KissMeData/016580/price/prices-20230901.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	20230927	160316	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13920	170	2	1.24	288484920	20876	54.75	13730	13930	13670	17870	9630	13750	13818.98	11.06	0	-2007	14010	13880	13670	13540	13330	13775	13435	97	4120	500	10170	10	1	18600070	2589	10.82	0.75	12	0.11	1286.00	18451.00	18150	20221215	-23.31	12410	20230726	12.17	17650	-21.13	20230102	12410	12.17	20230726	18150	-23.31	20221215	12410	12.17	20230726	0.73	N	016580	500	97 억		2057344	N	N	1074	N	00	N
3	20230927	150320	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	150	2	1.09	227925890	16523	43.33	13730	13930	13670	17870	9630	13750	13794.49	11.06	0	-634	14010	13880	13670	13540	13330	13775	13435	97	4120	500	10170	10	1	18600070	2585	10.81	0.75	12	0.09	1286.00	18451.00	18150	20221215	-23.42	12410	20230726	12.01	17650	-21.25	20230102	12410	12.01	20230726	18150	-23.42	20221215	12410	12.01	20230726	0.73	N	016580	500	97 억		2057344	N	N	2	N	00	N
4	20230927	140319	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	60	2	0.44	185927830	13499	35.40	13730	13900	13670	17870	9630	13750	13773.47	11.06	0	-461	14010	13880	13670	13540	13330	13775	13435	97	4120	500	10170	10	1	18600070	2569	10.74	0.75	12	0.07	1286.00	18451.00	18150	20221215	-23.91	12410	20230726	11.28	17650	-21.76	20230102	12410	11.28	20230726	18150	-23.91	20221215	12410	11.28	20230726	0.73	N	016580	500	97 억		2057344	N	N	2	N	00	N
5	20230927	130316	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13770	20	2	0.15	106744330	7778	20.40	13730	13790	13670	17870	9630	13750	13723.85	11.06	0	4	14010	13880	13670	13540	13330	13775	13435	97	4120	500	10170	10	1	18600070	2561	10.71	0.75	12	0.04	1286.00	18451.00	18150	20221215	-24.13	12410	20230726	10.96	17650	-21.98	20230102	12410	10.96	20230726	18150	-24.13	20221215	12410	10.96	20230726	0.73	N	016580	500	97 억		2057344	N	N	2	N	00	N
6	20230927	120315	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13740	-10	5	-0.07	87072540	6346	16.64	13730	13790	13670	17870	9630	13750	13720.81	11.06	0	-695	14010	13880	13670	13540	13330	13775	13435	97	4120	500	10170	10	1	18600070	2556	10.68	0.74	12	0.03	1286.00	18451.00	18150	20221215	-24.30	12410	20230726	10.72	17650	-22.15	20230102	12410	10.72	20230726	18150	-24.30	20221215	12410	10.72	20230726	0.73	N	016580	500	97 억		2057344	N	N	2	N	00	N
7	20230927	110317	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13750	0	3	0.00	69366720	5056	13.26	13730	13790	13670	17870	9630	13750	13719.62	11.06	0	-750	14010	13880	13670	13540	13330	13775	13435	97	4120	500	10170	10	1	18600070	2558	10.69	0.75	12	0.03	1286.00	18451.00	18150	20221215	-24.24	12410	20230726	10.80	17650	-22.10	20230102	12410	10.80	20230726	18150	-24.24	20221215	12410	10.80	20230726	0.73	N	016580	500	97 억		2057344	N	N	2	N	00	N
8	20230927	100316	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13680	-70	5	-0.51	46965640	3426	8.99	13730	13760	13670	17870	9630	13750	13708.47	11.06	0	-301	14010	13880	13670	13540	13330	13775	13435	97	4120	500	10170	10	1	18600070	2544	10.64	0.74	12	0.02	1286.00	18451.00	18150	20221215	-24.63	12410	20230726	10.23	17650	-22.49	20230102	12410	10.23	20230726	18150	-24.63	20221215	12410	10.23	20230726	0.73	N	016580	500	97 억		2057344	N	N	2	N	00	N
9	20230927	090320	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13700	-50	5	-0.36	8022010	585	1.53	13730	13730	13700	17870	9630	13750	13712.19	11.06	0	-347	14010	13880	13670	13540	13330	13775	13435	97	4120	500	10170	10	1	18600070	2548	10.65	0.74	12	0.00	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	0.73	N	016580	500	97 억		2057344	N	N	2	N	00	N
10	20230926	160316	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13750	-20	5	-0.15	520189280	38076	104.60	13800	13800	13460	17900	9640	13770	13661.85	11.12	0	-10303	14130	13950	13770	13590	13410	14040	13680	97	4130	500	10180	10	1	18600070	2558	10.69	0.75	12	0.20	1286.00	18451.00	18150	20221215	-24.24	12410	20230726	10.80	17650	-22.10	20230102	12410	10.80	20230726	18150	-24.24	20221215	12410	10.80	20230726	0.74	N	016580	500	97 억		2067479	N	N	2	N	00	N
11	20230926	150318	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13670	-100	5	-0.73	320879960	23537	64.66	13800	13800	13460	17900	9640	13770	13633.00	11.12	0	-7542	14130	13950	13770	13590	13410	14040	13680	97	4130	500	10180	10	1	18600070	2543	10.63	0.74	12	0.13	1286.00	18451.00	18150	20221215	-24.68	12410	20230726	10.15	17650	-22.55	20230102	12410	10.15	20230726	18150	-24.68	20221215	12410	10.15	20230726	0.74	N	016580	500	97 억		2067479	N	N	7	N	00	N
12	20230926	140313	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13640	-130	5	-0.94	292391490	21448	58.92	13800	13800	13460	17900	9640	13770	13632.58	11.12	0	-6938	14130	13950	13770	13590	13410	14040	13680	97	4130	500	10180	10	1	18600070	2537	10.61	0.74	12	0.12	1286.00	18451.00	18150	20221215	-24.85	12410	20230726	9.91	17650	-22.72	20230102	12410	9.91	20230726	18150	-24.85	20221215	12410	9.91	20230726	0.74	N	016580	500	97 억		2067479	N	N	7	N	00	N
13	20230926	130314	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13640	-130	5	-0.94	160690280	11774	32.34	13800	13800	13460	17900	9640	13770	13647.89	11.12	0	-2731	14130	13950	13770	13590	13410	14040	13680	97	4130	500	10180	10	1	18600070	2537	10.61	0.74	12	0.06	1286.00	18451.00	18150	20221215	-24.85	12410	20230726	9.91	17650	-22.72	20230102	12410	9.91	20230726	18150	-24.85	20221215	12410	9.91	20230726	0.74	N	016580	500	97 억		2067479	N	N	7	N	00	N
14	20230926	120315	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13620	-150	5	-1.09	155958010	11427	31.39	13800	13800	13460	17900	9640	13770	13648.20	11.12	0	-2470	14130	13950	13770	13590	13410	14040	13680	97	4130	500	10180	10	1	18600070	2533	10.59	0.74	12	0.06	1286.00	18451.00	18150	20221215	-24.96	12410	20230726	9.75	17650	-22.83	20230102	12410	9.75	20230726	18150	-24.96	20221215	12410	9.75	20230726	0.74	N	016580	500	97 억		2067479	N	N	7	N	00	N
15	20230926	110315	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13690	-80	5	-0.58	109061330	7992	21.95	13800	13800	13460	17900	9640	13770	13646.31	11.12	0	-652	14130	13950	13770	13590	13410	14040	13680	97	4130	500	10180	10	1	18600070	2546	10.65	0.74	12	0.04	1286.00	18451.00	18150	20221215	-24.57	12410	20230726	10.31	17650	-22.44	20230102	12410	10.31	20230726	18150	-24.57	20221215	12410	10.31	20230726	0.74	N	016580	500	97 억		2067479	N	N	7	N	00	N
16	20230926	100315	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13690	-80	5	-0.58	65932980	4832	13.27	13800	13800	13460	17900	9640	13770	13645.07	11.12	0	-641	14130	13950	13770	13590	13410	14040	13680	97	4130	500	10180	10	1	18600070	2546	10.65	0.74	12	0.03	1286.00	18451.00	18150	20221215	-24.57	12410	20230726	10.31	17650	-22.44	20230102	12410	10.31	20230726	18150	-24.57	20221215	12410	10.31	20230726	0.74	N	016580	500	97 억		2067479	N	N	7	N	00	N
17	20230926	090315	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13750	-20	5	-0.15	592300	43	0.12	13800	13800	13750	17900	9640	13770	13774.42	11.12	0	-34	14130	13950	13770	13590	13410	14040	13680	97	4130	500	10180	10	1	18600070	2558	10.69	0.75	12	0.00	1286.00	18451.00	18150	20221215	-24.24	12410	20230726	10.80	17650	-22.10	20230102	12410	10.80	20230726	18150	-24.24	20221215	12410	10.80	20230726	0.74	N	016580	500	97 억		2067479	N	N	7	N	00	N
18	20230925	160314	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13770	-50	5	-0.36	499248960	36380	208.97	13660	13950	13590	17960	9680	13820	13723.16	11.03	0	14119	14073	13946	13803	13676	13533	14010	13740	97	4140	500	10220	10	1	18600070	2561	10.71	0.75	12	0.20	1286.00	18451.00	18150	20221215	-24.13	12410	20230726	10.96	17650	-21.98	20230102	12410	10.96	20230726	18150	-24.13	20221215	12410	10.96	20230726	0.74	N	016580	500	97 억		2051207	N	N	7	N	00	N
19	20230925	150316	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13700	-120	5	-0.87	460279910	33544	192.68	13660	13950	13590	17960	9680	13820	13721.68	11.03	0	13980	14073	13946	13803	13676	13533	14010	13740	97	4140	500	10220	10	1	18600070	2548	10.65	0.74	12	0.18	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	0.74	N	016580	500	97 억		2051207	N	N	2	N	00	N
