KissMeData/002720/price/prices-20230701.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	20230731	160135	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3950	50	2	1.28	178195085	45383	103.69	3890	3965	3890	5070	2730	3900	3926.44	0.86	0	10666	3996	3947	3876	3827	3756	3972	3852	212	1170	1000	2490	5	1	21159832	836	23.51	1.09	12	0.21	168.00	3620.00	6704	20221213	-41.08	3590	20230726	10.03	6035	-34.55	20230102	3590	10.03	20230726	7020	-43.73	20221213	3590	10.03	20230726	5.23	N	002720	1000	211 억		182762	N	N	2	N	00	N
3	20230731	150135	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3930	30	2	0.77	168026145	42797	97.78	3890	3965	3890	5070	2730	3900	3926.12	0.86	0	9065	3996	3947	3876	3827	3756	3972	3852	212	1170	1000	2490	5	1	21159832	832	23.39	1.09	12	0.20	168.00	3620.00	6704	20221213	-41.38	3590	20230726	9.47	6035	-34.88	20230102	3590	9.47	20230726	7020	-44.02	20221213	3590	9.47	20230726	5.23	N	002720	1000	211 억		182762	N	N	7	N	00	N
4	20230731	140136	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3920	20	2	0.51	154925535	39463	90.16	3890	3965	3890	5070	2730	3900	3925.84	0.86	0	7265	3996	3947	3876	3827	3756	3972	3852	212	1170	1000	2490	5	1	21159832	829	23.33	1.08	12	0.19	168.00	3620.00	6704	20221213	-41.53	3590	20230726	9.19	6035	-35.05	20230102	3590	9.19	20230726	7020	-44.16	20221213	3590	9.19	20230726	5.23	N	002720	1000	211 억		182762	N	N	7	N	00	N
5	20230731	130135	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3930	30	2	0.77	140148015	35700	81.56	3890	3965	3890	5070	2730	3900	3925.71	0.86	0	6075	3996	3947	3876	3827	3756	3972	3852	212	1170	1000	2490	5	1	21159832	832	23.39	1.09	12	0.17	168.00	3620.00	6704	20221213	-41.38	3590	20230726	9.47	6035	-34.88	20230102	3590	9.47	20230726	7020	-44.02	20221213	3590	9.47	20230726	5.23	N	002720	1000	211 억		182762	N	N	7	N	00	N
6	20230731	120137	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3940	40	2	1.03	132107150	33656	76.89	3890	3965	3890	5070	2730	3900	3925.22	0.86	0	6777	3996	3947	3876	3827	3756	3972	3852	212	1170	1000	2490	5	1	21159832	834	23.45	1.09	12	0.16	168.00	3620.00	6704	20221213	-41.23	3590	20230726	9.75	6035	-34.71	20230102	3590	9.75	20230726	7020	-43.87	20221213	3590	9.75	20230726	5.23	N	002720	1000	211 억		182762	N	N	7	N	00	N
7	20230731	110137	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3930	30	2	0.77	125492770	31980	73.07	3890	3965	3890	5070	2730	3900	3924.10	0.86	0	6781	3996	3947	3876	3827	3756	3972	3852	212	1170	1000	2490	5	1	21159832	832	23.39	1.09	12	0.15	168.00	3620.00	6704	20221213	-41.38	3590	20230726	9.47	6035	-34.88	20230102	3590	9.47	20230726	7020	-44.02	20221213	3590	9.47	20230726	5.23	N	002720	1000	211 억		182762	N	N	7	N	00	N
8	20230731	100136	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3965	65	2	1.67	94590780	24150	55.18	3890	3965	3890	5070	2730	3900	3916.80	0.86	0	5813	3996	3947	3876	3827	3756	3972	3852	212	1170	1000	2490	5	1	21159832	839	23.60	1.10	12	0.11	168.00	3620.00	6704	20221213	-40.86	3590	20230726	10.45	6035	-34.30	20230102	3590	10.45	20230726	7020	-43.52	20221213	3590	10.45	20230726	5.23	N	002720	1000	211 억		182762	N	N	7	N	00	N
9	20230731	090135	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3910	10	2	0.26	5037640	1294	2.96	3890	3910	3890	5070	2730	3900	3893.08	0.86	0	125	3996	3947	3876	3827	3756	3972	3852	212	1170	1000	2490	5	1	21159832	827	23.27	1.08	12	0.01	168.00	3620.00	6704	20221213	-41.68	3590	20230726	8.91	6035	-35.21	20230102	3590	8.91	20230726	7020	-44.30	20221213	3590	8.91	20230726	5.23	N	002720	1000	211 억		182762	N	N	7	N	00	N
10	20230728	160136	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3900	90	2	2.36	167771830	43241	39.05	3805	3925	3805	4950	2670	3810	3879.92	0.77	0	17787	4033	3921	3783	3671	3533	3977	3727	212	1140	1000	2430	5	1	21159832	825	23.21	1.08	12	0.20	168.00	3620.00	6704	20221213	-41.83	3590	20230726	8.64	6035	-35.38	20230102	3590	8.64	20230726	7020	-44.44	20221213	3590	8.64	20230726	5.32	N	002720	1000	211 억		163045	N	N	7	N	00	N
11	20230728	150135	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3905	95	2	2.49	157882640	40708	36.76	3805	3925	3805	4950	2670	3810	3878.42	0.77	0	16837	4033	3921	3783	3671	3533	3977	3727	212	1140	1000	2430	5	1	21159832	826	23.24	1.08	12	0.19	168.00	3620.00	6704	20221213	-41.75	3590	20230726	8.77	6035	-35.29	20230102	3590	8.77	20230726	7020	-44.37	20221213	3590	8.77	20230726	5.32	N	002720	1000	211 억		163045	N	N	0	N	00	N
12	20230728	140135	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3910	100	2	2.62	137186350	35408	31.97	3805	3925	3805	4950	2670	3810	3874.45	0.77	0	15280	4033	3921	3783	3671	3533	3977	3727	212	1140	1000	2430	5	1	21159832	827	23.27	1.08	12	0.17	168.00	3620.00	6704	20221213	-41.68	3590	20230726	8.91	6035	-35.21	20230102	3590	8.91	20230726	7020	-44.30	20221213	3590	8.91	20230726	5.32	N	002720	1000	211 억		163045	N	N	0	N	00	N
13	20230728	130134	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3920	110	2	2.89	102765635	26608	24.03	3805	3920	3805	4950	2670	3810	3862.21	0.77	0	10224	4033	3921	3783	3671	3533	3977	3727	212	1140	1000	2430	5	1	21159832	829	23.33	1.08	12	0.13	168.00	3620.00	6704	20221213	-41.53	3590	20230726	9.19	6035	-35.05	20230102	3590	9.19	20230726	7020	-44.16	20221213	3590	9.19	20230726	5.32	N	002720	1000	211 억		163045	N	N	0	N	00	N
14	20230728	120135	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3890	80	2	2.10	70835125	18412	16.63	3805	3900	3805	4950	2670	3810	3847.23	0.77	0	5613	4033	3921	3783	3671	3533	3977	3727	212	1140	1000	2430	5	1	21159832	823	23.15	1.07	12	0.09	168.00	3620.00	6704	20221213	-41.97	3590	20230726	8.36	6035	-35.54	20230102	3590	8.36	20230726	7020	-44.59	20221213	3590	8.36	20230726	5.32	N	002720	1000	211 억		163045	N	N	0	N	00	N
15	20230728	110135	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3875	65	2	1.71	66778005	17368	15.68	3805	3900	3805	4950	2670	3810	3844.89	0.77	0	5162	4033	3921	3783	3671	3533	3977	3727	212	1140	1000	2430	5	1	21159832	820	23.07	1.07	12	0.08	168.00	3620.00	6704	20221213	-42.20	3590	20230726	7.94	6035	-35.79	20230102	3590	7.94	20230726	7020	-44.80	20221213	3590	7.94	20230726	5.32	N	002720	1000	211 억		163045	N	N	0	N	00	N
16	20230728	100135	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3855	45	2	1.18	47303965	12359	11.16	3805	3870	3805	4950	2670	3810	3827.49	0.77	0	3508	4033	3921	3783	3671	3533	3977	3727	212	1140	1000	2430	5	1	21159832	816	22.95	1.06	12	0.06	168.00	3620.00	6704	20221213	-42.50	3590	20230726	7.38	6035	-36.12	20230102	3590	7.38	20230726	7020	-45.09	20221213	3590	7.38	20230726	5.32	N	002720	1000	211 억		163045	N	N	0	N	00	N
17	20230728	090135	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3830	20	2	0.52	19169175	5037	4.55	3805	3830	3805	4950	2670	3810	3805.67	0.77	0	1666	4033	3921	3783	3671	3533	3977	3727	212	1140	1000	2430	5	1	21159832	810	22.80	1.06	12	0.02	168.00	3620.00	6704	20221213	-42.87	3590	20230726	6.69	6035	-36.54	20230102	3590	6.69	20230726	7020	-45.44	20221213	3590	6.69	20230726	5.32	N	002720	1000	211 억		163045	N	N	0	N	00	N
18	20230727	160135	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3810	160	2	4.38	418844775	109999	51.18	3645	3895	3645	4745	2555	3650	3807.69	0.54	-14832	48038	3910	3780	3685	3555	3460	3732	3507	212	1095	1000	2330	5	1	21159832	806	22.68	1.05	12	0.52	168.00	3620.00	6704	20221213	-43.17	3590	20230726	6.13	6035	-36.87	20230102	3590	6.13	20230726	7020	-45.73	20221213	3590	6.13	20230726	5.37	N	002720	1000	211 억		115048	N	N	0	N	00	N
19	20230727	150134	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3840	190	2	5.21	382922360	100594	46.81	3645	3895	3645	4745	2555	3650	3806.61	0.54	-14832	43765	3910	3780	3685	3555	3460	3732	3507	212	1095	1000	2330	5	1	21159832	813	22.86	1.06	12	0.48	168.00	3620.00	6704	20221213	-42.72	3590	20230726	6.96	6035	-36.37	20230102	3590	6.96	20230726	7020	-45.30	20221213	3590	6.96	20230726	5.37	N	002720	1000	211 억		115048	N	N	0	N	00	N
20	20230727	140134	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3835	185	2	5.07	341049340	89646	41.71	3645	3895	3645	4745	2555	3650	3804.40	0.54	-14832	39234	3910	3780	3685	3555	3460	3732	3507	212	1095	1000	2330	5	1	21159832	811	22.83	1.06	12	0.42	168.00	3620.00	6704	20221213	-42.80	3590	20230726	6.82	6035	-36.45	20230102	3590	6.82	20230726	7020	-45.37	20221213	3590	6.82	20230726	5.37	N	002720	1000	211 억		115048	N	N	0	N	00	N
21	20230727	130136	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3840	190	2	5.21	305830245	80410	37.41	3645	3895	3645	4745	2555	3650	3803.39	0.54	-14832	35802	3910	3780	3685	3555	3460	3732	3507	212	1095	1000	2330	5	1	21159832	813	22.86	1.06	12	0.38	168.00	3620.00	6704	20221213	-42.72	3590	20230726	6.96	6035	-36.37	20230102	3590	6.96	20230726	7020	-45.30	20221213	3590	6.96	20230726	5.37	N	002720	1000	211 억		115048	N	N	0	N	00	N
22	20230727	120136	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3845	195	2	5.34	293623110	77222	35.93	3645	3895	3645	4745	2555	3650	3802.32	0.54	-14832	33097	3910	3780	3685	3555	3460	3732	3507	212	1095	1000	2330	5	1	21159832	814	22.89	1.06	12	0.36	168.00	3620.00	6704	20221213	-42.65	3590	20230726	7.10	6035	-36.29	20230102	3590	7.10	20230726	7020	-45.23	20221213	3590	7.10	20230726	5.37	N	002720	1000	211 억		115048	N	N	0	N	00	N
