KissMeData/102460/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160745	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15770	170	2	1.09	395924660	25291	50.18	15600	15800	15480	20250	10920	15600	15654.51	0.89	0	-375	16440	16020	15450	15030	14460	16230	15240	90	4665	500	11540	10	1	17998577	2838	39.23	1.15	12	0.14	402.00	13668.00	29900	20220802	-47.26	14660	20230726	7.57	22800	-30.83	20230102	14660	7.57	20230726	29900	-47.26	20220802	14660	7.57	20230726	2.19	N	102460	500	89 억		159699	N	N	4	N	00	N
3	20230731	150745	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15660	60	2	0.38	370344950	23661	46.94	15600	15800	15480	20250	10920	15600	15652.13	0.89	0	-735	16440	16020	15450	15030	14460	16230	15240	90	4665	500	11540	10	1	17998577	2819	38.96	1.15	12	0.13	402.00	13668.00	29900	20220802	-47.63	14660	20230726	6.82	22800	-31.32	20230102	14660	6.82	20230726	29900	-47.63	20220802	14660	6.82	20230726	2.19	N	102460	500	89 억		159699	N	N	5	N	00	N
4	20230731	140749	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15720	120	2	0.77	308139220	19697	39.08	15600	15800	15480	20250	10920	15600	15643.97	0.89	0	-1651	16440	16020	15450	15030	14460	16230	15240	90	4665	500	11540	10	1	17998577	2829	39.10	1.15	12	0.11	402.00	13668.00	29900	20220802	-47.42	14660	20230726	7.23	22800	-31.05	20230102	14660	7.23	20230726	29900	-47.42	20220802	14660	7.23	20230726	2.19	N	102460	500	89 억		159699	N	N	5	N	00	N
5	20230731	130748	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15650	50	2	0.32	283265850	18117	35.94	15600	15800	15480	20250	10920	15600	15635.36	0.89	0	-1391	16440	16020	15450	15030	14460	16230	15240	90	4665	500	11540	10	1	17998577	2817	38.93	1.15	12	0.10	402.00	13668.00	29900	20220802	-47.66	14660	20230726	6.75	22800	-31.36	20230102	14660	6.75	20230726	29900	-47.66	20220802	14660	6.75	20230726	2.19	N	102460	500	89 억		159699	N	N	5	N	00	N
6	20230731	120755	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15720	120	2	0.77	244129650	15623	31.00	15600	15800	15480	20250	10920	15600	15626.30	0.89	0	-520	16440	16020	15450	15030	14460	16230	15240	90	4665	500	11540	10	1	17998577	2829	39.10	1.15	12	0.09	402.00	13668.00	29900	20220802	-47.42	14660	20230726	7.23	22800	-31.05	20230102	14660	7.23	20230726	29900	-47.42	20220802	14660	7.23	20230726	2.19	N	102460	500	89 억		159699	N	N	5	N	00	N
7	20230731	110758	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15640	40	2	0.26	216732320	13880	27.54	15600	15800	15480	20250	10920	15600	15614.72	0.89	0	203	16440	16020	15450	15030	14460	16230	15240	90	4665	500	11540	10	1	17998577	2815	38.91	1.14	12	0.08	402.00	13668.00	29900	20220802	-47.69	14660	20230726	6.68	22800	-31.40	20230102	14660	6.68	20230726	29900	-47.69	20220802	14660	6.68	20230726	2.19	N	102460	500	89 억		159699	N	N	5	N	00	N
8	20230731	100754	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15800	200	2	1.28	157551120	10119	20.08	15600	15800	15480	20250	10920	15600	15569.83	0.89	0	412	16440	16020	15450	15030	14460	16230	15240	90	4665	500	11540	10	1	17998577	2844	39.30	1.16	12	0.06	402.00	13668.00	29900	20220802	-47.16	14660	20230726	7.78	22800	-30.70	20230102	14660	7.78	20230726	29900	-47.16	20220802	14660	7.78	20230726	2.19	N	102460	500	89 억		159699	N	N	5	N	00	N
9	20230731	090747	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15590	-10	5	-0.06	2168260	139	0.28	15600	15600	15590	20250	10920	15600	15598.99	0.89	0	61	16440	16020	15450	15030	14460	16230	15240	90	4665	500	11540	10	1	17998577	2806	38.78	1.14	12	0.00	402.00	13668.00	29900	20220802	-47.86	14660	20230726	6.34	22800	-31.62	20230102	14660	6.34	20230726	29900	-47.86	20220802	14660	6.34	20230726	2.19	N	102460	500	89 억		159699	N	N	5	N	00	N
10	20230728	160748	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15600	500	2	3.31	763624190	49721	95.92	14880	15870	14880	19630	10570	15100	15357.10	0.81	0	13226	15780	15440	15060	14720	14340	15610	14890	90	4530	500	11170	10	1	17998577	2808	38.81	1.14	12	0.28	402.00	13668.00	29900	20220802	-47.83	14660	20230726	6.41	22800	-31.58	20230102	14660	6.41	20230726	29900	-47.83	20220802	14660	6.41	20230726	2.25	N	102460	500	89 억		146443	N	N	5	N	00	N
11	20230728	150748	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15600	500	2	3.31	717651870	46768	90.22	14880	15870	14880	19630	10570	15100	15344.93	0.81	0	13237	15780	15440	15060	14720	14340	15610	14890	90	4530	500	11170	10	1	17998577	2808	38.81	1.14	12	0.26	402.00	13668.00	29900	20220802	-47.83	14660	20230726	6.41	22800	-31.58	20230102	14660	6.41	20230726	29900	-47.83	20220802	14660	6.41	20230726	2.25	N	102460	500	89 억		146443	N	N	4	N	00	N
12	20230728	140745	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15550	450	2	2.98	666443720	43478	83.87	14880	15870	14880	19630	10570	15100	15328.30	0.81	0	12803	15780	15440	15060	14720	14340	15610	14890	90	4530	500	11170	10	1	17998577	2799	38.68	1.14	12	0.24	402.00	13668.00	29900	20220802	-47.99	14660	20230726	6.07	22800	-31.80	20230102	14660	6.07	20230726	29900	-47.99	20220802	14660	6.07	20230726	2.25	N	102460	500	89 억		146443	N	N	4	N	00	N
13	20230728	130748	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15550	450	2	2.98	650859640	42477	81.94	14880	15870	14880	19630	10570	15100	15322.64	0.81	0	12410	15780	15440	15060	14720	14340	15610	14890	90	4530	500	11170	10	1	17998577	2799	38.68	1.14	12	0.24	402.00	13668.00	29900	20220802	-47.99	14660	20230726	6.07	22800	-31.80	20230102	14660	6.07	20230726	29900	-47.99	20220802	14660	6.07	20230726	2.25	N	102460	500	89 억		146443	N	N	4	N	00	N
14	20230728	120745	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15510	410	2	2.72	540673960	35393	68.28	14880	15870	14880	19630	10570	15100	15276.30	0.81	0	6484	15780	15440	15060	14720	14340	15610	14890	90	4530	500	11170	10	1	17998577	2792	38.58	1.13	12	0.20	402.00	13668.00	29900	20220802	-48.13	14660	20230726	5.80	22800	-31.97	20230102	14660	5.80	20230726	29900	-48.13	20220802	14660	5.80	20230726	2.25	N	102460	500	89 억		146443	N	N	4	N	00	N
15	20230728	110752	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15460	360	2	2.38	504354000	33043	63.74	14880	15870	14880	19630	10570	15100	15263.57	0.81	0	6216	15780	15440	15060	14720	14340	15610	14890	90	4530	500	11170	10	1	17998577	2783	38.46	1.13	12	0.18	402.00	13668.00	29900	20220802	-48.29	14660	20230726	5.46	22800	-32.19	20230102	14660	5.46	20230726	29900	-48.29	20220802	14660	5.46	20230726	2.25	N	102460	500	89 억		146443	N	N	4	N	00	N
16	20230728	100743	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15610	510	2	3.38	388839490	25647	49.48	14880	15640	14880	19630	10570	15100	15161.21	0.81	0	5354	15780	15440	15060	14720	14340	15610	14890	90	4530	500	11170	10	1	17998577	2810	38.83	1.14	12	0.14	402.00	13668.00	29900	20220802	-47.79	14660	20230726	6.48	22800	-31.54	20230102	14660	6.48	20230726	29900	-47.79	20220802	14660	6.48	20230726	2.25	N	102460	500	89 억		146443	N	N	4	N	00	N
