KissMeData/016580/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	160322	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14700	-70	5	-0.47	448121880	30561	51.98	14810	14810	14610	19200	10340	14770	14663.15	10.14	0	3734	15150	14960	14630	14440	14110	14795	14275	97	4430	500	10920	10	1	18600070	2734	11.43	0.80	12	0.16	1286.00	18451.00	18150	20221215	-19.01	12410	20230726	18.45	17650	-16.71	20230102	12410	18.45	20230726	18150	-19.01	20221215	12410	18.45	20230726	0.73	N	016580	500	97 억		1885845	N	N	1	N	00	N
3	20230831	150406	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14640	-130	5	-0.88	407583850	27797	47.28	14810	14810	14610	19200	10340	14770	14662.87	10.14	0	3869	15150	14960	14630	14440	14110	14795	14275	97	4430	500	10920	10	1	18600070	2723	11.38	0.79	12	0.15	1286.00	18451.00	18150	20221215	-19.34	12410	20230726	17.97	17650	-17.05	20230102	12410	17.97	20230726	18150	-19.34	20221215	12410	17.97	20230726	0.73	N	016580	500	97 억		1885845	N	N	1	N	00	N
4	20230831	140425	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14690	-80	5	-0.54	360939520	24613	41.86	14810	14810	14610	19200	10340	14770	14664.59	10.14	0	4421	15150	14960	14630	14440	14110	14795	14275	97	4430	500	10920	10	1	18600070	2732	11.42	0.80	12	0.13	1286.00	18451.00	18150	20221215	-19.06	12410	20230726	18.37	17650	-16.77	20230102	12410	18.37	20230726	18150	-19.06	20221215	12410	18.37	20230726	0.73	N	016580	500	97 억		1885845	N	N	1	N	00	N
5	20230831	130417	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14670	-100	5	-0.68	255159620	17403	29.60	14810	14810	14610	19200	10340	14770	14661.82	10.14	0	5313	15150	14960	14630	14440	14110	14795	14275	97	4430	500	10920	10	1	18600070	2729	11.41	0.80	12	0.09	1286.00	18451.00	18150	20221215	-19.17	12410	20230726	18.21	17650	-16.88	20230102	12410	18.21	20230726	18150	-19.17	20221215	12410	18.21	20230726	0.73	N	016580	500	97 억		1885845	N	N	1	N	00	N
6	20230831	120419	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14640	-130	5	-0.88	184659900	12595	21.42	14810	14810	14610	19200	10340	14770	14661.37	10.14	0	5361	15150	14960	14630	14440	14110	14795	14275	97	4430	500	10920	10	1	18600070	2723	11.38	0.79	12	0.07	1286.00	18451.00	18150	20221215	-19.34	12410	20230726	17.97	17650	-17.05	20230102	12410	17.97	20230726	18150	-19.34	20221215	12410	17.97	20230726	0.73	N	016580	500	97 억		1885845	N	N	1	N	00	N
7	20230831	110554	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14620	-150	5	-1.02	159827960	10898	18.53	14810	14810	14610	19200	10340	14770	14665.81	10.14	0	5109	15150	14960	14630	14440	14110	14795	14275	97	4430	500	10920	10	1	18600070	2719	11.37	0.79	12	0.06	1286.00	18451.00	18150	20221215	-19.45	12410	20230726	17.81	17650	-17.17	20230102	12410	17.81	20230726	18150	-19.45	20221215	12410	17.81	20230726	0.73	N	016580	500	97 억		1885845	N	N	1	N	00	N
8	20230831	100447	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14690	-80	5	-0.54	87968800	5989	10.19	14810	14810	14610	19200	10340	14770	14688.40	10.14	0	3427	15150	14960	14630	14440	14110	14795	14275	97	4430	500	10920	10	1	18600070	2732	11.42	0.80	12	0.03	1286.00	18451.00	18150	20221215	-19.06	12410	20230726	18.37	17650	-16.77	20230102	12410	18.37	20230726	18150	-19.06	20221215	12410	18.37	20230726	0.73	N	016580	500	97 억		1885845	N	N	1	N	00	N
9	20230831	090347	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14710	-60	5	-0.41	5154820	349	0.59	14810	14810	14690	19200	10340	14770	14770.26	10.14	0	-6	15150	14960	14630	14440	14110	14795	14275	97	4430	500	10920	10	1	18600070	2736	11.44	0.80	12	0.00	1286.00	18451.00	18150	20221215	-18.95	12410	20230726	18.53	17650	-16.66	20230102	12410	18.53	20230726	18150	-18.95	20221215	12410	18.53	20230726	0.73	N	016580	500	97 억		1885845	N	N	1	N	00	N
10	20230830	160325	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14770	-50	5	-0.34	860375650	58794	141.15	14820	14820	14300	19260	10380	14820	14633.68	10.12	0	5480	15106	14962	14836	14692	14566	14900	14630	97	4440	500	10960	10	1	18600070	2747	11.49	0.80	12	0.32	1286.00	18451.00	18150	20221215	-18.62	12410	20230726	19.02	17650	-16.32	20230102	12410	19.02	20230726	18150	-18.62	20221215	12410	19.02	20230726	0.71	N	016580	500	97 억		1881572	N	N	1	N	00	N
11	20230830	150356	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14670	-150	5	-1.01	796749490	54467	130.76	14820	14820	14300	19260	10380	14820	14628.11	10.12	0	3774	15106	14962	14836	14692	14566	14900	14630	97	4440	500	10960	10	1	18600070	2729	11.41	0.80	12	0.29	1286.00	18451.00	18150	20221215	-19.17	12410	20230726	18.21	17650	-16.88	20230102	12410	18.21	20230726	18150	-19.17	20221215	12410	18.21	20230726	0.71	N	016580	500	97 억		1881572	N	N	0	N	00	N
12	20230830	140422	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14670	-150	5	-1.01	745110530	50944	122.30	14820	14820	14300	19260	10380	14820	14626.07	10.12	0	4156	15106	14962	14836	14692	14566	14900	14630	97	4440	500	10960	10	1	18600070	2729	11.41	0.80	12	0.27	1286.00	18451.00	18150	20221215	-19.17	12410	20230726	18.21	17650	-16.88	20230102	12410	18.21	20230726	18150	-19.17	20221215	12410	18.21	20230726	0.71	N	016580	500	97 억		1881572	N	N	0	N	00	N
13	20230830	130404	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14680	-140	5	-0.94	718551990	49133	117.95	14820	14820	14300	19260	10380	14820	14624.63	10.12	0	4652	15106	14962	14836	14692	14566	14900	14630	97	4440	500	10960	10	1	18600070	2730	11.42	0.80	12	0.26	1286.00	18451.00	18150	20221215	-19.12	12410	20230726	18.29	17650	-16.83	20230102	12410	18.29	20230726	18150	-19.12	20221215	12410	18.29	20230726	0.71	N	016580	500	97 억		1881572	N	N	0	N	00	N
14	20230830	120415	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14660	-160	5	-1.08	709045180	48485	116.40	14820	14820	14300	19260	10380	14820	14624.01	10.12	0	4964	15106	14962	14836	14692	14566	14900	14630	97	4440	500	10960	10	1	18600070	2727	11.40	0.79	12	0.26	1286.00	18451.00	18150	20221215	-19.23	12410	20230726	18.13	17650	-16.94	20230102	12410	18.13	20230726	18150	-19.23	20221215	12410	18.13	20230726	0.71	N	016580	500	97 억		1881572	N	N	0	N	00	N
15	20230830	110548	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14630	-190	5	-1.28	682651920	46683	112.07	14820	14820	14300	19260	10380	14820	14623.14	10.12	0	5031	15106	14962	14836	14692	14566	14900	14630	97	4440	500	10960	10	1	18600070	2721	11.38	0.79	12	0.25	1286.00	18451.00	18150	20221215	-19.39	12410	20230726	17.89	17650	-17.11	20230102	12410	17.89	20230726	18150	-19.39	20221215	12410	17.89	20230726	0.71	N	016580	500	97 억		1881572	N	N	0	N	00	N
16	20230830	100436	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14580	-240	5	-1.62	594454340	40645	97.58	14820	14820	14300	19260	10380	14820	14625.52	10.12	0	4238	15106	14962	14836	14692	14566	14900	14630	97	4440	500	10960	10	1	18600070	2712	11.34	0.79	12	0.22	1286.00	18451.00	18150	20221215	-19.67	12410	20230726	17.49	17650	-17.39	20230102	12410	17.49	20230726	18150	-19.67	20221215	12410	17.49	20230726	0.71	N	016580	500	97 억		1881572	N	N	0	N	00	N
17	20230830	090343	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14760	-60	5	-0.40	24110950	1631	3.92	14820	14820	14750	19260	10380	14820	14782.92	10.12	0	-1508	15106	14962	14836	14692	14566	14900	14630	97	4440	500	10960	10	1	18600070	2745	11.48	0.80	12	0.01	1286.00	18451.00	18150	20221215	-18.68	12410	20230726	18.94	17650	-16.37	20230102	12410	18.94	20230726	18150	-18.68	20221215	12410	18.94	20230726	0.71	N	016580	500	97 억		1881572	N	N	0	N	00	N
18	20230829	160321	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14820	-160	5	-1.07	616760930	41562	75.70	14900	14980	14710	19470	10490	14980	14839.56	10.10	0	2843	15233	15106	14923	14796	14613	15170	14860	97	4490	500	11080	10	1	18600070	2757	11.52	0.80	12	0.22	1286.00	18451.00	18150	20221215	-18.35	12410	20230726	19.42	17650	-16.03	20230102	12410	19.42	20230726	18150	-18.35	20221215	12410	19.42	20230726	0.73	N	016580	500	97 억		1878735	N	N	1	N	00	N
19	20230829	150359	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14770	-210	5	-1.40	525534490	35385	64.45	14900	14980	14710	19470	10490	14980	14851.90	10.10	0	1530	15233	15106	14923	14796	14613	15170	14860	97	4490	500	11080	10	1	18600070	2747	11.49	0.80	12	0.19	1286.00	18451.00	18150	20221215	-18.62	12410	20230726	19.02	17650	-16.32	20230102	12410	19.02	20230726	18150	-18.62	20221215	12410	19.02	20230726	0.73	N	016580	500	97 억		1878735	N	N	1	N	00	N
20	20230829	140427	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14860	-120	5	-0.80	356251610	23936	43.60	14900	14980	14810	19470	10490	14980	14883.51	10.10	0	1130	15233	15106	14923	14796	14613	15170	14860	97	4490	500	11080	10	1	18600070	2764	11.56	0.81	12	0.13	1286.00	18451.00	18150	20221215	-18.13	12410	20230726	19.74	17650	-15.81	20230102	12410	19.74	20230726	18150	-18.13	20221215	12410	19.74	20230726	0.73	N	016580	500	97 억		1878735	N	N	1	N	00	N
21	20230829	130409	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14920	-60	5	-0.40	319868720	21487	39.14	14900	14980	14810	19470	10490	14980	14886.62	10.10	0	891	15233	15106	14923	14796	14613	15170	14860	97	4490	500	11080	10	1	18600070	2775	11.60	0.81	12	0.12	1286.00	18451.00	18150	20221215	-17.80	12410	20230726	20.23	17650	-15.47	20230102	12410	20.23	20230726	18150	-17.80	20221215	12410	20.23	20230726	0.73	N	016580	500	97 억		1878735	N	N	1	N	00	N
22	20230829	120420	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14890	-90	5	-0.60	278816120	18729	34.11	14900	14980	14810	19470	10490	14980	14886.87	10.10	0	1367	15233	15106	14923	14796	14613	15170	14860	97	4490	500	11080	10	1	18600070	2770	11.58	0.81	12	0.10	1286.00	18451.00	18150	20221215	-17.96	12410	20230726	19.98	17650	-15.64	20230102	12410	19.98	20230726	18150	-17.96	20221215	12410	19.98	20230726	0.73	N	016580	500	97 억		1878735	N	N	1	N	00	N
23	20230829	110635	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14940	-40	5	-0.27	259116610	17407	31.71	14900	14980	14810	19470	10490	14980	14885.77	10.10	0	1390	15233	15106	14923	14796	14613	15170	14860	97	4490	500	11080	10	1	18600070	2779	11.62	0.81	12	0.09	1286.00	18451.00	18150	20221215	-17.69	12410	20230726	20.39	17650	-15.35	20230102	12410	20.39	20230726	18150	-17.69	20221215	12410	20.39	20230726	0.73	N	016580	500	97 억		1878735	N	N	1	N	00	N