23	20230727	110135	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3870	220	2	6.03	237948960	62793	29.22	3645	3880	3645	4745	2555	3650	3789.42	0.54	-14832	29414	3910	3780	3685	3555	3460	3732	3507	212	1095	1000	2330	5	1	21159832	819	23.04	1.07	12	0.30	168.00	3620.00	6704	20221213	-42.27	3590	20230726	7.80	6035	-35.87	20230102	3590	7.80	20230726	7020	-44.87	20221213	3590	7.80	20230726	5.37	N	002720	1000	211 억		115048	N	N	0	N	00	N
24	20230727	100135	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3815	165	2	4.52	157237550	41779	19.44	3645	3830	3645	4745	2555	3650	3763.55	0.54	-14832	14459	3910	3780	3685	3555	3460	3732	3507	212	1095	1000	2330	5	1	21159832	807	22.71	1.05	12	0.20	168.00	3620.00	6704	20221213	-43.09	3590	20230726	6.27	6035	-36.79	20230102	3590	6.27	20230726	7020	-45.66	20221213	3590	6.27	20230726	5.37	N	002720	1000	211 억		115048	N	N	0	N	00	N
25	20230727	090135	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3685	35	2	0.96	20553755	5633	2.62	3645	3685	3645	4745	2555	3650	3648.81	0.54	-14832	3115	3910	3780	3685	3555	3460	3732	3507	212	1095	1000	2330	5	1	21159832	780	21.93	1.02	12	0.03	168.00	3620.00	6704	20221213	-45.03	3590	20230726	2.65	6035	-38.94	20230102	3590	2.65	20230726	7020	-47.51	20221213	3590	2.65	20230726	5.37	N	002720	1000	211 억		115048	N	N	0	N	00	N
26	20230726	160134	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	3650	-180	5	-4.70	787872875	214059	196.82	3810	3815	3590	4975	2685	3830	3680.67	0.61	0	-14814	3986	3907	3861	3782	3736	3885	3760	212	1145	1000	2450	5	1	21159832	772	21.73	1.01	12	1.01	168.00	3620.00	6704	20221213	-45.55	3590	20230726	1.67	6035	-39.52	20230102	3590	1.67	20230726	7020	-48.01	20221213	3590	1.67	20230726	5.35	N	002720	1000	211 억		129880	N	N	0	N	00	N
27	20230726	150136	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	3670	-160	5	-4.18	761233660	206780	190.13	3810	3815	3590	4975	2685	3830	3681.37	0.61	0	-17059	3986	3907	3861	3782	3736	3885	3760	212	1145	1000	2450	5	1	21159832	777	21.85	1.01	12	0.98	168.00	3620.00	6704	20221213	-45.26	3590	20230726	2.23	6035	-39.19	20230102	3590	2.23	20230726	7020	-47.72	20221213	3590	2.23	20230726	5.35	N	002720	1000	211 억		129880	N	N	0	N	00	N
28	20230726	140135	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	3600	-230	5	-6.01	662904725	179631	165.16	3810	3815	3595	4975	2685	3830	3690.37	0.61	0	-21579	3986	3907	3861	3782	3736	3885	3760	212	1145	1000	2450	5	1	21159832	762	21.43	0.99	12	0.85	168.00	3620.00	6704	20221213	-46.30	3595	20230726	0.14	6035	-40.35	20230102	3595	0.14	20230726	7020	-48.72	20221213	3595	0.14	20230726	5.35	N	002720	1000	211 억		129880	N	N	0	N	00	N
29	20230726	130134	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	3665	-165	5	-4.31	520763570	140403	129.09	3810	3815	3645	4975	2685	3830	3709.06	0.61	0	-22880	3986	3907	3861	3782	3736	3885	3760	212	1145	1000	2450	5	1	21159832	776	21.82	1.01	12	0.66	168.00	3620.00	6704	20221213	-45.33	3645	20230726	0.55	6035	-39.27	20230102	3645	0.55	20230726	7020	-47.79	20221213	3645	0.55	20230726	5.35	N	002720	1000	211 억		129880	N	N	0	N	00	N
30	20230726	120135	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	3700	-130	5	-3.39	463237605	124751	114.70	3810	3815	3645	4975	2685	3830	3713.30	0.61	0	-21289	3986	3907	3861	3782	3736	3885	3760	212	1145	1000	2450	5	1	21159832	783	22.02	1.02	12	0.59	168.00	3620.00	6704	20221213	-44.81	3645	20230726	1.51	6035	-38.69	20230102	3645	1.51	20230726	7020	-47.29	20221213	3645	1.51	20230726	5.35	N	002720	1000	211 억		129880	N	N	0	N	00	N
31	20230726	110134	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	3700	-130	5	-3.39	429218555	115568	106.26	3810	3815	3645	4975	2685	3830	3713.99	0.61	0	-20730	3986	3907	3861	3782	3736	3885	3760	212	1145	1000	2450	5	1	21159832	783	22.02	1.02	12	0.55	168.00	3620.00	6704	20221213	-44.81	3645	20230726	1.51	6035	-38.69	20230102	3645	1.51	20230726	7020	-47.29	20221213	3645	1.51	20230726	5.35	N	002720	1000	211 억		129880	N	N	0	N	00	N
32	20230726	100134	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	3725	-105	5	-2.74	164934425	43911	40.37	3810	3815	3705	4975	2685	3830	3756.11	0.61	0	-9377	3986	3907	3861	3782	3736	3885	3760	212	1145	1000	2450	5	1	21159832	788	22.17	1.03	12	0.21	168.00	3620.00	6704	20221213	-44.44	3657	20220928	1.86	6035	-38.28	20230102	3705	0.54	20230726	7020	-46.94	20221213	3705	0.54	20230726	5.35	N	002720	1000	211 억		129880	N	N	0	N	00	N
33	20230726	090135	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	3810	-20	5	-0.52	22562820	5922	5.45	3810	3810	3810	4975	2685	3830	3810.00	0.61	0	901	3986	3907	3861	3782	3736	3885	3760	212	1145	1000	2450	5	1	21159832	806	22.68	1.05	12	0.03	168.00	3620.00	6704	20221213	-43.17	3657	20220928	4.18	6035	-36.87	20230102	3810	0.00	20230726	7020	-45.73	20221213	3810	0.00	20230726	5.35	N	002720	1000	211 억		129880	N	N	0	N	00	N
34	20230725	160134	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	3830	-115	5	-2.92	409051385	106387	70.19	3905	3940	3815	5120	2765	3945	3844.97	0.72	0	-24602	4191	4067	3981	3857	3771	4025	3815	212	1177	1000	2520	5	1	21159832	810	22.80	1.06	12	0.50	168.00	3620.00	6704	20221213	-42.87	3657	20220928	4.73	6035	-36.54	20230102	3815	0.39	20230725	7020	-45.44	20221213	3815	0.39	20230725	5.43	N	002720	1000	211 억		151735	N	N	0	N	00	N
35	20230725	150134	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	3825	-120	5	-3.04	316270985	82123	54.18	3905	3940	3825	5120	2765	3945	3851.19	0.72	0	-23151	4191	4067	3981	3857	3771	4025	3815	212	1177	1000	2520	5	1	21159832	809	22.77	1.06	12	0.39	168.00	3620.00	6704	20221213	-42.94	3657	20220928	4.59	6035	-36.62	20230102	3825	0.00	20230725	7020	-45.51	20221213	3825	0.00	20230725	5.43	N	002720	1000	211 억		151735	N	N	0	N	00	N
36	20230725	140134	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	3835	-110	5	-2.79	267727370	69444	45.82	3905	3940	3825	5120	2765	3945	3855.30	0.72	0	-22174	4191	4067	3981	3857	3771	4025	3815	212	1177	1000	2520	5	1	21159832	811	22.83	1.06	12	0.33	168.00	3620.00	6704	20221213	-42.80	3657	20220928	4.87	6035	-36.45	20230102	3825	0.26	20230725	7020	-45.37	20221213	3825	0.26	20230725	5.43	N	002720	1000	211 억		151735	N	N	0	N	00	N
37	20230725	130135	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	3855	-90	5	-2.28	229870780	59585	39.31	3905	3940	3825	5120	2765	3945	3857.86	0.72	0	-20273	4191	4067	3981	3857	3771	4025	3815	212	1177	1000	2520	5	1	21159832	816	22.95	1.06	12	0.28	168.00	3620.00	6704	20221213	-42.50	3657	20220928	5.41	6035	-36.12	20230102	3825	0.78	20230725	7020	-45.09	20221213	3825	0.78	20230725	5.43	N	002720	1000	211 억		151735	N	N	0	N	00	N
38	20230725	120134	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	3835	-110	5	-2.79	213995895	55458	36.59	3905	3940	3825	5120	2765	3945	3858.70	0.72	0	-21476	4191	4067	3981	3857	3771	4025	3815	212	1177	1000	2520	5	1	21159832	811	22.83	1.06	12	0.26	168.00	3620.00	6704	20221213	-42.80	3657	20220928	4.87	6035	-36.45	20230102	3825	0.26	20230725	7020	-45.37	20221213	3825	0.26	20230725	5.43	N	002720	1000	211 억		151735	N	N	0	N	00	N
39	20230725	110134	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	3850	-95	5	-2.41	175235640	45358	29.93	3905	3940	3830	5120	2765	3945	3863.39	0.72	0	-17508	4191	4067	3981	3857	3771	4025	3815	212	1177	1000	2520	5	1	21159832	815	22.92	1.06	12	0.21	168.00	3620.00	6704	20221213	-42.57	3657	20220928	5.28	6035	-36.21	20230102	3830	0.52	20230725	7020	-45.16	20221213	3830	0.52	20230725	5.43	N	002720	1000	211 억		151735	N	N	0	N	00	N
40	20230725	100135	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3865	-80	5	-2.03	132735500	34306	22.63	3905	3940	3840	5120	2765	3945	3869.16	0.72	0	-14843	4191	4067	3981	3857	3771	4025	3815	212	1177	1000	2520	5	1	21159832	818	23.01	1.07	12	0.16	168.00	3620.00	6704	20221213	-42.35	3657	20220928	5.69	6035	-35.96	20230102	3840	0.65	20230725	7020	-44.94	20221213	3830	0.91	20220928	5.43	N	002720	1000	211 억		151735	N	N	0	N	00	N
41	20230725	090134	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3940	-5	5	-0.13	8227975	2107	1.39	3905	3940	3905	5120	2765	3945	3905.07	0.72	0	87	4191	4067	3981	3857	3771	4025	3815	212	1177	1000	2520	5	1	21159832	834	23.45	1.09	12	0.01	168.00	3620.00	6704	20221213	-41.23	3657	20220928	7.74	6035	-34.71	20230102	3870	1.81	20230707	7020	-43.87	20221213	3830	2.87	20220928	5.43	N	002720	1000	211 억		151735	N	N	0	N	00	N
42	20230724	160133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3945	-160	5	-3.90	597713820	150600	90.36	4105	4105	3895	5330	2875	4105	3968.90	0.89	0	-29015	4301	4202	4101	4002	3901	4252	4052	212	1227	1000	2620	5	1	21159832	835	23.48	1.09	12	0.71	168.00	3620.00	6704	20221213	-41.15	3657	20220928	7.88	6035	-34.63	20230102	3870	1.94	20230707	7020	-43.80	20221213	3830	3.00	20220928	5.44	N	002720	1000	211 억		188547	N	N	0	N	00	N
43	20230724	150133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3935	-170	5	-4.14	576860925	145311	87.19	4105	4105	3895	5330	2875	4105	3969.84	0.89	0	-28626	4301	4202	4101	4002	3901	4252	4052	212	1227	1000	2620	5	1	21159832	833	23.42	1.09	12	0.69	168.00	3620.00	6704	20221213	-41.30	3657	20220928	7.60	6035	-34.80	20230102	3870	1.68	20230707	7020	-43.95	20221213	3830	2.74	20220928	5.44	N	002720	1000	211 억		188547	N	N	0	N	00	N