17	20230728	090750	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15300	200	2	1.32	184474370	12342	23.81	14880	15300	14880	19630	10570	15100	14946.88	0.81	0	2767	15780	15440	15060	14720	14340	15610	14890	90	4530	500	11170	10	1	17998577	2754	38.06	1.12	12	0.07	402.00	13668.00	29900	20220802	-48.83	14660	20230726	4.37	22800	-32.89	20230102	14660	4.37	20230726	29900	-48.83	20220802	14660	4.37	20230726	2.25	N	102460	500	89 억		146443	N	N	4	N	00	N
18	20230727	160744	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15100	420	2	2.86	770521550	51071	55.51	14680	15400	14680	19080	10280	14680	15087.21	0.69	1526	21565	15973	15326	14993	14346	14013	15160	14180	90	4400	500	10860	10	1	17998577	2718	37.56	1.10	12	0.28	402.00	13668.00	29900	20220802	-49.50	14660	20230726	3.00	22800	-33.77	20230102	14660	3.00	20230726	29900	-49.50	20220802	14660	3.00	20230726	2.25	N	102460	500	89 억		124154	N	N	4	N	00	N
19	20230727	150746	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15090	410	2	2.79	684374470	45359	49.31	14680	15400	14680	19080	10280	14680	15087.95	0.69	1526	19608	15973	15326	14993	14346	14013	15160	14180	90	4400	500	10860	10	1	17998577	2716	37.54	1.10	12	0.25	402.00	13668.00	29900	20220802	-49.53	14660	20230726	2.93	22800	-33.82	20230102	14660	2.93	20230726	29900	-49.53	20220802	14660	2.93	20230726	2.25	N	102460	500	89 억		124154	N	N	0	N	00	N
20	20230727	140741	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15240	560	2	3.81	505117580	33449	36.36	14680	15400	14680	19080	10280	14680	15101.13	0.69	1526	14959	15973	15326	14993	14346	14013	15160	14180	90	4400	500	10860	10	1	17998577	2743	37.91	1.12	12	0.19	402.00	13668.00	29900	20220802	-49.03	14660	20230726	3.96	22800	-33.16	20230102	14660	3.96	20230726	29900	-49.03	20220802	14660	3.96	20230726	2.25	N	102460	500	89 억		124154	N	N	0	N	00	N
21	20230727	130741	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15400	720	2	4.90	447868670	29683	32.27	14680	15400	14680	19080	10280	14680	15088.39	0.69	1526	14065	15973	15326	14993	14346	14013	15160	14180	90	4400	500	10860	10	1	17998577	2772	38.31	1.13	12	0.16	402.00	13668.00	29900	20220802	-48.49	14660	20230726	5.05	22800	-32.46	20230102	14660	5.05	20230726	29900	-48.49	20220802	14660	5.05	20230726	2.25	N	102460	500	89 억		124154	N	N	0	N	00	N
22	20230727	120742	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15090	410	2	2.79	332088540	22049	23.97	14680	15290	14680	19080	10280	14680	15061.39	0.69	1526	8491	15973	15326	14993	14346	14013	15160	14180	90	4400	500	10860	10	1	17998577	2716	37.54	1.10	12	0.12	402.00	13668.00	29900	20220802	-49.53	14660	20230726	2.93	22800	-33.82	20230102	14660	2.93	20230726	29900	-49.53	20220802	14660	2.93	20230726	2.25	N	102460	500	89 억		124154	N	N	0	N	00	N
23	20230727	110745	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15200	520	2	3.54	286968300	19081	20.74	14680	15290	14680	19080	10280	14680	15039.48	0.69	1526	6787	15973	15326	14993	14346	14013	15160	14180	90	4400	500	10860	10	1	17998577	2736	37.81	1.11	12	0.11	402.00	13668.00	29900	20220802	-49.16	14660	20230726	3.68	22800	-33.33	20230102	14660	3.68	20230726	29900	-49.16	20220802	14660	3.68	20230726	2.25	N	102460	500	89 억		124154	N	N	0	N	00	N
24	20230727	100742	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15040	360	2	2.45	170064850	11380	12.37	14680	15080	14680	19080	10280	14680	14944.19	0.69	1526	1019	15973	15326	14993	14346	14013	15160	14180	90	4400	500	10860	10	1	17998577	2707	37.41	1.10	12	0.06	402.00	13668.00	29900	20220802	-49.70	14660	20230726	2.59	22800	-34.04	20230102	14660	2.59	20230726	29900	-49.70	20220802	14660	2.59	20230726	2.25	N	102460	500	89 억		124154	N	N	0	N	00	N
25	20230727	090740	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14990	310	2	2.11	66627170	4476	4.87	14680	14990	14680	19080	10280	14680	14885.43	0.69	1526	1057	15973	15326	14993	14346	14013	15160	14180	90	4400	500	10860	10	1	17998577	2698	37.29	1.10	12	0.02	402.00	13668.00	29900	20220802	-49.87	14660	20230726	2.25	22800	-34.25	20230102	14660	2.25	20230726	29900	-49.87	20220802	14660	2.25	20230726	2.25	N	102460	500	89 억		124154	N	N	0	N	00	N
26	20230726	160739	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14680	-1010	5	-6.44	1360150400	91101	142.25	15550	15640	14660	20350	10990	15690	14932.31	0.68	0	2842	16703	16196	15943	15436	15183	16070	15310	90	4680	500	11610	10	1	17998577	2642	36.52	1.07	12	0.51	402.00	13668.00	29900	20220802	-50.90	14660	20230726	0.14	22800	-35.61	20230102	14660	0.14	20230726	29900	-50.90	20220802	14660	0.14	20230726	2.23	N	102460	500	89 억		122628	N	N	7	N	00	N
27	20230726	150744	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14700	-990	5	-6.31	1231233270	82329	128.56	15550	15640	14660	20350	10990	15690	14955.04	0.68	0	2248	16703	16196	15943	15436	15183	16070	15310	90	4680	500	11610	10	1	17998577	2646	36.57	1.08	12	0.46	402.00	13668.00	29900	20220802	-50.84	14660	20230726	0.27	22800	-35.53	20230102	14660	0.27	20230726	29900	-50.84	20220802	14660	0.27	20230726	2.23	N	102460	500	89 억		122628	N	N	7	N	00	N
28	20230726	140738	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14720	-970	5	-6.18	1147528100	76640	119.67	15550	15640	14670	20350	10990	15690	14972.97	0.68	0	1329	16703	16196	15943	15436	15183	16070	15310	90	4680	500	11610	10	1	17998577	2649	36.62	1.08	12	0.43	402.00	13668.00	29900	20220802	-50.77	14670	20230726	0.34	22800	-35.44	20230102	14670	0.34	20230726	29900	-50.77	20220802	14670	0.34	20230726	2.23	N	102460	500	89 억		122628	N	N	7	N	00	N
29	20230726	130736	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14680	-1010	5	-6.44	996517170	66408	103.70	15550	15640	14670	20350	10990	15690	15005.98	0.68	0	-393	16703	16196	15943	15436	15183	16070	15310	90	4680	500	11610	10	1	17998577	2642	36.52	1.07	12	0.37	402.00	13668.00	29900	20220802	-50.90	14670	20230726	0.07	22800	-35.61	20230102	14670	0.07	20230726	29900	-50.90	20220802	14670	0.07	20230726	2.23	N	102460	500	89 억		122628	N	N	7	N	00	N
30	20230726	120739	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14930	-760	5	-4.84	740421970	49073	76.63	15550	15640	14820	20350	10990	15690	15088.17	0.68	0	105	16703	16196	15943	15436	15183	16070	15310	90	4680	500	11610	10	1	17998577	2687	37.14	1.09	12	0.27	402.00	13668.00	29900	20220802	-50.07	14820	20230726	0.74	22800	-34.52	20230102	14820	0.74	20230726	29900	-50.07	20220802	14820	0.74	20230726	2.23	N	102460	500	89 억		122628	N	N	7	N	00	N
31	20230726	110734	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14960	-730	5	-4.65	632457780	41821	65.30	15550	15640	14820	20350	10990	15690	15122.97	0.68	0	-2389	16703	16196	15943	15436	15183	16070	15310	90	4680	500	11610	10	1	17998577	2693	37.21	1.09	12	0.23	402.00	13668.00	29900	20220802	-49.97	14820	20230726	0.94	22800	-34.39	20230102	14820	0.94	20230726	29900	-49.97	20220802	14820	0.94	20230726	2.23	N	102460	500	89 억		122628	N	N	7	N	00	N