24	20230829	100448	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14910	-70	5	-0.47	161993370	10904	19.86	14900	14970	14810	19470	10490	14980	14856.33	10.10	0	940	15233	15106	14923	14796	14613	15170	14860	97	4490	500	11080	10	1	18600070	2773	11.59	0.81	12	0.06	1286.00	18451.00	18150	20221215	-17.85	12410	20230726	20.15	17650	-15.52	20230102	12410	20.15	20230726	18150	-17.85	20221215	12410	20.15	20230726	0.73	N	016580	500	97 억		1878735	N	N	1	N	00	N
25	20230829	090313	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14850	-130	5	-0.87	36836740	2475	4.51	14900	14970	14850	19470	10490	14980	14883.53	10.10	0	32	15233	15106	14923	14796	14613	15170	14860	97	4490	500	11080	10	1	18600070	2762	11.55	0.80	12	0.01	1286.00	18451.00	18150	20221215	-18.18	12410	20230726	19.66	17650	-15.86	20230102	12410	19.66	20230726	18150	-18.18	20221215	12410	19.66	20230726	0.73	N	016580	500	97 억		1878735	N	N	1	N	00	N
26	20230828	160313	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14980	140	2	0.94	818486530	54811	158.60	14840	15050	14740	19290	10390	14840	14932.90	10.07	0	4516	15053	14946	14843	14736	14633	14895	14685	97	4450	500	10980	10	1	18600070	2786	11.65	0.81	12	0.29	1286.00	18451.00	18150	20221215	-17.47	12410	20230726	20.71	17650	-15.13	20230102	12410	20.71	20230726	18150	-17.47	20221215	12410	20.71	20230726	0.72	N	016580	500	97 억		1872891	N	N	1	N	00	N
27	20230828	150316	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14940	100	2	0.67	772279570	51722	149.66	14840	15050	14740	19290	10390	14840	14931.39	10.07	0	3943	15053	14946	14843	14736	14633	14895	14685	97	4450	500	10980	10	1	18600070	2779	11.62	0.81	12	0.28	1286.00	18451.00	18150	20221215	-17.69	12410	20230726	20.39	17650	-15.35	20230102	12410	20.39	20230726	18150	-17.69	20221215	12410	20.39	20230726	0.72	N	016580	500	97 억		1872891	N	N	1	N	00	N
28	20230828	140316	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14910	70	2	0.47	716191090	47971	138.80	14840	15050	14740	19290	10390	14840	14929.70	10.07	0	2782	15053	14946	14843	14736	14633	14895	14685	97	4450	500	10980	10	1	18600070	2773	11.59	0.81	12	0.26	1286.00	18451.00	18150	20221215	-17.85	12410	20230726	20.15	17650	-15.52	20230102	12410	20.15	20230726	18150	-17.85	20221215	12410	20.15	20230726	0.72	N	016580	500	97 억		1872891	N	N	1	N	00	N
29	20230828	130320	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14970	130	2	0.88	658110410	44083	127.55	14840	15050	14740	19290	10390	14840	14928.93	10.07	0	1000	15053	14946	14843	14736	14633	14895	14685	97	4450	500	10980	10	1	18600070	2784	11.64	0.81	12	0.24	1286.00	18451.00	18150	20221215	-17.52	12410	20230726	20.63	17650	-15.18	20230102	12410	20.63	20230726	18150	-17.52	20221215	12410	20.63	20230726	0.72	N	016580	500	97 억		1872891	N	N	1	N	00	N
30	20230828	120317	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14890	50	2	0.34	565686690	37918	109.72	14840	15030	14740	19290	10390	14840	14918.72	10.07	0	1858	15053	14946	14843	14736	14633	14895	14685	97	4450	500	10980	10	1	18600070	2770	11.58	0.81	12	0.20	1286.00	18451.00	18150	20221215	-17.96	12410	20230726	19.98	17650	-15.64	20230102	12410	19.98	20230726	18150	-17.96	20221215	12410	19.98	20230726	0.72	N	016580	500	97 억		1872891	N	N	1	N	00	N
31	20230828	110314	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14950	110	2	0.74	491078860	32897	95.19	14840	15030	14740	19290	10390	14840	14927.82	10.07	0	-949	15053	14946	14843	14736	14633	14895	14685	97	4450	500	10980	10	1	18600070	2781	11.63	0.81	12	0.18	1286.00	18451.00	18150	20221215	-17.63	12410	20230726	20.47	17650	-15.30	20230102	12410	20.47	20230726	18150	-17.63	20221215	12410	20.47	20230726	0.72	N	016580	500	97 억		1872891	N	N	1	N	00	N
32	20230828	100310	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14830	-10	5	-0.07	76424050	5165	14.95	14840	14860	14740	19290	10390	14840	14796.36	10.07	0	18	15053	14946	14843	14736	14633	14895	14685	97	4450	500	10980	10	1	18600070	2758	11.53	0.80	12	0.03	1286.00	18451.00	18150	20221215	-18.29	12410	20230726	19.50	17650	-15.98	20230102	12410	19.50	20230726	18150	-18.29	20221215	12410	19.50	20230726	0.72	N	016580	500	97 억		1872891	N	N	1	N	00	N
33	20230828	090316	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14780	-60	5	-0.40	18713340	1263	3.65	14840	14840	14740	19290	10390	14840	14816.22	10.07	0	-191	15053	14946	14843	14736	14633	14895	14685	97	4450	500	10980	10	1	18600070	2749	11.49	0.80	12	0.01	1286.00	18451.00	18150	20221215	-18.57	12410	20230726	19.10	17650	-16.26	20230102	12410	19.10	20230726	18150	-18.57	20221215	12410	19.10	20230726	0.72	N	016580	500	97 억		1872891	N	N	1	N	00	N
34	20230825	160314	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14840	-130	5	-0.87	511427310	34535	55.63	14920	14950	14740	19460	10480	14970	14808.94	10.03	0	8130	15276	15122	14976	14822	14676	15050	14750	97	4490	500	11070	10	1	18600070	2760	11.54	0.80	12	0.19	1286.00	18451.00	18150	20221215	-18.24	12410	20230726	19.58	17650	-15.92	20230102	12410	19.58	20230726	18150	-18.24	20221215	12410	19.58	20230726	0.80	N	016580	500	97 억		1864920	N	N	1	N	00	N
35	20230825	150315	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14760	-210	5	-1.40	449451480	30357	48.90	14920	14950	14740	19460	10480	14970	14805.53	10.03	0	8004	15276	15122	14976	14822	14676	15050	14750	97	4490	500	11070	10	1	18600070	2745	11.48	0.80	12	0.16	1286.00	18451.00	18150	20221215	-18.68	12410	20230726	18.94	17650	-16.37	20230102	12410	18.94	20230726	18150	-18.68	20221215	12410	18.94	20230726	0.80	N	016580	500	97 억		1864920	N	N	3	N	00	N
36	20230825	140315	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14800	-170	5	-1.14	345665340	23329	37.58	14920	14950	14760	19460	10480	14970	14816.98	10.03	0	6286	15276	15122	14976	14822	14676	15050	14750	97	4490	500	11070	10	1	18600070	2753	11.51	0.80	12	0.13	1286.00	18451.00	18150	20221215	-18.46	12410	20230726	19.26	17650	-16.15	20230102	12410	19.26	20230726	18150	-18.46	20221215	12410	19.26	20230726	0.80	N	016580	500	97 억		1864920	N	N	3	N	00	N
37	20230825	130315	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14770	-200	5	-1.34	286976010	19355	31.18	14920	14950	14770	19460	10480	14970	14826.97	10.03	0	5464	15276	15122	14976	14822	14676	15050	14750	97	4490	500	11070	10	1	18600070	2747	11.49	0.80	12	0.10	1286.00	18451.00	18150	20221215	-18.62	12410	20230726	19.02	17650	-16.32	20230102	12410	19.02	20230726	18150	-18.62	20221215	12410	19.02	20230726	0.80	N	016580	500	97 억		1864920	N	N	3	N	00	N
38	20230825	120315	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14790	-180	5	-1.20	238121020	16050	25.85	14920	14950	14780	19460	10480	14970	14836.20	10.03	0	5115	15276	15122	14976	14822	14676	15050	14750	97	4490	500	11070	10	1	18600070	2751	11.50	0.80	12	0.09	1286.00	18451.00	18150	20221215	-18.51	12410	20230726	19.18	17650	-16.20	20230102	12410	19.18	20230726	18150	-18.51	20221215	12410	19.18	20230726	0.80	N	016580	500	97 억		1864920	N	N	3	N	00	N
39	20230825	110314	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14830	-140	5	-0.94	137691670	9271	14.93	14920	14950	14810	19460	10480	14970	14851.87	10.03	0	3579	15276	15122	14976	14822	14676	15050	14750	97	4490	500	11070	10	1	18600070	2758	11.53	0.80	12	0.05	1286.00	18451.00	18150	20221215	-18.29	12410	20230726	19.50	17650	-15.98	20230102	12410	19.50	20230726	18150	-18.29	20221215	12410	19.50	20230726	0.80	N	016580	500	97 억		1864920	N	N	3	N	00	N
40	20230825	100314	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14880	-90	5	-0.60	109152160	7355	11.85	14920	14930	14810	19460	10480	14970	14840.54	10.03	0	3439	15276	15122	14976	14822	14676	15050	14750	97	4490	500	11070	10	1	18600070	2768	11.57	0.81	12	0.04	1286.00	18451.00	18150	20221215	-18.02	12410	20230726	19.90	17650	-15.69	20230102	12410	19.90	20230726	18150	-18.02	20221215	12410	19.90	20230726	0.80	N	016580	500	97 억		1864920	N	N	3	N	00	N
41	20230825	090315	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14860	-110	5	-0.73	3474860	233	0.38	14920	14920	14860	19460	10480	14970	14913.56	10.03	0	-34	15276	15122	14976	14822	14676	15050	14750	97	4490	500	11070	10	1	18600070	2764	11.56	0.81	12	0.00	1286.00	18451.00	18150	20221215	-18.13	12410	20230726	19.74	17650	-15.81	20230102	12410	19.74	20230726	18150	-18.13	20221215	12410	19.74	20230726	0.80	N	016580	500	97 억		1864920	N	N	3	N	00	N
42	20230824	160312	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14970	-160	5	-1.06	921160710	61750	59.32	15130	15130	14830	19660	10600	15130	14917.44	10.20	0	-24130	15603	15366	14943	14706	14283	15485	14825	97	4530	500	11190	10	1	18600070	2784	11.64	0.81	12	0.33	1286.00	18451.00	18150	20221215	-17.52	12410	20230726	20.63	17650	-15.18	20230102	12410	20.63	20230726	18150	-17.52	20221215	12410	20.63	20230726	0.84	N	016580	500	97 억		1897414	N	N	3	N	00	N
43	20230824	150311	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14930	-200	5	-1.32	845750940	56705	54.48	15130	15130	14830	19660	10600	15130	14914.93	10.20	0	-21444	15603	15366	14943	14706	14283	15485	14825	97	4530	500	11190	10	1	18600070	2777	11.61	0.81	12	0.30	1286.00	18451.00	18150	20221215	-17.74	12410	20230726	20.31	17650	-15.41	20230102	12410	20.31	20230726	18150	-17.74	20221215	12410	20.31	20230726	0.84	N	016580	500	97 억		1897414	N	N	4	N	00	N
44	20230824	140312	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14840	-290	5	-1.92	562143880	37728	36.24	15130	15130	14830	19660	10600	15130	14899.91	10.20	0	-16055	15603	15366	14943	14706	14283	15485	14825	97	4530	500	11190	10	1	18600070	2760	11.54	0.80	12	0.20	1286.00	18451.00	18150	20221215	-18.24	12410	20230726	19.58	17650	-15.92	20230102	12410	19.58	20230726	18150	-18.24	20221215	12410	19.58	20230726	0.84	N	016580	500	97 억		1897414	N	N	4	N	00	N
45	20230824	130313	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14890	-240	5	-1.59	383605220	25720	24.71	15130	15130	14850	19660	10600	15130	14914.67	10.20	0	-9325	15603	15366	14943	14706	14283	15485	14825	97	4530	500	11190	10	1	18600070	2770	11.58	0.81	12	0.14	1286.00	18451.00	18150	20221215	-17.96	12410	20230726	19.98	17650	-15.64	20230102	12410	19.98	20230726	18150	-17.96	20221215	12410	19.98	20230726	0.84	N	016580	500	97 억		1897414	N	N	4	N	00	N