44	20230724	140132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3950	-155	5	-3.78	539637825	135862	81.52	4105	4105	3895	5330	2875	4105	3971.96	0.89	0	-25156	4301	4202	4101	4002	3901	4252	4052	212	1227	1000	2620	5	1	21159832	836	23.51	1.09	12	0.64	168.00	3620.00	6704	20221213	-41.08	3657	20220928	8.01	6035	-34.55	20230102	3870	2.07	20230707	7020	-43.73	20221213	3830	3.13	20220928	5.44	N	002720	1000	211 억		188547	N	N	0	N	00	N
45	20230724	130134	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3925	-180	5	-4.38	413469435	103831	62.30	4105	4105	3920	5330	2875	4105	3982.14	0.89	0	-20695	4301	4202	4101	4002	3901	4252	4052	212	1227	1000	2620	5	1	21159832	831	23.36	1.08	12	0.49	168.00	3620.00	6704	20221213	-41.45	3657	20220928	7.33	6035	-34.96	20230102	3870	1.42	20230707	7020	-44.09	20221213	3830	2.48	20220928	5.44	N	002720	1000	211 억		188547	N	N	0	N	00	N
46	20230724	120133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3955	-150	5	-3.65	295140010	73824	44.30	4105	4105	3950	5330	2875	4105	3997.89	0.89	0	-12474	4301	4202	4101	4002	3901	4252	4052	212	1227	1000	2620	5	1	21159832	837	23.54	1.09	12	0.35	168.00	3620.00	6704	20221213	-41.01	3657	20220928	8.15	6035	-34.47	20230102	3870	2.20	20230707	7020	-43.66	20221213	3830	3.26	20220928	5.44	N	002720	1000	211 억		188547	N	N	0	N	00	N
47	20230724	110134	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3960	-145	5	-3.53	219340860	54690	32.82	4105	4105	3950	5330	2875	4105	4010.62	0.89	0	-8601	4301	4202	4101	4002	3901	4252	4052	212	1227	1000	2620	5	1	21159832	838	23.57	1.09	12	0.26	168.00	3620.00	6704	20221213	-40.93	3657	20220928	8.29	6035	-34.38	20230102	3870	2.33	20230707	7020	-43.59	20221213	3830	3.39	20220928	5.44	N	002720	1000	211 억		188547	N	N	0	N	00	N
48	20230724	100132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3990	-115	5	-2.80	135199625	33480	20.09	4105	4105	3980	5330	2875	4105	4038.22	0.89	0	-9784	4301	4202	4101	4002	3901	4252	4052	212	1227	1000	2620	5	1	21159832	844	23.75	1.10	12	0.16	168.00	3620.00	6704	20221213	-40.48	3657	20220928	9.11	6035	-33.89	20230102	3870	3.10	20230707	7020	-43.16	20221213	3830	4.18	20220928	5.44	N	002720	1000	211 억		188547	N	N	0	N	00	N
49	20230724	090133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4105	0	3	0.00	9408660	2292	1.38	4105	4105	4105	5330	2875	4105	4105.00	0.89	0	-99	4301	4202	4101	4002	3901	4252	4052	212	1227	1000	2620	5	1	21159832	869	24.43	1.13	12	0.01	168.00	3620.00	6704	20221213	-38.77	3657	20220928	12.25	6035	-31.98	20230102	3870	6.07	20230707	7020	-41.52	20221213	3830	7.18	20220928	5.44	N	002720	1000	211 억		188547	N	N	0	N	00	N
50	20230721	160133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4105	5	2	0.12	689508885	166562	220.87	4100	4200	4000	5330	2870	4100	4139.76	0.73	0	29458	4200	4150	4070	4020	3940	4175	4045	212	1230	1000	2620	5	1	21159832	869	24.43	1.13	12	0.79	168.00	3620.00	6704	20221213	-38.77	3657	20220928	12.25	6035	-31.98	20230102	3870	6.07	20230707	7020	-41.52	20221213	3830	7.18	20220928	5.51	N	002720	1000	211 억		153482	N	N	7	N	00	N
51	20230721	150134	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4100	0	3	0.00	636914535	153737	203.86	4100	4200	4000	5330	2870	4100	4142.95	0.73	0	24331	4200	4150	4070	4020	3940	4175	4045	212	1230	1000	2620	5	1	21159832	868	24.40	1.13	12	0.73	168.00	3620.00	6704	20221213	-38.84	3657	20220928	12.11	6035	-32.06	20230102	3870	5.94	20230707	7020	-41.60	20221213	3830	7.05	20220928	5.51	N	002720	1000	211 억		153482	N	N	7	N	00	N
52	20230721	140133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4125	25	2	0.61	587178415	141610	187.78	4100	4200	4000	5330	2870	4100	4146.52	0.73	0	18543	4200	4150	4070	4020	3940	4175	4045	212	1230	1000	2620	5	1	21159832	873	24.55	1.14	12	0.67	168.00	3620.00	6704	20221213	-38.47	3657	20220928	12.80	6035	-31.65	20230102	3870	6.59	20230707	7020	-41.24	20221213	3830	7.70	20220928	5.51	N	002720	1000	211 억		153482	N	N	7	N	00	N
53	20230721	130132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4075	-25	5	-0.61	577960445	139363	184.80	4100	4200	4000	5330	2870	4100	4147.24	0.73	0	18392	4200	4150	4070	4020	3940	4175	4045	212	1230	1000	2620	5	1	21159832	862	24.26	1.13	12	0.66	168.00	3620.00	6704	20221213	-39.22	3657	20220928	11.43	6035	-32.48	20230102	3870	5.30	20230707	7020	-41.95	20221213	3830	6.40	20220928	5.51	N	002720	1000	211 억		153482	N	N	7	N	00	N
54	20230721	120134	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4130	30	2	0.73	521099800	125489	166.40	4100	4200	4000	5330	2870	4100	4152.65	0.73	0	15749	4200	4150	4070	4020	3940	4175	4045	212	1230	1000	2620	5	1	21159832	874	24.58	1.14	12	0.59	168.00	3620.00	6704	20221213	-38.39	3657	20220928	12.93	6035	-31.57	20230102	3870	6.72	20230707	7020	-41.17	20221213	3830	7.83	20220928	5.51	N	002720	1000	211 억		153482	N	N	7	N	00	N
55	20230721	110134	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4160	60	2	1.46	462653860	111399	147.72	4100	4200	4000	5330	2870	4100	4153.23	0.73	0	13685	4200	4150	4070	4020	3940	4175	4045	212	1230	1000	2620	5	1	21159832	880	24.76	1.15	12	0.53	168.00	3620.00	6704	20221213	-37.95	3657	20220928	13.75	6035	-31.07	20230102	3870	7.49	20230707	7020	-40.74	20221213	3830	8.62	20220928	5.51	N	002720	1000	211 억		153482	N	N	7	N	00	N
56	20230721	100133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4115	15	2	0.37	241804725	58455	77.51	4100	4190	4000	5330	2870	4100	4136.74	0.73	0	-2607	4200	4150	4070	4020	3940	4175	4045	212	1230	1000	2620	5	1	21159832	871	24.49	1.14	12	0.28	168.00	3620.00	6704	20221213	-38.62	3657	20220928	12.52	6035	-31.81	20230102	3870	6.33	20230707	7020	-41.38	20221213	3830	7.44	20220928	5.51	N	002720	1000	211 억		153482	N	N	7	N	00	N
57	20230721	090134	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4090	-10	5	-0.24	7789460	1900	2.52	4100	4100	4090	5330	2870	4100	4099.68	0.73	0	-123	4200	4150	4070	4020	3940	4175	4045	212	1230	1000	2620	5	1	21159832	865	24.35	1.13	12	0.01	168.00	3620.00	6704	20221213	-38.99	3657	20220928	11.84	6035	-32.23	20230102	3870	5.68	20230707	7020	-41.74	20221213	3830	6.79	20220928	5.51	N	002720	1000	211 억		153482	N	N	7	N	00	N
58	20230720	160133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4100	55	2	1.36	304140810	74707	47.12	3990	4120	3990	5250	2835	4045	4071.12	0.63	0	14238	4155	4100	4025	3970	3895	4127	3997	212	1207	1000	2580	5	1	21159832	868	24.40	1.13	12	0.35	168.00	3620.00	6704	20221213	-38.84	3657	20220928	12.11	6035	-32.06	20230102	3870	5.94	20230707	7020	-41.60	20221213	3830	7.05	20220928	5.52	N	002720	1000	211 억		132857	N	N	7	N	00	N
59	20230720	150133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4105	60	2	1.48	270565380	66511	41.95	3990	4120	3990	5250	2835	4045	4067.98	0.63	0	14848	4155	4100	4025	3970	3895	4127	3997	212	1207	1000	2580	5	1	21159832	869	24.43	1.13	12	0.31	168.00	3620.00	6704	20221213	-38.77	3657	20220928	12.25	6035	-31.98	20230102	3870	6.07	20230707	7020	-41.52	20221213	3830	7.18	20220928	5.52	N	002720	1000	211 억		132857	N	N	7	N	00	N
60	20230720	140132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4080	35	2	0.87	210122545	51759	32.64	3990	4090	3990	5250	2835	4045	4059.63	0.63	0	9861	4155	4100	4025	3970	3895	4127	3997	212	1207	1000	2580	5	1	21159832	863	24.29	1.13	12	0.24	168.00	3620.00	6704	20221213	-39.14	3657	20220928	11.57	6035	-32.39	20230102	3870	5.43	20230707	7020	-41.88	20221213	3830	6.53	20220928	5.52	N	002720	1000	211 억		132857	N	N	7	N	00	N
61	20230720	130133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4065	20	2	0.49	172864470	42631	26.89	3990	4090	3990	5250	2835	4045	4054.90	0.63	0	9354	4155	4100	4025	3970	3895	4127	3997	212	1207	1000	2580	5	1	21159832	860	24.20	1.12	12	0.20	168.00	3620.00	6704	20221213	-39.36	3657	20220928	11.16	6035	-32.64	20230102	3870	5.04	20230707	7020	-42.09	20221213	3830	6.14	20220928	5.52	N	002720	1000	211 억		132857	N	N	7	N	00	N
62	20230720	120133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4060	15	2	0.37	145964940	36014	22.71	3990	4090	3990	5250	2835	4045	4053.01	0.63	0	6867	4155	4100	4025	3970	3895	4127	3997	212	1207	1000	2580	5	1	21159832	859	24.17	1.12	12	0.17	168.00	3620.00	6704	20221213	-39.44	3657	20220928	11.02	6035	-32.73	20230102	3870	4.91	20230707	7020	-42.17	20221213	3830	6.01	20220928	5.52	N	002720	1000	211 억		132857	N	N	7	N	00	N
63	20230720	110133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4045	0	3	0.00	138719605	34232	21.59	3990	4090	3990	5250	2835	4045	4052.34	0.63	0	6902	4155	4100	4025	3970	3895	4127	3997	212	1207	1000	2580	5	1	21159832	856	24.08	1.12	12	0.16	168.00	3620.00	6704	20221213	-39.66	3657	20220928	10.61	6035	-32.97	20230102	3870	4.52	20230707	7020	-42.38	20221213	3830	5.61	20220928	5.52	N	002720	1000	211 억		132857	N	N	7	N	00	N
64	20230720	100132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4060	15	2	0.37	68048735	16837	10.62	3990	4070	3990	5250	2835	4045	4041.62	0.63	0	3446	4155	4100	4025	3970	3895	4127	3997	212	1207	1000	2580	5	1	21159832	859	24.17	1.12	12	0.08	168.00	3620.00	6704	20221213	-39.44	3657	20220928	11.02	6035	-32.73	20230102	3870	4.91	20230707	7020	-42.17	20221213	3830	6.01	20220928	5.52	N	002720	1000	211 억		132857	N	N	7	N	00	N