32	20230726	100741	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15090	-600	5	-3.82	319411140	20899	32.63	15550	15640	15090	20350	10990	15690	15283.56	0.68	0	-1041	16703	16196	15943	15436	15183	16070	15310	90	4680	500	11610	10	1	17998577	2716	37.54	1.10	12	0.12	402.00	13668.00	29900	20220802	-49.53	15090	20230726	0.00	22800	-33.82	20230102	15090	0.00	20230726	29900	-49.53	20220802	15090	0.00	20230726	2.23	N	102460	500	89 억		122628	N	N	7	N	00	N
33	20230726	090734	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15500	-190	5	-1.21	58941780	3792	5.92	15550	15640	15490	20350	10990	15690	15543.72	0.68	0	129	16703	16196	15943	15436	15183	16070	15310	90	4680	500	11610	10	1	17998577	2790	38.56	1.13	12	0.02	402.00	13668.00	29900	20220802	-48.16	15470	20230711	0.19	22800	-32.02	20230102	15470	0.19	20230711	29900	-48.16	20220802	15470	0.19	20230711	2.23	N	102460	500	89 억		122628	N	N	7	N	00	N
34	20230725	160733	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15690	-730	5	-4.45	1005444400	63420	124.18	16210	16450	15690	21300	11500	16420	15854.01	0.71	0	-4698	17260	16840	16490	16070	15720	16665	15895	90	4900	500	12150	10	1	17998577	2824	39.03	1.15	12	0.35	402.00	13668.00	29900	20220802	-47.53	15470	20230711	1.42	22800	-31.18	20230102	15470	1.42	20230711	29900	-47.53	20220802	15470	1.42	20230711	2.24	N	102460	500	89 억		127399	N	N	7	N	00	N
35	20230725	150726	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15700	-720	5	-4.38	950534070	59921	117.33	16210	16450	15690	21300	11500	16420	15863.12	0.71	0	-4629	17260	16840	16490	16070	15720	16665	15895	90	4900	500	12150	10	1	17998577	2826	39.05	1.15	12	0.33	402.00	13668.00	29900	20220802	-47.49	15470	20230711	1.49	22800	-31.14	20230102	15470	1.49	20230711	29900	-47.49	20220802	15470	1.49	20230711	2.24	N	102460	500	89 억		127399	N	N	0	N	00	N
36	20230725	140725	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15750	-670	5	-4.08	847331140	53357	104.48	16210	16450	15730	21300	11500	16420	15880.41	0.71	0	-2449	17260	16840	16490	16070	15720	16665	15895	90	4900	500	12150	10	1	17998577	2835	39.18	1.15	12	0.30	402.00	13668.00	29900	20220802	-47.32	15470	20230711	1.81	22800	-30.92	20230102	15470	1.81	20230711	29900	-47.32	20220802	15470	1.81	20230711	2.24	N	102460	500	89 억		127399	N	N	0	N	00	N
37	20230725	130733	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15760	-660	5	-4.02	768351370	48341	94.66	16210	16450	15730	21300	11500	16420	15894.40	0.71	0	-2017	17260	16840	16490	16070	15720	16665	15895	90	4900	500	12150	10	1	17998577	2837	39.20	1.15	12	0.27	402.00	13668.00	29900	20220802	-47.29	15470	20230711	1.87	22800	-30.88	20230102	15470	1.87	20230711	29900	-47.29	20220802	15470	1.87	20230711	2.24	N	102460	500	89 억		127399	N	N	0	N	00	N
38	20230725	120732	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15810	-610	5	-3.71	699388140	43973	86.10	16210	16450	15730	21300	11500	16420	15904.94	0.71	0	-572	17260	16840	16490	16070	15720	16665	15895	90	4900	500	12150	10	1	17998577	2846	39.33	1.16	12	0.24	402.00	13668.00	29900	20220802	-47.12	15470	20230711	2.20	22800	-30.66	20230102	15470	2.20	20230711	29900	-47.12	20220802	15470	2.20	20230711	2.24	N	102460	500	89 억		127399	N	N	0	N	00	N
39	20230725	110730	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15750	-670	5	-4.08	642385670	40359	79.03	16210	16450	15730	21300	11500	16420	15916.79	0.71	0	-340	17260	16840	16490	16070	15720	16665	15895	90	4900	500	12150	10	1	17998577	2835	39.18	1.15	12	0.22	402.00	13668.00	29900	20220802	-47.32	15470	20230711	1.81	22800	-30.92	20230102	15470	1.81	20230711	29900	-47.32	20220802	15470	1.81	20230711	2.24	N	102460	500	89 억		127399	N	N	0	N	00	N
40	20230725	100729	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15960	-460	5	-2.80	368488340	23025	45.09	16210	16450	15940	21300	11500	16420	16003.84	0.71	0	-772	17260	16840	16490	16070	15720	16665	15895	90	4900	500	12150	10	1	17998577	2873	39.70	1.17	12	0.13	402.00	13668.00	29900	20220802	-46.62	15470	20230711	3.17	22800	-30.00	20230102	15470	3.17	20230711	29900	-46.62	20220802	15470	3.17	20230711	2.24	N	102460	500	89 억		127399	N	N	0	N	00	N
41	20230725	090729	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16050	-370	5	-2.25	42925440	2660	5.21	16210	16450	16040	21300	11500	16420	16137.38	0.71	0	-482	17260	16840	16490	16070	15720	16665	15895	90	4900	500	12150	10	1	17998577	2889	39.93	1.17	12	0.01	402.00	13668.00	29900	20220802	-46.32	15470	20230711	3.75	22800	-29.61	20230102	15470	3.75	20230711	29900	-46.32	20220802	15470	3.75	20230711	2.24	N	102460	500	89 억		127399	N	N	0	N	00	N
42	20230724	160731	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16420	-480	5	-2.84	833511090	50922	68.60	16900	16910	16140	21950	11830	16900	16368.39	0.79	0	-13011	17313	17106	16703	16496	16093	17210	16600	90	5060	500	12500	10	1	17998577	2955	40.85	1.20	12	0.28	402.00	13668.00	29900	20220802	-45.08	15470	20230711	6.14	22800	-27.98	20230102	15470	6.14	20230711	29900	-45.08	20220802	15470	6.14	20230711	2.24	N	102460	500	89 억		141558	N	N	6	N	00	N
43	20230724	150728	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16180	-720	5	-4.26	798956100	48808	65.75	16900	16910	16140	21950	11830	16900	16369.37	0.79	0	-12448	17313	17106	16703	16496	16093	17210	16600	90	5060	500	12500	10	1	17998577	2912	40.25	1.18	12	0.27	402.00	13668.00	29900	20220802	-45.89	15470	20230711	4.59	22800	-29.04	20230102	15470	4.59	20230711	29900	-45.89	20220802	15470	4.59	20230711	2.24	N	102460	500	89 억		141558	N	N	6	N	00	N
44	20230724	140725	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16250	-650	5	-3.85	754834440	46086	62.08	16900	16910	16140	21950	11830	16900	16378.82	0.79	0	-12597	17313	17106	16703	16496	16093	17210	16600	90	5060	500	12500	10	1	17998577	2925	40.42	1.19	12	0.26	402.00	13668.00	29900	20220802	-45.65	15470	20230711	5.04	22800	-28.73	20230102	15470	5.04	20230711	29900	-45.65	20220802	15470	5.04	20230711	2.24	N	102460	500	89 억		141558	N	N	6	N	00	N
45	20230724	130727	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16260	-640	5	-3.79	580246630	35366	47.64	16900	16910	16140	21950	11830	16900	16406.91	0.79	0	-12210	17313	17106	16703	16496	16093	17210	16600	90	5060	500	12500	10	1	17998577	2927	40.45	1.19	12	0.20	402.00	13668.00	29900	20220802	-45.62	15470	20230711	5.11	22800	-28.68	20230102	15470	5.11	20230711	29900	-45.62	20220802	15470	5.11	20230711	2.24	N	102460	500	89 억		141558	N	N	6	N	00	N
