66	N	005500	1000	139 억		465703	N	N	1	N	00	N
51	20230823	150204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22100	-250	5	-1.12	949463850	42996	171.73	22350	22350	21950	29050	15650	22350	22082.61	3.35	0	-2440	22783	22566	22333	22116	21883	22450	22000	139	6700	1000	16530	50	1	13900000	3072	14.03	1.06	12	0.31	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	1.66	N	005500	1000	139 억		465703	N	N	1	N	00	N
52	20230823	140206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22100	-250	5	-1.12	916079100	41485	165.69	22350	22350	21950	29050	15650	22350	22082.18	3.35	0	-2989	22783	22566	22333	22116	21883	22450	22000	139	6700	1000	16530	50	1	13900000	3072	14.03	1.06	12	0.30	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	1.66	N	005500	1000	139 억		465703	N	N	1	N	00	N
53	20230823	130205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22000	-350	5	-1.57	791049400	35803	143.00	22350	22350	21950	29050	15650	22350	22094.50	3.35	0	-3001	22783	22566	22333	22116	21883	22450	22000	139	6700	1000	16530	50	1	13900000	3058	13.97	1.06	12	0.26	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	1.66	N	005500	1000	139 억		465703	N	N	1	N	00	N
54	20230823	120205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22050	-300	5	-1.34	547680450	24745	98.83	22350	22350	22050	29050	15650	22350	22132.97	3.35	0	-1127	22783	22566	22333	22116	21883	22450	22000	139	6700	1000	16530	50	1	13900000	3065	14.00	1.06	12	0.18	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	1.66	N	005500	1000	139 억		465703	N	N	1	N	00	N
55	20230823	110204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22150	-200	5	-0.89	357461100	16138	64.46	22350	22350	22050	29050	15650	22350	22150.27	3.35	0	-1229	22783	22566	22333	22116	21883	22450	22000	139	6700	1000	16530	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	1.66	N	005500	1000	139 억		465703	N	N	1	N	00	N
56	20230823	100204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22150	-200	5	-0.89	227650750	10285	41.08	22350	22350	22050	29050	15650	22350	22134.25	3.35	0	-617	22783	22566	22333	22116	21883	22450	22000	139	6700	1000	16530	50	1	13900000	3079	14.06	1.06	12	0.07	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	1.66	N	005500	1000	139 억		465703	N	N	1	N	00	N
57	20230823	090206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22250	-100	5	-0.45	4483250	201	0.80	22350	22350	22250	29050	15650	22350	22304.73	3.35	0	-176	22783	22566	22333	22116	21883	22450	22000	139	6700	1000	16530	50	1	13900000	3093	14.13	1.07	12	0.00	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	1.66	N	005500	1000	139 억		465703	N	N	1	N	00	N
58	20230822	160204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22350	-50	5	-0.22	552391600	24808	93.18	22400	22550	22100	29100	15700	22400	22264.29	3.38	0	-9944	22800	22600	22350	22150	21900	22700	22250	139	6700	1000	16570	50	1	13900000	3107	14.19	1.07	12	0.18	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	1.65	N	005500	1000	139 억		470137	N	N	1	N	00	N
59	20230822	150204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22100	-300	5	-1.34	491375050	22073	82.91	22400	22550	22100	29100	15700	22400	22261.36	3.38	0	-8814	22800	22600	22350	22150	21900	22700	22250	139	6700	1000	16570	50	1	13900000	3072	14.03	1.06	12	0.16	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	1.65	N	005500	1000	139 억		470137	N	N	0	N	00	N
60	20230822	140204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22250	-150	5	-0.67	374021450	16778	63.02	22400	22550	22200	29100	15700	22400	22292.37	3.38	0	-6314	22800	22600	22350	22150	21900	22700	22250	139	6700	1000	16570	50	1	13900000	3093	14.13	1.07	12	0.12	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	1.65	N	005500	1000	139 억		470137	N	N	0	N	00	N
61	20230822	130203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22250	-150	5	-0.67	284012250	12731	47.82	22400	22550	22200	29100	15700	22400	22308.71	3.38	0	-4021	22800	22600	22350	22150	21900	22700	22250	139	6700	1000	16570	50	1	13900000	3093	14.13	1.07	12	0.09	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	1.65	N	005500	1000	139 억		470137	N	N	0	N	00	N
62	20230822	120201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22250	-150	5	-0.67	238141250	10671	40.08	22400	22550	22200	29100	15700	22400	22316.68	3.38	0	-2997	22800	22600	22350	22150	21900	22700	22250	139	6700	1000	16570	50	1	13900000	3093	14.13	1.07	12	0.08	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	1.65	N	005500	1000	139 억		470137	N	N	0	N	00	N
63	20230822	110204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22300	-100	5	-0.45	196241100	8789	33.01	22400	22550	22200	29100	15700	22400	22328.04	3.38	0	-1490	22800	22600	22350	22150	21900	22700	22250	139	6700	1000	16570	50	1	13900000	3100	14.16	1.07	12	0.06	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	1.65	N	005500	1000	139 억		470137	N	N	0	N	00	N
64	20230822	100203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22350	-50	5	-0.22	132108250	5906	22.18	22400	22550	22300	29100	15700	22400	22368.48	3.38	0	-233	22800	22600	22350	22150	21900	22700	22250	139	6700	1000	16570	50	1	13900000	3107	14.19	1.07	12	0.04	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	1.65	N	005500	1000	139 억		470137	N	N	0	N	00	N
65	20230822	090203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22550	150	2	0.67	14152750	630	2.37	22400	22550	22400	29100	15700	22400	22464.68	3.38	0	238	22800	22600	22350	22150	21900	22700	22250	139	6700	1000	16570	50	1	13900000	3134	14.32	1.08	12	0.00	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	1.65	N	005500	1000	139 억		470137	N	N	0	N	00	N
66	20230821	160203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22400	200	2	0.90	590599050	26480	103.99	22200	22550	22100	28850	15550	22200	22302.98	3.37	0	2201	22400	22300	22100	22000	21800	22350	22050	139	6650	1000	16420	50	1	13900000	3114	14.22	1.08	12	0.19	1575.00	20799.00	28500	20220928	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20220928	19990	12.06	20230316	1.67	N	005500	1000	139 억		467877	N	N	1	N	00	N