20	20230925	140311	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13720	-100	5	-0.72	436782520	31830	182.84	13660	13950	13590	17960	9680	13820	13722.35	11.03	0	14447	14073	13946	13803	13676	13533	14010	13740	97	4140	500	10220	10	1	18600070	2552	10.67	0.74	12	0.17	1286.00	18451.00	18150	20221215	-24.41	12410	20230726	10.56	17650	-22.27	20230102	12410	10.56	20230726	18150	-24.41	20221215	12410	10.56	20230726	0.74	N	016580	500	97 억		2051207	N	N	2	N	00	N
21	20230925	130312	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13760	-60	5	-0.43	423258490	30845	177.18	13660	13950	13590	17960	9680	13820	13722.11	11.03	0	14315	14073	13946	13803	13676	13533	14010	13740	97	4140	500	10220	10	1	18600070	2559	10.70	0.75	12	0.17	1286.00	18451.00	18150	20221215	-24.19	12410	20230726	10.88	17650	-22.04	20230102	12410	10.88	20230726	18150	-24.19	20221215	12410	10.88	20230726	0.74	N	016580	500	97 억		2051207	N	N	2	N	00	N
22	20230925	120316	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13740	-80	5	-0.58	406979540	29662	170.38	13660	13950	13590	17960	9680	13820	13720.57	11.03	0	13856	14073	13946	13803	13676	13533	14010	13740	97	4140	500	10220	10	1	18600070	2556	10.68	0.74	12	0.16	1286.00	18451.00	18150	20221215	-24.30	12410	20230726	10.72	17650	-22.15	20230102	12410	10.72	20230726	18150	-24.30	20221215	12410	10.72	20230726	0.74	N	016580	500	97 억		2051207	N	N	2	N	00	N
23	20230925	110313	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13630	-190	5	-1.37	381277560	27790	159.63	13660	13950	13590	17960	9680	13820	13719.96	11.03	0	12488	14073	13946	13803	13676	13533	14010	13740	97	4140	500	10220	10	1	18600070	2535	10.60	0.74	12	0.15	1286.00	18451.00	18150	20221215	-24.90	12410	20230726	9.83	17650	-22.78	20230102	12410	9.83	20230726	18150	-24.90	20221215	12410	9.83	20230726	0.74	N	016580	500	97 억		2051207	N	N	2	N	00	N
24	20230925	100314	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13820	0	3	0.00	298673580	21810	125.28	13660	13840	13590	17960	9680	13820	13694.34	11.03	0	11969	14073	13946	13803	13676	13533	14010	13740	97	4140	500	10220	10	1	18600070	2571	10.75	0.75	12	0.12	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	0.74	N	016580	500	97 억		2051207	N	N	2	N	00	N
25	20230925	090314	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13790	-30	5	-0.22	11644300	852	4.89	13660	13840	13660	17960	9680	13820	13667.02	11.03	0	-4	14073	13946	13803	13676	13533	14010	13740	97	4140	500	10220	10	1	18600070	2565	10.72	0.75	12	0.00	1286.00	18451.00	18150	20221215	-24.02	12410	20230726	11.12	17650	-21.87	20230102	12410	11.12	20230726	18150	-24.02	20221215	12410	11.12	20230726	0.74	N	016580	500	97 억		2051207	N	N	2	N	00	N
26	20230922	160322	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13820	-80	5	-0.58	239899420	17406	41.48	13660	13930	13660	18070	9730	13900	13782.51	11.04	0	-1560	14500	14200	13950	13650	13400	14075	13525	97	4170	500	10280	10	1	18600070	2571	10.75	0.75	12	0.09	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	0.73	N	016580	500	97 억		2052796	N	N	2	N	00	N
27	20230922	150319	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13780	-120	5	-0.86	220262600	15982	38.09	13660	13930	13660	18070	9730	13900	13781.92	11.04	0	-1834	14500	14200	13950	13650	13400	14075	13525	97	4170	500	10280	10	1	18600070	2563	10.72	0.75	12	0.09	1286.00	18451.00	18150	20221215	-24.08	12410	20230726	11.04	17650	-21.93	20230102	12410	11.04	20230726	18150	-24.08	20221215	12410	11.04	20230726	0.73	N	016580	500	97 억		2052796	N	N	2	N	00	N
28	20230922	140320	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	-100	5	-0.72	140442860	10192	24.29	13660	13930	13660	18070	9730	13900	13779.72	11.04	0	-2396	14500	14200	13950	13650	13400	14075	13525	97	4170	500	10280	10	1	18600070	2567	10.73	0.75	12	0.05	1286.00	18451.00	18150	20221215	-23.97	12410	20230726	11.20	17650	-21.81	20230102	12410	11.20	20230726	18150	-23.97	20221215	12410	11.20	20230726	0.73	N	016580	500	97 억		2052796	N	N	2	N	00	N
29	20230922	130304	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	-100	5	-0.72	118015030	8567	20.42	13660	13930	13660	18070	9730	13900	13775.54	11.04	0	-1516	14500	14200	13950	13650	13400	14075	13525	97	4170	500	10280	10	1	18600070	2567	10.73	0.75	12	0.05	1286.00	18451.00	18150	20221215	-23.97	12410	20230726	11.20	17650	-21.81	20230102	12410	11.20	20230726	18150	-23.97	20221215	12410	11.20	20230726	0.73	N	016580	500	97 억		2052796	N	N	2	N	00	N
30	20230922	120303	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	-90	5	-0.65	102663160	7455	17.77	13660	13930	13660	18070	9730	13900	13771.05	11.04	0	-1320	14500	14200	13950	13650	13400	14075	13525	97	4170	500	10280	10	1	18600070	2569	10.74	0.75	12	0.04	1286.00	18451.00	18150	20221215	-23.91	12410	20230726	11.28	17650	-21.76	20230102	12410	11.28	20230726	18150	-23.91	20221215	12410	11.28	20230726	0.73	N	016580	500	97 억		2052796	N	N	2	N	00	N
31	20230922	110303	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13850	-50	5	-0.36	86732430	6302	15.02	13660	13930	13660	18070	9730	13900	13762.68	11.04	0	-717	14500	14200	13950	13650	13400	14075	13525	97	4170	500	10280	10	1	18600070	2576	10.77	0.75	12	0.03	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	0.73	N	016580	500	97 억		2052796	N	N	2	N	00	N
32	20230922	100303	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13780	-120	5	-0.86	55844460	4064	9.69	13660	13930	13660	18070	9730	13900	13741.25	11.04	0	157	14500	14200	13950	13650	13400	14075	13525	97	4170	500	10280	10	1	18600070	2563	10.72	0.75	12	0.02	1286.00	18451.00	18150	20221215	-24.08	12410	20230726	11.04	17650	-21.93	20230102	12410	11.04	20230726	18150	-24.08	20221215	12410	11.04	20230726	0.73	N	016580	500	97 억		2052796	N	N	2	N	00	N
33	20230922	090300	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13680	-220	5	-1.58	12463070	910	2.17	13660	13930	13660	18070	9730	13900	13695.68	11.04	0	139	14500	14200	13950	13650	13400	14075	13525	97	4170	500	10280	10	1	18600070	2544	10.64	0.74	12	0.00	1286.00	18451.00	18150	20221215	-24.63	12410	20230726	10.23	17650	-22.49	20230102	12410	10.23	20230726	18150	-24.63	20221215	12410	10.23	20230726	0.73	N	016580	500	97 억		2052796	N	N	2	N	00	N
34	20230921	160305	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	-260	5	-1.84	581789320	41849	199.04	13990	14250	13700	18400	9920	14160	13902.11	11.05	0	-2848	14473	14316	14183	14026	13893	14250	13960	97	4240	500	10470	10	1	18600070	2585	10.81	0.75	12	0.22	1286.00	18451.00	18150	20221215	-23.42	12410	20230726	12.01	17650	-21.25	20230102	12410	12.01	20230726	18150	-23.42	20221215	12410	12.01	20230726	0.74	N	016580	500	97 억		2055691	N	N	2	N	00	N
35	20230921	150300	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13820	-340	5	-2.40	561718550	40404	192.17	13990	14250	13700	18400	9920	14160	13902.55	11.05	0	-2428	14473	14316	14183	14026	13893	14250	13960	97	4240	500	10470	10	1	18600070	2571	10.75	0.75	12	0.22	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	0.74	N	016580	500	97 억		2055691	N	N	5	N	00	N
36	20230921	140302	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	-360	5	-2.54	487549090	35041	166.66	13990	14250	13700	18400	9920	14160	13913.68	11.05	0	-2860	14473	14316	14183	14026	13893	14250	13960	97	4240	500	10470	10	1	18600070	2567	10.73	0.75	12	0.19	1286.00	18451.00	18150	20221215	-23.97	12410	20230726	11.20	17650	-21.81	20230102	12410	11.20	20230726	18150	-23.97	20221215	12410	11.20	20230726	0.74	N	016580	500	97 억		2055691	N	N	5	N	00	N
37	20230921	130257	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	-350	5	-2.47	439850560	31585	150.23	13990	14250	13700	18400	9920	14160	13925.93	11.05	0	-3724	14473	14316	14183	14026	13893	14250	13960	97	4240	500	10470	10	1	18600070	2569	10.74	0.75	12	0.17	1286.00	18451.00	18150	20221215	-23.91	12410	20230726	11.28	17650	-21.76	20230102	12410	11.28	20230726	18150	-23.91	20221215	12410	11.28	20230726	0.74	N	016580	500	97 억		2055691	N	N	5	N	00	N
38	20230921	120257	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13870	-290	5	-2.05	292424380	20901	99.41	13990	14250	13840	18400	9920	14160	13990.93	11.05	0	-4954	14473	14316	14183	14026	13893	14250	13960	97	4240	500	10470	10	1	18600070	2580	10.79	0.75	12	0.11	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	0.74	N	016580	500	97 억		2055691	N	N	5	N	00	N