46	20230724	120727	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16310	-590	5	-3.49	453812780	27592	37.17	16900	16910	16250	21950	11830	16900	16447.26	0.79	0	-9581	17313	17106	16703	16496	16093	17210	16600	90	5060	500	12500	10	1	17998577	2936	40.57	1.19	12	0.15	402.00	13668.00	29900	20220802	-45.45	15470	20230711	5.43	22800	-28.46	20230102	15470	5.43	20230711	29900	-45.45	20220802	15470	5.43	20230711	2.24	N	102460	500	89 억		141558	N	N	6	N	00	N
47	20230724	110731	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16330	-570	5	-3.37	389596440	23658	31.87	16900	16910	16250	21950	11830	16900	16467.85	0.79	0	-9188	17313	17106	16703	16496	16093	17210	16600	90	5060	500	12500	10	1	17998577	2939	40.62	1.19	12	0.13	402.00	13668.00	29900	20220802	-45.38	15470	20230711	5.56	22800	-28.38	20230102	15470	5.56	20230711	29900	-45.38	20220802	15470	5.56	20230711	2.24	N	102460	500	89 억		141558	N	N	6	N	00	N
48	20230724	100723	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16310	-590	5	-3.49	349787390	21230	28.60	16900	16910	16250	21950	11830	16900	16476.09	0.79	0	-8398	17313	17106	16703	16496	16093	17210	16600	90	5060	500	12500	10	1	17998577	2936	40.57	1.19	12	0.12	402.00	13668.00	29900	20220802	-45.45	15470	20230711	5.43	22800	-28.46	20230102	15470	5.43	20230711	29900	-45.45	20220802	15470	5.43	20230711	2.24	N	102460	500	89 억		141558	N	N	6	N	00	N
49	20230724	090728	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16460	-440	5	-2.60	134862860	8102	10.91	16900	16910	16400	21950	11830	16900	16645.63	0.79	0	-3150	17313	17106	16703	16496	16093	17210	16600	90	5060	500	12500	10	1	17998577	2963	40.95	1.20	12	0.05	402.00	13668.00	29900	20220802	-44.95	15470	20230711	6.40	22800	-27.81	20230102	15470	6.40	20230711	29900	-44.95	20220802	15470	6.40	20230711	2.24	N	102460	500	89 억		141558	N	N	6	N	00	N
50	20230721	160720	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16900	600	2	3.68	1241595260	74131	102.74	16300	16910	16300	21150	11410	16300	16745.45	0.77	0	4864	17220	16760	16180	15720	15140	16990	15950	90	4870	500	12060	10	1	17998577	3042	42.04	1.24	12	0.41	402.00	13668.00	29900	20220802	-43.48	15470	20230711	9.24	22800	-25.88	20230102	15470	9.24	20230711	29900	-43.48	20220802	15470	9.24	20230711	2.24	N	102460	500	89 억		138162	N	N	6	N	00	N
51	20230721	150723	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16730	430	2	2.64	988728040	59116	81.93	16300	16910	16300	21150	11410	16300	16725.23	0.77	0	3278	17220	16760	16180	15720	15140	16990	15950	90	4870	500	12060	10	1	17998577	3011	41.62	1.22	12	0.33	402.00	13668.00	29900	20220802	-44.05	15470	20230711	8.14	22800	-26.62	20230102	15470	8.14	20230711	29900	-44.05	20220802	15470	8.14	20230711	2.24	N	102460	500	89 억		138162	N	N	0	N	00	N
52	20230721	140720	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16760	460	2	2.82	901868970	53920	74.73	16300	16910	16300	21150	11410	16300	16726.06	0.77	0	3665	17220	16760	16180	15720	15140	16990	15950	90	4870	500	12060	10	1	17998577	3017	41.69	1.23	12	0.30	402.00	13668.00	29900	20220802	-43.95	15470	20230711	8.34	22800	-26.49	20230102	15470	8.34	20230711	29900	-43.95	20220802	15470	8.34	20230711	2.24	N	102460	500	89 억		138162	N	N	0	N	00	N
53	20230721	130723	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16780	480	2	2.94	839252890	50185	69.55	16300	16910	16300	21150	11410	16300	16723.19	0.77	0	3913	17220	16760	16180	15720	15140	16990	15950	90	4870	500	12060	10	1	17998577	3020	41.74	1.23	12	0.28	402.00	13668.00	29900	20220802	-43.88	15470	20230711	8.47	22800	-26.40	20230102	15470	8.47	20230711	29900	-43.88	20220802	15470	8.47	20230711	2.24	N	102460	500	89 억		138162	N	N	0	N	00	N
54	20230721	120731	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16800	500	2	3.07	780539060	46680	64.69	16300	16910	16300	21150	11410	16300	16721.07	0.77	0	4813	17220	16760	16180	15720	15140	16990	15950	90	4870	500	12060	10	1	17998577	3024	41.79	1.23	12	0.26	402.00	13668.00	29900	20220802	-43.81	15470	20230711	8.60	22800	-26.32	20230102	15470	8.60	20230711	29900	-43.81	20220802	15470	8.60	20230711	2.24	N	102460	500	89 억		138162	N	N	0	N	00	N
55	20230721	110726	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16890	590	2	3.62	642987600	38499	53.36	16300	16910	16300	21150	11410	16300	16701.42	0.77	0	7784	17220	16760	16180	15720	15140	16990	15950	90	4870	500	12060	10	1	17998577	3040	42.01	1.24	12	0.21	402.00	13668.00	29900	20220802	-43.51	15470	20230711	9.18	22800	-25.92	20230102	15470	9.18	20230711	29900	-43.51	20220802	15470	9.18	20230711	2.24	N	102460	500	89 억		138162	N	N	0	N	00	N
56	20230721	100726	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16660	360	2	2.21	453122660	27191	37.68	16300	16850	16300	21150	11410	16300	16664.45	0.77	0	2804	17220	16760	16180	15720	15140	16990	15950	90	4870	500	12060	10	1	17998577	2999	41.44	1.22	12	0.15	402.00	13668.00	29900	20220802	-44.28	15470	20230711	7.69	22800	-26.93	20230102	15470	7.69	20230711	29900	-44.28	20220802	15470	7.69	20230711	2.24	N	102460	500	89 억		138162	N	N	0	N	00	N
57	20230721	090725	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16670	370	2	2.27	92326620	5590	7.75	16300	16700	16300	21150	11410	16300	16516.43	0.77	0	1208	17220	16760	16180	15720	15140	16990	15950	90	4870	500	12060	10	1	17998577	3000	41.47	1.22	12	0.03	402.00	13668.00	29900	20220802	-44.25	15470	20230711	7.76	22800	-26.89	20230102	15470	7.76	20230711	29900	-44.25	20220802	15470	7.76	20230711	2.24	N	102460	500	89 억		138162	N	N	0	N	00	N
58	20230720	160719	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16300	690	2	4.42	1164217440	71908	315.83	15600	16640	15600	20250	10930	15610	16190.37	0.77	0	-2647	15950	15780	15680	15510	15410	15730	15460	90	4660	500	11550	10	1	17998577	2934	40.55	1.19	12	0.40	402.00	13668.00	29900	20220802	-45.48	15470	20230711	5.37	22800	-28.51	20230102	15470	5.37	20230711	29900	-45.48	20220802	15470	5.37	20230711	2.24	N	102460	500	89 억		138548	N	N	55	N	00	N
59	20230720	150719	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16320	710	2	4.55	1064852060	65804	289.02	15600	16640	15600	20250	10930	15610	16182.18	0.77	0	-3654	15950	15780	15680	15510	15410	15730	15460	90	4660	500	11550	10	1	17998577	2937	40.60	1.19	12	0.37	402.00	13668.00	29900	20220802	-45.42	15470	20230711	5.49	22800	-28.42	20230102	15470	5.49	20230711	29900	-45.42	20220802	15470	5.49	20230711	2.24	N	102460	500	89 억		138548	N	N	55	N	00	N
60	20230720	140718	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15900	290	2	1.86	315923230	20027	87.96	15600	15960	15600	20250	10930	15610	15774.87	0.77	0	5032	15950	15780	15680	15510	15410	15730	15460	90	4660	500	11550	10	1	17998577	2862	39.55	1.16	12	0.11	402.00	13668.00	29900	20220802	-46.82	15470	20230711	2.78	22800	-30.26	20230102	15470	2.78	20230711	29900	-46.82	20220802	15470	2.78	20230711	2.24	N	102460	500	89 억		138548	N	N	55	N	00	N