46	20230824	120314	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14900	-230	5	-1.52	333606330	22361	21.48	15130	15130	14850	19660	10600	15130	14919.11	10.20	0	-7875	15603	15366	14943	14706	14283	15485	14825	97	4530	500	11190	10	1	18600070	2771	11.59	0.81	12	0.12	1286.00	18451.00	18150	20221215	-17.91	12410	20230726	20.06	17650	-15.58	20230102	12410	20.06	20230726	18150	-17.91	20221215	12410	20.06	20230726	0.84	N	016580	500	97 억		1897414	N	N	4	N	00	N
47	20230824	110313	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14890	-240	5	-1.59	228184340	15279	14.68	15130	15130	14850	19660	10600	15130	14934.51	10.20	0	-5988	15603	15366	14943	14706	14283	15485	14825	97	4530	500	11190	10	1	18600070	2770	11.58	0.81	12	0.08	1286.00	18451.00	18150	20221215	-17.96	12410	20230726	19.98	17650	-15.64	20230102	12410	19.98	20230726	18150	-17.96	20221215	12410	19.98	20230726	0.84	N	016580	500	97 억		1897414	N	N	4	N	00	N
48	20230824	100312	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14900	-230	5	-1.52	159389850	10664	10.24	15130	15130	14850	19660	10600	15130	14946.54	10.20	0	-4334	15603	15366	14943	14706	14283	15485	14825	97	4530	500	11190	10	1	18600070	2771	11.59	0.81	12	0.06	1286.00	18451.00	18150	20221215	-17.91	12410	20230726	20.06	17650	-15.58	20230102	12410	20.06	20230726	18150	-17.91	20221215	12410	20.06	20230726	0.84	N	016580	500	97 억		1897414	N	N	4	N	00	N
49	20230824	090314	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15060	-70	5	-0.46	14310650	948	0.91	15130	15130	15060	19660	10600	15130	15095.62	10.20	0	294	15603	15366	14943	14706	14283	15485	14825	97	4530	500	11190	10	1	18600070	2801	11.71	0.82	12	0.01	1286.00	18451.00	18150	20221215	-17.02	12410	20230726	21.35	17650	-14.67	20230102	12410	21.35	20230726	18150	-17.02	20221215	12410	21.35	20230726	0.84	N	016580	500	97 억		1897414	N	N	4	N	00	N
50	20230823	160311	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15130	430	2	2.93	1540798400	103612	112.33	14660	15180	14520	19110	10290	14700	14870.47	10.28	0	-10725	15153	14926	14713	14486	14273	14920	14480	97	4410	500	10870	10	1	18600070	2814	11.77	0.82	12	0.56	1286.00	18451.00	18150	20221215	-16.64	12410	20230726	21.92	17650	-14.28	20230102	12410	21.92	20230726	18150	-16.64	20221215	12410	21.92	20230726	0.66	N	016580	500	97 억		1912718	N	N	4	N	00	N
51	20230823	150312	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15160	460	2	3.13	1375804340	92710	100.51	14660	15180	14520	19110	10290	14700	14839.87	10.28	0	-5821	15153	14926	14713	14486	14273	14920	14480	97	4410	500	10870	10	1	18600070	2820	11.79	0.82	12	0.50	1286.00	18451.00	18150	20221215	-16.47	12410	20230726	22.16	17650	-14.11	20230102	12410	22.16	20230726	18150	-16.47	20221215	12410	22.16	20230726	0.66	N	016580	500	97 억		1912718	N	N	4	N	00	N
52	20230823	140313	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14970	270	2	1.84	777311980	52966	57.42	14660	15080	14520	19110	10290	14700	14675.68	10.28	0	6045	15153	14926	14713	14486	14273	14920	14480	97	4410	500	10870	10	1	18600070	2784	11.64	0.81	12	0.28	1286.00	18451.00	18150	20221215	-17.52	12410	20230726	20.63	17650	-15.18	20230102	12410	20.63	20230726	18150	-17.52	20221215	12410	20.63	20230726	0.66	N	016580	500	97 억		1912718	N	N	4	N	00	N
53	20230823	130312	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14620	-80	5	-0.54	501096890	34313	37.20	14660	14690	14520	19110	10290	14700	14603.70	10.28	0	3635	15153	14926	14713	14486	14273	14920	14480	97	4410	500	10870	10	1	18600070	2719	11.37	0.79	12	0.18	1286.00	18451.00	18150	20221215	-19.45	12410	20230726	17.81	17650	-17.17	20230102	12410	17.81	20230726	18150	-19.45	20221215	12410	17.81	20230726	0.66	N	016580	500	97 억		1912718	N	N	4	N	00	N
54	20230823	120313	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14640	-60	5	-0.41	442167150	30281	32.83	14660	14690	14520	19110	10290	14700	14602.13	10.28	0	4028	15153	14926	14713	14486	14273	14920	14480	97	4410	500	10870	10	1	18600070	2723	11.38	0.79	12	0.16	1286.00	18451.00	18150	20221215	-19.34	12410	20230726	17.97	17650	-17.05	20230102	12410	17.97	20230726	18150	-19.34	20221215	12410	17.97	20230726	0.66	N	016580	500	97 억		1912718	N	N	4	N	00	N
55	20230823	110312	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14650	-50	5	-0.34	358313200	24534	26.60	14660	14690	14520	19110	10290	14700	14604.76	10.28	0	4245	15153	14926	14713	14486	14273	14920	14480	97	4410	500	10870	10	1	18600070	2725	11.39	0.79	12	0.13	1286.00	18451.00	18150	20221215	-19.28	12410	20230726	18.05	17650	-17.00	20230102	12410	18.05	20230726	18150	-19.28	20221215	12410	18.05	20230726	0.66	N	016580	500	97 억		1912718	N	N	4	N	00	N
56	20230823	100312	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14610	-90	5	-0.61	239034540	16375	17.75	14660	14690	14520	19110	10290	14700	14597.53	10.28	0	2442	15153	14926	14713	14486	14273	14920	14480	97	4410	500	10870	10	1	18600070	2717	11.36	0.79	12	0.09	1286.00	18451.00	18150	20221215	-19.50	12410	20230726	17.73	17650	-17.22	20230102	12410	17.73	20230726	18150	-19.50	20221215	12410	17.73	20230726	0.66	N	016580	500	97 억		1912718	N	N	4	N	00	N
57	20230823	090315	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14660	-40	5	-0.27	37430690	2561	2.78	14660	14690	14520	19110	10290	14700	14615.65	10.28	0	-638	15153	14926	14713	14486	14273	14920	14480	97	4410	500	10870	10	1	18600070	2727	11.40	0.79	12	0.01	1286.00	18451.00	18150	20221215	-19.23	12410	20230726	18.13	17650	-16.94	20230102	12410	18.13	20230726	18150	-19.23	20221215	12410	18.13	20230726	0.66	N	016580	500	97 억		1912718	N	N	4	N	00	N
58	20230822	160310	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14700	60	2	0.41	1352415100	91865	24.99	14700	14940	14500	19030	10250	14640	14722.51	10.27	0	12193	16773	15706	15163	14096	13553	15435	13825	97	4390	500	10830	10	1	18600070	2734	11.43	0.80	12	0.49	1286.00	18451.00	18150	20221215	-19.01	12410	20230726	18.45	17650	-16.71	20230102	12410	18.45	20230726	18150	-19.01	20221215	12410	18.45	20230726	0.67	N	016580	500	97 억		1909548	N	N	4	N	00	N
59	20230822	150311	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14650	10	2	0.07	1218611210	82723	22.50	14700	14940	14500	19030	10250	14640	14731.95	10.27	0	12182	16773	15706	15163	14096	13553	15435	13825	97	4390	500	10830	10	1	18600070	2725	11.39	0.79	12	0.44	1286.00	18451.00	18150	20221215	-19.28	12410	20230726	18.05	17650	-17.00	20230102	12410	18.05	20230726	18150	-19.28	20221215	12410	18.05	20230726	0.67	N	016580	500	97 억		1909548	N	N	8	N	00	N
60	20230822	140312	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14750	110	2	0.75	1093777930	74214	20.19	14700	14940	14500	19030	10250	14640	14739.03	10.27	0	10128	16773	15706	15163	14096	13553	15435	13825	97	4390	500	10830	10	1	18600070	2744	11.47	0.80	12	0.40	1286.00	18451.00	18150	20221215	-18.73	12410	20230726	18.86	17650	-16.43	20230102	12410	18.86	20230726	18150	-18.73	20221215	12410	18.86	20230726	0.67	N	016580	500	97 억		1909548	N	N	8	N	00	N
61	20230822	130309	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14780	140	2	0.96	1034633420	70204	19.10	14700	14940	14500	19030	10250	14640	14738.45	10.27	0	10564	16773	15706	15163	14096	13553	15435	13825	97	4390	500	10830	10	1	18600070	2749	11.49	0.80	12	0.38	1286.00	18451.00	18150	20221215	-18.57	12410	20230726	19.10	17650	-16.26	20230102	12410	19.10	20230726	18150	-18.57	20221215	12410	19.10	20230726	0.67	N	016580	500	97 억		1909548	N	N	8	N	00	N
62	20230822	120306	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14880	240	2	1.64	710289600	48240	13.12	14700	14940	14580	19030	10250	14640	14725.24	10.27	0	13678	16773	15706	15163	14096	13553	15435	13825	97	4390	500	10830	10	1	18600070	2768	11.57	0.81	12	0.26	1286.00	18451.00	18150	20221215	-18.02	12410	20230726	19.90	17650	-15.69	20230102	12410	19.90	20230726	18150	-18.02	20221215	12410	19.90	20230726	0.67	N	016580	500	97 억		1909548	N	N	8	N	00	N
63	20230822	110310	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14740	100	2	0.68	645928650	43881	11.94	14700	14940	14580	19030	10250	14640	14721.22	10.27	0	11917	16773	15706	15163	14096	13553	15435	13825	97	4390	500	10830	10	1	18600070	2742	11.46	0.80	12	0.24	1286.00	18451.00	18150	20221215	-18.79	12410	20230726	18.78	17650	-16.49	20230102	12410	18.78	20230726	18150	-18.79	20221215	12410	18.78	20230726	0.67	N	016580	500	97 억		1909548	N	N	8	N	00	N
64	20230822	100308	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14740	100	2	0.68	536502740	36481	9.92	14700	14940	14580	19030	10250	14640	14707.57	10.27	0	13277	16773	15706	15163	14096	13553	15435	13825	97	4390	500	10830	10	1	18600070	2742	11.46	0.80	12	0.20	1286.00	18451.00	18150	20221215	-18.79	12410	20230726	18.78	17650	-16.49	20230102	12410	18.78	20230726	18150	-18.79	20221215	12410	18.78	20230726	0.67	N	016580	500	97 억		1909548	N	N	8	N	00	N
65	20230822	090309	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14690	50	2	0.34	45830170	3118	0.85	14700	14780	14690	19030	10250	14640	14714.13	10.27	0	562	16773	15706	15163	14096	13553	15435	13825	97	4390	500	10830	10	1	18600070	2732	11.42	0.80	12	0.02	1286.00	18451.00	18150	20221215	-19.06	12410	20230726	18.37	17650	-16.77	20230102	12410	18.37	20230726	18150	-19.06	20221215	12410	18.37	20230726	0.67	N	016580	500	97 억		1909548	N	N	8	N	00	N
66	20230821	160310	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14640	-340	5	-2.27	5595970620	364892	547.00	15790	16230	14620	19470	10490	14980	15336.25	10.77	0	-58481	15246	15112	14866	14732	14486	15180	14800	97	4490	500	11080	10	1	18600070	2723	11.38	0.79	12	1.96	1286.00	18451.00	18150	20221215	-19.34	12410	20230726	17.97	17650	-17.05	20230102	12410	17.97	20230726	18150	-19.34	20221215	12410	17.97	20230726	0.71	N	016580	500	97 억		2003093	N	N	8	N	00	N
67	20230821	150311	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14690	-290	5	-1.94	5342812160	347636	521.13	15790	16230	14620	19470	10490	14980	15368.98	10.77	0	-61552	15246	15112	14866	14732	14486	15180	14800	97	4490	500	11080	10	1	18600070	2732	11.42	0.80	12	1.87	1286.00	18451.00	18150	20221215	-19.06	12410	20230726	18.37	17650	-16.77	20230102	12410	18.37	20230726	18150	-19.06	20221215	12410	18.37	20230726	0.71	N	016580	500	97 억		2003093	N	N	10	N	00	N