39	20230921	110305	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13950	-210	5	-1.48	212880220	15171	72.16	13990	14250	13850	18400	9920	14160	14032.05	11.05	0	-5056	14473	14316	14183	14026	13893	14250	13960	97	4240	500	10470	10	1	18600070	2595	10.85	0.76	12	0.08	1286.00	18451.00	18150	20221215	-23.14	12410	20230726	12.41	17650	-20.96	20230102	12410	12.41	20230726	18150	-23.14	20221215	12410	12.41	20230726	0.74	N	016580	500	97 억		2055691	N	N	5	N	00	N
40	20230921	100300	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14030	-130	5	-0.92	116281930	8236	39.17	13990	14250	13990	18400	9920	14160	14118.74	11.05	0	-2298	14473	14316	14183	14026	13893	14250	13960	97	4240	500	10470	10	1	18600070	2610	10.91	0.76	12	0.04	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	0.74	N	016580	500	97 억		2055691	N	N	5	N	00	N
41	20230921	090304	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14060	-100	5	-0.71	15371280	1098	5.22	13990	14060	13990	18400	9920	14160	13999.34	11.05	0	159	14473	14316	14183	14026	13893	14250	13960	97	4240	500	10470	10	1	18600070	2615	10.93	0.76	12	0.01	1286.00	18451.00	18150	20221215	-22.53	12410	20230726	13.30	17650	-20.34	20230102	12410	13.30	20230726	18150	-22.53	20221215	12410	13.30	20230726	0.74	N	016580	500	97 억		2055691	N	N	5	N	00	N
42	20230920	160304	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14160	-100	5	-0.70	296605190	20998	84.09	14260	14340	14050	18530	9990	14260	14125.38	11.05	0	-940	14440	14350	14270	14180	14100	14310	14140	97	4270	500	10550	10	1	18600070	2634	11.01	0.77	12	0.11	1286.00	18451.00	18150	20221215	-21.98	12410	20230726	14.10	17650	-19.77	20230102	12410	14.10	20230726	18150	-21.98	20221215	12410	14.10	20230726	0.71	N	016580	500	97 억		2054968	N	N	5	N	00	N
43	20230920	150256	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14100	-160	5	-1.12	264440820	18720	74.96	14260	14340	14050	18530	9990	14260	14126.11	11.05	0	-2103	14440	14350	14270	14180	14100	14310	14140	97	4270	500	10550	10	1	18600070	2623	10.96	0.76	12	0.10	1286.00	18451.00	18150	20221215	-22.31	12410	20230726	13.62	17650	-20.11	20230102	12410	13.62	20230726	18150	-22.31	20221215	12410	13.62	20230726	0.71	N	016580	500	97 억		2054968	N	N	3	N	00	N
44	20230920	140259	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14070	-190	5	-1.33	201424750	14241	57.03	14260	14340	14070	18530	9990	14260	14144.00	11.05	0	-2529	14440	14350	14270	14180	14100	14310	14140	97	4270	500	10550	10	1	18600070	2617	10.94	0.76	12	0.08	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	0.71	N	016580	500	97 억		2054968	N	N	3	N	00	N
45	20230920	130257	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14080	-180	5	-1.26	175823710	12423	49.75	14260	14340	14070	18530	9990	14260	14153.08	11.05	0	-2117	14440	14350	14270	14180	14100	14310	14140	97	4270	500	10550	10	1	18600070	2619	10.95	0.76	12	0.07	1286.00	18451.00	18150	20221215	-22.42	12410	20230726	13.46	17650	-20.23	20230102	12410	13.46	20230726	18150	-22.42	20221215	12410	13.46	20230726	0.71	N	016580	500	97 억		2054968	N	N	3	N	00	N
46	20230920	120256	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14100	-160	5	-1.12	148371790	10474	41.94	14260	14340	14090	18530	9990	14260	14165.72	11.05	0	-2190	14440	14350	14270	14180	14100	14310	14140	97	4270	500	10550	10	1	18600070	2623	10.96	0.76	12	0.06	1286.00	18451.00	18150	20221215	-22.31	12410	20230726	13.62	17650	-20.11	20230102	12410	13.62	20230726	18150	-22.31	20221215	12410	13.62	20230726	0.71	N	016580	500	97 억		2054968	N	N	3	N	00	N
47	20230920	110300	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14160	-100	5	-0.70	111768830	7880	31.56	14260	14340	14140	18530	9990	14260	14183.86	11.05	0	-1510	14440	14350	14270	14180	14100	14310	14140	97	4270	500	10550	10	1	18600070	2634	11.01	0.77	12	0.04	1286.00	18451.00	18150	20221215	-21.98	12410	20230726	14.10	17650	-19.77	20230102	12410	14.10	20230726	18150	-21.98	20221215	12410	14.10	20230726	0.71	N	016580	500	97 억		2054968	N	N	3	N	00	N
48	20230920	100253	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14160	-100	5	-0.70	83822740	5906	23.65	14260	14340	14150	18530	9990	14260	14192.81	11.05	0	-1080	14440	14350	14270	14180	14100	14310	14140	97	4270	500	10550	10	1	18600070	2634	11.01	0.77	12	0.03	1286.00	18451.00	18150	20221215	-21.98	12410	20230726	14.10	17650	-19.77	20230102	12410	14.10	20230726	18150	-21.98	20221215	12410	14.10	20230726	0.71	N	016580	500	97 억		2054968	N	N	3	N	00	N
49	20230920	090258	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14260	0	3	0.00	427800	30	0.12	14260	14260	14260	18530	9990	14260	14260.00	11.05	0	-1	14440	14350	14270	14180	14100	14310	14140	97	4270	500	10550	10	1	18600070	2652	11.09	0.77	12	0.00	1286.00	18451.00	18150	20221215	-21.43	12410	20230726	14.91	17650	-19.21	20230102	12410	14.91	20230726	18150	-21.43	20221215	12410	14.91	20230726	0.71	N	016580	500	97 억		2054968	N	N	3	N	00	N
50	20230919	160256	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14260	-100	5	-0.70	353336000	24797	62.12	14360	14360	14190	18660	10060	14360	14249.14	11.07	0	-4352	14853	14606	14353	14106	13853	14480	13980	97	4300	500	10620	10	1	18600070	2652	11.09	0.77	12	0.13	1286.00	18451.00	18150	20221215	-21.43	12410	20230726	14.91	17650	-19.21	20230102	12410	14.91	20230726	18150	-21.43	20221215	12410	14.91	20230726	0.72	N	016580	500	97 억		2059339	N	N	3	N	00	N
51	20230919	150255	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14200	-160	5	-1.11	322480080	22630	56.69	14360	14360	14200	18660	10060	14360	14250.11	11.07	0	-4101	14853	14606	14353	14106	13853	14480	13980	97	4300	500	10620	10	1	18600070	2641	11.04	0.77	12	0.12	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	0.72	N	016580	500	97 억		2059339	N	N	4	N	00	N
52	20230919	140252	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14230	-130	5	-0.91	277587860	19471	48.78	14360	14360	14210	18660	10060	14360	14256.48	11.07	0	-4336	14853	14606	14353	14106	13853	14480	13980	97	4300	500	10620	10	1	18600070	2647	11.07	0.77	12	0.10	1286.00	18451.00	18150	20221215	-21.60	12410	20230726	14.67	17650	-19.38	20230102	12410	14.67	20230726	18150	-21.60	20221215	12410	14.67	20230726	0.72	N	016580	500	97 억		2059339	N	N	4	N	00	N
53	20230919	130252	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14250	-110	5	-0.77	247321240	17344	43.45	14360	14360	14210	18660	10060	14360	14259.76	11.07	0	-4165	14853	14606	14353	14106	13853	14480	13980	97	4300	500	10620	10	1	18600070	2651	11.08	0.77	12	0.09	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	0.72	N	016580	500	97 억		2059339	N	N	4	N	00	N
54	20230919	120300	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14240	-120	5	-0.84	234900910	16472	41.26	14360	14360	14210	18660	10060	14360	14260.62	11.07	0	-4168	14853	14606	14353	14106	13853	14480	13980	97	4300	500	10620	10	1	18600070	2649	11.07	0.77	12	0.09	1286.00	18451.00	18150	20221215	-21.54	12410	20230726	14.75	17650	-19.32	20230102	12410	14.75	20230726	18150	-21.54	20221215	12410	14.75	20230726	0.72	N	016580	500	97 억		2059339	N	N	4	N	00	N
55	20230919	110300	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14320	-40	5	-0.28	213284870	14956	37.47	14360	14360	14210	18660	10060	14360	14260.82	11.07	0	-4594	14853	14606	14353	14106	13853	14480	13980	97	4300	500	10620	10	1	18600070	2664	11.14	0.78	12	0.08	1286.00	18451.00	18150	20221215	-21.10	12410	20230726	15.39	17650	-18.87	20230102	12410	15.39	20230726	18150	-21.10	20221215	12410	15.39	20230726	0.72	N	016580	500	97 억		2059339	N	N	4	N	00	N
56	20230919	100257	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14240	-120	5	-0.84	70770710	4963	12.43	14360	14360	14210	18660	10060	14360	14259.66	11.07	0	-1491	14853	14606	14353	14106	13853	14480	13980	97	4300	500	10620	10	1	18600070	2649	11.07	0.77	12	0.03	1286.00	18451.00	18150	20221215	-21.54	12410	20230726	14.75	17650	-19.32	20230102	12410	14.75	20230726	18150	-21.54	20221215	12410	14.75	20230726	0.72	N	016580	500	97 억		2059339	N	N	4	N	00	N
57	20230919	090256	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14250	-110	5	-0.77	3270380	229	0.57	14360	14360	14210	18660	10060	14360	14281.14	11.07	0	-10	14853	14606	14353	14106	13853	14480	13980	97	4300	500	10620	10	1	18600070	2651	11.08	0.77	12	0.00	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	0.72	N	016580	500	97 억		2059339	N	N	4	N	00	N