61	20230720	130718	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15800	190	2	1.22	274769500	17429	76.55	15600	15960	15600	20250	10930	15610	15765.08	0.77	0	4863	15950	15780	15680	15510	15410	15730	15460	90	4660	500	11550	10	1	17998577	2844	39.30	1.16	12	0.10	402.00	13668.00	29900	20220802	-47.16	15470	20230711	2.13	22800	-30.70	20230102	15470	2.13	20230711	29900	-47.16	20220802	15470	2.13	20230711	2.24	N	102460	500	89 억		138548	N	N	55	N	00	N
62	20230720	120723	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15790	180	2	1.15	249913710	15854	69.63	15600	15960	15600	20250	10930	15610	15763.45	0.77	0	4249	15950	15780	15680	15510	15410	15730	15460	90	4660	500	11550	10	1	17998577	2842	39.28	1.16	12	0.09	402.00	13668.00	29900	20220802	-47.19	15470	20230711	2.07	22800	-30.75	20230102	15470	2.07	20230711	29900	-47.19	20220802	15470	2.07	20230711	2.24	N	102460	500	89 억		138548	N	N	55	N	00	N
63	20230720	110722	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15760	150	2	0.96	240239580	15242	66.94	15600	15960	15600	20250	10930	15610	15761.68	0.77	0	4541	15950	15780	15680	15510	15410	15730	15460	90	4660	500	11550	10	1	17998577	2837	39.20	1.15	12	0.08	402.00	13668.00	29900	20220802	-47.29	15470	20230711	1.87	22800	-30.88	20230102	15470	1.87	20230711	29900	-47.29	20220802	15470	1.87	20230711	2.24	N	102460	500	89 억		138548	N	N	55	N	00	N
64	20230720	100714	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15720	110	2	0.70	166131020	10528	46.24	15600	15960	15600	20250	10930	15610	15779.92	0.77	0	3703	15950	15780	15680	15510	15410	15730	15460	90	4660	500	11550	10	1	17998577	2829	39.10	1.15	12	0.06	402.00	13668.00	29900	20220802	-47.42	15470	20230711	1.62	22800	-31.05	20230102	15470	1.62	20230711	29900	-47.42	20220802	15470	1.62	20230711	2.24	N	102460	500	89 억		138548	N	N	55	N	00	N
65	20230720	090715	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15620	10	2	0.06	34127740	2187	9.61	15600	15650	15600	20250	10930	15610	15604.82	0.77	0	833	15950	15780	15680	15510	15410	15730	15460	90	4660	500	11550	10	1	17998577	2811	38.86	1.14	12	0.01	402.00	13668.00	29900	20220802	-47.76	15470	20230711	0.97	22800	-31.49	20230102	15470	0.97	20230711	29900	-47.76	20220802	15470	0.97	20230711	2.24	N	102460	500	89 억		138548	N	N	55	N	00	N
66	20230719	160728	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15610	-90	5	-0.57	347512170	22173	80.94	15620	15850	15580	20400	10990	15700	15673.42	0.73	0	6690	16226	15962	15826	15562	15426	15895	15495	90	4705	500	11610	10	1	17998577	2810	38.83	1.14	12	0.12	402.00	13668.00	29900	20220802	-47.79	15470	20230711	0.90	22800	-31.54	20230102	15470	0.90	20230711	29900	-47.79	20220802	15470	0.90	20230711	2.24	N	102460	500	89 억		131616	N	N	55	N	00	N
67	20230719	150729	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15720	20	2	0.13	304644150	19431	70.93	15620	15850	15580	20400	10990	15700	15678.25	0.73	0	5975	16226	15962	15826	15562	15426	15895	15495	90	4705	500	11610	10	1	17998577	2829	39.10	1.15	12	0.11	402.00	13668.00	29900	20220802	-47.42	15470	20230711	1.62	22800	-31.05	20230102	15470	1.62	20230711	29900	-47.42	20220802	15470	1.62	20230711	2.24	N	102460	500	89 억		131616	N	N	67	N	00	N
68	20230719	140729	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15790	90	2	0.57	264775190	16890	61.66	15620	15850	15580	20400	10990	15700	15676.45	0.73	0	4900	16226	15962	15826	15562	15426	15895	15495	90	4705	500	11610	10	1	17998577	2842	39.28	1.16	12	0.09	402.00	13668.00	29900	20220802	-47.19	15470	20230711	2.07	22800	-30.75	20230102	15470	2.07	20230711	29900	-47.19	20220802	15470	2.07	20230711	2.24	N	102460	500	89 억		131616	N	N	67	N	00	N
69	20230719	130722	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15850	150	2	0.96	242924590	15505	56.60	15620	15850	15580	20400	10990	15700	15667.50	0.73	0	4936	16226	15962	15826	15562	15426	15895	15495	90	4705	500	11610	10	1	17998577	2853	39.43	1.16	12	0.09	402.00	13668.00	29900	20220802	-46.99	15470	20230711	2.46	22800	-30.48	20230102	15470	2.46	20230711	29900	-46.99	20220802	15470	2.46	20230711	2.24	N	102460	500	89 억		131616	N	N	67	N	00	N
70	20230719	120730	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15700	0	3	0.00	186497470	11925	43.53	15620	15800	15580	20400	10990	15700	15639.20	0.73	0	2276	16226	15962	15826	15562	15426	15895	15495	90	4705	500	11610	10	1	17998577	2826	39.05	1.15	12	0.07	402.00	13668.00	29900	20220802	-47.49	15470	20230711	1.49	22800	-31.14	20230102	15470	1.49	20230711	29900	-47.49	20220802	15470	1.49	20230711	2.24	N	102460	500	89 억		131616	N	N	67	N	00	N
71	20230719	110730	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15650	-50	5	-0.32	150253720	9612	35.09	15620	15800	15580	20400	10990	15700	15631.89	0.73	0	2136	16226	15962	15826	15562	15426	15895	15495	90	4705	500	11610	10	1	17998577	2817	38.93	1.15	12	0.05	402.00	13668.00	29900	20220802	-47.66	15470	20230711	1.16	22800	-31.36	20230102	15470	1.16	20230711	29900	-47.66	20220802	15470	1.16	20230711	2.24	N	102460	500	89 억		131616	N	N	67	N	00	N
72	20230719	100724	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15630	-70	5	-0.45	106677250	6820	24.90	15620	15800	15580	20400	10990	15700	15641.83	0.73	0	1595	16226	15962	15826	15562	15426	15895	15495	90	4705	500	11610	10	1	17998577	2813	38.88	1.14	12	0.04	402.00	13668.00	29900	20220802	-47.73	15470	20230711	1.03	22800	-31.45	20230102	15470	1.03	20230711	29900	-47.73	20220802	15470	1.03	20230711	2.24	N	102460	500	89 억		131616	N	N	67	N	00	N
73	20230719	090724	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15780	80	2	0.51	12758480	816	2.98	15620	15800	15620	20400	10990	15700	15635.39	0.73	0	-28	16226	15962	15826	15562	15426	15895	15495	90	4705	500	11610	10	1	17998577	2840	39.25	1.15	12	0.00	402.00	13668.00	29900	20220802	-47.22	15470	20230711	2.00	22800	-30.79	20230102	15470	2.00	20230711	29900	-47.22	20220802	15470	2.00	20230711	2.24	N	102460	500	89 억		131616	N	N	67	N	00	N
74	20230718	160723	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15700	-280	5	-1.75	431911230	27372	160.08	15980	16090	15690	20750	11190	15980	15779.31	0.76	0	-5583	16573	16276	16003	15706	15433	16140	15570	90	4780	500	11820	10	1	17998577	2826	39.05	1.15	12	0.15	402.00	13668.00	29900	20220802	-47.49	15470	20230711	1.49	22800	-31.14	20230102	15470	1.49	20230711	29900	-47.49	20220802	15470	1.49	20230711	2.23	N	102460	500	89 억		137214	N	N	67	N	00	N
75	20230718	150722	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15700	-280	5	-1.75	409422870	25940	151.70	15980	16090	15690	20750	11190	15980	15783.46	0.76	0	-5569	16573	16276	16003	15706	15433	16140	15570	90	4780	500	11820	10	1	17998577	2826	39.05	1.15	12	0.14	402.00	13668.00	29900	20220802	-47.49	15470	20230711	1.49	22800	-31.14	20230102	15470	1.49	20230711	29900	-47.49	20220802	15470	1.49	20230711	2.23	N	102460	500	89 억		137214	N	N	44	N	00	N