67	20230821	150204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22300	100	2	0.45	555809250	24922	97.87	22200	22550	22100	28850	15550	22200	22301.95	3.37	0	1344	22400	22300	22100	22000	21800	22350	22050	139	6650	1000	16420	50	1	13900000	3100	14.16	1.07	12	0.18	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	1.67	N	005500	1000	139 억		467877	N	N	1	N	00	N
68	20230821	140204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22350	150	2	0.68	498534300	22360	87.81	22200	22550	22100	28850	15550	22200	22295.81	3.37	0	875	22400	22300	22100	22000	21800	22350	22050	139	6650	1000	16420	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	1.67	N	005500	1000	139 억		467877	N	N	1	N	00	N
69	20230821	130205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22500	300	2	1.35	413969100	18587	72.99	22200	22500	22100	28850	15550	22200	22271.97	3.37	0	209	22400	22300	22100	22000	21800	22350	22050	139	6650	1000	16420	50	1	13900000	3128	14.29	1.08	12	0.13	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	1.67	N	005500	1000	139 억		467877	N	N	1	N	00	N
70	20230821	120205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22350	150	2	0.68	338296100	15209	59.73	22200	22400	22100	28850	15550	22200	22243.15	3.37	0	400	22400	22300	22100	22000	21800	22350	22050	139	6650	1000	16420	50	1	13900000	3107	14.19	1.07	12	0.11	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	1.67	N	005500	1000	139 억		467877	N	N	1	N	00	N
71	20230821	110204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22200	0	3	0.00	159797000	7182	28.20	22200	22400	22100	28850	15550	22200	22249.65	3.37	0	-169	22400	22300	22100	22000	21800	22350	22050	139	6650	1000	16420	50	1	13900000	3086	14.10	1.07	12	0.05	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	1.67	N	005500	1000	139 억		467877	N	N	1	N	00	N
72	20230821	100203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22200	0	3	0.00	104720400	4709	18.49	22200	22400	22100	28850	15550	22200	22238.35	3.37	0	-812	22400	22300	22100	22000	21800	22350	22050	139	6650	1000	16420	50	1	13900000	3086	14.10	1.07	12	0.03	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	1.67	N	005500	1000	139 억		467877	N	N	1	N	00	N
73	20230821	090206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22250	50	2	0.23	6504650	293	1.15	22200	22250	22200	28850	15550	22200	22200.17	3.37	0	159	22400	22300	22100	22000	21800	22350	22050	139	6650	1000	16420	50	1	13900000	3093	14.13	1.07	12	0.00	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	1.67	N	005500	1000	139 억		467877	N	N	1	N	00	N
74	20230818	160204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22200	0	3	0.00	556639600	25244	89.74	22050	22200	21900	28850	15550	22200	22050.13	3.41	0	-5563	22900	22550	22150	21800	21400	22725	21975	139	6650	1000	16420	50	1	13900000	3086	14.10	1.07	12	0.18	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	1.68	N	005500	1000	139 억		473843	N	N	1	N	00	N
75	20230818	150204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22050	-150	5	-0.68	529908300	24036	85.45	22050	22200	21900	28850	15550	22200	22046.19	3.41	0	-5388	22900	22550	22150	21800	21400	22725	21975	139	6650	1000	16420	50	1	13900000	3065	14.00	1.06	12	0.17	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	1.68	N	005500	1000	139 억		473843	N	N	3	N	00	N
76	20230818	140204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22150	-50	5	-0.23	478360800	21703	77.16	22050	22200	21900	28850	15550	22200	22040.94	3.41	0	-4484	22900	22550	22150	21800	21400	22725	21975	139	6650	1000	16420	50	1	13900000	3079	14.06	1.06	12	0.16	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	1.68	N	005500	1000	139 억		473843	N	N	3	N	00	N
77	20230818	130202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22100	-100	5	-0.45	417317500	18940	67.33	22050	22200	21900	28850	15550	22200	22033.32	3.41	0	-4293	22900	22550	22150	21800	21400	22725	21975	139	6650	1000	16420	50	1	13900000	3072	14.03	1.06	12	0.14	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	1.68	N	005500	1000	139 억		473843	N	N	3	N	00	N
78	20230818	120210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22050	-150	5	-0.68	331626700	15058	53.53	22050	22200	21900	28850	15550	22200	22022.83	3.41	0	-6242	22900	22550	22150	21800	21400	22725	21975	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	1.68	N	005500	1000	139 억		473843	N	N	3	N	00	N
79	20230818	110202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22100	-100	5	-0.45	283072800	12859	45.71	22050	22200	21900	28850	15550	22200	22013.03	3.41	0	-5448	22900	22550	22150	21800	21400	22725	21975	139	6650	1000	16420	50	1	13900000	3072	14.03	1.06	12	0.09	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	1.68	N	005500	1000	139 억		473843	N	N	3	N	00	N
80	20230818	100204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22000	-200	5	-0.90	198467800	9014	32.05	22050	22200	21900	28850	15550	22200	22016.94	3.41	0	-4223	22900	22550	22150	21800	21400	22725	21975	139	6650	1000	16420	50	1	13900000	3058	13.97	1.06	12	0.06	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	1.68	N	005500	1000	139 억		473843	N	N	3	N	00	N
81	20230818	090204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22000	-200	5	-0.90	16408850	744	2.64	22050	22050	22000	28850	15550	22200	22046.88	3.41	0	524	22900	22550	22150	21800	21400	22725	21975	139	6650	1000	16420	50	1	13900000	3058	13.97	1.06	12	0.01	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	1.68	N	005500	1000	139 억		473843	N	N	3	N	00	N
82	20230817	160204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22200	100	2	0.45	620189400	28127	52.66	21950	22500	21750	28700	15500	22100	22049.54	3.44	0	-6211	22900	22500	22250	21850	21600	22375	21725	139	6600	1000	16350	50	1	13900000	3086	14.10	1.07	12	0.20	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	1.61	N	005500	1000	139 억		477833	N	N	3	N	00	N
83	20230817	150205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22200	100	2	0.45	563493950	25570	47.88	21950	22500	21750	28700	15500	22100	22037.27	3.44	0	-5855	22900	22500	22250	21850	21600	22375	21725	139	6600	1000	16350	50	1	13900000	3086	14.10	1.07	12	0.18	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	1.61	N	005500	1000	139 억		477833	N	N	0	N	00	N