68	20230821	140311	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14840	-140	5	-0.93	4838623100	313351	469.74	15790	16230	14780	19470	10490	14980	15441.54	10.77	0	-62054	15246	15112	14866	14732	14486	15180	14800	97	4490	500	11080	10	1	18600070	2760	11.54	0.80	12	1.68	1286.00	18451.00	18150	20221215	-18.24	12410	20230726	19.58	17650	-15.92	20230102	12410	19.58	20230726	18150	-18.24	20221215	12410	19.58	20230726	0.71	N	016580	500	97 억		2003093	N	N	10	N	00	N
69	20230821	130313	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15170	190	2	1.27	4333545110	279645	419.21	15790	16230	15010	19470	10490	14980	15496.59	10.77	0	-61784	15246	15112	14866	14732	14486	15180	14800	97	4490	500	11080	10	1	18600070	2822	11.80	0.82	12	1.50	1286.00	18451.00	18150	20221215	-16.42	12410	20230726	22.24	17650	-14.05	20230102	12410	22.24	20230726	18150	-16.42	20221215	12410	22.24	20230726	0.71	N	016580	500	97 억		2003093	N	N	10	N	00	N
70	20230821	120311	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15190	210	2	1.40	4126020200	265950	398.68	15790	16230	15010	19470	10490	14980	15514.27	10.77	0	-58005	15246	15112	14866	14732	14486	15180	14800	97	4490	500	11080	10	1	18600070	2825	11.81	0.82	12	1.43	1286.00	18451.00	18150	20221215	-16.31	12410	20230726	22.40	17650	-13.94	20230102	12410	22.40	20230726	18150	-16.31	20221215	12410	22.40	20230726	0.71	N	016580	500	97 억		2003093	N	N	10	N	00	N
71	20230821	110311	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15090	110	2	0.73	3809507150	245069	367.38	15790	16230	15010	19470	10490	14980	15544.63	10.77	0	-51492	15246	15112	14866	14732	14486	15180	14800	97	4490	500	11080	10	1	18600070	2807	11.73	0.82	12	1.32	1286.00	18451.00	18150	20221215	-16.86	12410	20230726	21.60	17650	-14.50	20230102	12410	21.60	20230726	18150	-16.86	20221215	12410	21.60	20230726	0.71	N	016580	500	97 억		2003093	N	N	10	N	00	N
72	20230821	100309	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15220	240	2	1.60	3048254670	195204	292.62	15790	16230	15110	19470	10490	14980	15615.74	10.77	0	-39379	15246	15112	14866	14732	14486	15180	14800	97	4490	500	11080	10	1	18600070	2831	11.84	0.82	12	1.05	1286.00	18451.00	18150	20221215	-16.14	12410	20230726	22.64	17650	-13.77	20230102	12410	22.64	20230726	18150	-16.14	20221215	12410	22.64	20230726	0.71	N	016580	500	97 억		2003093	N	N	10	N	00	N
73	20230821	090314	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15630	650	2	4.34	1614994930	102090	153.04	15790	16230	15530	19470	10490	14980	15819.33	10.77	0	-16669	15246	15112	14866	14732	14486	15180	14800	97	4490	500	11080	10	1	18600070	2907	12.15	0.85	12	0.55	1286.00	18451.00	18150	20221215	-13.88	12410	20230726	25.95	17650	-11.44	20230102	12410	25.95	20230726	18150	-13.88	20221215	12410	25.95	20230726	0.71	N	016580	500	97 억		2003093	N	N	10	N	00	N
74	20230818	160310	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14980	-20	5	-0.13	990673390	66588	64.27	14910	15000	14620	19500	10500	15000	14877.66	10.89	0	-6772	15560	15280	14910	14630	14260	15095	14445	97	4500	500	11100	10	1	18600070	2786	11.65	0.81	12	0.36	1286.00	18451.00	18150	20221215	-17.47	12410	20230726	20.71	17650	-15.13	20230102	12410	20.71	20230726	18150	-17.47	20221215	12410	20.71	20230726	0.75	N	016580	500	97 억		2025858	N	N	10	N	00	N
75	20230818	150308	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14990	-10	5	-0.07	914055640	61476	59.34	14910	14990	14620	19500	10500	15000	14868.50	10.89	0	-6246	15560	15280	14910	14630	14260	15095	14445	97	4500	500	11100	10	1	18600070	2788	11.66	0.81	12	0.33	1286.00	18451.00	18150	20221215	-17.41	12410	20230726	20.79	17650	-15.07	20230102	12410	20.79	20230726	18150	-17.41	20221215	12410	20.79	20230726	0.75	N	016580	500	97 억		2025858	N	N	30	N	00	N
76	20230818	140310	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14900	-100	5	-0.67	653259690	44012	42.48	14910	14950	14620	19500	10500	15000	14842.76	10.89	0	-3428	15560	15280	14910	14630	14260	15095	14445	97	4500	500	11100	10	1	18600070	2771	11.59	0.81	12	0.24	1286.00	18451.00	18150	20221215	-17.91	12410	20230726	20.06	17650	-15.58	20230102	12410	20.06	20230726	18150	-17.91	20221215	12410	20.06	20230726	0.75	N	016580	500	97 억		2025858	N	N	30	N	00	N
77	20230818	130306	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14780	-220	5	-1.47	498823910	33628	32.46	14910	14950	14620	19500	10500	15000	14833.59	10.89	0	-6751	15560	15280	14910	14630	14260	15095	14445	97	4500	500	11100	10	1	18600070	2749	11.49	0.80	12	0.18	1286.00	18451.00	18150	20221215	-18.57	12410	20230726	19.10	17650	-16.26	20230102	12410	19.10	20230726	18150	-18.57	20221215	12410	19.10	20230726	0.75	N	016580	500	97 억		2025858	N	N	30	N	00	N
78	20230818	120316	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14770	-230	5	-1.53	447012420	30115	29.07	14910	14950	14620	19500	10500	15000	14843.51	10.89	0	-7342	15560	15280	14910	14630	14260	15095	14445	97	4500	500	11100	10	1	18600070	2747	11.49	0.80	12	0.16	1286.00	18451.00	18150	20221215	-18.62	12410	20230726	19.02	17650	-16.32	20230102	12410	19.02	20230726	18150	-18.62	20221215	12410	19.02	20230726	0.75	N	016580	500	97 억		2025858	N	N	30	N	00	N
79	20230818	110308	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14840	-160	5	-1.07	377528370	25418	24.53	14910	14950	14620	19500	10500	15000	14852.80	10.89	0	-7788	15560	15280	14910	14630	14260	15095	14445	97	4500	500	11100	10	1	18600070	2760	11.54	0.80	12	0.14	1286.00	18451.00	18150	20221215	-18.24	12410	20230726	19.58	17650	-15.92	20230102	12410	19.58	20230726	18150	-18.24	20221215	12410	19.58	20230726	0.75	N	016580	500	97 억		2025858	N	N	30	N	00	N
80	20230818	100310	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14810	-190	5	-1.27	304677780	20498	19.79	14910	14950	14620	19500	10500	15000	14863.78	10.89	0	-6915	15560	15280	14910	14630	14260	15095	14445	97	4500	500	11100	10	1	18600070	2755	11.52	0.80	12	0.11	1286.00	18451.00	18150	20221215	-18.40	12410	20230726	19.34	17650	-16.09	20230102	12410	19.34	20230726	18150	-18.40	20221215	12410	19.34	20230726	0.75	N	016580	500	97 억		2025858	N	N	30	N	00	N
81	20230818	090310	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14890	-110	5	-0.73	10617790	717	0.69	14910	14910	14620	19500	10500	15000	14808.63	10.89	0	-79	15560	15280	14910	14630	14260	15095	14445	97	4500	500	11100	10	1	18600070	2770	11.58	0.81	12	0.00	1286.00	18451.00	18150	20221215	-17.96	12410	20230726	19.98	17650	-15.64	20230102	12410	19.98	20230726	18150	-17.96	20221215	12410	19.98	20230726	0.75	N	016580	500	97 억		2025858	N	N	30	N	00	N
82	20230817	160310	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15000	-100	5	-0.66	1538135560	103324	131.50	15020	15190	14540	19630	10570	15100	14886.53	10.93	0	-1119	15406	15252	15096	14942	14786	15175	14865	97	4530	500	11170	10	1	18600070	2790	11.66	0.81	12	0.56	1286.00	18451.00	18150	20221215	-17.36	12410	20230726	20.87	17650	-15.01	20230102	12410	20.87	20230726	18150	-17.36	20221215	12410	20.87	20230726	0.77	N	016580	500	97 억		2032519	N	N	30	N	00	N
83	20230817	150313	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15040	-60	5	-0.40	1456780050	97906	124.61	15020	15190	14540	19630	10570	15100	14879.37	10.93	0	-523	15406	15252	15096	14942	14786	15175	14865	97	4530	500	11170	10	1	18600070	2797	11.70	0.82	12	0.53	1286.00	18451.00	18150	20221215	-17.13	12410	20230726	21.19	17650	-14.79	20230102	12410	21.19	20230726	18150	-17.13	20221215	12410	21.19	20230726	0.77	N	016580	500	97 억		2032519	N	N	2	N	00	N
84	20230817	140309	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15120	20	2	0.13	1218696320	82095	104.49	15020	15190	14540	19630	10570	15100	14844.95	10.93	0	1438	15406	15252	15096	14942	14786	15175	14865	97	4530	500	11170	10	1	18600070	2812	11.76	0.82	12	0.44	1286.00	18451.00	18150	20221215	-16.69	12410	20230726	21.84	17650	-14.33	20230102	12410	21.84	20230726	18150	-16.69	20221215	12410	21.84	20230726	0.77	N	016580	500	97 억		2032519	N	N	2	N	00	N
85	20230817	130308	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14940	-160	5	-1.06	791515120	53761	68.42	15020	15020	14540	19630	10570	15100	14722.85	10.93	0	1137	15406	15252	15096	14942	14786	15175	14865	97	4530	500	11170	10	1	18600070	2779	11.62	0.81	12	0.29	1286.00	18451.00	18150	20221215	-17.69	12410	20230726	20.39	17650	-15.35	20230102	12410	20.39	20230726	18150	-17.69	20221215	12410	20.39	20230726	0.77	N	016580	500	97 억		2032519	N	N	2	N	00	N
86	20230817	120308	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14860	-240	5	-1.59	732134350	49779	63.36	15020	15020	14540	19630	10570	15100	14707.70	10.93	0	2997	15406	15252	15096	14942	14786	15175	14865	97	4530	500	11170	10	1	18600070	2764	11.56	0.81	12	0.27	1286.00	18451.00	18150	20221215	-18.13	12410	20230726	19.74	17650	-15.81	20230102	12410	19.74	20230726	18150	-18.13	20221215	12410	19.74	20230726	0.77	N	016580	500	97 억		2032519	N	N	2	N	00	N
87	20230817	110310	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14700	-400	5	-2.65	635625370	43249	55.04	15020	15020	14540	19630	10570	15100	14696.88	10.93	0	1920	15406	15252	15096	14942	14786	15175	14865	97	4530	500	11170	10	1	18600070	2734	11.43	0.80	12	0.23	1286.00	18451.00	18150	20221215	-19.01	12410	20230726	18.45	17650	-16.71	20230102	12410	18.45	20230726	18150	-19.01	20221215	12410	18.45	20230726	0.77	N	016580	500	97 억		2032519	N	N	2	N	00	N
88	20230817	100308	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14760	-340	5	-2.25	310206290	21007	26.74	15020	15020	14610	19630	10570	15100	14766.81	10.93	0	-1445	15406	15252	15096	14942	14786	15175	14865	97	4530	500	11170	10	1	18600070	2745	11.48	0.80	12	0.11	1286.00	18451.00	18150	20221215	-18.68	12410	20230726	18.94	17650	-16.37	20230102	12410	18.94	20230726	18150	-18.68	20221215	12410	18.94	20230726	0.77	N	016580	500	97 억		2032519	N	N	2	N	00	N
89	20230817	090308	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15020	-80	5	-0.53	6319890	421	0.54	15020	15020	14990	19630	10570	15100	15011.62	10.93	0	-146	15406	15252	15096	14942	14786	15175	14865	97	4530	500	11170	10	1	18600070	2794	11.68	0.81	12	0.00	1286.00	18451.00	18150	20221215	-17.25	12410	20230726	21.03	17650	-14.90	20230102	12410	21.03	20230726	18150	-17.25	20221215	12410	21.03	20230726	0.77	N	016580	500	97 억		2032519	N	N	2	N	00	N