76	20230718	140719	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15760	-220	5	-1.38	339390290	21488	125.67	15980	16090	15690	20750	11190	15980	15794.41	0.76	0	-5450	16573	16276	16003	15706	15433	16140	15570	90	4780	500	11820	10	1	17998577	2837	39.20	1.15	12	0.12	402.00	13668.00	29900	20220802	-47.29	15470	20230711	1.87	22800	-30.88	20230102	15470	1.87	20230711	29900	-47.29	20220802	15470	1.87	20230711	2.23	N	102460	500	89 억		137214	N	N	44	N	00	N
77	20230718	130720	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15780	-200	5	-1.25	316364220	20025	117.11	15980	16090	15690	20750	11190	15980	15798.46	0.76	0	-5251	16573	16276	16003	15706	15433	16140	15570	90	4780	500	11820	10	1	17998577	2840	39.25	1.15	12	0.11	402.00	13668.00	29900	20220802	-47.22	15470	20230711	2.00	22800	-30.79	20230102	15470	2.00	20230711	29900	-47.22	20220802	15470	2.00	20230711	2.23	N	102460	500	89 억		137214	N	N	44	N	00	N
78	20230718	120726	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15790	-190	5	-1.19	303030840	19178	112.16	15980	16090	15690	20750	11190	15980	15800.96	0.76	0	-5077	16573	16276	16003	15706	15433	16140	15570	90	4780	500	11820	10	1	17998577	2842	39.28	1.16	12	0.11	402.00	13668.00	29900	20220802	-47.19	15470	20230711	2.07	22800	-30.75	20230102	15470	2.07	20230711	29900	-47.19	20220802	15470	2.07	20230711	2.23	N	102460	500	89 억		137214	N	N	44	N	00	N
79	20230718	110726	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15730	-250	5	-1.56	256597430	16224	94.88	15980	16090	15720	20750	11190	15980	15815.92	0.76	0	-4517	16573	16276	16003	15706	15433	16140	15570	90	4780	500	11820	10	1	17998577	2831	39.13	1.15	12	0.09	402.00	13668.00	29900	20220802	-47.39	15470	20230711	1.68	22800	-31.01	20230102	15470	1.68	20230711	29900	-47.39	20220802	15470	1.68	20230711	2.23	N	102460	500	89 억		137214	N	N	44	N	00	N
80	20230718	100718	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15800	-180	5	-1.13	136046060	8572	50.13	15980	16090	15760	20750	11190	15980	15870.98	0.76	0	-1828	16573	16276	16003	15706	15433	16140	15570	90	4780	500	11820	10	1	17998577	2844	39.30	1.16	12	0.05	402.00	13668.00	29900	20220802	-47.16	15470	20230711	2.13	22800	-30.70	20230102	15470	2.13	20230711	29900	-47.16	20220802	15470	2.13	20230711	2.23	N	102460	500	89 억		137214	N	N	44	N	00	N
81	20230718	090718	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16050	70	2	0.44	11241720	703	4.11	15980	16090	15940	20750	11190	15980	15991.07	0.76	0	-37	16573	16276	16003	15706	15433	16140	15570	90	4780	500	11820	10	1	17998577	2889	39.93	1.17	12	0.00	402.00	13668.00	29900	20220802	-46.32	15470	20230711	3.75	22800	-29.61	20230102	15470	3.75	20230711	29900	-46.32	20220802	15470	3.75	20230711	2.23	N	102460	500	89 억		137214	N	N	44	N	00	N
82	20230717	160720	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15980	-110	5	-0.68	267863560	16718	40.49	16090	16300	15730	20900	11270	16090	16022.52	0.80	0	-5408	16690	16390	16010	15710	15330	16430	15750	90	4815	500	11900	10	1	17998577	2876	39.75	1.17	12	0.09	402.00	13668.00	29900	20220802	-46.56	15470	20230711	3.30	22800	-29.91	20230102	15470	3.30	20230711	29900	-46.56	20220802	15470	3.30	20230711	2.23	N	102460	500	89 억		143696	N	N	44	N	00	N
83	20230717	150716	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16030	-60	5	-0.37	250803640	15651	37.91	16090	16300	15730	20900	11270	16090	16024.77	0.80	0	-5384	16690	16390	16010	15710	15330	16430	15750	90	4815	500	11900	10	1	17998577	2885	39.88	1.17	12	0.09	402.00	13668.00	29900	20220802	-46.39	15470	20230711	3.62	22800	-29.69	20230102	15470	3.62	20230711	29900	-46.39	20220802	15470	3.62	20230711	2.23	N	102460	500	89 억		143696	N	N	0	N	00	N
84	20230717	140718	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15970	-120	5	-0.75	219009540	13663	33.09	16090	16300	15730	20900	11270	16090	16029.39	0.80	0	-5451	16690	16390	16010	15710	15330	16430	15750	90	4815	500	11900	10	1	17998577	2874	39.73	1.17	12	0.08	402.00	13668.00	29900	20220802	-46.59	15470	20230711	3.23	22800	-29.96	20230102	15470	3.23	20230711	29900	-46.59	20220802	15470	3.23	20230711	2.23	N	102460	500	89 억		143696	N	N	0	N	00	N
85	20230717	130713	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16020	-70	5	-0.44	195174850	12173	29.48	16090	16300	15730	20900	11270	16090	16033.42	0.80	0	-5247	16690	16390	16010	15710	15330	16430	15750	90	4815	500	11900	10	1	17998577	2883	39.85	1.17	12	0.07	402.00	13668.00	29900	20220802	-46.42	15470	20230711	3.56	22800	-29.74	20230102	15470	3.56	20230711	29900	-46.42	20220802	15470	3.56	20230711	2.23	N	102460	500	89 억		143696	N	N	0	N	00	N
86	20230717	120721	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16070	-20	5	-0.12	190880480	11905	28.84	16090	16300	15730	20900	11270	16090	16033.64	0.80	0	-5181	16690	16390	16010	15710	15330	16430	15750	90	4815	500	11900	10	1	17998577	2892	39.98	1.18	12	0.07	402.00	13668.00	29900	20220802	-46.25	15470	20230711	3.88	22800	-29.52	20230102	15470	3.88	20230711	29900	-46.25	20220802	15470	3.88	20230711	2.23	N	102460	500	89 억		143696	N	N	0	N	00	N
87	20230717	110712	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16000	-90	5	-0.56	174660670	10891	26.38	16090	16300	15730	20900	11270	16090	16037.16	0.80	0	-4805	16690	16390	16010	15710	15330	16430	15750	90	4815	500	11900	10	1	17998577	2880	39.80	1.17	12	0.06	402.00	13668.00	29900	20220802	-46.49	15470	20230711	3.43	22800	-29.82	20230102	15470	3.43	20230711	29900	-46.49	20220802	15470	3.43	20230711	2.23	N	102460	500	89 억		143696	N	N	0	N	00	N
88	20230717	100713	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15980	-110	5	-0.68	121058070	7538	18.26	16090	16300	15730	20900	11270	16090	16059.71	0.80	0	-3935	16690	16390	16010	15710	15330	16430	15750	90	4815	500	11900	10	1	17998577	2876	39.75	1.17	12	0.04	402.00	13668.00	29900	20220802	-46.56	15470	20230711	3.30	22800	-29.91	20230102	15470	3.30	20230711	29900	-46.56	20220802	15470	3.30	20230711	2.23	N	102460	500	89 억		143696	N	N	0	N	00	N
89	20230717	090713	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16300	210	2	1.31	50132880	3116	7.55	16090	16300	15730	20900	11270	16090	16088.86	0.80	0	-1709	16690	16390	16010	15710	15330	16430	15750	90	4815	500	11900	10	1	17998577	2934	40.55	1.19	12	0.02	402.00	13668.00	29900	20220802	-45.48	15470	20230711	5.37	22800	-28.51	20230102	15470	5.37	20230711	29900	-45.48	20220802	15470	5.37	20230711	2.23	N	102460	500	89 억		143696	N	N	0	N	00	N
90	20230714	160712	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16090	220	2	1.39	654643750	41098	80.97	16090	16310	15630	20600	11110	15870	15928.83	0.80	0	-4528	16710	16290	15960	15540	15210	16500	15750	90	4745	500	11740	10	1	17998577	2896	40.02	1.18	12	0.23	402.00	13668.00	29900	20220802	-46.19	15470	20230711	4.01	22800	-29.43	20230102	15470	4.01	20230711	29900	-46.19	20220802	15470	4.01	20230711	2.23	N	102460	500	89 억		144757	N	N	245	N	00	N