84	20230817	140203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22150	50	2	0.23	462274100	20999	39.32	21950	22500	21750	28700	15500	22100	22014.04	3.44	0	-5711	22900	22500	22250	21850	21600	22375	21725	139	6600	1000	16350	50	1	13900000	3079	14.06	1.06	12	0.15	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	1.61	N	005500	1000	139 억		477833	N	N	0	N	00	N
85	20230817	130202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22200	100	2	0.45	364332850	16600	31.08	21950	22200	21750	28700	15500	22100	21947.62	3.44	0	-5218	22900	22500	22250	21850	21600	22375	21725	139	6600	1000	16350	50	1	13900000	3086	14.10	1.07	12	0.12	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	1.61	N	005500	1000	139 억		477833	N	N	0	N	00	N
86	20230817	120203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22050	-50	5	-0.23	343315550	15652	29.31	21950	22150	21750	28700	15500	22100	21934.13	3.44	0	-5046	22900	22500	22250	21850	21600	22375	21725	139	6600	1000	16350	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	1.61	N	005500	1000	139 억		477833	N	N	0	N	00	N
87	20230817	110203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22050	-50	5	-0.23	322467800	14706	27.53	21950	22150	21750	28700	15500	22100	21927.46	3.44	0	-4662	22900	22500	22250	21850	21600	22375	21725	139	6600	1000	16350	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	1.61	N	005500	1000	139 억		477833	N	N	0	N	00	N
88	20230817	100203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22000	-100	5	-0.45	232381650	10609	19.86	21950	22150	21750	28700	15500	22100	21903.92	3.44	0	-4255	22900	22500	22250	21850	21600	22375	21725	139	6600	1000	16350	50	1	13900000	3058	13.97	1.06	12	0.08	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	1.61	N	005500	1000	139 억		477833	N	N	0	N	00	N
89	20230817	090203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21950	-150	5	-0.68	24444950	1111	2.08	21950	22100	21950	28700	15500	22100	22001.32	3.44	0	648	22900	22500	22250	21850	21600	22375	21725	139	6600	1000	16350	50	1	13900000	3051	13.94	1.06	12	0.01	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	1.61	N	005500	1000	139 억		477833	N	N	0	N	00	N
90	20230816	160203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22100	-550	5	-2.43	1183746650	53157	45.31	22450	22650	22000	29400	15900	22650	22276.36	3.41	0	-4164	23416	23032	22566	22182	21716	22800	21950	139	6750	1000	16760	50	1	13900000	3072	14.03	1.06	12	0.38	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	1.61	N	005500	1000	139 억		473870	N	N	0	N	00	N
91	20230816	150202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22250	-400	5	-1.77	1051201150	47166	40.20	22450	22650	22000	29400	15900	22650	22286.96	3.41	0	-4730	23416	23032	22566	22182	21716	22800	21950	139	6750	1000	16760	50	1	13900000	3093	14.13	1.07	12	0.34	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	1.61	N	005500	1000	139 억		473870	N	N	0	N	00	N
92	20230816	140202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22150	-500	5	-2.21	964924550	43294	36.90	22450	22650	22000	29400	15900	22650	22287.38	3.41	0	-5107	23416	23032	22566	22182	21716	22800	21950	139	6750	1000	16760	50	1	13900000	3079	14.06	1.06	12	0.31	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	1.61	N	005500	1000	139 억		473870	N	N	0	N	00	N
93	20230816	130204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22250	-400	5	-1.77	752905050	33740	28.76	22450	22650	22200	29400	15900	22650	22314.51	3.41	0	-4344	23416	23032	22566	22182	21716	22800	21950	139	6750	1000	16760	50	1	13900000	3093	14.13	1.07	12	0.24	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	1.61	N	005500	1000	139 억		473870	N	N	0	N	00	N
94	20230816	120204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22350	-300	5	-1.32	595761000	26683	22.74	22450	22650	22200	29400	15900	22650	22326.88	3.41	0	-6103	23416	23032	22566	22182	21716	22800	21950	139	6750	1000	16760	50	1	13900000	3107	14.19	1.07	12	0.19	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	1.61	N	005500	1000	139 억		473870	N	N	0	N	00	N
95	20230816	110204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22350	-300	5	-1.32	476316250	21320	18.17	22450	22650	22200	29400	15900	22650	22340.71	3.41	0	-3294	23416	23032	22566	22182	21716	22800	21950	139	6750	1000	16760	50	1	13900000	3107	14.19	1.07	12	0.15	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	1.61	N	005500	1000	139 억		473870	N	N	0	N	00	N
96	20230816	100202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22250	-400	5	-1.77	279785900	12554	10.70	22450	22600	22200	29400	15900	22650	22285.43	3.41	0	-1115	23416	23032	22566	22182	21716	22800	21950	139	6750	1000	16760	50	1	13900000	3093	14.13	1.07	12	0.09	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	1.61	N	005500	1000	139 억		473870	N	N	0	N	00	N
97	20230816	090202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22600	-50	5	-0.22	11977650	532	0.45	22450	22600	22450	29400	15900	22650	22503.35	3.41	0	0	23416	23032	22566	22182	21716	22800	21950	139	6750	1000	16760	50	1	13900000	3141	14.35	1.09	12	0.00	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	1.61	N	005500	1000	139 억		473870	N	N	0	N	00	N
98	20230814	160202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22650	-850	5	-3.62	2625725650	117060	218.62	22950	22950	22100	30550	16450	23500	22430.43	3.58	0	-22476	24300	23900	23550	23150	22800	23725	22975	139	7050	1000	17390	50	1	13900000	3148	14.38	1.09	12	0.84	1575.00	20799.00	28500	20220928	-20.53	19990	20230316	13.31	26150	-13.38	20230102	19990	13.31	20230316	28500	-20.53	20220928	19990	13.31	20230316	1.60	N	005500	1000	139 억		497375	N	N	8	N	00	N
99	20230814	150201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22700	-800	5	-3.40	2550283600	113728	212.40	22950	22950	22100	30550	16450	23500	22424.37	3.58	0	-23113	24300	23900	23550	23150	22800	23725	22975	139	7050	1000	17390	50	1	13900000	3155	14.41	1.09	12	0.82	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	1.60	N	005500	1000	139 억		497375	N	N	8	N	00	N