58	20230918	160259	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14360	-230	5	-1.58	569262550	39729	108.72	14590	14600	14100	18960	10220	14590	14328.48	10.98	0	17813	14830	14710	14570	14450	14310	14770	14510	97	4370	500	10790	10	1	18600070	2671	11.17	0.78	12	0.21	1286.00	18451.00	18150	20221215	-20.88	12410	20230726	15.71	17650	-18.64	20230102	12410	15.71	20230726	18150	-20.88	20221215	12410	15.71	20230726	0.72	N	016580	500	97 억		2041578	N	N	4	N	00	N
59	20230918	150253	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14360	-230	5	-1.58	538609760	37594	102.87	14590	14600	14100	18960	10220	14590	14326.87	10.98	0	17804	14830	14710	14570	14450	14310	14770	14510	97	4370	500	10790	10	1	18600070	2671	11.17	0.78	12	0.20	1286.00	18451.00	18150	20221215	-20.88	12410	20230726	15.71	17650	-18.64	20230102	12410	15.71	20230726	18150	-20.88	20221215	12410	15.71	20230726	0.72	N	016580	500	97 억		2041578	N	N	7	N	00	N
60	20230918	140302	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14310	-280	5	-1.92	380544640	26536	72.61	14590	14600	14100	18960	10220	14590	14340.51	10.98	0	9564	14830	14710	14570	14450	14310	14770	14510	97	4370	500	10790	10	1	18600070	2662	11.13	0.78	12	0.14	1286.00	18451.00	18150	20221215	-21.16	12410	20230726	15.31	17650	-18.92	20230102	12410	15.31	20230726	18150	-21.16	20221215	12410	15.31	20230726	0.72	N	016580	500	97 억		2041578	N	N	7	N	00	N
61	20230918	130257	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14320	-270	5	-1.85	335932340	23419	64.08	14590	14600	14100	18960	10220	14590	14344.23	10.98	0	7363	14830	14710	14570	14450	14310	14770	14510	97	4370	500	10790	10	1	18600070	2664	11.14	0.78	12	0.13	1286.00	18451.00	18150	20221215	-21.10	12410	20230726	15.39	17650	-18.87	20230102	12410	15.39	20230726	18150	-21.10	20221215	12410	15.39	20230726	0.72	N	016580	500	97 억		2041578	N	N	7	N	00	N
62	20230918	120258	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14300	-290	5	-1.99	278363480	19394	53.07	14590	14600	14100	18960	10220	14590	14352.83	10.98	0	5104	14830	14710	14570	14450	14310	14770	14510	97	4370	500	10790	10	1	18600070	2660	11.12	0.78	12	0.10	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	0.72	N	016580	500	97 억		2041578	N	N	7	N	00	N
63	20230918	110259	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14350	-240	5	-1.64	111734910	7749	21.20	14590	14600	14100	18960	10220	14590	14418.83	10.98	0	-444	14830	14710	14570	14450	14310	14770	14510	97	4370	500	10790	10	1	18600070	2669	11.16	0.78	12	0.04	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	0.72	N	016580	500	97 억		2041578	N	N	7	N	00	N
64	20230918	100254	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14470	-120	5	-0.82	59736870	4137	11.32	14590	14600	14100	18960	10220	14590	14438.93	10.98	0	17	14830	14710	14570	14450	14310	14770	14510	97	4370	500	10790	10	1	18600070	2691	11.25	0.78	12	0.02	1286.00	18451.00	18150	20221215	-20.28	12410	20230726	16.60	17650	-18.02	20230102	12410	16.60	20230726	18150	-20.28	20221215	12410	16.60	20230726	0.72	N	016580	500	97 억		2041578	N	N	7	N	00	N
65	20230918	090251	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14450	-140	5	-0.96	29934280	2078	5.69	14590	14590	14100	18960	10220	14590	14403.54	10.98	0	13	14830	14710	14570	14450	14310	14770	14510	97	4370	500	10790	10	1	18600070	2688	11.24	0.78	12	0.01	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	0.72	N	016580	500	97 억		2041578	N	N	7	N	00	N
66	20230915	160256	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14590	100	2	0.69	531175270	36411	147.71	14450	14690	14430	18830	10150	14490	14588.32	10.91	0	9730	14676	14582	14446	14352	14216	14515	14285	97	4340	500	10720	10	1	18600070	2714	11.35	0.79	12	0.20	1286.00	18451.00	18150	20221215	-19.61	12410	20230726	17.57	17650	-17.34	20230102	12410	17.57	20230726	18150	-19.61	20221215	12410	17.57	20230726	0.75	N	016580	500	97 억		2029450	N	N	7	N	00	N
67	20230915	150258	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14590	100	2	0.69	497888650	34128	138.44	14450	14690	14430	18830	10150	14490	14588.86	10.91	0	8980	14676	14582	14446	14352	14216	14515	14285	97	4340	500	10720	10	1	18600070	2714	11.35	0.79	12	0.18	1286.00	18451.00	18150	20221215	-19.61	12410	20230726	17.57	17650	-17.34	20230102	12410	17.57	20230726	18150	-19.61	20221215	12410	17.57	20230726	0.75	N	016580	500	97 억		2029450	N	N	45	N	00	N
68	20230915	140255	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14540	50	2	0.35	401687950	27510	111.60	14450	14690	14430	18830	10150	14490	14601.52	10.91	0	6892	14676	14582	14446	14352	14216	14515	14285	97	4340	500	10720	10	1	18600070	2704	11.31	0.79	12	0.15	1286.00	18451.00	18150	20221215	-19.89	12410	20230726	17.16	17650	-17.62	20230102	12410	17.16	20230726	18150	-19.89	20221215	12410	17.16	20230726	0.75	N	016580	500	97 억		2029450	N	N	45	N	00	N
69	20230915	130253	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14570	80	2	0.55	367309500	25148	102.02	14450	14690	14430	18830	10150	14490	14605.91	10.91	0	5442	14676	14582	14446	14352	14216	14515	14285	97	4340	500	10720	10	1	18600070	2710	11.33	0.79	12	0.14	1286.00	18451.00	18150	20221215	-19.72	12410	20230726	17.41	17650	-17.45	20230102	12410	17.41	20230726	18150	-19.72	20221215	12410	17.41	20230726	0.75	N	016580	500	97 억		2029450	N	N	45	N	00	N
70	20230915	120255	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14540	50	2	0.35	329637110	22560	91.52	14450	14690	14430	18830	10150	14490	14611.57	10.91	0	3640	14676	14582	14446	14352	14216	14515	14285	97	4340	500	10720	10	1	18600070	2704	11.31	0.79	12	0.12	1286.00	18451.00	18150	20221215	-19.89	12410	20230726	17.16	17650	-17.62	20230102	12410	17.16	20230726	18150	-19.89	20221215	12410	17.16	20230726	0.75	N	016580	500	97 억		2029450	N	N	45	N	00	N
71	20230915	110256	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14660	170	2	1.17	250451270	17144	69.55	14450	14690	14430	18830	10150	14490	14608.68	10.91	0	5332	14676	14582	14446	14352	14216	14515	14285	97	4340	500	10720	10	1	18600070	2727	11.40	0.79	12	0.09	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	0.75	N	016580	500	97 억		2029450	N	N	45	N	00	N
72	20230915	100257	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14580	90	2	0.62	133258010	9137	37.07	14450	14690	14430	18830	10150	14490	14584.44	10.91	0	4099	14676	14582	14446	14352	14216	14515	14285	97	4340	500	10720	10	1	18600070	2712	11.34	0.79	12	0.05	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	0.75	N	016580	500	97 억		2029450	N	N	45	N	00	N
73	20230915	090254	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14520	30	2	0.21	5562060	383	1.55	14450	14530	14450	18830	10150	14490	14522.35	10.91	0	-2	14676	14582	14446	14352	14216	14515	14285	97	4340	500	10720	10	1	18600070	2701	11.29	0.79	12	0.00	1286.00	18451.00	18150	20221215	-20.00	12410	20230726	17.00	17650	-17.73	20230102	12410	17.00	20230726	18150	-20.00	20221215	12410	17.00	20230726	0.75	N	016580	500	97 억		2029450	N	N	45	N	00	N
74	20230914	160254	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14490	10	2	0.07	354949190	24647	67.54	14540	14540	14310	18820	10140	14480	14400.95	10.90	0	1422	14773	14626	14483	14336	14193	14555	14265	97	4340	500	10710	10	1	18600070	2695	11.27	0.79	12	0.13	1286.00	18451.00	18150	20221215	-20.17	12410	20230726	16.76	17650	-17.90	20230102	12410	16.76	20230726	18150	-20.17	20221215	12410	16.76	20230726	0.73	N	016580	500	97 억		2028095	N	N	45	N	00	N
75	20230914	150252	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14470	-10	5	-0.07	336641740	23383	64.07	14540	14540	14310	18820	10140	14480	14396.86	10.90	0	1534	14773	14626	14483	14336	14193	14555	14265	97	4340	500	10710	10	1	18600070	2691	11.25	0.78	12	0.13	1286.00	18451.00	18150	20221215	-20.28	12410	20230726	16.60	17650	-18.02	20230102	12410	16.60	20230726	18150	-20.28	20221215	12410	16.60	20230726	0.73	N	016580	500	97 억		2028095	N	N	2	N	00	N
76	20230914	140250	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14460	-20	5	-0.14	302130760	20997	57.54	14540	14540	14310	18820	10140	14480	14389.23	10.90	0	247	14773	14626	14483	14336	14193	14555	14265	97	4340	500	10710	10	1	18600070	2690	11.24	0.78	12	0.11	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	0.73	N	016580	500	97 억		2028095	N	N	2	N	00	N