90	20230816	160309	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15100	-260	5	-1.69	1180335600	78265	60.18	15200	15250	14940	19960	10760	15360	15081.15	11.06	0	-8383	15820	15590	15270	15040	14720	15705	15155	97	4600	500	11360	10	1	18600070	2809	11.74	0.82	12	0.42	1286.00	18451.00	18150	20221215	-16.80	12410	20230726	21.68	17650	-14.45	20230102	12410	21.68	20230726	18150	-16.80	20221215	12410	21.68	20230726	0.79	N	016580	500	97 억		2057570	N	N	2	N	00	N
91	20230816	150309	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15190	-170	5	-1.11	1092024170	72436	55.70	15200	15250	14940	19960	10760	15360	15075.62	11.06	0	-6888	15820	15590	15270	15040	14720	15705	15155	97	4600	500	11360	10	1	18600070	2825	11.81	0.82	12	0.39	1286.00	18451.00	18150	20221215	-16.31	12410	20230726	22.40	17650	-13.94	20230102	12410	22.40	20230726	18150	-16.31	20221215	12410	22.40	20230726	0.79	N	016580	500	97 억		2057570	N	N	3	N	00	N
92	20230816	140308	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15150	-210	5	-1.37	854976740	56799	43.68	15200	15250	14940	19960	10760	15360	15052.54	11.06	0	-5568	15820	15590	15270	15040	14720	15705	15155	97	4600	500	11360	10	1	18600070	2818	11.78	0.82	12	0.31	1286.00	18451.00	18150	20221215	-16.53	12410	20230726	22.08	17650	-14.16	20230102	12410	22.08	20230726	18150	-16.53	20221215	12410	22.08	20230726	0.79	N	016580	500	97 억		2057570	N	N	3	N	00	N
93	20230816	130310	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15000	-360	5	-2.34	609655480	40557	31.19	15200	15250	14940	19960	10760	15360	15031.87	11.06	0	-9215	15820	15590	15270	15040	14720	15705	15155	97	4600	500	11360	10	1	18600070	2790	11.66	0.81	12	0.22	1286.00	18451.00	18150	20221215	-17.36	12410	20230726	20.87	17650	-15.01	20230102	12410	20.87	20230726	18150	-17.36	20221215	12410	20.87	20230726	0.79	N	016580	500	97 억		2057570	N	N	3	N	00	N
94	20230816	120311	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15010	-350	5	-2.28	573401250	38140	29.33	15200	15250	14940	19960	10760	15360	15033.91	11.06	0	-9295	15820	15590	15270	15040	14720	15705	15155	97	4600	500	11360	10	1	18600070	2792	11.67	0.81	12	0.21	1286.00	18451.00	18150	20221215	-17.30	12410	20230726	20.95	17650	-14.96	20230102	12410	20.95	20230726	18150	-17.30	20221215	12410	20.95	20230726	0.79	N	016580	500	97 억		2057570	N	N	3	N	00	N
95	20230816	110311	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15010	-350	5	-2.28	521035240	34649	26.64	15200	15250	14940	19960	10760	15360	15037.30	11.06	0	-7915	15820	15590	15270	15040	14720	15705	15155	97	4600	500	11360	10	1	18600070	2792	11.67	0.81	12	0.19	1286.00	18451.00	18150	20221215	-17.30	12410	20230726	20.95	17650	-14.96	20230102	12410	20.95	20230726	18150	-17.30	20221215	12410	20.95	20230726	0.79	N	016580	500	97 억		2057570	N	N	3	N	00	N
96	20230816	100306	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14940	-420	5	-2.73	406446610	26999	20.76	15200	15250	14940	19960	10760	15360	15053.86	11.06	0	-8272	15820	15590	15270	15040	14720	15705	15155	97	4600	500	11360	10	1	18600070	2779	11.62	0.81	12	0.15	1286.00	18451.00	18150	20221215	-17.69	12410	20230726	20.39	17650	-15.35	20230102	12410	20.39	20230726	18150	-17.69	20221215	12410	20.39	20230726	0.79	N	016580	500	97 억		2057570	N	N	3	N	00	N
97	20230816	090306	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15130	-230	5	-1.50	21654340	1426	1.10	15200	15250	15130	19960	10760	15360	15182.38	11.06	0	-566	15820	15590	15270	15040	14720	15705	15155	97	4600	500	11360	10	1	18600070	2814	11.77	0.82	12	0.01	1286.00	18451.00	18150	20221215	-16.64	12410	20230726	21.92	17650	-14.28	20230102	12410	21.92	20230726	18150	-16.64	20221215	12410	21.92	20230726	0.79	N	016580	500	97 억		2057570	N	N	3	N	00	N
98	20230814	160306	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15360	220	2	1.45	1976090000	129592	167.40	15200	15500	14950	19680	10600	15140	15248.40	11.20	0	-1161	15406	15272	15106	14972	14806	15340	15040	97	4540	500	11200	10	1	18600070	2857	11.94	0.83	12	0.70	1286.00	18451.00	18150	20221215	-15.37	12410	20230726	23.77	17650	-12.97	20230102	12410	23.77	20230726	18150	-15.37	20221215	12410	23.77	20230726	0.80	N	016580	500	97 억		2082365	N	N	3	N	00	N
99	20230814	150305	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15440	300	2	1.98	1864419580	122347	158.04	15200	15500	14950	19680	10600	15140	15238.78	11.20	0	-869	15406	15272	15106	14972	14806	15340	15040	97	4540	500	11200	10	1	18600070	2872	12.01	0.84	12	0.66	1286.00	18451.00	18150	20221215	-14.93	12410	20230726	24.42	17650	-12.52	20230102	12410	24.42	20230726	18150	-14.93	20221215	12410	24.42	20230726	0.80	N	016580	500	97 억		2082365	N	N	6	N	00	N
100	20230814	140306	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15340	200	2	1.32	1244865680	82117	106.07	15200	15390	14950	19680	10600	15140	15159.66	11.20	0	7230	15406	15272	15106	14972	14806	15340	15040	97	4540	500	11200	10	1	18600070	2853	11.93	0.83	12	0.44	1286.00	18451.00	18150	20221215	-15.48	12410	20230726	23.61	17650	-13.09	20230102	12410	23.61	20230726	18150	-15.48	20221215	12410	23.61	20230726	0.80	N	016580	500	97 억		2082365	N	N	6	N	00	N
101	20230814	130306	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15070	-70	5	-0.46	727317570	48181	62.24	15200	15240	14950	19680	10600	15140	15095.53	11.20	0	-1470	15406	15272	15106	14972	14806	15340	15040	97	4540	500	11200	10	1	18600070	2803	11.72	0.82	12	0.26	1286.00	18451.00	18150	20221215	-16.97	12410	20230726	21.43	17650	-14.62	20230102	12410	21.43	20230726	18150	-16.97	20221215	12410	21.43	20230726	0.80	N	016580	500	97 억		2082365	N	N	6	N	00	N
102	20230814	120304	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15140	0	3	0.00	607480990	40255	52.00	15200	15240	14950	19680	10600	15140	15090.82	11.20	0	3182	15406	15272	15106	14972	14806	15340	15040	97	4540	500	11200	10	1	18600070	2816	11.77	0.82	12	0.22	1286.00	18451.00	18150	20221215	-16.58	12410	20230726	22.00	17650	-14.22	20230102	12410	22.00	20230726	18150	-16.58	20221215	12410	22.00	20230726	0.80	N	016580	500	97 억		2082365	N	N	6	N	00	N
103	20230814	110304	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15200	60	2	0.40	534362370	35423	45.76	15200	15240	14950	19680	10600	15140	15085.18	11.20	0	3181	15406	15272	15106	14972	14806	15340	15040	97	4540	500	11200	10	1	18600070	2827	11.82	0.82	12	0.19	1286.00	18451.00	18150	20221215	-16.25	12410	20230726	22.48	17650	-13.88	20230102	12410	22.48	20230726	18150	-16.25	20221215	12410	22.48	20230726	0.80	N	016580	500	97 억		2082365	N	N	6	N	00	N
104	20230814	100304	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14950	-190	5	-1.25	337425680	22400	28.93	15200	15230	14950	19680	10600	15140	15063.65	11.20	0	-1487	15406	15272	15106	14972	14806	15340	15040	97	4540	500	11200	10	1	18600070	2781	11.63	0.81	12	0.12	1286.00	18451.00	18150	20221215	-17.63	12410	20230726	20.47	17650	-15.30	20230102	12410	20.47	20230726	18150	-17.63	20221215	12410	20.47	20230726	0.80	N	016580	500	97 억		2082365	N	N	6	N	00	N
105	20230814	090304	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15160	20	2	0.13	51033870	3360	4.34	15200	15230	15120	19680	10600	15140	15188.65	11.20	0	-948	15406	15272	15106	14972	14806	15340	15040	97	4540	500	11200	10	1	18600070	2820	11.79	0.82	12	0.02	1286.00	18451.00	18150	20221215	-16.47	12410	20230726	22.16	17650	-14.11	20230102	12410	22.16	20230726	18150	-16.47	20221215	12410	22.16	20230726	0.80	N	016580	500	97 억		2082365	N	N	6	N	00	N
106	20230811	160303	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15140	-30	5	-0.20	1142614970	75733	69.63	15110	15240	14940	19720	10620	15170	15087.41	11.21	0	12525	15550	15360	15080	14890	14610	15455	14985	97	4550	500	11220	10	1	18600070	2816	11.77	0.82	12	0.41	1286.00	18451.00	18150	20221215	-16.58	12410	20230726	22.00	17650	-14.22	20230102	12410	22.00	20230726	18150	-16.58	20221215	12410	22.00	20230726	0.78	N	016580	500	97 억		2085368	N	N	6	N	00	N
107	20230811	150302	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15110	-60	5	-0.40	1044955660	69272	63.69	15110	15240	14940	19720	10620	15170	15084.82	11.21	0	10640	15550	15360	15080	14890	14610	15455	14985	97	4550	500	11220	10	1	18600070	2810	11.75	0.82	12	0.37	1286.00	18451.00	18150	20221215	-16.75	12410	20230726	21.76	17650	-14.39	20230102	12410	21.76	20230726	18150	-16.75	20221215	12410	21.76	20230726	0.78	N	016580	500	97 억		2085368	N	N	7	N	00	N
108	20230811	140303	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15050	-120	5	-0.79	864002030	57290	52.68	15110	15240	14940	19720	10620	15170	15081.20	11.21	0	11486	15550	15360	15080	14890	14610	15455	14985	97	4550	500	11220	10	1	18600070	2799	11.70	0.82	12	0.31	1286.00	18451.00	18150	20221215	-17.08	12410	20230726	21.27	17650	-14.73	20230102	12410	21.27	20230726	18150	-17.08	20221215	12410	21.27	20230726	0.78	N	016580	500	97 억		2085368	N	N	7	N	00	N
109	20230811	130302	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15130	-40	5	-0.26	715090830	47424	43.60	15110	15240	14940	19720	10620	15170	15078.67	11.21	0	13397	15550	15360	15080	14890	14610	15455	14985	97	4550	500	11220	10	1	18600070	2814	11.77	0.82	12	0.25	1286.00	18451.00	18150	20221215	-16.64	12410	20230726	21.92	17650	-14.28	20230102	12410	21.92	20230726	18150	-16.64	20221215	12410	21.92	20230726	0.78	N	016580	500	97 억		2085368	N	N	7	N	00	N
110	20230811	120301	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15130	-40	5	-0.26	630068130	41799	38.43	15110	15240	14940	19720	10620	15170	15073.76	11.21	0	13545	15550	15360	15080	14890	14610	15455	14985	97	4550	500	11220	10	1	18600070	2814	11.77	0.82	12	0.22	1286.00	18451.00	18150	20221215	-16.64	12410	20230726	21.92	17650	-14.28	20230102	12410	21.92	20230726	18150	-16.64	20221215	12410	21.92	20230726	0.78	N	016580	500	97 억		2085368	N	N	7	N	00	N
111	20230811	110259	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15140	-30	5	-0.20	469802010	31222	28.71	15110	15220	14940	19720	10620	15170	15047.15	11.21	0	10585	15550	15360	15080	14890	14610	15455	14985	97	4550	500	11220	10	1	18600070	2816	11.77	0.82	12	0.17	1286.00	18451.00	18150	20221215	-16.58	12410	20230726	22.00	17650	-14.22	20230102	12410	22.00	20230726	18150	-16.58	20221215	12410	22.00	20230726	0.78	N	016580	500	97 억		2085368	N	N	7	N	00	N