65	20230720	090132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4010	-35	5	-0.87	7391330	1852	1.17	3990	4010	3990	5250	2835	4045	3991.00	0.63	0	-41	4155	4100	4025	3970	3895	4127	3997	212	1207	1000	2580	5	1	21159832	849	23.87	1.11	12	0.01	168.00	3620.00	6704	20221213	-40.18	3657	20220928	9.65	6035	-33.55	20230102	3870	3.62	20230707	7020	-42.88	20221213	3830	4.70	20220928	5.52	N	002720	1000	211 억		132857	N	N	7	N	00	N
66	20230719	160135	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4045	60	2	1.51	634549715	158304	248.20	3950	4080	3950	5180	2790	3985	4008.42	0.49	0	22186	4068	4026	3978	3936	3888	4047	3957	212	1195	1000	2550	5	1	21159832	856	24.08	1.12	12	0.75	168.00	3620.00	6704	20221213	-39.66	3657	20220928	10.61	6035	-32.97	20230102	3870	4.52	20230707	7020	-42.38	20221213	3830	5.61	20220928	5.51	N	002720	1000	211 억		104176	N	N	7	N	00	N
67	20230719	150133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4005	20	2	0.50	602297905	150312	235.67	3950	4080	3950	5180	2790	3985	4006.98	0.49	0	24890	4068	4026	3978	3936	3888	4047	3957	212	1195	1000	2550	5	1	21159832	847	23.84	1.11	12	0.71	168.00	3620.00	6704	20221213	-40.26	3657	20220928	9.52	6035	-33.64	20230102	3870	3.49	20230707	7020	-42.95	20221213	3830	4.57	20220928	5.51	N	002720	1000	211 억		104176	N	N	25	N	00	N
68	20230719	140134	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4035	50	2	1.25	479035385	119405	187.21	3950	4080	3950	5180	2790	3985	4011.85	0.49	0	15698	4068	4026	3978	3936	3888	4047	3957	212	1195	1000	2550	5	1	21159832	854	24.02	1.11	12	0.56	168.00	3620.00	6704	20221213	-39.81	3657	20220928	10.34	6035	-33.14	20230102	3870	4.26	20230707	7020	-42.52	20221213	3830	5.35	20220928	5.51	N	002720	1000	211 억		104176	N	N	25	N	00	N
69	20230719	130133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4050	65	2	1.63	426615765	106405	166.83	3950	4080	3950	5180	2790	3985	4009.36	0.49	0	12735	4068	4026	3978	3936	3888	4047	3957	212	1195	1000	2550	5	1	21159832	857	24.11	1.12	12	0.50	168.00	3620.00	6704	20221213	-39.59	3657	20220928	10.75	6035	-32.89	20230102	3870	4.65	20230707	7020	-42.31	20221213	3830	5.74	20220928	5.51	N	002720	1000	211 억		104176	N	N	25	N	00	N
70	20230719	120134	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4035	50	2	1.25	291577620	73018	114.48	3950	4045	3950	5180	2790	3985	3993.23	0.49	0	3152	4068	4026	3978	3936	3888	4047	3957	212	1195	1000	2550	5	1	21159832	854	24.02	1.11	12	0.35	168.00	3620.00	6704	20221213	-39.81	3657	20220928	10.34	6035	-33.14	20230102	3870	4.26	20230707	7020	-42.52	20221213	3830	5.35	20220928	5.51	N	002720	1000	211 억		104176	N	N	25	N	00	N
71	20230719	110134	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4000	15	2	0.38	241271645	60498	94.85	3950	4035	3950	5180	2790	3985	3988.09	0.49	0	4937	4068	4026	3978	3936	3888	4047	3957	212	1195	1000	2550	5	1	21159832	846	23.81	1.10	12	0.29	168.00	3620.00	6704	20221213	-40.33	3657	20220928	9.38	6035	-33.72	20230102	3870	3.36	20230707	7020	-43.02	20221213	3830	4.44	20220928	5.51	N	002720	1000	211 억		104176	N	N	25	N	00	N
72	20230719	100133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3985	0	3	0.00	203350315	51022	80.00	3950	4035	3950	5180	2790	3985	3985.54	0.49	0	1856	4068	4026	3978	3936	3888	4047	3957	212	1195	1000	2550	5	1	21159832	843	23.72	1.10	12	0.24	168.00	3620.00	6704	20221213	-40.56	3657	20220928	8.97	6035	-33.97	20230102	3870	2.97	20230707	7020	-43.23	20221213	3830	4.05	20220928	5.51	N	002720	1000	211 억		104176	N	N	25	N	00	N
73	20230719	090134	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3950	-35	5	-0.88	21815850	5523	8.66	3950	3950	3950	5180	2790	3985	3950.00	0.49	0	508	4068	4026	3978	3936	3888	4047	3957	212	1195	1000	2550	5	1	21159832	836	23.51	1.09	12	0.03	168.00	3620.00	6704	20221213	-41.08	3657	20220928	8.01	6035	-34.55	20230102	3870	2.07	20230707	7020	-43.73	20221213	3830	3.13	20220928	5.51	N	002720	1000	211 억		104176	N	N	25	N	00	N
74	20230718	160134	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3985	5	2	0.13	252591440	63769	83.22	3955	4020	3930	5170	2790	3980	3960.96	0.58	0	-20099	4103	4041	3998	3936	3893	4020	3915	212	1190	1000	2540	5	1	21159832	843	23.72	1.10	12	0.30	168.00	3620.00	6704	20221213	-40.56	3657	20220928	8.97	6035	-33.97	20230102	3870	2.97	20230707	7020	-43.23	20221213	3830	4.05	20220928	5.48	N	002720	1000	211 억		122851	N	N	25	N	00	N
75	20230718	150133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3980	0	3	0.00	225933370	57063	74.47	3955	4020	3930	5170	2790	3980	3959.37	0.58	0	-18140	4103	4041	3998	3936	3893	4020	3915	212	1190	1000	2540	5	1	21159832	842	23.69	1.10	12	0.27	168.00	3620.00	6704	20221213	-40.63	3657	20220928	8.83	6035	-34.05	20230102	3870	2.84	20230707	7020	-43.30	20221213	3830	3.92	20220928	5.48	N	002720	1000	211 억		122851	N	N	60	N	00	N
76	20230718	140132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3965	-15	5	-0.38	189958810	47980	62.61	3955	4020	3930	5170	2790	3980	3959.12	0.58	0	-17572	4103	4041	3998	3936	3893	4020	3915	212	1190	1000	2540	5	1	21159832	839	23.60	1.10	12	0.23	168.00	3620.00	6704	20221213	-40.86	3657	20220928	8.42	6035	-34.30	20230102	3870	2.45	20230707	7020	-43.52	20221213	3830	3.52	20220928	5.48	N	002720	1000	211 억		122851	N	N	60	N	00	N
77	20230718	130133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3965	-15	5	-0.38	167026700	42184	55.05	3955	4020	3930	5170	2790	3980	3959.48	0.58	0	-15691	4103	4041	3998	3936	3893	4020	3915	212	1190	1000	2540	5	1	21159832	839	23.60	1.10	12	0.20	168.00	3620.00	6704	20221213	-40.86	3657	20220928	8.42	6035	-34.30	20230102	3870	2.45	20230707	7020	-43.52	20221213	3830	3.52	20220928	5.48	N	002720	1000	211 억		122851	N	N	60	N	00	N
78	20230718	120133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3950	-30	5	-0.75	155697185	39323	51.32	3955	4020	3930	5170	2790	3980	3959.44	0.58	0	-13464	4103	4041	3998	3936	3893	4020	3915	212	1190	1000	2540	5	1	21159832	836	23.51	1.09	12	0.19	168.00	3620.00	6704	20221213	-41.08	3657	20220928	8.01	6035	-34.55	20230102	3870	2.07	20230707	7020	-43.73	20221213	3830	3.13	20220928	5.48	N	002720	1000	211 억		122851	N	N	60	N	00	N
79	20230718	110134	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3955	-25	5	-0.63	143883625	36336	47.42	3955	4020	3930	5170	2790	3980	3959.81	0.58	0	-12609	4103	4041	3998	3936	3893	4020	3915	212	1190	1000	2540	5	1	21159832	837	23.54	1.09	12	0.17	168.00	3620.00	6704	20221213	-41.01	3657	20220928	8.15	6035	-34.47	20230102	3870	2.20	20230707	7020	-43.66	20221213	3830	3.26	20220928	5.48	N	002720	1000	211 억		122851	N	N	60	N	00	N
80	20230718	100133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3945	-35	5	-0.88	114085380	28792	37.57	3955	4020	3930	5170	2790	3980	3962.40	0.58	0	-9812	4103	4041	3998	3936	3893	4020	3915	212	1190	1000	2540	5	1	21159832	835	23.48	1.09	12	0.14	168.00	3620.00	6704	20221213	-41.15	3657	20220928	7.88	6035	-34.63	20230102	3870	1.94	20230707	7020	-43.80	20221213	3830	3.00	20220928	5.48	N	002720	1000	211 억		122851	N	N	60	N	00	N
81	20230718	090133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3960	-20	5	-0.50	19738295	4989	6.51	3955	3980	3955	5170	2790	3980	3956.36	0.58	0	950	4103	4041	3998	3936	3893	4020	3915	212	1190	1000	2540	5	1	21159832	838	23.57	1.09	12	0.02	168.00	3620.00	6704	20221213	-40.93	3657	20220928	8.29	6035	-34.38	20230102	3870	2.33	20230707	7020	-43.59	20221213	3830	3.39	20220928	5.48	N	002720	1000	211 억		122851	N	N	60	N	00	N
82	20230717	160133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3980	-80	5	-1.97	303811315	76244	118.23	4060	4060	3955	5270	2845	4060	3984.72	0.56	0	3431	4153	4106	4043	3996	3933	4075	3965	212	1212	1000	2590	5	1	21159832	842	23.69	1.10	12	0.36	168.00	3620.00	6704	20221213	-40.63	3657	20220928	8.83	6035	-34.05	20230102	3870	2.84	20230707	7020	-43.30	20221213	3830	3.92	20220928	5.54	N	002720	1000	211 억		119429	N	N	60	N	00	N
83	20230717	150133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3975	-85	5	-2.09	292806440	73478	113.94	4060	4060	3955	5270	2845	4060	3984.95	0.56	0	3348	4153	4106	4043	3996	3933	4075	3965	212	1212	1000	2590	5	1	21159832	841	23.66	1.10	12	0.35	168.00	3620.00	6704	20221213	-40.71	3657	20220928	8.70	6035	-34.13	20230102	3870	2.71	20230707	7020	-43.38	20221213	3830	3.79	20220928	5.54	N	002720	1000	211 억		119429	N	N	19	N	00	N
84	20230717	140134	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3970	-90	5	-2.22	272560990	68381	106.04	4060	4060	3955	5270	2845	4060	3985.92	0.56	0	3633	4153	4106	4043	3996	3933	4075	3965	212	1212	1000	2590	5	1	21159832	840	23.63	1.10	12	0.32	168.00	3620.00	6704	20221213	-40.78	3657	20220928	8.56	6035	-34.22	20230102	3870	2.58	20230707	7020	-43.45	20221213	3830	3.66	20220928	5.54	N	002720	1000	211 억		119429	N	N	19	N	00	N
85	20230717	130132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3975	-85	5	-2.09	192334750	48156	74.67	4060	4060	3975	5270	2845	4060	3993.99	0.56	0	1656	4153	4106	4043	3996	3933	4075	3965	212	1212	1000	2590	5	1	21159832	841	23.66	1.10	12	0.23	168.00	3620.00	6704	20221213	-40.71	3657	20220928	8.70	6035	-34.13	20230102	3870	2.71	20230707	7020	-43.38	20221213	3830	3.79	20220928	5.54	N	002720	1000	211 억		119429	N	N	19	N	00	N