77	20230914	130249	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14440	-40	5	-0.28	263895910	18348	50.28	14540	14540	14310	18820	10140	14480	14382.82	10.90	0	-675	14773	14626	14483	14336	14193	14555	14265	97	4340	500	10710	10	1	18600070	2686	11.23	0.78	12	0.10	1286.00	18451.00	18150	20221215	-20.44	12410	20230726	16.36	17650	-18.19	20230102	12410	16.36	20230726	18150	-20.44	20221215	12410	16.36	20230726	0.73	N	016580	500	97 억		2028095	N	N	2	N	00	N
78	20230914	120253	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14420	-60	5	-0.41	217005510	15105	41.39	14540	14540	14310	18820	10140	14480	14366.47	10.90	0	-2067	14773	14626	14483	14336	14193	14555	14265	97	4340	500	10710	10	1	18600070	2682	11.21	0.78	12	0.08	1286.00	18451.00	18150	20221215	-20.55	12410	20230726	16.20	17650	-18.30	20230102	12410	16.20	20230726	18150	-20.55	20221215	12410	16.20	20230726	0.73	N	016580	500	97 억		2028095	N	N	2	N	00	N
79	20230914	110253	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14390	-90	5	-0.62	118306650	8243	22.59	14540	14540	14310	18820	10140	14480	14352.38	10.90	0	-2779	14773	14626	14483	14336	14193	14555	14265	97	4340	500	10710	10	1	18600070	2677	11.19	0.78	12	0.04	1286.00	18451.00	18150	20221215	-20.72	12410	20230726	15.95	17650	-18.47	20230102	12410	15.95	20230726	18150	-20.72	20221215	12410	15.95	20230726	0.73	N	016580	500	97 억		2028095	N	N	2	N	00	N
80	20230914	100249	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14360	-120	5	-0.83	41670280	2897	7.94	14540	14540	14340	18820	10140	14480	14383.94	10.90	0	-2325	14773	14626	14483	14336	14193	14555	14265	97	4340	500	10710	10	1	18600070	2671	11.17	0.78	12	0.02	1286.00	18451.00	18150	20221215	-20.88	12410	20230726	15.71	17650	-18.64	20230102	12410	15.71	20230726	18150	-20.88	20221215	12410	15.71	20230726	0.73	N	016580	500	97 억		2028095	N	N	2	N	00	N
81	20230914	090253	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14470	-10	5	-0.07	2073810	143	0.39	14540	14540	14470	18820	10140	14480	14502.17	10.90	0	-86	14773	14626	14483	14336	14193	14555	14265	97	4340	500	10710	10	1	18600070	2691	11.25	0.78	12	0.00	1286.00	18451.00	18150	20221215	-20.28	12410	20230726	16.60	17650	-18.02	20230102	12410	16.60	20230726	18150	-20.28	20221215	12410	16.60	20230726	0.73	N	016580	500	97 억		2028095	N	N	2	N	00	N
82	20230913	160255	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14480	-150	5	-1.03	523347290	36254	50.74	14630	14630	14340	19010	10250	14630	14435.56	10.83	0	13063	14996	14812	14676	14492	14356	14905	14585	97	4380	500	10820	10	1	18600070	2693	11.26	0.78	12	0.19	1286.00	18451.00	18150	20221215	-20.22	12410	20230726	16.68	17650	-17.96	20230102	12410	16.68	20230726	18150	-20.22	20221215	12410	16.68	20230726	0.77	N	016580	500	97 억		2014980	N	N	2	N	00	N
83	20230913	150251	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14490	-140	5	-0.96	466730760	32340	45.26	14630	14630	14340	19010	10250	14630	14432.00	10.83	0	11584	14996	14812	14676	14492	14356	14905	14585	97	4380	500	10820	10	1	18600070	2695	11.27	0.79	12	0.17	1286.00	18451.00	18150	20221215	-20.17	12410	20230726	16.76	17650	-17.90	20230102	12410	16.76	20230726	18150	-20.17	20221215	12410	16.76	20230726	0.77	N	016580	500	97 억		2014980	N	N	2	N	00	N
84	20230913	140253	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14480	-150	5	-1.03	414583630	28727	40.20	14630	14630	14340	19010	10250	14630	14431.85	10.83	0	9728	14996	14812	14676	14492	14356	14905	14585	97	4380	500	10820	10	1	18600070	2693	11.26	0.78	12	0.15	1286.00	18451.00	18150	20221215	-20.22	12410	20230726	16.68	17650	-17.96	20230102	12410	16.68	20230726	18150	-20.22	20221215	12410	16.68	20230726	0.77	N	016580	500	97 억		2014980	N	N	2	N	00	N
85	20230913	130248	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14430	-200	5	-1.37	323213920	22380	31.32	14630	14630	14350	19010	10250	14630	14442.09	10.83	0	5517	14996	14812	14676	14492	14356	14905	14585	97	4380	500	10820	10	1	18600070	2684	11.22	0.78	12	0.12	1286.00	18451.00	18150	20221215	-20.50	12410	20230726	16.28	17650	-18.24	20230102	12410	16.28	20230726	18150	-20.50	20221215	12410	16.28	20230726	0.77	N	016580	500	97 억		2014980	N	N	2	N	00	N
86	20230913	120253	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14450	-180	5	-1.23	256433720	17742	24.83	14630	14630	14350	19010	10250	14630	14453.48	10.83	0	3293	14996	14812	14676	14492	14356	14905	14585	97	4380	500	10820	10	1	18600070	2688	11.24	0.78	12	0.10	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	0.77	N	016580	500	97 억		2014980	N	N	2	N	00	N
87	20230913	110252	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14500	-130	5	-0.89	177909250	12290	17.20	14630	14630	14400	19010	10250	14630	14475.94	10.83	0	915	14996	14812	14676	14492	14356	14905	14585	97	4380	500	10820	10	1	18600070	2697	11.28	0.79	12	0.07	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	0.77	N	016580	500	97 억		2014980	N	N	2	N	00	N
88	20230913	100251	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14540	-90	5	-0.62	97495180	6723	9.41	14630	14630	14420	19010	10250	14630	14501.74	10.83	0	1884	14996	14812	14676	14492	14356	14905	14585	97	4380	500	10820	10	1	18600070	2704	11.31	0.79	12	0.04	1286.00	18451.00	18150	20221215	-19.89	12410	20230726	17.16	17650	-17.62	20230102	12410	17.16	20230726	18150	-19.89	20221215	12410	17.16	20230726	0.77	N	016580	500	97 억		2014980	N	N	2	N	00	N
89	20230913	090249	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14530	-100	5	-0.68	4383280	301	0.42	14630	14630	14500	19010	10250	14630	14562.39	10.83	0	-60	14996	14812	14676	14492	14356	14905	14585	97	4380	500	10820	10	1	18600070	2703	11.30	0.79	12	0.00	1286.00	18451.00	18150	20221215	-19.94	12410	20230726	17.08	17650	-17.68	20230102	12410	17.08	20230726	18150	-19.94	20221215	12410	17.08	20230726	0.77	N	016580	500	97 억		2014980	N	N	2	N	00	N
90	20230912	160247	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14630	50	2	0.34	1042262340	70948	119.54	14580	14860	14540	18950	10210	14580	14690.52	10.68	0	32525	14826	14702	14496	14372	14166	14765	14435	97	4370	500	10780	10	1	18600070	2721	11.38	0.79	12	0.38	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	0.78	N	016580	500	97 억		1985703	N	N	2	N	00	N
91	20230912	150251	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14640	60	2	0.41	1006364910	68492	115.40	14580	14860	14540	18950	10210	14580	14693.17	10.68	0	31290	14826	14702	14496	14372	14166	14765	14435	97	4370	500	10780	10	1	18600070	2723	11.38	0.79	12	0.37	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	0.78	N	016580	500	97 억		1985703	N	N	4	N	00	N
92	20230912	140249	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14650	70	2	0.48	827376340	56249	94.77	14580	14860	14540	18950	10210	14580	14709.17	10.68	0	28377	14826	14702	14496	14372	14166	14765	14435	97	4370	500	10780	10	1	18600070	2725	11.39	0.79	12	0.30	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	0.78	N	016580	500	97 억		1985703	N	N	4	N	00	N
93	20230912	130249	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14660	80	2	0.55	738739070	50209	84.60	14580	14860	14540	18950	10210	14580	14713.28	10.68	0	25803	14826	14702	14496	14372	14166	14765	14435	97	4370	500	10780	10	1	18600070	2727	11.40	0.79	12	0.27	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	0.78	N	016580	500	97 억		1985703	N	N	4	N	00	N
94	20230912	120243	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14730	150	2	1.03	668723600	45443	76.57	14580	14860	14540	18950	10210	14580	14715.66	10.68	0	24146	14826	14702	14496	14372	14166	14765	14435	97	4370	500	10780	10	1	18600070	2740	11.45	0.80	12	0.24	1286.00	18451.00	18150	20221215	-18.84	12410	20230726	18.69	17650	-16.54	20230102	12410	18.69	20230726	18150	-18.84	20221215	12410	18.69	20230726	0.78	N	016580	500	97 억		1985703	N	N	4	N	00	N
95	20230912	110246	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14770	190	2	1.30	549312430	37327	62.89	14580	14860	14540	18950	10210	14580	14716.22	10.68	0	20848	14826	14702	14496	14372	14166	14765	14435	97	4370	500	10780	10	1	18600070	2747	11.49	0.80	12	0.20	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	0.78	N	016580	500	97 억		1985703	N	N	4	N	00	N