100	20230814	140201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22450	-1050	5	-4.47	2400665250	107106	200.03	22950	22950	22100	30550	16450	23500	22413.87	3.58	0	-25597	24300	23900	23550	23150	22800	23725	22975	139	7050	1000	17390	50	1	13900000	3121	14.25	1.08	12	0.77	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	1.60	N	005500	1000	139 억		497375	N	N	8	N	00	N
101	20230814	130201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22400	-1100	5	-4.68	2284416700	101942	190.39	22950	22950	22100	30550	16450	23500	22408.93	3.58	0	-27730	24300	23900	23550	23150	22800	23725	22975	139	7050	1000	17390	50	1	13900000	3114	14.22	1.08	12	0.73	1575.00	20799.00	28500	20220928	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20220928	19990	12.06	20230316	1.60	N	005500	1000	139 억		497375	N	N	8	N	00	N
102	20230814	120201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22400	-1100	5	-4.68	2123421350	94759	176.97	22950	22950	22100	30550	16450	23500	22408.59	3.58	0	-28794	24300	23900	23550	23150	22800	23725	22975	139	7050	1000	17390	50	1	13900000	3114	14.22	1.08	12	0.68	1575.00	20799.00	28500	20220928	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20220928	19990	12.06	20230316	1.60	N	005500	1000	139 억		497375	N	N	8	N	00	N
103	20230814	110201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22350	-1150	5	-4.89	1921076450	85732	160.12	22950	22950	22100	30550	16450	23500	22407.86	3.58	0	-28438	24300	23900	23550	23150	22800	23725	22975	139	7050	1000	17390	50	1	13900000	3107	14.19	1.07	12	0.62	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	1.60	N	005500	1000	139 억		497375	N	N	8	N	00	N
104	20230814	100201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22200	-1300	5	-5.53	1430534950	63644	118.86	22950	22950	22150	30550	16450	23500	22477.06	3.58	0	-24192	24300	23900	23550	23150	22800	23725	22975	139	7050	1000	17390	50	1	13900000	3086	14.10	1.07	12	0.46	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	1.60	N	005500	1000	139 억		497375	N	N	8	N	00	N
105	20230814	090202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22650	-850	5	-3.62	222374850	9809	18.32	22950	22950	22500	30550	16450	23500	22670.07	3.58	0	1063	24300	23900	23550	23150	22800	23725	22975	139	7050	1000	17390	50	1	13900000	3148	14.38	1.09	12	0.07	1575.00	20799.00	28500	20220928	-20.53	19990	20230316	13.31	26150	-13.38	20230102	19990	13.31	20230316	28500	-20.53	20220928	19990	13.31	20230316	1.60	N	005500	1000	139 억		497375	N	N	8	N	00	N
106	20230811	160159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23500	100	2	0.43	1216361800	51590	79.99	23550	23950	23200	30400	16400	23400	23577.49	3.59	0	-1551	23866	23632	23266	23032	22666	23750	23150	139	7000	1000	17310	50	1	13900000	3267	14.92	1.13	12	0.37	1575.00	20799.00	28500	20220928	-17.54	19990	20230316	17.56	26150	-10.13	20230102	19990	17.56	20230316	28500	-17.54	20220928	19990	17.56	20230316	1.81	N	005500	1000	139 억		499401	N	N	8	N	00	N
107	20230811	150159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23400	0	3	0.00	1119766100	47471	73.60	23550	23950	23200	30400	16400	23400	23588.42	3.59	0	-1096	23866	23632	23266	23032	22666	23750	23150	139	7000	1000	17310	50	1	13900000	3253	14.86	1.13	12	0.34	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	1.81	N	005500	1000	139 억		499401	N	N	5	N	00	N
108	20230811	140200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23450	50	2	0.21	1061999900	45005	69.78	23550	23950	23200	30400	16400	23400	23597.38	3.59	0	-1719	23866	23632	23266	23032	22666	23750	23150	139	7000	1000	17310	50	1	13900000	3260	14.89	1.13	12	0.32	1575.00	20799.00	28500	20220928	-17.72	19990	20230316	17.31	26150	-10.33	20230102	19990	17.31	20230316	28500	-17.72	20220928	19990	17.31	20230316	1.81	N	005500	1000	139 억		499401	N	N	5	N	00	N
109	20230811	130159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23500	100	2	0.43	989458900	41915	64.99	23550	23950	23200	30400	16400	23400	23606.32	3.59	0	-3213	23866	23632	23266	23032	22666	23750	23150	139	7000	1000	17310	50	1	13900000	3267	14.92	1.13	12	0.30	1575.00	20799.00	28500	20220928	-17.54	19990	20230316	17.56	26150	-10.13	20230102	19990	17.56	20230316	28500	-17.54	20220928	19990	17.56	20230316	1.81	N	005500	1000	139 억		499401	N	N	5	N	00	N
110	20230811	120200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23700	300	2	1.28	871783350	36924	57.25	23550	23950	23200	30400	16400	23400	23610.21	3.59	0	-2392	23866	23632	23266	23032	22666	23750	23150	139	7000	1000	17310	50	1	13900000	3294	15.05	1.14	12	0.27	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	1.81	N	005500	1000	139 억		499401	N	N	5	N	00	N
111	20230811	110158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23450	50	2	0.21	307875400	13167	20.42	23550	23550	23200	30400	16400	23400	23382.35	3.59	0	2021	23866	23632	23266	23032	22666	23750	23150	139	7000	1000	17310	50	1	13900000	3260	14.89	1.13	12	0.09	1575.00	20799.00	28500	20220928	-17.72	19990	20230316	17.31	26150	-10.33	20230102	19990	17.31	20230316	28500	-17.72	20220928	19990	17.31	20230316	1.81	N	005500	1000	139 억		499401	N	N	5	N	00	N
112	20230811	100159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23450	50	2	0.21	147523250	6317	9.79	23550	23550	23200	30400	16400	23400	23353.37	3.59	0	1243	23866	23632	23266	23032	22666	23750	23150	139	7000	1000	17310	50	1	13900000	3260	14.89	1.13	12	0.05	1575.00	20799.00	28500	20220928	-17.72	19990	20230316	17.31	26150	-10.33	20230102	19990	17.31	20230316	28500	-17.72	20220928	19990	17.31	20230316	1.81	N	005500	1000	139 억		499401	N	N	5	N	00	N
113	20230811	090200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23350	-50	5	-0.21	13608100	580	0.90	23550	23550	23350	30400	16400	23400	23462.24	3.59	0	-221	23866	23632	23266	23032	22666	23750	23150	139	7000	1000	17310	50	1	13900000	3246	14.83	1.12	12	0.00	1575.00	20799.00	28500	20220928	-18.07	19990	20230316	16.81	26150	-10.71	20230102	19990	16.81	20230316	28500	-18.07	20220928	19990	16.81	20230316	1.81	N	005500	1000	139 억		499401	N	N	5	N	00	N
114	20230810	160159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23400	200	2	0.86	1486330750	63932	58.09	23200	23500	22900	30150	16250	23200	23248.53	3.45	0	23527	23800	23500	22900	22600	22000	23650	22750	139	6950	1000	17160	50	1	13900000	3253	14.86	1.13	12	0.46	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	1.88	N	005500	1000	139 억		479363	N	N	5	N	00	N