86	20230717	120134	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4000	-60	5	-1.48	148471850	37138	57.59	4060	4060	3980	5270	2845	4060	3997.84	0.56	0	-699	4153	4106	4043	3996	3933	4075	3965	212	1212	1000	2590	5	1	21159832	846	23.81	1.10	12	0.18	168.00	3620.00	6704	20221213	-40.33	3657	20220928	9.38	6035	-33.72	20230102	3870	3.36	20230707	7020	-43.02	20221213	3830	4.44	20220928	5.54	N	002720	1000	211 억		119429	N	N	19	N	00	N
87	20230717	110133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3985	-75	5	-1.85	123629615	30904	47.92	4060	4060	3980	5270	2845	4060	4000.44	0.56	0	-388	4153	4106	4043	3996	3933	4075	3965	212	1212	1000	2590	5	1	21159832	843	23.72	1.10	12	0.15	168.00	3620.00	6704	20221213	-40.56	3657	20220928	8.97	6035	-33.97	20230102	3870	2.97	20230707	7020	-43.23	20221213	3830	4.05	20220928	5.54	N	002720	1000	211 억		119429	N	N	19	N	00	N
88	20230717	100133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4005	-55	5	-1.35	96865275	24214	37.55	4060	4060	3980	5270	2845	4060	4000.38	0.56	0	-1492	4153	4106	4043	3996	3933	4075	3965	212	1212	1000	2590	5	1	21159832	847	23.84	1.11	12	0.11	168.00	3620.00	6704	20221213	-40.26	3657	20220928	9.52	6035	-33.64	20230102	3870	3.49	20230707	7020	-42.95	20221213	3830	4.57	20220928	5.54	N	002720	1000	211 억		119429	N	N	19	N	00	N
89	20230717	090133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4040	-20	5	-0.49	6083945	1499	2.32	4060	4060	4040	5270	2845	4060	4058.67	0.56	0	-1333	4153	4106	4043	3996	3933	4075	3965	212	1212	1000	2590	5	1	21159832	855	24.05	1.12	12	0.01	168.00	3620.00	6704	20221213	-39.74	3657	20220928	10.47	6035	-33.06	20230102	3870	4.39	20230707	7020	-42.45	20221213	3830	5.48	20220928	5.54	N	002720	1000	211 억		119429	N	N	19	N	00	N
90	20230714	160131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4060	-5	5	-0.12	259387985	64464	104.34	4090	4090	3980	5280	2850	4065	4023.76	0.61	0	-6452	4148	4106	4068	4026	3988	4127	4047	212	1215	1000	2600	5	1	21159832	859	24.17	1.12	12	0.30	168.00	3620.00	6704	20221213	-39.44	3657	20220928	11.02	6035	-32.73	20230102	3870	4.91	20230707	7020	-42.17	20221213	3830	6.01	20220928	5.51	N	002720	1000	211 억		128297	N	N	19	N	00	N
91	20230714	150133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4035	-30	5	-0.74	234663605	58355	94.45	4090	4090	3980	5280	2850	4065	4021.31	0.61	0	-6409	4148	4106	4068	4026	3988	4127	4047	212	1215	1000	2600	5	1	21159832	854	24.02	1.11	12	0.28	168.00	3620.00	6704	20221213	-39.81	3657	20220928	10.34	6035	-33.14	20230102	3870	4.26	20230707	7020	-42.52	20221213	3830	5.35	20220928	5.51	N	002720	1000	211 억		128297	N	N	267	N	00	N
92	20230714	140132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4025	-40	5	-0.98	216820570	53923	87.28	4090	4090	3980	5280	2850	4065	4020.93	0.61	0	-5744	4148	4106	4068	4026	3988	4127	4047	212	1215	1000	2600	5	1	21159832	852	23.96	1.11	12	0.25	168.00	3620.00	6704	20221213	-39.96	3657	20220928	10.06	6035	-33.31	20230102	3870	4.01	20230707	7020	-42.66	20221213	3830	5.09	20220928	5.51	N	002720	1000	211 억		128297	N	N	267	N	00	N
93	20230714	130132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4035	-30	5	-0.74	207770825	51668	83.63	4090	4090	3980	5280	2850	4065	4021.27	0.61	0	-5859	4148	4106	4068	4026	3988	4127	4047	212	1215	1000	2600	5	1	21159832	854	24.02	1.11	12	0.24	168.00	3620.00	6704	20221213	-39.81	3657	20220928	10.34	6035	-33.14	20230102	3870	4.26	20230707	7020	-42.52	20221213	3830	5.35	20220928	5.51	N	002720	1000	211 억		128297	N	N	267	N	00	N
94	20230714	120133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4020	-45	5	-1.11	183526390	45658	73.90	4090	4090	3980	5280	2850	4065	4019.59	0.61	0	-5507	4148	4106	4068	4026	3988	4127	4047	212	1215	1000	2600	5	1	21159832	851	23.93	1.11	12	0.22	168.00	3620.00	6704	20221213	-40.04	3657	20220928	9.93	6035	-33.39	20230102	3870	3.88	20230707	7020	-42.74	20221213	3830	4.96	20220928	5.51	N	002720	1000	211 억		128297	N	N	267	N	00	N
95	20230714	110132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4010	-55	5	-1.35	165020875	41042	66.43	4090	4090	3980	5280	2850	4065	4020.78	0.61	0	-4809	4148	4106	4068	4026	3988	4127	4047	212	1215	1000	2600	5	1	21159832	849	23.87	1.11	12	0.19	168.00	3620.00	6704	20221213	-40.18	3657	20220928	9.65	6035	-33.55	20230102	3870	3.62	20230707	7020	-42.88	20221213	3830	4.70	20220928	5.51	N	002720	1000	211 억		128297	N	N	267	N	00	N
96	20230714	100133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4005	-60	5	-1.48	84486905	20890	33.81	4090	4090	4005	5280	2850	4065	4044.37	0.61	0	-8575	4148	4106	4068	4026	3988	4127	4047	212	1215	1000	2600	5	1	21159832	847	23.84	1.11	12	0.10	168.00	3620.00	6704	20221213	-40.26	3657	20220928	9.52	6035	-33.64	20230102	3870	3.49	20230707	7020	-42.95	20221213	3830	4.57	20220928	5.51	N	002720	1000	211 억		128297	N	N	267	N	00	N
97	20230714	090133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4065	0	3	0.00	18839855	4627	7.49	4090	4090	4055	5280	2850	4065	4071.72	0.61	0	-3919	4148	4106	4068	4026	3988	4127	4047	212	1215	1000	2600	5	1	21159832	860	24.20	1.12	12	0.02	168.00	3620.00	6704	20221213	-39.36	3657	20220928	11.16	6035	-32.64	20230102	3870	5.04	20230707	7020	-42.09	20221213	3830	6.14	20220928	5.51	N	002720	1000	211 억		128297	N	N	267	N	00	N
98	20230713	160132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4065	35	2	0.87	250807595	61480	170.02	4030	4110	4030	5230	2825	4030	4079.51	0.53	0	10963	4116	4072	4036	3992	3956	4055	3975	212	1202	1000	2570	5	1	21159832	860	24.20	1.12	12	0.29	168.00	3620.00	6704	20221213	-39.36	3657	20220928	11.16	6035	-32.64	20230102	3870	5.04	20230707	7020	-42.09	20221213	3830	6.14	20220928	5.52	N	002720	1000	211 억		112846	N	N	267	N	00	N
99	20230713	150131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4055	25	2	0.62	229436705	56223	155.48	4030	4110	4030	5230	2825	4030	4080.83	0.53	0	10724	4116	4072	4036	3992	3956	4055	3975	212	1202	1000	2570	5	1	21159832	858	24.14	1.12	12	0.27	168.00	3620.00	6704	20221213	-39.51	3657	20220928	10.88	6035	-32.81	20230102	3870	4.78	20230707	7020	-42.24	20221213	3830	5.87	20220928	5.52	N	002720	1000	211 억		112846	N	N	18	N	00	N
100	20230713	140131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4060	30	2	0.74	223345985	54722	151.33	4030	4110	4030	5230	2825	4030	4081.47	0.53	0	10910	4116	4072	4036	3992	3956	4055	3975	212	1202	1000	2570	5	1	21159832	859	24.17	1.12	12	0.26	168.00	3620.00	6704	20221213	-39.44	3657	20220928	11.02	6035	-32.73	20230102	3870	4.91	20230707	7020	-42.17	20221213	3830	6.01	20220928	5.52	N	002720	1000	211 억		112846	N	N	18	N	00	N
101	20230713	130131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4070	40	2	0.99	203471220	49831	137.81	4030	4110	4030	5230	2825	4030	4083.23	0.53	0	11673	4116	4072	4036	3992	3956	4055	3975	212	1202	1000	2570	5	1	21159832	861	24.23	1.12	12	0.24	168.00	3620.00	6704	20221213	-39.29	3657	20220928	11.29	6035	-32.56	20230102	3870	5.17	20230707	7020	-42.02	20221213	3830	6.27	20220928	5.52	N	002720	1000	211 억		112846	N	N	18	N	00	N
102	20230713	120131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4070	40	2	0.99	169430690	41483	114.72	4030	4110	4030	5230	2825	4030	4084.34	0.53	0	11823	4116	4072	4036	3992	3956	4055	3975	212	1202	1000	2570	5	1	21159832	861	24.23	1.12	12	0.20	168.00	3620.00	6704	20221213	-39.29	3657	20220928	11.29	6035	-32.56	20230102	3870	5.17	20230707	7020	-42.02	20221213	3830	6.27	20220928	5.52	N	002720	1000	211 억		112846	N	N	18	N	00	N
103	20230713	110132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4090	60	2	1.49	142644055	34916	96.56	4030	4110	4030	5230	2825	4030	4085.35	0.53	0	11945	4116	4072	4036	3992	3956	4055	3975	212	1202	1000	2570	5	1	21159832	865	24.35	1.13	12	0.17	168.00	3620.00	6704	20221213	-38.99	3657	20220928	11.84	6035	-32.23	20230102	3870	5.68	20230707	7020	-41.74	20221213	3830	6.79	20220928	5.52	N	002720	1000	211 억		112846	N	N	18	N	00	N
104	20230713	100132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4090	60	2	1.49	61529520	15111	41.79	4030	4090	4030	5230	2825	4030	4071.84	0.53	0	5447	4116	4072	4036	3992	3956	4055	3975	212	1202	1000	2570	5	1	21159832	865	24.35	1.13	12	0.07	168.00	3620.00	6704	20221213	-38.99	3657	20220928	11.84	6035	-32.23	20230102	3870	5.68	20230707	7020	-41.74	20221213	3830	6.79	20220928	5.52	N	002720	1000	211 억		112846	N	N	18	N	00	N
105	20230713	090127	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4030	0	3	0.00	2256800	560	1.55	4030	4030	4030	5230	2825	4030	4030.00	0.53	0	-66	4116	4072	4036	3992	3956	4055	3975	212	1202	1000	2570	5	1	21159832	853	23.99	1.11	12	0.00	168.00	3620.00	6704	20221213	-39.89	3657	20220928	10.20	6035	-33.22	20230102	3870	4.13	20230707	7020	-42.59	20221213	3830	5.22	20220928	5.52	N	002720	1000	211 억		112846	N	N	18	N	00	N
106	20230712	160131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4030	5	2	0.12	144230205	35828	91.75	4080	4080	4000	5230	2820	4025	4025.63	0.55	0	-3767	4081	4052	4011	3982	3941	4067	3997	212	1205	1000	2570	5	1	21159832	853	23.99	1.11	12	0.17	168.00	3620.00	6704	20221213	-39.89	3657	20220928	10.20	6035	-33.22	20230102	3870	4.13	20230707	7020	-42.59	20221213	3830	5.22	20220928	5.51	N	002720	1000	211 억		116616	N	N	18	N	00	N