112	20230811	100259	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15130	-40	5	-0.26	252830020	16818	15.46	15110	15160	14940	19720	10620	15170	15033.30	11.21	0	4477	15550	15360	15080	14890	14610	15455	14985	97	4550	500	11220	10	1	18600070	2814	11.77	0.82	12	0.09	1286.00	18451.00	18150	20221215	-16.64	12410	20230726	21.92	17650	-14.28	20230102	12410	21.92	20230726	18150	-16.64	20221215	12410	21.92	20230726	0.78	N	016580	500	97 억		2085368	N	N	7	N	00	N
113	20230811	090301	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15080	-90	5	-0.59	10464710	693	0.64	15110	15160	15080	19720	10620	15170	15100.59	11.21	0	-473	15550	15360	15080	14890	14610	15455	14985	97	4550	500	11220	10	1	18600070	2805	11.73	0.82	12	0.00	1286.00	18451.00	18150	20221215	-16.91	12410	20230726	21.51	17650	-14.56	20230102	12410	21.51	20230726	18150	-16.91	20221215	12410	21.51	20230726	0.78	N	016580	500	97 억		2085368	N	N	7	N	00	N
114	20230810	160300	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15170	80	2	0.53	1640805720	108705	61.30	15100	15270	14800	19610	10570	15090	15094.11	11.25	0	21974	15650	15370	15010	14730	14370	15510	14870	97	4520	500	11160	10	1	18600070	2822	11.80	0.82	12	0.58	1286.00	18451.00	18150	20221215	-16.42	12410	20230726	22.24	17650	-14.05	20230102	12410	22.24	20230726	18150	-16.42	20221215	12410	22.24	20230726	0.62	N	016580	500	97 억		2093084	N	N	7	N	00	N
115	20230810	150259	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15140	50	2	0.33	1531591080	101503	57.24	15100	15270	14800	19610	10570	15090	15089.12	11.25	0	19838	15650	15370	15010	14730	14370	15510	14870	97	4520	500	11160	10	1	18600070	2816	11.77	0.82	12	0.55	1286.00	18451.00	18150	20221215	-16.58	12410	20230726	22.00	17650	-14.22	20230102	12410	22.00	20230726	18150	-16.58	20221215	12410	22.00	20230726	0.62	N	016580	500	97 억		2093084	N	N	9	N	00	N
116	20230810	140259	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15190	100	2	0.66	1345650250	89225	50.32	15100	15270	14800	19610	10570	15090	15081.54	11.25	0	14125	15650	15370	15010	14730	14370	15510	14870	97	4520	500	11160	10	1	18600070	2825	11.81	0.82	12	0.48	1286.00	18451.00	18150	20221215	-16.31	12410	20230726	22.40	17650	-13.94	20230102	12410	22.40	20230726	18150	-16.31	20221215	12410	22.40	20230726	0.62	N	016580	500	97 억		2093084	N	N	9	N	00	N
117	20230810	130256	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15200	110	2	0.73	1165414350	77375	43.63	15100	15230	14800	19610	10570	15090	15061.90	11.25	0	9913	15650	15370	15010	14730	14370	15510	14870	97	4520	500	11160	10	1	18600070	2827	11.82	0.82	12	0.42	1286.00	18451.00	18150	20221215	-16.25	12410	20230726	22.48	17650	-13.88	20230102	12410	22.48	20230726	18150	-16.25	20221215	12410	22.48	20230726	0.62	N	016580	500	97 억		2093084	N	N	9	N	00	N
118	20230810	120259	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15140	50	2	0.33	991200850	65893	37.16	15100	15200	14800	19610	10570	15090	15042.58	11.25	0	4721	15650	15370	15010	14730	14370	15510	14870	97	4520	500	11160	10	1	18600070	2816	11.77	0.82	12	0.35	1286.00	18451.00	18150	20221215	-16.58	12410	20230726	22.00	17650	-14.22	20230102	12410	22.00	20230726	18150	-16.58	20221215	12410	22.00	20230726	0.62	N	016580	500	97 억		2093084	N	N	9	N	00	N
119	20230810	110301	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15100	10	2	0.07	893873480	59457	33.53	15100	15200	14800	19610	10570	15090	15033.95	11.25	0	1985	15650	15370	15010	14730	14370	15510	14870	97	4520	500	11160	10	1	18600070	2809	11.74	0.82	12	0.32	1286.00	18451.00	18150	20221215	-16.80	12410	20230726	21.68	17650	-14.45	20230102	12410	21.68	20230726	18150	-16.80	20221215	12410	21.68	20230726	0.62	N	016580	500	97 억		2093084	N	N	9	N	00	N
120	20230810	100301	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15160	70	2	0.46	608814120	40589	22.89	15100	15200	14800	19610	10570	15090	14999.49	11.25	0	3521	15650	15370	15010	14730	14370	15510	14870	97	4520	500	11160	10	1	18600070	2820	11.79	0.82	12	0.22	1286.00	18451.00	18150	20221215	-16.47	12410	20230726	22.16	17650	-14.11	20230102	12410	22.16	20230726	18150	-16.47	20221215	12410	22.16	20230726	0.62	N	016580	500	97 억		2093084	N	N	9	N	00	N
121	20230810	090300	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15080	-10	5	-0.07	36400740	2416	1.36	15100	15100	14940	19610	10570	15090	15066.53	11.25	0	-470	15650	15370	15010	14730	14370	15510	14870	97	4520	500	11160	10	1	18600070	2805	11.73	0.82	12	0.01	1286.00	18451.00	18150	20221215	-16.91	12410	20230726	21.51	17650	-14.56	20230102	12410	21.51	20230726	18150	-16.91	20221215	12410	21.51	20230726	0.62	N	016580	500	97 억		2093084	N	N	9	N	00	N
122	20230809	160258	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15090	140	2	0.94	2678507500	177268	24.19	14650	15290	14650	19430	10470	14950	15110.13	11.37	0	11953	16783	15866	15233	14316	13683	16325	14775	97	4480	500	11060	10	1	18600070	2807	11.73	0.82	12	0.95	1286.00	18451.00	18150	20221215	-16.86	12410	20230726	21.60	17650	-14.50	20230102	12410	21.60	20230726	18150	-16.86	20221215	12410	21.60	20230726	0.61	N	016580	500	97 억		2114929	N	N	9	N	00	N
123	20230809	150257	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15170	220	2	1.47	2581960260	170876	23.32	14650	15290	14650	19430	10470	14950	15110.28	11.37	0	12162	16783	15866	15233	14316	13683	16325	14775	97	4480	500	11060	10	1	18600070	2822	11.80	0.82	12	0.92	1286.00	18451.00	18150	20221215	-16.42	12410	20230726	22.24	17650	-14.05	20230102	12410	22.24	20230726	18150	-16.42	20221215	12410	22.24	20230726	0.61	N	016580	500	97 억		2114929	N	N	57	N	00	N
124	20230809	140257	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15150	200	2	1.34	2325186910	153920	21.00	14650	15290	14650	19430	10470	14950	15106.61	11.37	0	14217	16783	15866	15233	14316	13683	16325	14775	97	4480	500	11060	10	1	18600070	2818	11.78	0.82	12	0.83	1286.00	18451.00	18150	20221215	-16.53	12410	20230726	22.08	17650	-14.16	20230102	12410	22.08	20230726	18150	-16.53	20221215	12410	22.08	20230726	0.61	N	016580	500	97 억		2114929	N	N	57	N	00	N
125	20230809	130301	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15250	300	2	2.01	1996089260	132221	18.04	14650	15290	14650	19430	10470	14950	15096.77	11.37	0	14772	16783	15866	15233	14316	13683	16325	14775	97	4480	500	11060	10	1	18600070	2837	11.86	0.83	12	0.71	1286.00	18451.00	18150	20221215	-15.98	12410	20230726	22.88	17650	-13.60	20230102	12410	22.88	20230726	18150	-15.98	20221215	12410	22.88	20230726	0.61	N	016580	500	97 억		2114929	N	N	57	N	00	N
126	20230809	120300	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15240	290	2	1.94	1810612440	120058	16.38	14650	15290	14650	19430	10470	14950	15081.31	11.37	0	14671	16783	15866	15233	14316	13683	16325	14775	97	4480	500	11060	10	1	18600070	2835	11.85	0.83	12	0.65	1286.00	18451.00	18150	20221215	-16.03	12410	20230726	22.80	17650	-13.65	20230102	12410	22.80	20230726	18150	-16.03	20221215	12410	22.80	20230726	0.61	N	016580	500	97 억		2114929	N	N	57	N	00	N
127	20230809	110259	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15050	100	2	0.67	1474662310	98003	13.37	14650	15240	14650	19430	10470	14950	15047.26	11.37	0	14003	16783	15866	15233	14316	13683	16325	14775	97	4480	500	11060	10	1	18600070	2799	11.70	0.82	12	0.53	1286.00	18451.00	18150	20221215	-17.08	12410	20230726	21.27	17650	-14.73	20230102	12410	21.27	20230726	18150	-17.08	20221215	12410	21.27	20230726	0.61	N	016580	500	97 억		2114929	N	N	57	N	00	N
128	20230809	100256	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15170	220	2	1.47	1097556900	73137	9.98	14650	15240	14650	19430	10470	14950	15006.98	11.37	0	11530	16783	15866	15233	14316	13683	16325	14775	97	4480	500	11060	10	1	18600070	2822	11.80	0.82	12	0.39	1286.00	18451.00	18150	20221215	-16.42	12410	20230726	22.24	17650	-14.05	20230102	12410	22.24	20230726	18150	-16.42	20221215	12410	22.24	20230726	0.61	N	016580	500	97 억		2114929	N	N	57	N	00	N
129	20230809	090256	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14830	-120	5	-0.80	113261900	7701	1.05	14650	14860	14650	19430	10470	14950	14702.77	11.37	0	1039	16783	15866	15233	14316	13683	16325	14775	97	4480	500	11060	10	1	18600070	2758	11.53	0.80	12	0.04	1286.00	18451.00	18150	20221215	-18.29	12410	20230726	19.50	17650	-15.98	20230102	12410	19.50	20230726	18150	-18.29	20221215	12410	19.50	20230726	0.61	N	016580	500	97 억		2114929	N	N	57	N	00	N
130	20230808	160302	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14950	490	2	3.39	11190333850	731425	389.18	14630	16150	14600	18790	10130	14460	15299.49	12.09	0	-83025	15320	14890	14520	14090	13720	14705	13905	97	4330	500	10700	10	1	18600070	2781	11.63	0.81	12	3.93	1286.00	18451.00	18150	20221215	-17.63	12410	20230726	20.47	17650	-15.30	20230102	12410	20.47	20230726	18150	-17.63	20221215	12410	20.47	20230726	0.63	N	016580	500	97 억		2249447	N	N	57	N	00	N
131	20230808	150258	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14960	500	2	3.46	10881320300	710721	378.16	14630	16150	14600	18790	10130	14460	15310.26	12.09	0	-81977	15320	14890	14520	14090	13720	14705	13905	97	4330	500	10700	10	1	18600070	2783	11.63	0.81	12	3.82	1286.00	18451.00	18150	20221215	-17.58	12410	20230726	20.55	17650	-15.24	20230102	12410	20.55	20230726	18150	-17.58	20221215	12410	20.55	20230726	0.63	N	016580	500	97 억		2249447	N	N	5	N	00	N
132	20230808	140256	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15040	580	2	4.01	10370306500	676709	360.06	14630	16150	14600	18790	10130	14460	15324.62	12.09	0	-71738	15320	14890	14520	14090	13720	14705	13905	97	4330	500	10700	10	1	18600070	2797	11.70	0.82	12	3.64	1286.00	18451.00	18150	20221215	-17.13	12410	20230726	21.19	17650	-14.79	20230102	12410	21.19	20230726	18150	-17.13	20221215	12410	21.19	20230726	0.63	N	016580	500	97 억		2249447	N	N	5	N	00	N
133	20230808	130254	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15200	740	2	5.12	9876772570	644020	342.67	14630	16150	14600	18790	10130	14460	15336.13	12.09	0	-68692	15320	14890	14520	14090	13720	14705	13905	97	4330	500	10700	10	1	18600070	2827	11.82	0.82	12	3.46	1286.00	18451.00	18150	20221215	-16.25	12410	20230726	22.48	17650	-13.88	20230102	12410	22.48	20230726	18150	-16.25	20221215	12410	22.48	20230726	0.63	N	016580	500	97 억		2249447	N	N	5	N	00	N