115	20230810	150158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23400	200	2	0.86	1203686400	51827	47.09	23200	23500	22900	30150	16250	23200	23225.11	3.45	0	16979	23800	23500	22900	22600	22000	23650	22750	139	6950	1000	17160	50	1	13900000	3253	14.86	1.13	12	0.37	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	1.88	N	005500	1000	139 억		479363	N	N	3	N	00	N
116	20230810	140159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23350	150	2	0.65	1007137600	43418	39.45	23200	23500	22900	30150	16250	23200	23196.31	3.45	0	14181	23800	23500	22900	22600	22000	23650	22750	139	6950	1000	17160	50	1	13900000	3246	14.83	1.12	12	0.31	1575.00	20799.00	28500	20220928	-18.07	19990	20230316	16.81	26150	-10.71	20230102	19990	16.81	20230316	28500	-18.07	20220928	19990	16.81	20230316	1.88	N	005500	1000	139 억		479363	N	N	3	N	00	N
117	20230810	130157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23250	50	2	0.22	884467800	38145	34.66	23200	23500	22900	30150	16250	23200	23186.97	3.45	0	13730	23800	23500	22900	22600	22000	23650	22750	139	6950	1000	17160	50	1	13900000	3232	14.76	1.12	12	0.27	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	1.88	N	005500	1000	139 억		479363	N	N	3	N	00	N
118	20230810	120158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23200	0	3	0.00	602368950	26004	23.63	23200	23500	22900	30150	16250	23200	23164.40	3.45	0	7457	23800	23500	22900	22600	22000	23650	22750	139	6950	1000	17160	50	1	13900000	3225	14.73	1.12	12	0.19	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	1.88	N	005500	1000	139 억		479363	N	N	3	N	00	N
119	20230810	110159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23200	0	3	0.00	504691650	21786	19.79	23200	23500	22900	30150	16250	23200	23165.79	3.45	0	6330	23800	23500	22900	22600	22000	23650	22750	139	6950	1000	17160	50	1	13900000	3225	14.73	1.12	12	0.16	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	1.88	N	005500	1000	139 억		479363	N	N	3	N	00	N
120	20230810	100159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23100	-100	5	-0.43	390746150	16873	15.33	23200	23500	22900	30150	16250	23200	23157.95	3.45	0	5012	23800	23500	22900	22600	22000	23650	22750	139	6950	1000	17160	50	1	13900000	3211	14.67	1.11	12	0.12	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	1.88	N	005500	1000	139 억		479363	N	N	3	N	00	N
121	20230810	090159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23050	-150	5	-0.65	24633750	1064	0.97	23200	23200	22950	30150	16250	23200	23149.65	3.45	0	-483	23800	23500	22900	22600	22000	23650	22750	139	6950	1000	17160	50	1	13900000	3204	14.63	1.11	12	0.01	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	1.88	N	005500	1000	139 억		479363	N	N	3	N	00	N
122	20230809	160159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23200	850	2	3.80	2515259200	109976	200.97	22300	23200	22300	29050	15650	22350	22870.45	3.14	0	29558	23016	22682	22366	22032	21716	22525	21875	139	6700	1000	16530	50	1	13900000	3225	14.73	1.12	12	0.79	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	1.83	N	005500	1000	139 억		436708	N	N	3	N	00	N
123	20230809	150157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23050	700	2	3.13	2253598350	98660	180.29	22300	23150	22300	29050	15650	22350	22842.07	3.14	0	28198	23016	22682	22366	22032	21716	22525	21875	139	6700	1000	16530	50	1	13900000	3204	14.63	1.11	12	0.71	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	1.83	N	005500	1000	139 억		436708	N	N	37	N	00	N
124	20230809	140157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	23050	700	2	3.13	1880261650	82442	150.65	22300	23100	22300	29050	15650	22350	22807.08	3.14	0	23731	23016	22682	22366	22032	21716	22525	21875	139	6700	1000	16530	50	1	13900000	3204	14.63	1.11	12	0.59	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	1.83	N	005500	1000	139 억		436708	N	N	37	N	00	N
125	20230809	130200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22900	550	2	2.46	1559396900	68470	125.12	22300	23050	22300	29050	15650	22350	22774.89	3.14	0	16738	23016	22682	22366	22032	21716	22525	21875	139	6700	1000	16530	50	1	13900000	3183	14.54	1.10	12	0.49	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	1.83	N	005500	1000	139 억		436708	N	N	37	N	00	N
126	20230809	120159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22750	400	2	1.79	1321657900	58057	106.09	22300	23050	22300	29050	15650	22350	22764.83	3.14	0	11909	23016	22682	22366	22032	21716	22525	21875	139	6700	1000	16530	50	1	13900000	3162	14.44	1.09	12	0.42	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	1.83	N	005500	1000	139 억		436708	N	N	37	N	00	N
127	20230809	110159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22950	600	2	2.68	1105533100	48596	88.80	22300	23050	22300	29050	15650	22350	22749.47	3.14	0	13932	23016	22682	22366	22032	21716	22525	21875	139	6700	1000	16530	50	1	13900000	3190	14.57	1.10	12	0.35	1575.00	20799.00	28500	20220928	-19.47	19990	20230316	14.81	26150	-12.24	20230102	19990	14.81	20230316	28500	-19.47	20220928	19990	14.81	20230316	1.83	N	005500	1000	139 억		436708	N	N	37	N	00	N
128	20230809	100157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22450	100	2	0.45	340991450	15195	27.77	22300	22650	22300	29050	15650	22350	22441.03	3.14	0	5612	23016	22682	22366	22032	21716	22525	21875	139	6700	1000	16530	50	1	13900000	3121	14.25	1.08	12	0.11	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	1.83	N	005500	1000	139 억		436708	N	N	37	N	00	N
129	20230809	090157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22450	100	2	0.45	3615550	162	0.30	22300	22450	22300	29050	15650	22350	22318.21	3.14	0	-116	23016	22682	22366	22032	21716	22525	21875	139	6700	1000	16530	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	1.83	N	005500	1000	139 억		436708	N	N	37	N	00	N
130	20230808	160159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22350	-300	5	-1.32	1217200700	54689	113.54	22500	22700	22050	29400	15900	22650	22256.76	3.04	0	1123	23216	22932	22616	22332	22016	22775	22175	139	6750	1000	16760	50	1	13900000	3107	14.19	1.07	12	0.39	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	1.84	N	005500	1000	139 억		422119	N	N	37	N	00	N