91	20230714	150716	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16220	350	2	2.21	617333430	38780	76.40	16090	16310	15630	20600	11110	15870	15918.86	0.80	0	-4092	16710	16290	15960	15540	15210	16500	15750	90	4745	500	11740	10	1	17998577	2919	40.35	1.19	12	0.22	402.00	13668.00	29900	20220802	-45.75	15470	20230711	4.85	22800	-28.86	20230102	15470	4.85	20230711	29900	-45.75	20220802	15470	4.85	20230711	2.23	N	102460	500	89 억		144757	N	N	245	N	00	N
92	20230714	140720	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16060	190	2	1.20	553389330	34803	68.57	16090	16310	15630	20600	11110	15870	15900.62	0.80	0	-3609	16710	16290	15960	15540	15210	16500	15750	90	4745	500	11740	10	1	17998577	2891	39.95	1.18	12	0.19	402.00	13668.00	29900	20220802	-46.29	15470	20230711	3.81	22800	-29.56	20230102	15470	3.81	20230711	29900	-46.29	20220802	15470	3.81	20230711	2.23	N	102460	500	89 억		144757	N	N	245	N	00	N
93	20230714	130709	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16220	350	2	2.21	467740990	29522	58.16	16090	16250	15630	20600	11110	15870	15843.81	0.80	0	-2337	16710	16290	15960	15540	15210	16500	15750	90	4745	500	11740	10	1	17998577	2919	40.35	1.19	12	0.16	402.00	13668.00	29900	20220802	-45.75	15470	20230711	4.85	22800	-28.86	20230102	15470	4.85	20230711	29900	-45.75	20220802	15470	4.85	20230711	2.23	N	102460	500	89 억		144757	N	N	245	N	00	N
94	20230714	120711	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15760	-110	5	-0.69	321499420	20397	40.18	16090	16090	15630	20600	11110	15870	15762.09	0.80	0	-1250	16710	16290	15960	15540	15210	16500	15750	90	4745	500	11740	10	1	17998577	2837	39.20	1.15	12	0.11	402.00	13668.00	29900	20220802	-47.29	15470	20230711	1.87	22800	-30.88	20230102	15470	1.87	20230711	29900	-47.29	20220802	15470	1.87	20230711	2.23	N	102460	500	89 억		144757	N	N	245	N	00	N
95	20230714	110717	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15820	-50	5	-0.32	301545420	19131	37.69	16090	16090	15630	20600	11110	15870	15762.14	0.80	0	-1157	16710	16290	15960	15540	15210	16500	15750	90	4745	500	11740	10	1	17998577	2847	39.35	1.16	12	0.11	402.00	13668.00	29900	20220802	-47.09	15470	20230711	2.26	22800	-30.61	20230102	15470	2.26	20230711	29900	-47.09	20220802	15470	2.26	20230711	2.23	N	102460	500	89 억		144757	N	N	245	N	00	N
96	20230714	100718	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15670	-200	5	-1.26	212918570	13482	26.56	16090	16090	15650	20600	11110	15870	15792.80	0.80	0	-3220	16710	16290	15960	15540	15210	16500	15750	90	4745	500	11740	10	1	17998577	2820	38.98	1.15	12	0.07	402.00	13668.00	29900	20220802	-47.59	15470	20230711	1.29	22800	-31.27	20230102	15470	1.29	20230711	29900	-47.59	20220802	15470	1.29	20230711	2.23	N	102460	500	89 억		144757	N	N	245	N	00	N
97	20230714	090715	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15880	10	2	0.06	23635910	1482	2.92	16090	16090	15880	20600	11110	15870	15948.66	0.80	0	-658	16710	16290	15960	15540	15210	16500	15750	90	4745	500	11740	10	1	17998577	2858	39.50	1.16	12	0.01	402.00	13668.00	29900	20220802	-46.89	15470	20230711	2.65	22800	-30.35	20230102	15470	2.65	20230711	29900	-46.89	20220802	15470	2.65	20230711	2.23	N	102460	500	89 억		144757	N	N	245	N	00	N
98	20230713	160711	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15870	240	2	1.54	814398010	50754	219.42	15630	16380	15630	20300	10950	15630	16046.12	0.73	0	2346	15783	15706	15623	15546	15463	15745	15585	90	4675	500	11560	10	1	17998577	2856	39.48	1.16	12	0.28	402.00	13668.00	29900	20220802	-46.92	15470	20230711	2.59	22800	-30.39	20230102	15470	2.59	20230711	29900	-46.92	20220802	15470	2.59	20230711	2.23	N	102460	500	89 억		131363	N	N	245	N	00	N
99	20230713	150708	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16090	460	2	2.94	663390890	41287	178.49	15630	16380	15630	20300	10950	15630	16067.79	0.73	0	7130	15783	15706	15623	15546	15463	15745	15585	90	4675	500	11560	10	1	17998577	2896	40.02	1.18	12	0.23	402.00	13668.00	29900	20220802	-46.19	15470	20230711	4.01	22800	-29.43	20230102	15470	4.01	20230711	29900	-46.19	20220802	15470	4.01	20230711	2.23	N	102460	500	89 억		131363	N	N	0	N	00	N
100	20230713	140706	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16160	530	2	3.39	632017970	39337	170.06	15630	16380	15630	20300	10950	15630	16066.76	0.73	0	6716	15783	15706	15623	15546	15463	15745	15585	90	4675	500	11560	10	1	17998577	2909	40.20	1.18	12	0.22	402.00	13668.00	29900	20220802	-45.95	15470	20230711	4.46	22800	-29.12	20230102	15470	4.46	20230711	29900	-45.95	20220802	15470	4.46	20230711	2.23	N	102460	500	89 억		131363	N	N	0	N	00	N
101	20230713	130710	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16100	470	2	3.01	580530210	36139	156.24	15630	16380	15630	20300	10950	15630	16063.81	0.73	0	7006	15783	15706	15623	15546	15463	15745	15585	90	4675	500	11560	10	1	17998577	2898	40.05	1.18	12	0.20	402.00	13668.00	29900	20220802	-46.15	15470	20230711	4.07	22800	-29.39	20230102	15470	4.07	20230711	29900	-46.15	20220802	15470	4.07	20230711	2.23	N	102460	500	89 억		131363	N	N	0	N	00	N
102	20230713	120705	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16180	550	2	3.52	541217170	33702	145.70	15630	16380	15630	20300	10950	15630	16058.90	0.73	0	7783	15783	15706	15623	15546	15463	15745	15585	90	4675	500	11560	10	1	17998577	2912	40.25	1.18	12	0.19	402.00	13668.00	29900	20220802	-45.89	15470	20230711	4.59	22800	-29.04	20230102	15470	4.59	20230711	29900	-45.89	20220802	15470	4.59	20230711	2.23	N	102460	500	89 억		131363	N	N	0	N	00	N
103	20230713	110710	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16370	740	2	4.73	488604470	30462	131.69	15630	16380	15630	20300	10950	15630	16039.80	0.73	0	8211	15783	15706	15623	15546	15463	15745	15585	90	4675	500	11560	10	1	17998577	2946	40.72	1.20	12	0.17	402.00	13668.00	29900	20220802	-45.25	15470	20230711	5.82	22800	-28.20	20230102	15470	5.82	20230711	29900	-45.25	20220802	15470	5.82	20230711	2.23	N	102460	500	89 억		131363	N	N	0	N	00	N
104	20230713	100706	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16080	450	2	2.88	293438200	18428	79.67	15630	16110	15630	20300	10950	15630	15923.50	0.73	0	5406	15783	15706	15623	15546	15463	15745	15585	90	4675	500	11560	10	1	17998577	2894	40.00	1.18	12	0.10	402.00	13668.00	29900	20220802	-46.22	15470	20230711	3.94	22800	-29.47	20230102	15470	3.94	20230711	29900	-46.22	20220802	15470	3.94	20230711	2.23	N	102460	500	89 억		131363	N	N	0	N	00	N
105	20230713	090647	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15940	310	2	1.98	68921870	4382	18.94	15630	15940	15630	20300	10950	15630	15728.40	0.73	0	1251	15783	15706	15623	15546	15463	15745	15585	90	4675	500	11560	10	1	17998577	2869	39.65	1.17	12	0.02	402.00	13668.00	29900	20220802	-46.69	15470	20230711	3.04	22800	-30.09	20230102	15470	3.04	20230711	29900	-46.69	20220802	15470	3.04	20230711	2.23	N	102460	500	89 억		131363	N	N	0	N	00	N