134	20230808	120256	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15270	810	2	5.60	9159668850	596918	317.61	14630	16150	14600	18790	10130	14460	15344.94	12.09	0	-63438	15320	14890	14520	14090	13720	14705	13905	97	4330	500	10700	10	1	18600070	2840	11.87	0.83	12	3.21	1286.00	18451.00	18150	20221215	-15.87	12410	20230726	23.05	17650	-13.48	20230102	12410	23.05	20230726	18150	-15.87	20221215	12410	23.05	20230726	0.63	N	016580	500	97 억		2249447	N	N	5	N	00	N
135	20230808	110255	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15090	630	2	4.36	8447023440	549947	292.62	14630	16150	14600	18790	10130	14460	15359.70	12.09	0	-57945	15320	14890	14520	14090	13720	14705	13905	97	4330	500	10700	10	1	18600070	2807	11.73	0.82	12	2.96	1286.00	18451.00	18150	20221215	-16.86	12410	20230726	21.60	17650	-14.50	20230102	12410	21.60	20230726	18150	-16.86	20221215	12410	21.60	20230726	0.63	N	016580	500	97 억		2249447	N	N	5	N	00	N
136	20230808	100258	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	16090	1630	2	11.27	2558928320	168480	89.64	14630	16090	14600	18790	10130	14460	15188.32	12.09	0	-25815	15320	14890	14520	14090	13720	14705	13905	97	4330	500	10700	10	1	18600070	2993	12.51	0.87	12	0.91	1286.00	18451.00	18150	20221215	-11.35	12410	20230726	29.65	17650	-8.84	20230102	12410	29.65	20230726	18150	-11.35	20221215	12410	29.65	20230726	0.63	N	016580	500	97 억		2249447	Y	N	5	N	00	N
137	20230808	090257	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14600	140	2	0.97	307020310	20907	11.12	14630	14790	14600	18790	10130	14460	14685.05	12.09	0	-3590	15320	14890	14520	14090	13720	14705	13905	97	4330	500	10700	10	1	18600070	2716	11.35	0.79	12	0.11	1286.00	18451.00	18150	20221215	-19.56	12410	20230726	17.65	17650	-17.28	20230102	12410	17.65	20230726	18150	-19.56	20221215	12410	17.65	20230726	0.63	N	016580	500	97 억		2249447	N	N	5	N	00	N
138	20230807	160256	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14460	-260	5	-1.77	2679373700	185462	63.35	14950	14950	14150	19130	10310	14720	14445.70	12.31	0	-21541	15573	15146	14573	14146	13573	15360	14360	97	4410	500	10890	10	1	18600070	2690	11.24	0.78	12	1.00	1286.00	18451.00	18150	20221215	-20.33	12410	20230726	16.52	17650	-18.07	20230102	12410	16.52	20230726	18150	-20.33	20221215	12410	16.52	20230726	0.68	N	016580	500	97 억		2289279	N	N	5	N	00	N
139	20230807	150254	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14450	-270	5	-1.83	2584746530	178915	61.12	14950	14950	14150	19130	10310	14720	14445.42	12.31	0	-24060	15573	15146	14573	14146	13573	15360	14360	97	4410	500	10890	10	1	18600070	2688	11.24	0.78	12	0.96	1286.00	18451.00	18150	20221215	-20.39	12410	20230726	16.44	17650	-18.13	20230102	12410	16.44	20230726	18150	-20.39	20221215	12410	16.44	20230726	0.68	N	016580	500	97 억		2289279	N	N	1	N	00	N
140	20230807	140257	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14560	-160	5	-1.09	2159292240	149479	51.06	14950	14950	14150	19130	10310	14720	14443.81	12.31	0	-22559	15573	15146	14573	14146	13573	15360	14360	97	4410	500	10890	10	1	18600070	2708	11.32	0.79	12	0.80	1286.00	18451.00	18150	20221215	-19.78	12410	20230726	17.32	17650	-17.51	20230102	12410	17.32	20230726	18150	-19.78	20221215	12410	17.32	20230726	0.68	N	016580	500	97 억		2289279	N	N	1	N	00	N
141	20230807	130254	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14500	-220	5	-1.49	1859837200	128916	44.04	14950	14950	14150	19130	10310	14720	14424.70	12.31	0	-11869	15573	15146	14573	14146	13573	15360	14360	97	4410	500	10890	10	1	18600070	2697	11.28	0.79	12	0.69	1286.00	18451.00	18150	20221215	-20.11	12410	20230726	16.84	17650	-17.85	20230102	12410	16.84	20230726	18150	-20.11	20221215	12410	16.84	20230726	0.68	N	016580	500	97 억		2289279	N	N	1	N	00	N
142	20230807	120254	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14300	-420	5	-2.85	1274635410	88377	30.19	14950	14950	14150	19130	10310	14720	14419.68	12.31	0	-21852	15573	15146	14573	14146	13573	15360	14360	97	4410	500	10890	10	1	18600070	2660	11.12	0.78	12	0.48	1286.00	18451.00	18150	20221215	-21.21	12410	20230726	15.23	17650	-18.98	20230102	12410	15.23	20230726	18150	-21.21	20221215	12410	15.23	20230726	0.68	N	016580	500	97 억		2289279	N	N	1	N	00	N
143	20230807	110252	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14190	-530	5	-3.60	1111700890	76943	26.28	14950	14950	14150	19130	10310	14720	14445.19	12.31	0	-21035	15573	15146	14573	14146	13573	15360	14360	97	4410	500	10890	10	1	18600070	2639	11.03	0.77	12	0.41	1286.00	18451.00	18150	20221215	-21.82	12410	20230726	14.34	17650	-19.60	20230102	12410	14.34	20230726	18150	-21.82	20221215	12410	14.34	20230726	0.68	N	016580	500	97 억		2289279	N	N	1	N	00	N
144	20230807	100256	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14290	-430	5	-2.92	849810610	58517	19.99	14950	14950	14260	19130	10310	14720	14519.40	12.31	0	-12277	15573	15146	14573	14146	13573	15360	14360	97	4410	500	10890	10	1	18600070	2658	11.11	0.77	12	0.31	1286.00	18451.00	18150	20221215	-21.27	12410	20230726	15.15	17650	-19.04	20230102	12410	15.15	20230726	18150	-21.27	20221215	12410	15.15	20230726	0.68	N	016580	500	97 억		2289279	N	N	1	N	00	N
145	20230807	090255	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14690	-30	5	-0.20	154441750	10387	3.55	14950	14950	14690	19130	10310	14720	14882.71	12.31	0	-2656	15573	15146	14573	14146	13573	15360	14360	97	4410	500	10890	10	1	18600070	2732	11.42	0.80	12	0.06	1286.00	18451.00	18150	20221215	-19.06	12410	20230726	18.37	17650	-16.77	20230102	12410	18.37	20230726	18150	-19.06	20221215	12410	18.37	20230726	0.68	N	016580	500	97 억		2289279	N	N	1	N	00	N
146	20230804	160253	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14720	780	2	5.60	4236604810	290262	524.88	14000	15000	14000	18120	9760	13940	14595.71	12.69	0	-17235	14220	14080	13910	13770	13600	14150	13840	97	4180	500	10310	10	1	18600070	2738	11.45	0.80	12	1.56	1286.00	18451.00	18150	20221215	-18.90	12410	20230726	18.61	17650	-16.60	20230102	12410	18.61	20230726	18150	-18.90	20221215	12410	18.61	20230726	0.68	N	016580	500	97 억		2359908	N	N	1	N	00	N
147	20230804	150254	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14860	920	2	6.60	4106520840	281459	508.96	14000	15000	14000	18120	9760	13940	14590.12	12.69	0	-20699	14220	14080	13910	13770	13600	14150	13840	97	4180	500	10310	10	1	18600070	2764	11.56	0.81	12	1.51	1286.00	18451.00	18150	20221215	-18.13	12410	20230726	19.74	17650	-15.81	20230102	12410	19.74	20230726	18150	-18.13	20221215	12410	19.74	20230726	0.68	N	016580	500	97 억		2359908	N	N	32	N	00	N
148	20230804	140256	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14620	680	2	4.88	2485695280	172345	311.65	14000	14710	14000	18120	9760	13940	14422.79	12.69	0	1244	14220	14080	13910	13770	13600	14150	13840	97	4180	500	10310	10	1	18600070	2719	11.37	0.79	12	0.93	1286.00	18451.00	18150	20221215	-19.45	12410	20230726	17.81	17650	-17.17	20230102	12410	17.81	20230726	18150	-19.45	20221215	12410	17.81	20230726	0.68	N	016580	500	97 억		2359908	N	N	32	N	00	N
149	20230804	130253	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14460	520	2	3.73	1229705080	86193	155.86	14000	14480	14000	18120	9760	13940	14266.88	12.69	0	2289	14220	14080	13910	13770	13600	14150	13840	97	4180	500	10310	10	1	18600070	2690	11.24	0.78	12	0.46	1286.00	18451.00	18150	20221215	-20.33	12410	20230726	16.52	17650	-18.07	20230102	12410	16.52	20230726	18150	-20.33	20221215	12410	16.52	20230726	0.68	N	016580	500	97 억		2359908	N	N	32	N	00	N
150	20230804	120253	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14250	310	2	2.22	818348910	57526	104.02	14000	14430	14000	18120	9760	13940	14225.72	12.69	0	-5234	14220	14080	13910	13770	13600	14150	13840	97	4180	500	10310	10	1	18600070	2651	11.08	0.77	12	0.31	1286.00	18451.00	18150	20221215	-21.49	12410	20230726	14.83	17650	-19.26	20230102	12410	14.83	20230726	18150	-21.49	20221215	12410	14.83	20230726	0.68	N	016580	500	97 억		2359908	N	N	32	N	00	N
151	20230804	110253	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14200	260	2	1.87	655511080	46021	83.22	14000	14430	14000	18120	9760	13940	14243.74	12.69	0	-1872	14220	14080	13910	13770	13600	14150	13840	97	4180	500	10310	10	1	18600070	2641	11.04	0.77	12	0.25	1286.00	18451.00	18150	20221215	-21.76	12410	20230726	14.42	17650	-19.55	20230102	12410	14.42	20230726	18150	-21.76	20221215	12410	14.42	20230726	0.68	N	016580	500	97 억		2359908	N	N	32	N	00	N
152	20230804	100251	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14350	410	2	2.94	404251980	28388	51.33	14000	14430	14000	18120	9760	13940	14240.24	12.69	0	4552	14220	14080	13910	13770	13600	14150	13840	97	4180	500	10310	10	1	18600070	2669	11.16	0.78	12	0.15	1286.00	18451.00	18150	20221215	-20.94	12410	20230726	15.63	17650	-18.70	20230102	12410	15.63	20230726	18150	-20.94	20221215	12410	15.63	20230726	0.68	N	016580	500	97 억		2359908	N	N	32	N	00	N
153	20230804	090251	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14030	90	2	0.65	20228550	1444	2.61	14000	14030	14000	18120	9760	13940	14008.69	12.69	0	586	14220	14080	13910	13770	13600	14150	13840	97	4180	500	10310	10	1	18600070	2610	10.91	0.76	12	0.01	1286.00	18451.00	18150	20221215	-22.70	12410	20230726	13.05	17650	-20.51	20230102	12410	13.05	20230726	18150	-22.70	20221215	12410	13.05	20230726	0.68	N	016580	500	97 억		2359908	N	N	32	N	00	N
154	20230803	160252	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13940	50	2	0.36	768367100	55226	27.01	13760	14050	13740	18050	9730	13890	13913.14	12.70	0	10761	14843	14366	13673	13196	12503	14020	12850	97	4160	500	10270	10	1	18600070	2593	10.84	0.76	12	0.30	1286.00	18451.00	18150	20221215	-23.20	12410	20230726	12.33	17650	-21.02	20230102	12410	12.33	20230726	18150	-23.20	20221215	12410	12.33	20230726	0.67	N	016580	500	97 억		2362728	N	N	32	N	00	N
155	20230803	150253	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13970	80	2	0.58	714335670	51361	25.12	13760	14050	13740	18050	9730	13890	13908.13	12.70	0	11825	14843	14366	13673	13196	12503	14020	12850	97	4160	500	10270	10	1	18600070	2598	10.86	0.76	12	0.28	1286.00	18451.00	18150	20221215	-23.03	12410	20230726	12.57	17650	-20.85	20230102	12410	12.57	20230726	18150	-23.03	20221215	12410	12.57	20230726	0.67	N	016580	500	97 억		2362728	N	N	4	N	00	N