131	20230808	150158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22250	-400	5	-1.77	1045579700	46982	97.54	22500	22700	22050	29400	15900	22650	22254.90	3.04	0	766	23216	22932	22616	22332	22016	22775	22175	139	6750	1000	16760	50	1	13900000	3093	14.13	1.07	12	0.34	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	1.84	N	005500	1000	139 억		422119	N	N	213	N	00	N
132	20230808	140157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22100	-550	5	-2.43	895249000	40224	83.51	22500	22700	22050	29400	15900	22650	22256.59	3.04	0	166	23216	22932	22616	22332	22016	22775	22175	139	6750	1000	16760	50	1	13900000	3072	14.03	1.06	12	0.29	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	1.84	N	005500	1000	139 억		422119	N	N	213	N	00	N
133	20230808	130156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22150	-500	5	-2.21	783716250	35185	73.05	22500	22700	22050	29400	15900	22650	22274.16	3.04	0	1205	23216	22932	22616	22332	22016	22775	22175	139	6750	1000	16760	50	1	13900000	3079	14.06	1.06	12	0.25	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	1.84	N	005500	1000	139 억		422119	N	N	213	N	00	N
134	20230808	120156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22250	-400	5	-1.77	716748100	32165	66.78	22500	22700	22050	29400	15900	22650	22283.48	3.04	0	2688	23216	22932	22616	22332	22016	22775	22175	139	6750	1000	16760	50	1	13900000	3093	14.13	1.07	12	0.23	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	1.84	N	005500	1000	139 억		422119	N	N	213	N	00	N
135	20230808	110157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22250	-400	5	-1.77	493105500	22076	45.83	22500	22700	22200	29400	15900	22650	22336.72	3.04	0	2103	23216	22932	22616	22332	22016	22775	22175	139	6750	1000	16760	50	1	13900000	3093	14.13	1.07	12	0.16	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	1.84	N	005500	1000	139 억		422119	N	N	213	N	00	N
136	20230808	100157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22500	-150	5	-0.66	96345050	4275	8.88	22500	22700	22400	29400	15900	22650	22536.85	3.04	0	166	23216	22932	22616	22332	22016	22775	22175	139	6750	1000	16760	50	1	13900000	3128	14.29	1.08	12	0.03	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	1.84	N	005500	1000	139 억		422119	N	N	213	N	00	N
137	20230808	090158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22550	-100	5	-0.44	7447850	331	0.69	22500	22550	22500	29400	15900	22650	22501.06	3.04	0	-49	23216	22932	22616	22332	22016	22775	22175	139	6750	1000	16760	50	1	13900000	3134	14.32	1.08	12	0.00	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	1.84	N	005500	1000	139 억		422119	N	N	213	N	00	N
138	20230807	160156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22650	-250	5	-1.09	1076852200	47832	219.14	22850	22900	22300	29750	16050	22900	22513.20	2.97	0	-2229	23200	23050	22800	22650	22400	23100	22700	139	6850	1000	16940	50	1	13900000	3148	14.38	1.09	12	0.34	1575.00	20799.00	28500	20220928	-20.53	19990	20230316	13.31	26150	-13.38	20230102	19990	13.31	20230316	28500	-20.53	20220928	19990	13.31	20230316	1.92	N	005500	1000	139 억		413382	N	N	213	N	00	N
139	20230807	150155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22450	-450	5	-1.97	992522850	44096	202.03	22850	22900	22300	29750	16050	22900	22508.23	2.97	0	-3866	23200	23050	22800	22650	22400	23100	22700	139	6850	1000	16940	50	1	13900000	3121	14.25	1.08	12	0.32	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	1.92	N	005500	1000	139 억		413382	N	N	1	N	00	N
140	20230807	140157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22450	-450	5	-1.97	901778450	40057	183.52	22850	22900	22300	29750	16050	22900	22512.38	2.97	0	-6589	23200	23050	22800	22650	22400	23100	22700	139	6850	1000	16940	50	1	13900000	3121	14.25	1.08	12	0.29	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	1.92	N	005500	1000	139 억		413382	N	N	1	N	00	N
141	20230807	130156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22450	-450	5	-1.97	824472600	36621	167.78	22850	22900	22300	29750	16050	22900	22513.66	2.97	0	-8494	23200	23050	22800	22650	22400	23100	22700	139	6850	1000	16940	50	1	13900000	3121	14.25	1.08	12	0.26	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	1.92	N	005500	1000	139 억		413382	N	N	1	N	00	N
142	20230807	120156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22450	-450	5	-1.97	692023450	30706	140.68	22850	22900	22350	29750	16050	22900	22537.08	2.97	0	-7952	23200	23050	22800	22650	22400	23100	22700	139	6850	1000	16940	50	1	13900000	3121	14.25	1.08	12	0.22	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	1.92	N	005500	1000	139 억		413382	N	N	1	N	00	N
143	20230807	110154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22450	-450	5	-1.97	362664650	16034	73.46	22850	22900	22450	29750	16050	22900	22618.48	2.97	0	-5965	23200	23050	22800	22650	22400	23100	22700	139	6850	1000	16940	50	1	13900000	3121	14.25	1.08	12	0.12	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	1.92	N	005500	1000	139 억		413382	N	N	1	N	00	N
144	20230807	100157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22700	-200	5	-0.87	146319850	6435	29.48	22850	22900	22600	29750	16050	22900	22738.13	2.97	0	-2258	23200	23050	22800	22650	22400	23100	22700	139	6850	1000	16940	50	1	13900000	3155	14.41	1.09	12	0.05	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	1.92	N	005500	1000	139 억		413382	N	N	1	N	00	N
145	20230807	090155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22650	-250	5	-1.09	2388950	105	0.48	22850	22850	22650	29750	16050	22900	22751.90	2.97	0	-71	23200	23050	22800	22650	22400	23100	22700	139	6850	1000	16940	50	1	13900000	3148	14.38	1.09	12	0.00	1575.00	20799.00	28500	20220928	-20.53	19990	20230316	13.31	26150	-13.38	20230102	19990	13.31	20230316	28500	-20.53	20220928	19990	13.31	20230316	1.92	N	005500	1000	139 억		413382	N	N	1	N	00	N
146	20230804	160156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22900	-50	5	-0.22	494528500	21725	34.06	22900	22950	22550	29800	16100	22950	22763.03	2.99	0	-3260	23550	23250	22800	22500	22050	23400	22650	139	6850	1000	16980	50	1	13900000	3183	14.54	1.10	12	0.16	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	1.94	N	005500	1000	139 억		416279	N	N	1	N	00	N