96	20230912	100246	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14810	230	2	1.58	294402620	20101	33.87	14580	14810	14540	18950	10210	14580	14646.17	10.68	0	13457	14826	14702	14496	14372	14166	14765	14435	97	4370	500	10780	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	0.78	N	016580	500	97 억		1985703	N	N	4	N	00	N
97	20230912	090250	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14550	-30	5	-0.21	13059010	896	1.51	14580	14580	14550	18950	10210	14580	14574.79	10.68	0	23	14826	14702	14496	14372	14166	14765	14435	97	4370	500	10780	10	1	18600070	2706	11.31	0.79	12	0.00	1286.00	18451.00	18150	20221215	-19.83	12410	20230726	17.24	17650	-17.56	20230102	12410	17.24	20230726	18150	-19.83	20221215	12410	17.24	20230726	0.78	N	016580	500	97 억		1985703	N	N	4	N	00	N
98	20230911	160243	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14580	230	2	1.60	856113770	59047	140.87	14380	14620	14290	18650	10050	14350	14498.84	10.56	0	19531	14523	14436	14273	14186	14023	14480	14230	97	4300	500	10610	10	1	18600070	2712	11.34	0.79	12	0.32	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	0.78	N	016580	500	97 억		1964733	N	N	4	N	00	N
99	20230911	150249	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14590	240	2	1.67	815578950	56266	134.23	14380	14620	14290	18650	10050	14350	14495.06	10.56	0	19391	14523	14436	14273	14186	14023	14480	14230	97	4300	500	10610	10	1	18600070	2714	11.35	0.79	12	0.30	1286.00	18451.00	18150	20221215	-19.61	12410	20230726	17.57	17650	-17.34	20230102	12410	17.57	20230726	18150	-19.61	20221215	12410	17.57	20230726	0.78	N	016580	500	97 억		1964733	N	N	4	N	00	N
100	20230911	140250	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14560	210	2	1.46	675514390	46638	111.26	14380	14620	14290	18650	10050	14350	14484.21	10.56	0	18865	14523	14436	14273	14186	14023	14480	14230	97	4300	500	10610	10	1	18600070	2708	11.32	0.79	12	0.25	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	0.78	N	016580	500	97 억		1964733	N	N	4	N	00	N
101	20230911	130248	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14490	140	2	0.98	536770010	37098	88.50	14380	14620	14290	18650	10050	14350	14468.97	10.56	0	14864	14523	14436	14273	14186	14023	14480	14230	97	4300	500	10610	10	1	18600070	2695	11.27	0.79	12	0.20	1286.00	18451.00	18150	20221215	-20.17	12410	20230726	16.76	17650	-17.90	20230102	12410	16.76	20230726	18150	-20.17	20221215	12410	16.76	20230726	0.78	N	016580	500	97 억		1964733	N	N	4	N	00	N
102	20230911	120249	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14490	140	2	0.98	447595470	30957	73.85	14380	14620	14290	18650	10050	14350	14458.62	10.56	0	12882	14523	14436	14273	14186	14023	14480	14230	97	4300	500	10610	10	1	18600070	2695	11.27	0.79	12	0.17	1286.00	18451.00	18150	20221215	-20.17	12410	20230726	16.76	17650	-17.90	20230102	12410	16.76	20230726	18150	-20.17	20221215	12410	16.76	20230726	0.78	N	016580	500	97 억		1964733	N	N	4	N	00	N
103	20230911	110244	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14420	70	2	0.49	218660510	15188	36.23	14380	14490	14290	18650	10050	14350	14396.93	10.56	0	3822	14523	14436	14273	14186	14023	14480	14230	97	4300	500	10610	10	1	18600070	2682	11.21	0.78	12	0.08	1286.00	18451.00	18150	20221215	-20.55	12410	20230726	16.20	17650	-18.30	20230102	12410	16.20	20230726	18150	-20.55	20221215	12410	16.20	20230726	0.78	N	016580	500	97 억		1964733	N	N	4	N	00	N
104	20230911	100243	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14350	0	3	0.00	164005170	11388	27.17	14380	14490	14290	18650	10050	14350	14401.58	10.56	0	1895	14523	14436	14273	14186	14023	14480	14230	97	4300	500	10610	10	1	18600070	2669	11.16	0.78	12	0.06	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	0.78	N	016580	500	97 억		1964733	N	N	4	N	00	N
105	20230911	090243	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14330	-20	5	-0.14	32050260	2232	5.32	14380	14380	14330	18650	10050	14350	14359.44	10.56	0	-1106	14523	14436	14273	14186	14023	14480	14230	97	4300	500	10610	10	1	18600070	2665	11.14	0.78	12	0.01	1286.00	18451.00	18150	20221215	-21.05	12410	20230726	15.47	17650	-18.81	20230102	12410	15.47	20230726	18150	-21.05	20221215	12410	15.47	20230726	0.78	N	016580	500	97 억		1964733	N	N	4	N	00	N
106	20230908	160246	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14350	170	2	1.20	597810730	41885	84.69	14180	14360	14110	18430	9930	14180	14272.44	10.48	0	12291	14393	14286	14093	13986	13793	14340	14040	97	4250	500	10490	10	1	18600070	2669	11.16	0.78	12	0.23	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	0.78	N	016580	500	97 억		1949910	N	N	4	N	00	N
107	20230908	150247	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14280	100	2	0.71	555793640	38955	78.77	14180	14360	14110	18430	9930	14180	14267.58	10.48	0	12615	14393	14286	14093	13986	13793	14340	14040	97	4250	500	10490	10	1	18600070	2656	11.10	0.77	12	0.21	1286.00	18451.00	18150	20221215	-21.32	12410	20230726	15.07	17650	-19.09	20230102	12410	15.07	20230726	18150	-21.32	20221215	12410	15.07	20230726	0.78	N	016580	500	97 억		1949910	N	N	5	N	00	N
108	20230908	140247	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14230	50	2	0.35	475457710	33327	67.39	14180	14360	14110	18430	9930	14180	14266.44	10.48	0	9882	14393	14286	14093	13986	13793	14340	14040	97	4250	500	10490	10	1	18600070	2647	11.07	0.77	12	0.18	1286.00	18451.00	18150	20221215	-21.60	12410	20230726	14.67	17650	-19.38	20230102	12410	14.67	20230726	18150	-21.60	20221215	12410	14.67	20230726	0.78	N	016580	500	97 억		1949910	N	N	5	N	00	N
109	20230908	130249	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14230	50	2	0.35	418546560	29328	59.30	14180	14360	14110	18430	9930	14180	14271.23	10.48	0	8034	14393	14286	14093	13986	13793	14340	14040	97	4250	500	10490	10	1	18600070	2647	11.07	0.77	12	0.16	1286.00	18451.00	18150	20221215	-21.60	12410	20230726	14.67	17650	-19.38	20230102	12410	14.67	20230726	18150	-21.60	20221215	12410	14.67	20230726	0.78	N	016580	500	97 억		1949910	N	N	5	N	00	N
110	20230908	120254	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14250	70	2	0.49	364551930	25535	51.63	14180	14360	14110	18430	9930	14180	14276.56	10.48	0	6541	14393	14286	14093	13986	13793	14340	14040	97	4250	500	10490	10	1	18600070	2651	11.08	0.77	12	0.14	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	0.78	N	016580	500	97 억		1949910	N	N	5	N	00	N
111	20230908	110248	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14320	140	2	0.99	259887760	18201	36.80	14180	14360	14110	18430	9930	14180	14278.76	10.48	0	5737	14393	14286	14093	13986	13793	14340	14040	97	4250	500	10490	10	1	18600070	2664	11.14	0.78	12	0.10	1286.00	18451.00	18150	20221215	-21.10	12410	20230726	15.39	17650	-18.87	20230102	12410	15.39	20230726	18150	-21.10	20221215	12410	15.39	20230726	0.78	N	016580	500	97 억		1949910	N	N	5	N	00	N
112	20230908	100246	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14220	40	2	0.28	91046190	6410	12.96	14180	14260	14110	18430	9930	14180	14203.77	10.48	0	4045	14393	14286	14093	13986	13793	14340	14040	97	4250	500	10490	10	1	18600070	2645	11.06	0.77	12	0.03	1286.00	18451.00	18150	20221215	-21.65	12410	20230726	14.59	17650	-19.43	20230102	12410	14.59	20230726	18150	-21.65	20221215	12410	14.59	20230726	0.78	N	016580	500	97 억		1949910	N	N	5	N	00	N
113	20230908	090252	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14180	0	3	0.00	368680	26	0.05	14180	14180	14180	18430	9930	14180	14180.00	10.48	0	1	14393	14286	14093	13986	13793	14340	14040	97	4250	500	10490	10	1	18600070	2637	11.03	0.77	12	0.00	1286.00	18451.00	18150	20221215	-21.87	12410	20230726	14.26	17650	-19.66	20230102	12410	14.26	20230726	18150	-21.87	20221215	12410	14.26	20230726	0.78	N	016580	500	97 억		1949910	N	N	5	N	00	N
114	20230907	160247	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14180	90	2	0.64	692189900	49315	70.71	14090	14200	13900	18310	9870	14090	14035.91	10.44	0	5317	14310	14200	14040	13930	13770	14255	13985	97	4220	500	10420	10	1	18600070	2637	11.03	0.77	12	0.27	1286.00	18451.00	18150	20221215	-21.87	12410	20230726	14.26	17650	-19.66	20230102	12410	14.26	20230726	18150	-21.87	20221215	12410	14.26	20230726	0.76	N	016580	500	97 억		1942250	N	N	5	N	00	N