107	20230712	150132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4015	-10	5	-0.25	127750235	31731	81.26	4080	4080	4000	5230	2820	4025	4026.04	0.55	0	-4166	4081	4052	4011	3982	3941	4067	3997	212	1205	1000	2570	5	1	21159832	850	23.90	1.11	12	0.15	168.00	3620.00	6704	20221213	-40.11	3657	20220928	9.79	6035	-33.47	20230102	3870	3.75	20230707	7020	-42.81	20221213	3830	4.83	20220928	5.51	N	002720	1000	211 억		116616	N	N	29	N	00	N
108	20230712	140130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4015	-10	5	-0.25	112657625	27972	71.63	4080	4080	4000	5230	2820	4025	4027.51	0.55	0	-4493	4081	4052	4011	3982	3941	4067	3997	212	1205	1000	2570	5	1	21159832	850	23.90	1.11	12	0.13	168.00	3620.00	6704	20221213	-40.11	3657	20220928	9.79	6035	-33.47	20230102	3870	3.75	20230707	7020	-42.81	20221213	3830	4.83	20220928	5.51	N	002720	1000	211 억		116616	N	N	29	N	00	N
109	20230712	130131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4005	-20	5	-0.50	106043255	26321	67.41	4080	4080	4000	5230	2820	4025	4028.85	0.55	0	-4237	4081	4052	4011	3982	3941	4067	3997	212	1205	1000	2570	5	1	21159832	847	23.84	1.11	12	0.12	168.00	3620.00	6704	20221213	-40.26	3657	20220928	9.52	6035	-33.64	20230102	3870	3.49	20230707	7020	-42.95	20221213	3830	4.57	20220928	5.51	N	002720	1000	211 억		116616	N	N	29	N	00	N
110	20230712	120131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4015	-10	5	-0.25	89481955	22188	56.82	4080	4080	4015	5230	2820	4025	4032.90	0.55	0	-5627	4081	4052	4011	3982	3941	4067	3997	212	1205	1000	2570	5	1	21159832	850	23.90	1.11	12	0.10	168.00	3620.00	6704	20221213	-40.11	3657	20220928	9.79	6035	-33.47	20230102	3870	3.75	20230707	7020	-42.81	20221213	3830	4.83	20220928	5.51	N	002720	1000	211 억		116616	N	N	29	N	00	N
111	20230712	110132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4035	10	2	0.25	78795490	19528	50.01	4080	4080	4015	5230	2820	4025	4035.00	0.55	0	-3970	4081	4052	4011	3982	3941	4067	3997	212	1205	1000	2570	5	1	21159832	854	24.02	1.11	12	0.09	168.00	3620.00	6704	20221213	-39.81	3657	20220928	10.34	6035	-33.14	20230102	3870	4.26	20230707	7020	-42.52	20221213	3830	5.35	20220928	5.51	N	002720	1000	211 억		116616	N	N	29	N	00	N
112	20230712	100132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4030	5	2	0.12	40961040	10132	25.95	4080	4080	4020	5230	2820	4025	4042.74	0.55	0	-506	4081	4052	4011	3982	3941	4067	3997	212	1205	1000	2570	5	1	21159832	853	23.99	1.11	12	0.05	168.00	3620.00	6704	20221213	-39.89	3657	20220928	10.20	6035	-33.22	20230102	3870	4.13	20230707	7020	-42.59	20221213	3830	5.22	20220928	5.51	N	002720	1000	211 억		116616	N	N	29	N	00	N
113	20230712	090132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4075	50	2	1.24	5056530	1240	3.18	4080	4080	4065	5230	2820	4025	4077.85	0.55	0	-315	4081	4052	4011	3982	3941	4067	3997	212	1205	1000	2570	5	1	21159832	862	24.26	1.13	12	0.01	168.00	3620.00	6704	20221213	-39.22	3657	20220928	11.43	6035	-32.48	20230102	3870	5.30	20230707	7020	-41.95	20221213	3830	6.40	20220928	5.51	N	002720	1000	211 억		116616	N	N	29	N	00	N
114	20230711	160131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4025	30	2	0.75	155741220	38823	81.93	3970	4040	3970	5190	2800	3995	4011.48	0.51	0	5229	4091	4042	3971	3922	3851	4067	3947	212	1195	1000	2550	5	1	21159832	852	23.96	1.11	12	0.18	168.00	3620.00	6704	20221213	-39.96	3657	20220928	10.06	6035	-33.31	20230102	3870	4.01	20230707	7020	-42.66	20221213	3830	5.09	20220928	5.61	N	002720	1000	211 억		108396	N	N	29	N	00	N
115	20230711	150129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4020	25	2	0.63	150837775	37604	79.36	3970	4040	3970	5190	2800	3995	4011.22	0.51	0	5215	4091	4042	3971	3922	3851	4067	3947	212	1195	1000	2550	5	1	21159832	851	23.93	1.11	12	0.18	168.00	3620.00	6704	20221213	-40.04	3657	20220928	9.93	6035	-33.39	20230102	3870	3.88	20230707	7020	-42.74	20221213	3830	4.96	20220928	5.61	N	002720	1000	211 억		108396	N	N	0	N	00	N
116	20230711	140130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4000	5	2	0.13	133456695	33270	70.21	3970	4040	3970	5190	2800	3995	4011.32	0.51	0	2194	4091	4042	3971	3922	3851	4067	3947	212	1195	1000	2550	5	1	21159832	846	23.81	1.10	12	0.16	168.00	3620.00	6704	20221213	-40.33	3657	20220928	9.38	6035	-33.72	20230102	3870	3.36	20230707	7020	-43.02	20221213	3830	4.44	20220928	5.61	N	002720	1000	211 억		108396	N	N	0	N	00	N
117	20230711	130130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4000	5	2	0.13	123905660	30883	65.17	3970	4040	3970	5190	2800	3995	4012.10	0.51	0	2080	4091	4042	3971	3922	3851	4067	3947	212	1195	1000	2550	5	1	21159832	846	23.81	1.10	12	0.15	168.00	3620.00	6704	20221213	-40.33	3657	20220928	9.38	6035	-33.72	20230102	3870	3.36	20230707	7020	-43.02	20221213	3830	4.44	20220928	5.61	N	002720	1000	211 억		108396	N	N	0	N	00	N
118	20230711	120131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4025	30	2	0.75	99893455	24905	52.56	3970	4040	3970	5190	2800	3995	4010.98	0.51	0	2088	4091	4042	3971	3922	3851	4067	3947	212	1195	1000	2550	5	1	21159832	852	23.96	1.11	12	0.12	168.00	3620.00	6704	20221213	-39.96	3657	20220928	10.06	6035	-33.31	20230102	3870	4.01	20230707	7020	-42.66	20221213	3830	5.09	20220928	5.61	N	002720	1000	211 억		108396	N	N	0	N	00	N
119	20230711	110131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4000	5	2	0.13	75525030	18837	39.75	3970	4040	3970	5190	2800	3995	4009.40	0.51	0	2242	4091	4042	3971	3922	3851	4067	3947	212	1195	1000	2550	5	1	21159832	846	23.81	1.10	12	0.09	168.00	3620.00	6704	20221213	-40.33	3657	20220928	9.38	6035	-33.72	20230102	3870	3.36	20230707	7020	-43.02	20221213	3830	4.44	20220928	5.61	N	002720	1000	211 억		108396	N	N	0	N	00	N
120	20230711	100132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4010	15	2	0.38	51633540	12887	27.20	3970	4040	3970	5190	2800	3995	4006.64	0.51	0	3547	4091	4042	3971	3922	3851	4067	3947	212	1195	1000	2550	5	1	21159832	849	23.87	1.11	12	0.06	168.00	3620.00	6704	20221213	-40.18	3657	20220928	9.65	6035	-33.55	20230102	3870	3.62	20230707	7020	-42.88	20221213	3830	4.70	20220928	5.61	N	002720	1000	211 억		108396	N	N	0	N	00	N
121	20230711	090131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4005	10	2	0.25	4009065	1009	2.13	3970	4005	3970	5190	2800	3995	3973.31	0.51	0	10	4091	4042	3971	3922	3851	4067	3947	212	1195	1000	2550	5	1	21159832	847	23.84	1.11	12	0.00	168.00	3620.00	6704	20221213	-40.26	3657	20220928	9.52	6035	-33.64	20230102	3870	3.49	20230707	7020	-42.95	20221213	3830	4.57	20220928	5.61	N	002720	1000	211 억		108396	N	N	0	N	00	N
122	20230710	160130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3995	60	2	1.52	186574380	47059	49.35	3925	4020	3900	5110	2755	3935	3964.10	0.48	0	3086	4018	3976	3923	3881	3828	3997	3902	212	1177	1000	2510	5	1	21159832	845	23.78	1.10	12	0.22	168.00	3620.00	6704	20221213	-40.41	3657	20220928	9.24	6035	-33.80	20230102	3870	3.23	20230707	7020	-43.09	20221213	3830	4.31	20220928	5.47	N	002720	1000	211 억		102445	N	N	1	N	00	N
123	20230710	150130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4015	80	2	2.03	166593200	42063	44.11	3925	4020	3900	5110	2755	3935	3960.63	0.48	0	2861	4018	3976	3923	3881	3828	3997	3902	212	1177	1000	2510	5	1	21159832	850	23.90	1.11	12	0.20	168.00	3620.00	6704	20221213	-40.11	3657	20220928	9.79	6035	-33.47	20230102	3870	3.75	20230707	7020	-42.81	20221213	3830	4.83	20220928	5.47	N	002720	1000	211 억		102445	N	N	1	N	00	N
124	20230710	140130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4020	85	2	2.16	152193900	38468	40.34	3925	4020	3900	5110	2755	3935	3956.44	0.48	0	3032	4018	3976	3923	3881	3828	3997	3902	212	1177	1000	2510	5	1	21159832	851	23.93	1.11	12	0.18	168.00	3620.00	6704	20221213	-40.04	3657	20220928	9.93	6035	-33.39	20230102	3870	3.88	20230707	7020	-42.74	20221213	3830	4.96	20220928	5.47	N	002720	1000	211 억		102445	N	N	1	N	00	N
125	20230710	130129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3985	50	2	1.27	118117825	29963	31.42	3925	4010	3900	5110	2755	3935	3942.15	0.48	0	-1478	4018	3976	3923	3881	3828	3997	3902	212	1177	1000	2510	5	1	21159832	843	23.72	1.10	12	0.14	168.00	3620.00	6704	20221213	-40.56	3657	20220928	8.97	6035	-33.97	20230102	3870	2.97	20230707	7020	-43.23	20221213	3830	4.05	20220928	5.47	N	002720	1000	211 억		102445	N	N	1	N	00	N
126	20230710	120131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3990	55	2	1.40	105512830	26799	28.10	3925	4010	3900	5110	2755	3935	3937.20	0.48	0	-2742	4018	3976	3923	3881	3828	3997	3902	212	1177	1000	2510	5	1	21159832	844	23.75	1.10	12	0.13	168.00	3620.00	6704	20221213	-40.48	3657	20220928	9.11	6035	-33.89	20230102	3870	3.10	20230707	7020	-43.16	20221213	3830	4.18	20220928	5.47	N	002720	1000	211 억		102445	N	N	1	N	00	N
127	20230710	110130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3980	45	2	1.14	102364305	26012	27.28	3925	4010	3900	5110	2755	3935	3935.27	0.48	0	-2607	4018	3976	3923	3881	3828	3997	3902	212	1177	1000	2510	5	1	21159832	842	23.69	1.10	12	0.12	168.00	3620.00	6704	20221213	-40.63	3657	20220928	8.83	6035	-34.05	20230102	3870	2.84	20230707	7020	-43.30	20221213	3830	3.92	20220928	5.47	N	002720	1000	211 억		102445	N	N	1	N	00	N