147	20230804	150156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22900	-50	5	-0.22	416772050	18322	28.72	22900	22950	22550	29800	16100	22950	22747.08	2.99	0	-1455	23550	23250	22800	22500	22050	23400	22650	139	6850	1000	16980	50	1	13900000	3183	14.54	1.10	12	0.13	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	1.94	N	005500	1000	139 억		416279	N	N	1	N	00	N
148	20230804	140156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22700	-250	5	-1.09	311430600	13707	21.49	22900	22950	22550	29800	16100	22950	22720.55	2.99	0	-1992	23550	23250	22800	22500	22050	23400	22650	139	6850	1000	16980	50	1	13900000	3155	14.41	1.09	12	0.10	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	1.94	N	005500	1000	139 억		416279	N	N	1	N	00	N
149	20230804	130156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22650	-300	5	-1.31	272382650	11981	18.78	22900	22950	22550	29800	16100	22950	22734.55	2.99	0	-2508	23550	23250	22800	22500	22050	23400	22650	139	6850	1000	16980	50	1	13900000	3148	14.38	1.09	12	0.09	1575.00	20799.00	28500	20220928	-20.53	19990	20230316	13.31	26150	-13.38	20230102	19990	13.31	20230316	28500	-20.53	20220928	19990	13.31	20230316	1.94	N	005500	1000	139 억		416279	N	N	1	N	00	N
150	20230804	120155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22700	-250	5	-1.09	202584350	8895	13.95	22900	22950	22650	29800	16100	22950	22775.08	2.99	0	-1074	23550	23250	22800	22500	22050	23400	22650	139	6850	1000	16980	50	1	13900000	3155	14.41	1.09	12	0.06	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	1.94	N	005500	1000	139 억		416279	N	N	1	N	00	N
151	20230804	110156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22700	-250	5	-1.09	149008900	6533	10.24	22900	22950	22700	29800	16100	22950	22808.65	2.99	0	95	23550	23250	22800	22500	22050	23400	22650	139	6850	1000	16980	50	1	13900000	3155	14.41	1.09	12	0.05	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	1.94	N	005500	1000	139 억		416279	N	N	1	N	00	N
152	20230804	100154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22850	-100	5	-0.44	100976200	4424	6.94	22900	22950	22700	29800	16100	22950	22824.64	2.99	0	321	23550	23250	22800	22500	22050	23400	22650	139	6850	1000	16980	50	1	13900000	3176	14.51	1.10	12	0.03	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	1.94	N	005500	1000	139 억		416279	N	N	1	N	00	N
153	20230804	090154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22900	-50	5	-0.22	16168950	706	1.11	22900	22950	22850	29800	16100	22950	22902.20	2.99	0	57	23550	23250	22800	22500	22050	23400	22650	139	6850	1000	16980	50	1	13900000	3183	14.54	1.10	12	0.01	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	1.94	N	005500	1000	139 억		416279	N	N	1	N	00	N
154	20230803	160154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22950	400	2	1.77	1452733200	63687	181.05	22450	23100	22350	29300	15800	22550	22810.51	2.90	0	12998	23016	22782	22516	22282	22016	22800	22300	139	6750	1000	16680	50	1	13900000	3190	14.57	1.10	12	0.46	1575.00	20799.00	28500	20220928	-19.47	19990	20230316	14.81	26150	-12.24	20230102	19990	14.81	20230316	28500	-19.47	20220928	19990	14.81	20230316	1.96	N	005500	1000	139 억		402435	N	N	1	N	00	N
155	20230803	150156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22900	350	2	1.55	1256554100	55107	156.66	22450	23100	22350	29300	15800	22550	22802.08	2.90	0	10318	23016	22782	22516	22282	22016	22800	22300	139	6750	1000	16680	50	1	13900000	3183	14.54	1.10	12	0.40	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	1.96	N	005500	1000	139 억		402435	N	N	23	N	00	N
156	20230803	140153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22950	400	2	1.77	1123078600	49286	140.11	22450	23100	22350	29300	15800	22550	22786.97	2.90	0	8269	23016	22782	22516	22282	22016	22800	22300	139	6750	1000	16680	50	1	13900000	3190	14.57	1.10	12	0.35	1575.00	20799.00	28500	20220928	-19.47	19990	20230316	14.81	26150	-12.24	20230102	19990	14.81	20230316	28500	-19.47	20220928	19990	14.81	20230316	1.96	N	005500	1000	139 억		402435	N	N	23	N	00	N
157	20230803	130156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22850	300	2	1.33	986736100	43348	123.23	22450	23100	22350	29300	15800	22550	22763.13	2.90	0	6831	23016	22782	22516	22282	22016	22800	22300	139	6750	1000	16680	50	1	13900000	3176	14.51	1.10	12	0.31	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	1.96	N	005500	1000	139 억		402435	N	N	23	N	00	N
158	20230803	120155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22750	200	2	0.89	811059450	35613	101.24	22450	23100	22350	29300	15800	22550	22774.25	2.90	0	4620	23016	22782	22516	22282	22016	22800	22300	139	6750	1000	16680	50	1	13900000	3162	14.44	1.09	12	0.26	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	1.96	N	005500	1000	139 억		402435	N	N	23	N	00	N
159	20230803	110154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22800	250	2	1.11	649899100	28558	81.18	22450	23100	22350	29300	15800	22550	22757.16	2.90	0	4499	23016	22782	22516	22282	22016	22800	22300	139	6750	1000	16680	50	1	13900000	3169	14.48	1.10	12	0.21	1575.00	20799.00	28500	20220928	-20.00	19990	20230316	14.06	26150	-12.81	20230102	19990	14.06	20230316	28500	-20.00	20220928	19990	14.06	20230316	1.96	N	005500	1000	139 억		402435	N	N	23	N	00	N
160	20230803	100153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22550	0	3	0.00	195363750	8666	24.64	22450	22700	22350	29300	15800	22550	22543.71	2.90	0	4474	23016	22782	22516	22282	22016	22800	22300	139	6750	1000	16680	50	1	13900000	3134	14.32	1.08	12	0.06	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	1.96	N	005500	1000	139 억		402435	N	N	23	N	00	N
161	20230803	090154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22400	-150	5	-0.67	5672950	253	0.72	22450	22450	22400	29300	15800	22550	22422.73	2.90	0	-147	23016	22782	22516	22282	22016	22800	22300	139	6750	1000	16680	50	1	13900000	3114	14.22	1.08	12	0.00	1575.00	20799.00	28500	20220928	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20220928	19990	12.06	20230316	1.96	N	005500	1000	139 억		402435	N	N	23	N	00	N