115	20230907	150247	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14110	20	2	0.14	594989930	42442	60.85	14090	14200	13900	18310	9870	14090	14018.89	10.44	0	7298	14310	14200	14040	13930	13770	14255	13985	97	4220	500	10420	10	1	18600070	2624	10.97	0.76	12	0.23	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	0.76	N	016580	500	97 억		1942250	N	N	8	N	00	N
116	20230907	140246	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14100	10	2	0.07	481481730	34377	49.29	14090	14200	13900	18310	9870	14090	14005.93	10.44	0	5785	14310	14200	14040	13930	13770	14255	13985	97	4220	500	10420	10	1	18600070	2623	10.96	0.76	12	0.18	1286.00	18451.00	18150	20221215	-22.31	12410	20230726	13.62	17650	-20.11	20230102	12410	13.62	20230726	18150	-22.31	20221215	12410	13.62	20230726	0.76	N	016580	500	97 억		1942250	N	N	8	N	00	N
117	20230907	130247	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14080	-10	5	-0.07	387420170	27689	39.70	14090	14200	13900	18310	9870	14090	13991.84	10.44	0	5670	14310	14200	14040	13930	13770	14255	13985	97	4220	500	10420	10	1	18600070	2619	10.95	0.76	12	0.15	1286.00	18451.00	18150	20221215	-22.42	12410	20230726	13.46	17650	-20.23	20230102	12410	13.46	20230726	18150	-22.42	20221215	12410	13.46	20230726	0.76	N	016580	500	97 억		1942250	N	N	8	N	00	N
118	20230907	120249	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13980	-110	5	-0.78	330010330	23591	33.82	14090	14200	13900	18310	9870	14090	13988.82	10.44	0	4523	14310	14200	14040	13930	13770	14255	13985	97	4220	500	10420	10	1	18600070	2600	10.87	0.76	12	0.13	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	0.76	N	016580	500	97 억		1942250	N	N	8	N	00	N
119	20230907	110247	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13990	-100	5	-0.71	253618070	18113	25.97	14090	14200	13910	18310	9870	14090	14001.99	10.44	0	2938	14310	14200	14040	13930	13770	14255	13985	97	4220	500	10420	10	1	18600070	2602	10.88	0.76	12	0.10	1286.00	18451.00	18150	20221215	-22.92	12410	20230726	12.73	17650	-20.74	20230102	12410	12.73	20230726	18150	-22.92	20221215	12410	12.73	20230726	0.76	N	016580	500	97 억		1942250	N	N	8	N	00	N
120	20230907	100247	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13950	-140	5	-0.99	138166970	9833	14.10	14090	14200	13930	18310	9870	14090	14051.35	10.44	0	1897	14310	14200	14040	13930	13770	14255	13985	97	4220	500	10420	10	1	18600070	2595	10.85	0.76	12	0.05	1286.00	18451.00	18150	20221215	-23.14	12410	20230726	12.41	17650	-20.96	20230102	12410	12.41	20230726	18150	-23.14	20221215	12410	12.41	20230726	0.76	N	016580	500	97 억		1942250	N	N	8	N	00	N
121	20230907	090248	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14020	-70	5	-0.50	2492420	177	0.25	14090	14090	14020	18310	9870	14090	14081.47	10.44	0	-30	14310	14200	14040	13930	13770	14255	13985	97	4220	500	10420	10	1	18600070	2608	10.90	0.76	12	0.00	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	0.76	N	016580	500	97 억		1942250	N	N	8	N	00	N
122	20230906	160244	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14090	210	2	1.51	968911440	69156	80.33	13900	14150	13880	18040	9720	13880	14010.48	10.30	0	-1964	14313	14096	13943	13726	13573	14020	13650	97	4160	500	10270	10	1	18600070	2621	10.96	0.76	12	0.37	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	0.75	N	016580	500	97 억		1916265	N	N	8	N	00	N
123	20230906	150245	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14050	170	2	1.22	939709770	67080	77.92	13900	14150	13880	18040	9720	13880	14008.79	10.30	0	-3167	14313	14096	13943	13726	13573	14020	13650	97	4160	500	10270	10	1	18600070	2613	10.93	0.76	12	0.36	1286.00	18451.00	18150	20221215	-22.59	12410	20230726	13.22	17650	-20.40	20230102	12410	13.22	20230726	18150	-22.59	20221215	12410	13.22	20230726	0.75	N	016580	500	97 억		1916265	N	N	14	N	00	N
124	20230906	140246	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13930	50	2	0.36	803025310	57329	66.60	13900	14150	13880	18040	9720	13880	14007.31	10.30	0	-4009	14313	14096	13943	13726	13573	14020	13650	97	4160	500	10270	10	1	18600070	2591	10.83	0.75	12	0.31	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	0.75	N	016580	500	97 억		1916265	N	N	14	N	00	N
125	20230906	130247	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13930	50	2	0.36	733714030	52357	60.82	13900	14150	13880	18040	9720	13880	14013.68	10.30	0	-2812	14313	14096	13943	13726	13573	14020	13650	97	4160	500	10270	10	1	18600070	2591	10.83	0.75	12	0.28	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	0.75	N	016580	500	97 억		1916265	N	N	14	N	00	N
126	20230906	120249	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14020	140	2	1.01	660650770	47137	54.76	13900	14150	13880	18040	9720	13880	14015.55	10.30	0	-1401	14313	14096	13943	13726	13573	14020	13650	97	4160	500	10270	10	1	18600070	2608	10.90	0.76	12	0.25	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	0.75	N	016580	500	97 억		1916265	N	N	14	N	00	N
127	20230906	110247	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14010	130	2	0.94	530788940	37870	43.99	13900	14150	13880	18040	9720	13880	14016.08	10.30	0	2244	14313	14096	13943	13726	13573	14020	13650	97	4160	500	10270	10	1	18600070	2606	10.89	0.76	12	0.20	1286.00	18451.00	18150	20221215	-22.81	12410	20230726	12.89	17650	-20.62	20230102	12410	12.89	20230726	18150	-22.81	20221215	12410	12.89	20230726	0.75	N	016580	500	97 억		1916265	N	N	14	N	00	N
128	20230906	100242	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13990	110	2	0.79	273965910	19582	22.75	13900	14070	13880	18040	9720	13880	13990.70	10.30	0	215	14313	14096	13943	13726	13573	14020	13650	97	4160	500	10270	10	1	18600070	2602	10.88	0.76	12	0.11	1286.00	18451.00	18150	20221215	-22.92	12410	20230726	12.73	17650	-20.74	20230102	12410	12.73	20230726	18150	-22.92	20221215	12410	12.73	20230726	0.75	N	016580	500	97 억		1916265	N	N	14	N	00	N
129	20230906	090244	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13880	0	3	0.00	4794720	345	0.40	13900	13900	13880	18040	9720	13880	13897.74	10.30	0	-26	14313	14096	13943	13726	13573	14020	13650	97	4160	500	10270	10	1	18600070	2582	10.79	0.75	12	0.00	1286.00	18451.00	18150	20221215	-23.53	12410	20230726	11.85	17650	-21.36	20230102	12410	11.85	20230726	18150	-23.53	20221215	12410	11.85	20230726	0.75	N	016580	500	97 억		1916265	N	N	14	N	00	N
130	20230905	160243	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13880	-150	5	-1.07	1193591070	85924	148.97	14110	14160	13790	18230	9830	14030	13891.27	10.14	0	16802	14650	14340	14160	13850	13670	14250	13760	97	4200	500	10380	10	1	18600070	2582	10.79	0.75	12	0.46	1286.00	18451.00	18150	20221215	-23.53	12410	20230726	11.85	17650	-21.36	20230102	12410	11.85	20230726	18150	-23.53	20221215	12410	11.85	20230726	0.72	N	016580	500	97 억		1886803	N	N	14	N	00	N
131	20230905	150251	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13880	-150	5	-1.07	1137436380	81882	141.97	14110	14160	13790	18230	9830	14030	13891.17	10.14	0	15781	14650	14340	14160	13850	13670	14250	13760	97	4200	500	10380	10	1	18600070	2582	10.79	0.75	12	0.44	1286.00	18451.00	18150	20221215	-23.53	12410	20230726	11.85	17650	-21.36	20230102	12410	11.85	20230726	18150	-23.53	20221215	12410	11.85	20230726	0.72	N	016580	500	97 억		1886803	N	N	35	N	00	N
132	20230905	140245	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13880	-150	5	-1.07	991059150	71328	123.67	14110	14160	13790	18230	9830	14030	13894.39	10.14	0	11402	14650	14340	14160	13850	13670	14250	13760	97	4200	500	10380	10	1	18600070	2582	10.79	0.75	12	0.38	1286.00	18451.00	18150	20221215	-23.53	12410	20230726	11.85	17650	-21.36	20230102	12410	11.85	20230726	18150	-23.53	20221215	12410	11.85	20230726	0.72	N	016580	500	97 억		1886803	N	N	35	N	00	N
133	20230905	130236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13820	-210	5	-1.50	668240560	47978	83.18	14110	14160	13790	18230	9830	14030	13928.06	10.14	0	3128	14650	14340	14160	13850	13670	14250	13760	97	4200	500	10380	10	1	18600070	2571	10.75	0.75	12	0.26	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	0.72	N	016580	500	97 억		1886803	N	N	35	N	00	N
134	20230905	120244	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13850	-180	5	-1.28	480274760	34384	59.61	14110	14160	13800	18230	9830	14030	13967.97	10.14	0	125	14650	14340	14160	13850	13670	14250	13760	97	4200	500	10380	10	1	18600070	2576	10.77	0.75	12	0.18	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	0.72	N	016580	500	97 억		1886803	N	N	35	N	00	N