128	20230710	100130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3955	20	2	0.51	70046245	17904	18.77	3925	3955	3900	5110	2755	3935	3912.18	0.48	0	-1123	4018	3976	3923	3881	3828	3997	3902	212	1177	1000	2510	5	1	21159832	837	23.54	1.09	12	0.08	168.00	3620.00	6704	20221213	-41.01	3657	20220928	8.15	6035	-34.47	20230102	3870	2.20	20230707	7020	-43.66	20221213	3830	3.26	20220928	5.47	N	002720	1000	211 억		102445	N	N	1	N	00	N
129	20230710	090130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3925	-10	5	-0.25	5452925	1389	1.46	3925	3925	3925	5110	2755	3935	3925.00	0.48	0	-191	4018	3976	3923	3881	3828	3997	3902	212	1177	1000	2510	5	1	21159832	831	23.36	1.08	12	0.01	168.00	3620.00	6704	20221213	-41.45	3657	20220928	7.33	6035	-34.96	20230102	3870	1.42	20230707	7020	-44.09	20221213	3830	2.48	20220928	5.47	N	002720	1000	211 억		102445	N	N	1	N	00	N
130	20230707	160129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3935	-60	5	-1.50	367841585	93811	42.98	3915	3965	3870	5190	2800	3995	3921.07	0.53	0	-11971	4181	4087	4011	3917	3841	4050	3880	212	1195	1000	2550	5	1	21159832	833	23.42	1.09	12	0.44	168.00	3620.00	6704	20221213	-41.30	3657	20220928	7.60	6035	-34.80	20230102	3870	1.68	20230707	7020	-43.95	20221213	3830	2.74	20220928	5.35	N	002720	1000	211 억		113128	N	N	1	N	00	N
131	20230707	150130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3920	-75	5	-1.88	332067510	84713	38.81	3915	3965	3870	5190	2800	3995	3919.91	0.53	0	-12595	4181	4087	4011	3917	3841	4050	3880	212	1195	1000	2550	5	1	21159832	829	23.33	1.08	12	0.40	168.00	3620.00	6704	20221213	-41.53	3657	20220928	7.19	6035	-35.05	20230102	3870	1.29	20230707	7020	-44.16	20221213	3830	2.35	20220928	5.35	N	002720	1000	211 억		113128	N	N	14	N	00	N
132	20230707	140131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3910	-85	5	-2.13	292805265	74708	34.23	3915	3965	3870	5190	2800	3995	3919.33	0.53	0	-11436	4181	4087	4011	3917	3841	4050	3880	212	1195	1000	2550	5	1	21159832	827	23.27	1.08	12	0.35	168.00	3620.00	6704	20221213	-41.68	3657	20220928	6.92	6035	-35.21	20230102	3870	1.03	20230707	7020	-44.30	20221213	3830	2.09	20220928	5.35	N	002720	1000	211 억		113128	N	N	14	N	00	N
133	20230707	130131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3910	-85	5	-2.13	257229080	65602	30.05	3915	3965	3870	5190	2800	3995	3921.06	0.53	0	-10669	4181	4087	4011	3917	3841	4050	3880	212	1195	1000	2550	5	1	21159832	827	23.27	1.08	12	0.31	168.00	3620.00	6704	20221213	-41.68	3657	20220928	6.92	6035	-35.21	20230102	3870	1.03	20230707	7020	-44.30	20221213	3830	2.09	20220928	5.35	N	002720	1000	211 억		113128	N	N	14	N	00	N
134	20230707	120130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3900	-95	5	-2.38	241007405	61450	28.15	3915	3965	3870	5190	2800	3995	3922.01	0.53	0	-10237	4181	4087	4011	3917	3841	4050	3880	212	1195	1000	2550	5	1	21159832	825	23.21	1.08	12	0.29	168.00	3620.00	6704	20221213	-41.83	3657	20220928	6.64	6035	-35.38	20230102	3870	0.78	20230707	7020	-44.44	20221213	3830	1.83	20220928	5.35	N	002720	1000	211 억		113128	N	N	14	N	00	N
135	20230707	110130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3900	-95	5	-2.38	211587445	53904	24.69	3915	3965	3870	5190	2800	3995	3925.26	0.53	0	-9743	4181	4087	4011	3917	3841	4050	3880	212	1195	1000	2550	5	1	21159832	825	23.21	1.08	12	0.25	168.00	3620.00	6704	20221213	-41.83	3657	20220928	6.64	6035	-35.38	20230102	3870	0.78	20230707	7020	-44.44	20221213	3830	1.83	20220928	5.35	N	002720	1000	211 억		113128	N	N	14	N	00	N
136	20230707	100131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3935	-60	5	-1.50	92471735	23474	10.75	3915	3965	3915	5190	2800	3995	3939.33	0.53	0	1654	4181	4087	4011	3917	3841	4050	3880	212	1195	1000	2550	5	1	21159832	833	23.42	1.09	12	0.11	168.00	3620.00	6704	20221213	-41.30	3657	20220928	7.60	6035	-34.80	20230102	3915	0.51	20230707	7020	-43.95	20221213	3830	2.74	20220928	5.35	N	002720	1000	211 억		113128	N	N	14	N	00	N
137	20230707	090130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3915	-80	5	-2.00	12535830	3202	1.47	3915	3915	3915	5190	2800	3995	3915.00	0.53	0	49	4181	4087	4011	3917	3841	4050	3880	212	1195	1000	2550	5	1	21159832	828	23.30	1.08	12	0.02	168.00	3620.00	6704	20221213	-41.60	3657	20220928	7.05	6035	-35.13	20230102	3915	0.00	20230707	7020	-44.23	20221213	3830	2.22	20220928	5.35	N	002720	1000	211 억		113128	N	N	14	N	00	N
138	20230706	160129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3995	-120	5	-2.92	862312995	215130	197.30	4105	4105	3935	5340	2885	4115	4008.34	0.81	0	-50638	4315	4215	4160	4060	4005	4187	4032	212	1227	1000	2630	5	1	21159832	845	23.78	1.10	12	1.02	168.00	3620.00	6704	20221213	-40.41	3657	20220928	9.24	6035	-33.80	20230102	3935	1.52	20230706	7020	-43.09	20221213	3830	4.31	20220928	5.27	N	002720	1000	211 억		171829	N	N	14	N	00	N
139	20230706	150130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3975	-140	5	-3.40	805095760	200787	184.15	4105	4105	3935	5340	2885	4115	4009.70	0.81	0	-49777	4315	4215	4160	4060	4005	4187	4032	212	1227	1000	2630	5	1	21159832	841	23.66	1.10	12	0.95	168.00	3620.00	6704	20221213	-40.71	3657	20220928	8.70	6035	-34.13	20230102	3935	1.02	20230706	7020	-43.38	20221213	3830	3.79	20220928	5.27	N	002720	1000	211 억		171829	N	N	0	N	00	N
140	20230706	140130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3960	-155	5	-3.77	773037265	192727	176.76	4105	4105	3935	5340	2885	4115	4011.05	0.81	0	-48056	4315	4215	4160	4060	4005	4187	4032	212	1227	1000	2630	5	1	21159832	838	23.57	1.09	12	0.91	168.00	3620.00	6704	20221213	-40.93	3657	20220928	8.29	6035	-34.38	20230102	3935	0.64	20230706	7020	-43.59	20221213	3830	3.39	20220928	5.27	N	002720	1000	211 억		171829	N	N	0	N	00	N
141	20230706	130130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	3990	-125	5	-3.04	555563435	137826	126.40	4105	4105	3980	5340	2885	4115	4030.90	0.81	0	-46419	4315	4215	4160	4060	4005	4187	4032	212	1227	1000	2630	5	1	21159832	844	23.75	1.10	12	0.65	168.00	3620.00	6704	20221213	-40.48	3657	20220928	9.11	6035	-33.89	20230102	3980	0.25	20230706	7020	-43.16	20221213	3830	4.18	20220928	5.27	N	002720	1000	211 억		171829	N	N	0	N	00	N
142	20230706	120130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4005	-110	5	-2.67	432460815	107015	98.15	4105	4105	4005	5340	2885	4115	4041.12	0.81	0	-38209	4315	4215	4160	4060	4005	4187	4032	212	1227	1000	2630	5	1	21159832	847	23.84	1.11	12	0.51	168.00	3620.00	6704	20221213	-40.26	3657	20220928	9.52	6035	-33.64	20230102	4005	0.00	20230706	7020	-42.95	20221213	3830	4.57	20220928	5.27	N	002720	1000	211 억		171829	N	N	0	N	00	N
143	20230706	110129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4040	-75	5	-1.82	235577370	58111	53.30	4105	4105	4020	5340	2885	4115	4053.92	0.81	0	-26380	4315	4215	4160	4060	4005	4187	4032	212	1227	1000	2630	5	1	21159832	855	24.05	1.12	12	0.27	168.00	3620.00	6704	20221213	-39.74	3657	20220928	10.47	6035	-33.06	20230102	4020	0.50	20230706	7020	-42.45	20221213	3830	5.48	20220928	5.27	N	002720	1000	211 억		171829	N	N	0	N	00	N
144	20230706	100129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4050	-65	5	-1.58	194980835	48076	44.09	4105	4105	4020	5340	2885	4115	4055.68	0.81	0	-25211	4315	4215	4160	4060	4005	4187	4032	212	1227	1000	2630	5	1	21159832	857	24.11	1.12	12	0.23	168.00	3620.00	6704	20221213	-39.59	3657	20220928	10.75	6035	-32.89	20230102	4020	0.75	20230706	7020	-42.31	20221213	3830	5.74	20220928	5.27	N	002720	1000	211 억		171829	N	N	0	N	00	N
145	20230706	090130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4100	-15	5	-0.36	22837585	5566	5.10	4105	4105	4100	5340	2885	4115	4103.05	0.81	0	-4378	4315	4215	4160	4060	4005	4187	4032	212	1227	1000	2630	5	1	21159832	868	24.40	1.13	12	0.03	168.00	3620.00	6704	20221213	-38.84	3657	20220928	12.11	6035	-32.06	20230102	4080	0.49	20230622	7020	-41.60	20221213	3830	7.05	20220928	5.27	N	002720	1000	211 억		171829	N	N	0	N	00	N
146	20230705	160130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4115	-60	5	-1.44	449037875	108354	144.52	4140	4260	4105	5420	2925	4175	4144.54	0.90	0	-18963	4275	4225	4180	4130	4085	4202	4107	212	1247	1000	2670	5	1	21159832	871	24.49	1.14	12	0.51	168.00	3620.00	6704	20221213	-38.62	3657	20220928	12.52	6035	-31.81	20230102	4080	0.86	20230622	7020	-41.38	20221213	3830	7.44	20220928	5.43	N	002720	1000	211 억		190793	N	N	0	N	00	N
147	20230705	150129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4105	-70	5	-1.68	393708655	94899	126.58	4140	4260	4105	5420	2925	4175	4148.67	0.90	0	-15129	4275	4225	4180	4130	4085	4202	4107	212	1247	1000	2670	5	1	21159832	869	24.43	1.13	12	0.45	168.00	3620.00	6704	20221213	-38.77	3657	20220928	12.25	6035	-31.98	20230102	4080	0.61	20230622	7020	-41.52	20221213	3830	7.18	20220928	5.43	N	002720	1000	211 억		190793	N	N	0	N	00	N
148	20230705	140128	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4150	-25	5	-0.60	299654700	72085	96.15	4140	4260	4130	5420	2925	4175	4156.93	0.90	0	-10558	4275	4225	4180	4130	4085	4202	4107	212	1247	1000	2670	5	1	21159832	878	24.70	1.15	12	0.34	168.00	3620.00	6704	20221213	-38.10	3657	20220928	13.48	6035	-31.23	20230102	4080	1.72	20230622	7020	-40.88	20221213	3830	8.36	20220928	5.43	N	002720	1000	211 억		190793	N	N	0	N	00	N