156	20230803	140250	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14000	110	2	0.79	673578450	48444	23.70	13760	14050	13740	18050	9730	13890	13904.27	12.70	0	11152	14843	14366	13673	13196	12503	14020	12850	97	4160	500	10270	10	1	18600070	2604	10.89	0.76	12	0.26	1286.00	18451.00	18150	20221215	-22.87	12410	20230726	12.81	17650	-20.68	20230102	12410	12.81	20230726	18150	-22.87	20221215	12410	12.81	20230726	0.67	N	016580	500	97 억		2362728	N	N	4	N	00	N
157	20230803	130253	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13870	-20	5	-0.14	557621570	40146	19.64	13760	14050	13740	18050	9730	13890	13889.84	12.70	0	10021	14843	14366	13673	13196	12503	14020	12850	97	4160	500	10270	10	1	18600070	2580	10.79	0.75	12	0.22	1286.00	18451.00	18150	20221215	-23.58	12410	20230726	11.76	17650	-21.42	20230102	12410	11.76	20230726	18150	-23.58	20221215	12410	11.76	20230726	0.67	N	016580	500	97 억		2362728	N	N	4	N	00	N
158	20230803	120253	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13820	-70	5	-0.50	539432010	38831	18.99	13760	14050	13740	18050	9730	13890	13891.79	12.70	0	9807	14843	14366	13673	13196	12503	14020	12850	97	4160	500	10270	10	1	18600070	2571	10.75	0.75	12	0.21	1286.00	18451.00	18150	20221215	-23.86	12410	20230726	11.36	17650	-21.70	20230102	12410	11.36	20230726	18150	-23.86	20221215	12410	11.36	20230726	0.67	N	016580	500	97 억		2362728	N	N	4	N	00	N
159	20230803	110250	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13860	-30	5	-0.22	452201590	32536	15.92	13760	14050	13740	18050	9730	13890	13898.50	12.70	0	7971	14843	14366	13673	13196	12503	14020	12850	97	4160	500	10270	10	1	18600070	2578	10.78	0.75	12	0.17	1286.00	18451.00	18150	20221215	-23.64	12410	20230726	11.68	17650	-21.47	20230102	12410	11.68	20230726	18150	-23.64	20221215	12410	11.68	20230726	0.67	N	016580	500	97 억		2362728	N	N	4	N	00	N
160	20230803	100250	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13910	20	2	0.14	269017330	19399	9.49	13760	13970	13740	18050	9730	13890	13867.59	12.70	0	5988	14843	14366	13673	13196	12503	14020	12850	97	4160	500	10270	10	1	18600070	2587	10.82	0.75	12	0.10	1286.00	18451.00	18150	20221215	-23.36	12410	20230726	12.09	17650	-21.19	20230102	12410	12.09	20230726	18150	-23.36	20221215	12410	12.09	20230726	0.67	N	016580	500	97 억		2362728	N	N	4	N	00	N
161	20230803	090251	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	-60	5	-0.43	17960630	1299	0.64	13760	13880	13740	18050	9730	13890	13826.51	12.70	0	-675	14843	14366	13673	13196	12503	14020	12850	97	4160	500	10270	10	1	18600070	2572	10.75	0.75	12	0.01	1286.00	18451.00	18150	20221215	-23.80	12410	20230726	11.44	17650	-21.64	20230102	12410	11.44	20230726	18150	-23.80	20221215	12410	11.44	20230726	0.67	N	016580	500	97 억		2362728	N	N	4	N	00	N
162	20230802	160251	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13890	-200	5	-1.42	2816364110	204428	257.82	14080	14150	12980	18310	9870	14090	13776.79	12.83	0	12692	14436	14262	13976	13802	13516	14350	13890	97	4220	500	10420	10	1	18600070	2584	10.80	0.75	12	1.10	1286.00	18451.00	18150	20221215	-23.47	12410	20230726	11.93	17650	-21.30	20230102	12410	11.93	20230726	18150	-23.47	20221215	12410	11.93	20230726	0.64	N	016580	500	97 억		2386854	N	N	4	N	00	N
163	20230802	150253	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	-260	5	-1.85	2789718460	202508	255.40	14080	14150	12980	18310	9870	14090	13775.84	12.83	0	13425	14436	14262	13976	13802	13516	14350	13890	97	4220	500	10420	10	1	18600070	2572	10.75	0.75	12	1.09	1286.00	18451.00	18150	20221215	-23.80	12410	20230726	11.44	17650	-21.64	20230102	12410	11.44	20230726	18150	-23.80	20221215	12410	11.44	20230726	0.64	N	016580	500	97 억		2386854	N	N	4	N	00	N
164	20230802	140253	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13850	-240	5	-1.70	2758265290	200232	252.52	14080	14150	12980	18310	9870	14090	13775.35	12.83	0	13527	14436	14262	13976	13802	13516	14350	13890	97	4220	500	10420	10	1	18600070	2576	10.77	0.75	12	1.08	1286.00	18451.00	18150	20221215	-23.69	12410	20230726	11.60	17650	-21.53	20230102	12410	11.60	20230726	18150	-23.69	20221215	12410	11.60	20230726	0.64	N	016580	500	97 억		2386854	N	N	4	N	00	N
165	20230802	130251	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13930	-160	5	-1.14	2659450490	193113	243.55	14080	14150	12980	18310	9870	14090	13771.47	12.83	0	14885	14436	14262	13976	13802	13516	14350	13890	97	4220	500	10420	10	1	18600070	2591	10.83	0.75	12	1.04	1286.00	18451.00	18150	20221215	-23.25	12410	20230726	12.25	17650	-21.08	20230102	12410	12.25	20230726	18150	-23.25	20221215	12410	12.25	20230726	0.64	N	016580	500	97 억		2386854	N	N	4	N	00	N
166	20230802	120249	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14020	-70	5	-0.50	2622087080	190436	240.17	14080	14150	12980	18310	9870	14090	13768.86	12.83	0	13909	14436	14262	13976	13802	13516	14350	13890	97	4220	500	10420	10	1	18600070	2608	10.90	0.76	12	1.02	1286.00	18451.00	18150	20221215	-22.75	12410	20230726	12.97	17650	-20.57	20230102	12410	12.97	20230726	18150	-22.75	20221215	12410	12.97	20230726	0.64	N	016580	500	97 억		2386854	N	N	4	N	00	N
167	20230802	110248	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13400	-690	5	-4.90	1296480590	95465	120.40	14080	14110	12980	18310	9870	14090	13580.69	12.83	0	33041	14436	14262	13976	13802	13516	14350	13890	97	4220	500	10420	10	1	18600070	2492	10.42	0.73	12	0.51	1286.00	18451.00	18150	20221215	-26.17	12410	20230726	7.98	17650	-24.08	20230102	12410	7.98	20230726	18150	-26.17	20221215	12410	7.98	20230726	0.64	N	016580	500	97 억		2386854	N	N	4	N	00	N
168	20230802	100250	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14070	-20	5	-0.14	121341470	8639	10.90	14080	14110	13990	18310	9870	14090	14045.78	12.83	0	928	14436	14262	13976	13802	13516	14350	13890	97	4220	500	10420	10	1	18600070	2617	10.94	0.76	12	0.05	1286.00	18451.00	18150	20221215	-22.48	12410	20230726	13.38	17650	-20.28	20230102	12410	13.38	20230726	18150	-22.48	20221215	12410	13.38	20230726	0.64	N	016580	500	97 억		2386854	N	N	4	N	00	N
169	20230802	090249	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14000	-90	5	-0.64	15250630	1084	1.37	14080	14090	14000	18310	9870	14090	14068.85	12.83	0	-178	14436	14262	13976	13802	13516	14350	13890	97	4220	500	10420	10	1	18600070	2604	10.89	0.76	12	0.01	1286.00	18451.00	18150	20221215	-22.87	12410	20230726	12.81	17650	-20.68	20230102	12410	12.81	20230726	18150	-22.87	20221215	12410	12.81	20230726	0.64	N	016580	500	97 억		2386854	N	N	4	N	00	N
170	20230801	160251	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14090	450	2	3.30	1105220680	79198	131.88	13730	14150	13690	17730	9550	13640	13954.86	12.88	0	12628	13900	13770	13570	13440	13240	13835	13505	97	4090	500	10090	10	1	18600070	2621	10.96	0.76	12	0.43	1286.00	18451.00	18150	20221215	-22.37	12410	20230726	13.54	17650	-20.17	20230102	12410	13.54	20230726	18150	-22.37	20221215	12410	13.54	20230726	0.56	N	016580	500	97 억		2396138	N	N	4	N	00	N
171	20230801	150248	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14110	470	2	3.45	1061550980	76098	126.72	13730	14150	13690	17730	9550	13640	13949.79	12.88	0	11885	13900	13770	13570	13440	13240	13835	13505	97	4090	500	10090	10	1	18600070	2624	10.97	0.76	12	0.41	1286.00	18451.00	18150	20221215	-22.26	12410	20230726	13.70	17650	-20.06	20230102	12410	13.70	20230726	18150	-22.26	20221215	12410	13.70	20230726	0.56	N	016580	500	97 억		2396138	N	N	2	N	00	N
172	20230801	140253	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13980	340	2	2.49	915886480	65757	109.50	13730	14090	13690	17730	9550	13640	13928.35	12.88	0	10457	13900	13770	13570	13440	13240	13835	13505	97	4090	500	10090	10	1	18600070	2600	10.87	0.76	12	0.35	1286.00	18451.00	18150	20221215	-22.98	12410	20230726	12.65	17650	-20.79	20230102	12410	12.65	20230726	18150	-22.98	20221215	12410	12.65	20230726	0.56	N	016580	500	97 억		2396138	N	N	2	N	00	N
173	20230801	130248	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14040	400	2	2.93	687453190	49493	82.42	13730	14060	13690	17730	9550	13640	13889.91	12.88	0	9843	13900	13770	13570	13440	13240	13835	13505	97	4090	500	10090	10	1	18600070	2611	10.92	0.76	12	0.27	1286.00	18451.00	18150	20221215	-22.64	12410	20230726	13.13	17650	-20.45	20230102	12410	13.13	20230726	18150	-22.64	20221215	12410	13.13	20230726	0.56	N	016580	500	97 억		2396138	N	N	2	N	00	N
174	20230801	120250	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13970	330	2	2.42	586045400	42253	70.36	13730	14010	13690	17730	9550	13640	13869.91	12.88	0	10935	13900	13770	13570	13440	13240	13835	13505	97	4090	500	10090	10	1	18600070	2598	10.86	0.76	12	0.23	1286.00	18451.00	18150	20221215	-23.03	12410	20230726	12.57	17650	-20.85	20230102	12410	12.57	20230726	18150	-23.03	20221215	12410	12.57	20230726	0.56	N	016580	500	97 억		2396138	N	N	2	N	00	N
175	20230801	110247	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13970	330	2	2.42	533250810	38472	64.06	13730	14010	13690	17730	9550	13640	13860.75	12.88	0	10574	13900	13770	13570	13440	13240	13835	13505	97	4090	500	10090	10	1	18600070	2598	10.86	0.76	12	0.21	1286.00	18451.00	18150	20221215	-23.03	12410	20230726	12.57	17650	-20.85	20230102	12410	12.57	20230726	18150	-23.03	20221215	12410	12.57	20230726	0.56	N	016580	500	97 억		2396138	N	N	2	N	00	N
176	20230801	100248	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13860	220	2	1.61	336284580	24340	40.53	13730	13910	13690	17730	9550	13640	13816.13	12.88	0	4893	13900	13770	13570	13440	13240	13835	13505	97	4090	500	10090	10	1	18600070	2578	10.78	0.75	12	0.13	1286.00	18451.00	18150	20221215	-23.64	12410	20230726	11.68	17650	-21.47	20230102	12410	11.68	20230726	18150	-23.64	20221215	12410	11.68	20230726	0.56	N	016580	500	97 억		2396138	N	N	2	N	00	N
177	20230801	090246	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13700	60	2	0.44	24451860	1782	2.97	13730	13730	13690	17730	9550	13640	13721.58	12.88	0	66	13900	13770	13570	13440	13240	13835	13505	97	4090	500	10090	10	1	18600070	2548	10.65	0.74	12	0.01	1286.00	18451.00	18150	20221215	-24.52	12410	20230726	10.39	17650	-22.38	20230102	12410	10.39	20230726	18150	-24.52	20221215	12410	10.39	20230726	0.56	N	016580	500	97 억		2396138	N	N	2	N	00	N