135	20230905	110245	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13980	-50	5	-0.36	255634010	18234	31.61	14110	14160	13960	18230	9830	14030	14019.63	10.14	0	-320	14650	14340	14160	13850	13670	14250	13760	97	4200	500	10380	10	1	18600070	2600	10.87	0.76	12	0.10	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	0.72	N	016580	500	97 억		1886803	N	N	35	N	00	N
136	20230905	100242	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13960	-70	5	-0.50	173921440	12389	21.48	14110	14160	13960	18230	9830	14030	14038.38	10.14	0	-1559	14650	14340	14160	13850	13670	14250	13760	97	4200	500	10380	10	1	18600070	2597	10.86	0.76	12	0.07	1286.00	18451.00	18150	20221215	-23.09	12410	20230726	12.49	17650	-20.91	20230102	12410	12.49	20230726	18150	-23.09	20221215	12410	12.49	20230726	0.72	N	016580	500	97 억		1886803	N	N	35	N	00	N
137	20230905	090240	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14110	80	2	0.57	10787450	765	1.33	14110	14110	14090	18230	9830	14030	14101.24	10.14	0	531	14650	14340	14160	13850	13670	14250	13760	97	4200	500	10380	10	1	18600070	2624	10.97	0.76	12	0.00	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	0.72	N	016580	500	97 억		1886803	N	N	35	N	00	N
138	20230904	160241	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14030	-320	5	-2.23	810400620	57522	95.47	14250	14470	13980	18650	10050	14350	14088.59	10.08	0	11522	14843	14596	14453	14206	14063	14525	14135	97	4300	500	10610	10	1	18600070	2610	10.91	0.76	12	0.31	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	0.72	N	016580	500	97 억		1875707	N	N	35	N	00	N
139	20230904	150238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14020	-330	5	-2.30	781589210	55470	92.06	14250	14470	13980	18650	10050	14350	14090.30	10.08	0	11766	14843	14596	14453	14206	14063	14525	14135	97	4300	500	10610	10	1	18600070	2608	10.90	0.76	12	0.30	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	0.72	N	016580	500	97 억		1875707	N	N	3	N	00	N
140	20230904	140239	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14080	-270	5	-1.88	433447770	30638	50.85	14250	14470	14060	18650	10050	14350	14147.39	10.08	0	1430	14843	14596	14453	14206	14063	14525	14135	97	4300	500	10610	10	1	18600070	2619	10.95	0.76	12	0.16	1286.00	18451.00	18150	20221215	-22.42	12410	20230726	13.46	17650	-20.23	20230102	12410	13.46	20230726	18150	-22.42	20221215	12410	13.46	20230726	0.72	N	016580	500	97 억		1875707	N	N	3	N	00	N
141	20230904	130241	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14070	-280	5	-1.95	390373970	27578	45.77	14250	14470	14060	18650	10050	14350	14155.27	10.08	0	491	14843	14596	14453	14206	14063	14525	14135	97	4300	500	10610	10	1	18600070	2617	10.94	0.76	12	0.15	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	0.72	N	016580	500	97 억		1875707	N	N	3	N	00	N
142	20230904	120237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14070	-280	5	-1.95	350096240	24715	41.02	14250	14470	14060	18650	10050	14350	14165.33	10.08	0	296	14843	14596	14453	14206	14063	14525	14135	97	4300	500	10610	10	1	18600070	2617	10.94	0.76	12	0.13	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	0.72	N	016580	500	97 억		1875707	N	N	3	N	00	N
143	20230904	110233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14100	-250	5	-1.74	292364600	20617	34.22	14250	14470	14060	18650	10050	14350	14180.75	10.08	0	-1022	14843	14596	14453	14206	14063	14525	14135	97	4300	500	10610	10	1	18600070	2623	10.96	0.76	12	0.11	1286.00	18451.00	18150	20221215	-22.31	12410	20230726	13.62	17650	-20.11	20230102	12410	13.62	20230726	18150	-22.31	20221215	12410	13.62	20230726	0.72	N	016580	500	97 억		1875707	N	N	3	N	00	N
144	20230904	100232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14230	-120	5	-0.84	107219430	7515	12.47	14250	14470	14220	18650	10050	14350	14267.39	10.08	0	-1258	14843	14596	14453	14206	14063	14525	14135	97	4300	500	10610	10	1	18600070	2647	11.07	0.77	12	0.04	1286.00	18451.00	18150	20221215	-21.60	12410	20230726	14.67	17650	-19.38	20230102	12410	14.67	20230726	18150	-21.60	20221215	12410	14.67	20230726	0.72	N	016580	500	97 억		1875707	N	N	3	N	00	N
145	20230904	090237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14260	-90	5	-0.63	5601100	393	0.65	14250	14300	14250	18650	10050	14350	14252.16	10.08	0	19	14843	14596	14453	14206	14063	14525	14135	97	4300	500	10610	10	1	18600070	2652	11.09	0.77	12	0.00	1286.00	18451.00	18150	20221215	-21.43	12410	20230726	14.91	17650	-19.21	20230102	12410	14.91	20230726	18150	-21.43	20221215	12410	14.91	20230726	0.72	N	016580	500	97 억		1875707	N	N	3	N	00	N
146	20230901	160235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14350	-350	5	-2.38	868977040	60180	195.09	14690	14700	14310	19110	10290	14700	14439.34	10.16	0	-13120	14906	14802	14706	14602	14506	14755	14555	97	4410	500	10870	10	1	18600070	2669	11.16	0.78	12	0.32	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	0.71	N	016580	500	97 억		1889531	N	N	3	N	00	N
147	20230901	150238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14320	-380	5	-2.59	769297580	53230	172.56	14690	14700	14310	19110	10290	14700	14451.96	10.16	0	-11708	14906	14802	14706	14602	14506	14755	14555	97	4410	500	10870	10	1	18600070	2664	11.14	0.78	12	0.29	1286.00	18451.00	18150	20221215	-21.10	12410	20230726	15.39	17650	-18.87	20230102	12410	15.39	20230726	18150	-21.10	20221215	12410	15.39	20230726	0.71	N	016580	500	97 억		1889531	N	N	1	N	00	N
148	20230901	140236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14370	-330	5	-2.24	584255530	40327	130.73	14690	14700	14360	19110	10290	14700	14487.53	10.16	0	-11417	14906	14802	14706	14602	14506	14755	14555	97	4410	500	10870	10	1	18600070	2673	11.17	0.78	12	0.22	1286.00	18451.00	18150	20221215	-20.83	12410	20230726	15.79	17650	-18.58	20230102	12410	15.79	20230726	18150	-20.83	20221215	12410	15.79	20230726	0.71	N	016580	500	97 억		1889531	N	N	1	N	00	N
149	20230901	130236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14530	-170	5	-1.16	346249330	23797	77.14	14690	14700	14440	19110	10290	14700	14549.62	10.16	0	-6188	14906	14802	14706	14602	14506	14755	14555	97	4410	500	10870	10	1	18600070	2703	11.30	0.79	12	0.13	1286.00	18451.00	18150	20221215	-19.94	12410	20230726	17.08	17650	-17.68	20230102	12410	17.08	20230726	18150	-19.94	20221215	12410	17.08	20230726	0.71	N	016580	500	97 억		1889531	N	N	1	N	00	N
150	20230901	120236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14490	-210	5	-1.43	315063340	21642	70.16	14690	14700	14470	19110	10290	14700	14557.43	10.16	0	-5651	14906	14802	14706	14602	14506	14755	14555	97	4410	500	10870	10	1	18600070	2695	11.27	0.79	12	0.12	1286.00	18451.00	18150	20221215	-20.17	12410	20230726	16.76	17650	-17.90	20230102	12410	16.76	20230726	18150	-20.17	20221215	12410	16.76	20230726	0.71	N	016580	500	97 억		1889531	N	N	1	N	00	N
151	20230901	110236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14590	-110	5	-0.75	261534050	17953	58.20	14690	14700	14500	19110	10290	14700	14567.12	10.16	0	-4820	14906	14802	14706	14602	14506	14755	14555	97	4410	500	10870	10	1	18600070	2714	11.35	0.79	12	0.10	1286.00	18451.00	18150	20221215	-19.61	12410	20230726	17.57	17650	-17.34	20230102	12410	17.57	20230726	18150	-19.61	20221215	12410	17.57	20230726	0.71	N	016580	500	97 억		1889531	N	N	1	N	00	N
152	20230901	100235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14530	-170	5	-1.16	247961600	17022	55.18	14690	14700	14500	19110	10290	14700	14566.50	10.16	0	-4292	14906	14802	14706	14602	14506	14755	14555	97	4410	500	10870	10	1	18600070	2703	11.30	0.79	12	0.09	1286.00	18451.00	18150	20221215	-19.94	12410	20230726	17.08	17650	-17.68	20230102	12410	17.08	20230726	18150	-19.94	20221215	12410	17.08	20230726	0.71	N	016580	500	97 억		1889531	N	N	1	N	00	N
153	20230901	090232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14580	-120	5	-0.82	21692430	1485	4.81	14690	14690	14580	19110	10290	14700	14602.44	10.16	0	-1404	14906	14802	14706	14602	14506	14755	14555	97	4410	500	10870	10	1	18600070	2712	11.34	0.79	12	0.01	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		1889531	N	N	1	N	00	N