149	20230705	130128	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4140	-35	5	-0.84	260282545	62571	83.46	4140	4260	4135	5420	2925	4175	4159.76	0.90	0	-5530	4275	4225	4180	4130	4085	4202	4107	212	1247	1000	2670	5	1	21159832	876	24.64	1.14	12	0.30	168.00	3620.00	6704	20221213	-38.25	3657	20220928	13.21	6035	-31.40	20230102	4080	1.47	20230622	7020	-41.03	20221213	3830	8.09	20220928	5.43	N	002720	1000	211 억		190793	N	N	0	N	00	N
150	20230705	120129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4150	-25	5	-0.60	213900200	51379	68.53	4140	4260	4140	5420	2925	4175	4163.15	0.90	0	-5478	4275	4225	4180	4130	4085	4202	4107	212	1247	1000	2670	5	1	21159832	878	24.70	1.15	12	0.24	168.00	3620.00	6704	20221213	-38.10	3657	20220928	13.48	6035	-31.23	20230102	4080	1.72	20230622	7020	-40.88	20221213	3830	8.36	20220928	5.43	N	002720	1000	211 억		190793	N	N	0	N	00	N
151	20230705	110129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4150	-25	5	-0.60	179908160	43210	57.63	4140	4260	4140	5420	2925	4175	4163.54	0.90	0	-4123	4275	4225	4180	4130	4085	4202	4107	212	1247	1000	2670	5	1	21159832	878	24.70	1.15	12	0.20	168.00	3620.00	6704	20221213	-38.10	3657	20220928	13.48	6035	-31.23	20230102	4080	1.72	20230622	7020	-40.88	20221213	3830	8.36	20220928	5.43	N	002720	1000	211 억		190793	N	N	0	N	00	N
152	20230705	100129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4160	-15	5	-0.36	127807975	30663	40.90	4140	4260	4140	5420	2925	4175	4168.12	0.90	0	-1748	4275	4225	4180	4130	4085	4202	4107	212	1247	1000	2670	5	1	21159832	880	24.76	1.15	12	0.14	168.00	3620.00	6704	20221213	-37.95	3657	20220928	13.75	6035	-31.07	20230102	4080	1.96	20230622	7020	-40.74	20221213	3830	8.62	20220928	5.43	N	002720	1000	211 억		190793	N	N	0	N	00	N
153	20230705	090129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4145	-30	5	-0.72	20026095	4834	6.45	4140	4170	4140	5420	2925	4175	4141.73	0.90	0	-734	4275	4225	4180	4130	4085	4202	4107	212	1247	1000	2670	5	1	21159832	877	24.67	1.15	12	0.02	168.00	3620.00	6704	20221213	-38.17	3657	20220928	13.34	6035	-31.32	20230102	4080	1.59	20230622	7020	-40.95	20221213	3830	8.22	20220928	5.43	N	002720	1000	211 억		190793	N	N	0	N	00	N
154	20230704	160129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4175	-25	5	-0.60	309181085	74306	29.96	4215	4230	4135	5460	2940	4200	4160.65	0.93	0	-6400	4410	4305	4215	4110	4020	4357	4162	212	1260	1000	2680	5	1	21159832	883	24.85	1.15	12	0.35	168.00	3620.00	6704	20221213	-37.72	3657	20220928	14.16	6035	-30.82	20230102	4080	2.33	20230622	7020	-40.53	20221213	3830	9.01	20220928	5.36	N	002720	1000	211 억		197441	N	N	1	N	00	N
155	20230704	150128	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4160	-40	5	-0.95	280098800	67310	27.14	4215	4230	4135	5460	2940	4200	4161.33	0.93	0	-7088	4410	4305	4215	4110	4020	4357	4162	212	1260	1000	2680	5	1	21159832	880	24.76	1.15	12	0.32	168.00	3620.00	6704	20221213	-37.95	3657	20220928	13.75	6035	-31.07	20230102	4080	1.96	20230622	7020	-40.74	20221213	3830	8.62	20220928	5.36	N	002720	1000	211 억		197441	N	N	1	N	00	N
156	20230704	140129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4175	-25	5	-0.60	223336885	53620	21.62	4215	4230	4135	5460	2940	4200	4165.18	0.93	0	-7942	4410	4305	4215	4110	4020	4357	4162	212	1260	1000	2680	5	1	21159832	883	24.85	1.15	12	0.25	168.00	3620.00	6704	20221213	-37.72	3657	20220928	14.16	6035	-30.82	20230102	4080	2.33	20230622	7020	-40.53	20221213	3830	9.01	20220928	5.36	N	002720	1000	211 억		197441	N	N	1	N	00	N
157	20230704	130128	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4165	-35	5	-0.83	194419270	46671	18.82	4215	4230	4135	5460	2940	4200	4165.74	0.93	0	-7333	4410	4305	4215	4110	4020	4357	4162	212	1260	1000	2680	5	1	21159832	881	24.79	1.15	12	0.22	168.00	3620.00	6704	20221213	-37.87	3657	20220928	13.89	6035	-30.99	20230102	4080	2.08	20230622	7020	-40.67	20221213	3830	8.75	20220928	5.36	N	002720	1000	211 억		197441	N	N	1	N	00	N
158	20230704	120129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4160	-40	5	-0.95	188161030	45167	18.21	4215	4230	4135	5460	2940	4200	4165.90	0.93	0	-7103	4410	4305	4215	4110	4020	4357	4162	212	1260	1000	2680	5	1	21159832	880	24.76	1.15	12	0.21	168.00	3620.00	6704	20221213	-37.95	3657	20220928	13.75	6035	-31.07	20230102	4080	1.96	20230622	7020	-40.74	20221213	3830	8.62	20220928	5.36	N	002720	1000	211 억		197441	N	N	1	N	00	N
159	20230704	110127	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4135	-65	5	-1.55	145448035	34869	14.06	4215	4230	4135	5460	2940	4200	4171.27	0.93	0	-7900	4410	4305	4215	4110	4020	4357	4162	212	1260	1000	2680	5	1	21159832	875	24.61	1.14	12	0.16	168.00	3620.00	6704	20221213	-38.32	3657	20220928	13.07	6035	-31.48	20230102	4080	1.35	20230622	7020	-41.10	20221213	3830	7.96	20220928	5.36	N	002720	1000	211 억		197441	N	N	1	N	00	N
160	20230704	100128	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4160	-40	5	-0.95	75992410	18125	7.31	4215	4230	4155	5460	2940	4200	4192.68	0.93	0	-3985	4410	4305	4215	4110	4020	4357	4162	212	1260	1000	2680	5	1	21159832	880	24.76	1.15	12	0.09	168.00	3620.00	6704	20221213	-37.95	3657	20220928	13.75	6035	-31.07	20230102	4080	1.96	20230622	7020	-40.74	20221213	3830	8.62	20220928	5.36	N	002720	1000	211 억		197441	N	N	1	N	00	N
161	20230704	090128	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4215	15	2	0.36	5707325	1354	0.55	4215	4225	4215	5460	2940	4200	4215.16	0.93	0	-262	4410	4305	4215	4110	4020	4357	4162	212	1260	1000	2680	5	1	21159832	892	25.09	1.16	12	0.01	168.00	3620.00	6704	20221213	-37.13	3657	20220928	15.26	6035	-30.16	20230102	4080	3.31	20230622	7020	-39.96	20221213	3830	10.05	20220928	5.36	N	002720	1000	211 억		197441	N	N	1	N	00	N
162	20230703	160127	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4200	50	2	1.20	1044479245	246891	272.61	4130	4320	4125	5390	2905	4150	4230.90	0.73	0	39529	4203	4176	4133	4106	4063	4190	4120	212	1242	1000	2650	5	1	21159832	889	25.00	1.16	12	1.17	168.00	3620.00	6704	20221213	-37.35	3657	20220928	14.85	6035	-30.41	20230102	4080	2.94	20230622	7020	-40.17	20221213	3830	9.66	20220928	5.19	N	002720	1000	211 억		154390	N	N	1	N	00	N
163	20230703	150128	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4225	75	2	1.81	960317605	226920	250.56	4130	4320	4125	5390	2905	4150	4232.22	0.73	0	32237	4203	4176	4133	4106	4063	4190	4120	212	1242	1000	2650	5	1	21159832	894	25.15	1.17	12	1.07	168.00	3620.00	6704	20221213	-36.98	3657	20220928	15.53	6035	-29.99	20230102	4080	3.55	20230622	7020	-39.81	20221213	3830	10.31	20220928	5.19	N	002720	1000	211 억		154390	N	N	0	N	00	N
164	20230703	140128	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4245	95	2	2.29	913865290	215961	238.46	4130	4320	4125	5390	2905	4150	4231.89	0.73	0	33209	4203	4176	4133	4106	4063	4190	4120	212	1242	1000	2650	5	1	21159832	898	25.27	1.17	12	1.02	168.00	3620.00	6704	20221213	-36.68	3657	20220928	16.08	6035	-29.66	20230102	4080	4.04	20230622	7020	-39.53	20221213	3830	10.84	20220928	5.19	N	002720	1000	211 억		154390	N	N	0	N	00	N
165	20230703	130127	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4255	105	2	2.53	863187580	204033	225.29	4130	4320	4125	5390	2905	4150	4230.90	0.73	0	31885	4203	4176	4133	4106	4063	4190	4120	212	1242	1000	2650	5	1	21159832	900	25.33	1.18	12	0.96	168.00	3620.00	6704	20221213	-36.53	3657	20220928	16.35	6035	-29.49	20230102	4080	4.29	20230622	7020	-39.39	20221213	3830	11.10	20220928	5.19	N	002720	1000	211 억		154390	N	N	0	N	00	N
166	20230703	120127	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4290	140	2	3.37	686422500	162784	179.74	4130	4320	4125	5390	2905	4150	4217.06	0.73	0	24125	4203	4176	4133	4106	4063	4190	4120	212	1242	1000	2650	5	1	21159832	908	25.54	1.19	12	0.77	168.00	3620.00	6704	20221213	-36.01	3657	20220928	17.31	6035	-28.91	20230102	4080	5.15	20230622	7020	-38.89	20221213	3830	12.01	20220928	5.19	N	002720	1000	211 억		154390	N	N	0	N	00	N
167	20230703	110128	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4245	95	2	2.29	428667730	102490	113.17	4130	4250	4125	5390	2905	4150	4182.76	0.73	0	23576	4203	4176	4133	4106	4063	4190	4120	212	1242	1000	2650	5	1	21159832	898	25.27	1.17	12	0.48	168.00	3620.00	6704	20221213	-36.68	3657	20220928	16.08	6035	-29.66	20230102	4080	4.04	20230622	7020	-39.53	20221213	3830	10.84	20220928	5.19	N	002720	1000	211 억		154390	N	N	0	N	00	N
168	20230703	100128	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4185	35	2	0.84	186524230	44742	49.40	4130	4215	4130	5390	2905	4150	4169.18	0.73	0	19928	4203	4176	4133	4106	4063	4190	4120	212	1242	1000	2650	5	1	21159832	886	24.91	1.16	12	0.21	168.00	3620.00	6704	20221213	-37.57	3657	20220928	14.44	6035	-30.65	20230102	4080	2.57	20230622	7020	-40.38	20221213	3830	9.27	20220928	5.19	N	002720	1000	211 억		154390	N	N	0	N	00	N
169	20230703	090127	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4150	0	3	0.00	35293080	8535	9.42	4130	4150	4130	5390	2905	4150	4133.77	0.73	0	2131	4203	4176	4133	4106	4063	4190	4120	212	1242	1000	2650	5	1	21159832	878	24.70	1.15	12	0.04	168.00	3620.00	6704	20221213	-38.10	3657	20220928	13.48	6035	-31.23	20230102	4080	1.72	20230622	7020	-40.88	20221213	3830	8.36	20220928	5.19	N	002720	1000	211 억		154390	N	N	0	N	00	N