162	20230802	160154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22550	-50	5	-0.22	787775550	35060	73.77	22550	22750	22250	29350	15850	22600	22468.83	2.85	0	5438	23133	22866	22533	22266	21933	22700	22100	139	6750	1000	16720	50	1	13900000	3134	14.32	1.08	12	0.25	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	1.83	N	005500	1000	139 억		396687	N	N	23	N	00	N
163	20230802	150155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22450	-150	5	-0.66	716630450	31893	67.10	22550	22750	22250	29350	15850	22600	22469.84	2.85	0	5586	23133	22866	22533	22266	21933	22700	22100	139	6750	1000	16720	50	1	13900000	3121	14.25	1.08	12	0.23	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	1.83	N	005500	1000	139 억		396687	N	N	12	N	00	N
164	20230802	140156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22300	-300	5	-1.33	659858200	29351	61.76	22550	22750	22250	29350	15850	22600	22481.63	2.85	0	5842	23133	22866	22533	22266	21933	22700	22100	139	6750	1000	16720	50	1	13900000	3100	14.16	1.07	12	0.21	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	1.83	N	005500	1000	139 억		396687	N	N	12	N	00	N
165	20230802	130154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22300	-300	5	-1.33	604046650	26848	56.49	22550	22750	22250	29350	15850	22600	22498.76	2.85	0	6795	23133	22866	22533	22266	21933	22700	22100	139	6750	1000	16720	50	1	13900000	3100	14.16	1.07	12	0.19	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	1.83	N	005500	1000	139 억		396687	N	N	12	N	00	N
166	20230802	120154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22300	-300	5	-1.33	580790200	25806	54.30	22550	22750	22250	29350	15850	22600	22506.01	2.85	0	6817	23133	22866	22533	22266	21933	22700	22100	139	6750	1000	16720	50	1	13900000	3100	14.16	1.07	12	0.19	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	1.83	N	005500	1000	139 억		396687	N	N	12	N	00	N
167	20230802	110153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22400	-200	5	-0.88	470050600	20845	43.86	22550	22750	22300	29350	15850	22600	22549.80	2.85	0	8462	23133	22866	22533	22266	21933	22700	22100	139	6750	1000	16720	50	1	13900000	3114	14.22	1.08	12	0.15	1575.00	20799.00	28500	20220928	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20220928	19990	12.06	20230316	1.83	N	005500	1000	139 억		396687	N	N	12	N	00	N
168	20230802	100154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22600	0	3	0.00	303482250	13468	28.34	22550	22750	22300	29350	15850	22600	22533.58	2.85	0	4555	23133	22866	22533	22266	21933	22700	22100	139	6750	1000	16720	50	1	13900000	3141	14.35	1.09	12	0.10	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	1.83	N	005500	1000	139 억		396687	N	N	12	N	00	N
169	20230802	090155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22400	-200	5	-0.88	25685200	1142	2.40	22550	22550	22400	29350	15850	22600	22491.42	2.85	0	-58	23133	22866	22533	22266	21933	22700	22100	139	6750	1000	16720	50	1	13900000	3114	14.22	1.08	12	0.01	1575.00	20799.00	28500	20220928	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20220928	19990	12.06	20230316	1.83	N	005500	1000	139 억		396687	N	N	12	N	00	N
170	20230801	160154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22600	100	2	0.44	1064967950	47441	107.65	22700	22800	22200	29250	15750	22500	22448.00	2.84	0	2839	23266	22882	22316	21932	21366	23075	22125	139	6750	1000	16650	50	1	13900000	3141	14.35	1.09	12	0.34	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		394549	N	N	12	N	00	N
171	20230801	150152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22550	50	2	0.22	1035821850	46151	104.72	22700	22800	22200	29250	15750	22500	22444.19	2.84	0	2806	23266	22882	22316	21932	21366	23075	22125	139	6750	1000	16650	50	1	13900000	3134	14.32	1.08	12	0.33	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	1.80	N	005500	1000	139 억		394549	N	N	1	N	00	N
172	20230801	140156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22350	-150	5	-0.67	922847450	41113	93.29	22700	22800	22200	29250	15750	22500	22446.61	2.84	0	1226	23266	22882	22316	21932	21366	23075	22125	139	6750	1000	16650	50	1	13900000	3107	14.19	1.07	12	0.30	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		394549	N	N	1	N	00	N
173	20230801	130154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22450	-50	5	-0.22	706769800	31412	71.28	22700	22800	22350	29250	15750	22500	22499.99	2.84	0	902	23266	22882	22316	21932	21366	23075	22125	139	6750	1000	16650	50	1	13900000	3121	14.25	1.08	12	0.23	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	1.80	N	005500	1000	139 억		394549	N	N	1	N	00	N
174	20230801	120154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22500	0	3	0.00	337724750	14945	33.91	22700	22800	22450	29250	15750	22500	22597.84	2.84	0	1714	23266	22882	22316	21932	21366	23075	22125	139	6750	1000	16650	50	1	13900000	3128	14.29	1.08	12	0.11	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	1.80	N	005500	1000	139 억		394549	N	N	1	N	00	N
175	20230801	110152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22650	150	2	0.67	218849900	9694	22.00	22700	22700	22450	29250	15750	22500	22575.81	2.84	0	2458	23266	22882	22316	21932	21366	23075	22125	139	6750	1000	16650	50	1	13900000	3148	14.38	1.09	12	0.07	1575.00	20799.00	28500	20220928	-20.53	19990	20230316	13.31	26150	-13.38	20230102	19990	13.31	20230316	28500	-20.53	20220928	19990	13.31	20230316	1.80	N	005500	1000	139 억		394549	N	N	1	N	00	N
176	20230801	100153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22550	50	2	0.22	137928000	6115	13.88	22700	22700	22450	29250	15750	22500	22555.68	2.84	0	1622	23266	22882	22316	21932	21366	23075	22125	139	6750	1000	16650	50	1	13900000	3134	14.32	1.08	12	0.04	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	1.80	N	005500	1000	139 억		394549	N	N	1	N	00	N
177	20230801	090152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22550	50	2	0.22	16607700	733	1.66	22700	22700	22500	29250	15750	22500	22657.16	2.84	0	0	23266	22882	22316	21932	21366	23075	22125	139	6750	1000	16650	50	1	13900000	3134	14.32	1.08	12	0.01	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	1.80	N	005500	1000	139 억		394549	N	N	1	N	00	N