106	20230712	160704	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15630	20	2	0.13	352606340	22598	55.15	15610	15700	15540	20250	10930	15610	15603.34	0.72	0	1637	15983	15796	15633	15446	15283	15890	15540	90	4660	500	11550	10	1	17998577	2813	38.88	1.14	12	0.13	402.00	13668.00	29900	20220802	-47.73	15470	20230711	1.03	22800	-31.45	20230102	15470	1.03	20230711	29900	-47.73	20220802	15470	1.03	20230711	2.29	N	102460	500	89 억		129001	N	N	44	N	00	N
107	20230712	150659	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15640	30	2	0.19	321673300	20618	50.32	15610	15700	15540	20250	10930	15610	15601.58	0.72	0	1648	15983	15796	15633	15446	15283	15890	15540	90	4660	500	11550	10	1	17998577	2815	38.91	1.14	12	0.11	402.00	13668.00	29900	20220802	-47.69	15470	20230711	1.10	22800	-31.40	20230102	15470	1.10	20230711	29900	-47.69	20220802	15470	1.10	20230711	2.29	N	102460	500	89 억		129001	N	N	44	N	00	N
108	20230712	140657	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15570	-40	5	-0.26	197959860	12676	30.94	15610	15700	15540	20250	10930	15610	15616.90	0.72	0	-1836	15983	15796	15633	15446	15283	15890	15540	90	4660	500	11550	10	1	17998577	2802	38.73	1.14	12	0.07	402.00	13668.00	29900	20220802	-47.93	15470	20230711	0.65	22800	-31.71	20230102	15470	0.65	20230711	29900	-47.93	20220802	15470	0.65	20230711	2.29	N	102460	500	89 억		129001	N	N	44	N	00	N
109	20230712	130700	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15590	-20	5	-0.13	166717840	10673	26.05	15610	15700	15540	20250	10930	15610	15620.52	0.72	0	-2008	15983	15796	15633	15446	15283	15890	15540	90	4660	500	11550	10	1	17998577	2806	38.78	1.14	12	0.06	402.00	13668.00	29900	20220802	-47.86	15470	20230711	0.78	22800	-31.62	20230102	15470	0.78	20230711	29900	-47.86	20220802	15470	0.78	20230711	2.29	N	102460	500	89 억		129001	N	N	44	N	00	N
110	20230712	120702	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15620	10	2	0.06	145032710	9282	22.65	15610	15700	15540	20250	10930	15610	15625.16	0.72	0	-2150	15983	15796	15633	15446	15283	15890	15540	90	4660	500	11550	10	1	17998577	2811	38.86	1.14	12	0.05	402.00	13668.00	29900	20220802	-47.76	15470	20230711	0.97	22800	-31.49	20230102	15470	0.97	20230711	29900	-47.76	20220802	15470	0.97	20230711	2.29	N	102460	500	89 억		129001	N	N	44	N	00	N
111	20230712	110701	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15610	0	3	0.00	125297210	8019	19.57	15610	15700	15540	20250	10930	15610	15625.04	0.72	0	-2049	15983	15796	15633	15446	15283	15890	15540	90	4660	500	11550	10	1	17998577	2810	38.83	1.14	12	0.04	402.00	13668.00	29900	20220802	-47.79	15470	20230711	0.90	22800	-31.54	20230102	15470	0.90	20230711	29900	-47.79	20220802	15470	0.90	20230711	2.29	N	102460	500	89 억		129001	N	N	44	N	00	N
112	20230712	100702	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15610	0	3	0.00	96897420	6196	15.12	15610	15700	15570	20250	10930	15610	15638.71	0.72	0	-1410	15983	15796	15633	15446	15283	15890	15540	90	4660	500	11550	10	1	17998577	2810	38.83	1.14	12	0.03	402.00	13668.00	29900	20220802	-47.79	15470	20230711	0.90	22800	-31.54	20230102	15470	0.90	20230711	29900	-47.79	20220802	15470	0.90	20230711	2.29	N	102460	500	89 억		129001	N	N	44	N	00	N
113	20230712	090703	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15620	10	2	0.06	9586620	614	1.50	15610	15630	15610	20250	10930	15610	15613.39	0.72	0	-194	15983	15796	15633	15446	15283	15890	15540	90	4660	500	11550	10	1	17998577	2811	38.86	1.14	12	0.00	402.00	13668.00	29900	20220802	-47.76	15470	20230711	0.97	22800	-31.49	20230102	15470	0.97	20230711	29900	-47.76	20220802	15470	0.97	20230711	2.29	N	102460	500	89 억		129001	N	N	44	N	00	N
114	20230711	160652	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15610	0	3	0.00	637495760	40896	87.68	15540	15820	15470	20250	10930	15610	15588.21	0.72	0	283	16103	15856	15683	15436	15263	15770	15350	90	4660	500	11550	10	1	17998577	2810	38.83	1.14	12	0.23	402.00	13668.00	29900	20220802	-47.79	15470	20230711	0.90	22800	-31.54	20230102	15470	0.90	20230711	29900	-47.79	20220802	15470	0.90	20230711	2.29	N	102460	500	89 억		128719	N	N	44	N	00	N
115	20230711	150651	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15530	-80	5	-0.51	597734180	38340	82.20	15540	15820	15470	20250	10930	15610	15590.35	0.72	0	-52	16103	15856	15683	15436	15263	15770	15350	90	4660	500	11550	10	1	17998577	2795	38.63	1.14	12	0.21	402.00	13668.00	29900	20220802	-48.06	15470	20230711	0.39	22800	-31.89	20230102	15470	0.39	20230711	29900	-48.06	20220802	15470	0.39	20230711	2.29	N	102460	500	89 억		128719	N	N	0	N	00	N
116	20230711	140647	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15540	-70	5	-0.45	511799690	32793	70.31	15540	15820	15500	20250	10930	15610	15606.98	0.72	0	-3	16103	15856	15683	15436	15263	15770	15350	90	4660	500	11550	10	1	17998577	2797	38.66	1.14	12	0.18	402.00	13668.00	29900	20220802	-48.03	15500	20230711	0.26	22800	-31.84	20230102	15500	0.26	20230711	29900	-48.03	20220802	15500	0.26	20230711	2.29	N	102460	500	89 억		128719	N	N	0	N	00	N
117	20230711	130639	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15550	-60	5	-0.38	404407330	25872	55.47	15540	15820	15520	20250	10930	15610	15631.08	0.72	0	255	16103	15856	15683	15436	15263	15770	15350	90	4660	500	11550	10	1	17998577	2799	38.68	1.14	12	0.14	402.00	13668.00	29900	20220802	-47.99	15510	20230710	0.26	22800	-31.80	20230102	15510	0.26	20230710	29900	-47.99	20220802	15510	0.26	20230710	2.29	N	102460	500	89 억		128719	N	N	0	N	00	N
118	20230711	120655	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15640	30	2	0.19	374912070	23978	51.41	15540	15820	15520	20250	10930	15610	15635.67	0.72	0	1324	16103	15856	15683	15436	15263	15770	15350	90	4660	500	11550	10	1	17998577	2815	38.91	1.14	12	0.13	402.00	13668.00	29900	20220802	-47.69	15510	20230710	0.84	22800	-31.40	20230102	15510	0.84	20230710	29900	-47.69	20220802	15510	0.84	20230710	2.29	N	102460	500	89 억		128719	N	N	0	N	00	N
119	20230711	110658	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15560	-50	5	-0.32	352314890	22526	48.29	15540	15820	15520	20250	10930	15610	15640.37	0.72	0	1915	16103	15856	15683	15436	15263	15770	15350	90	4660	500	11550	10	1	17998577	2801	38.71	1.14	12	0.13	402.00	13668.00	29900	20220802	-47.96	15510	20230710	0.32	22800	-31.75	20230102	15510	0.32	20230710	29900	-47.96	20220802	15510	0.32	20230710	2.29	N	102460	500	89 억		128719	N	N	0	N	00	N
120	20230711	100655	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15800	190	2	1.22	230369970	14732	31.58	15540	15820	15540	20250	10930	15610	15637.39	0.72	0	4485	16103	15856	15683	15436	15263	15770	15350	90	4660	500	11550	10	1	17998577	2844	39.30	1.16	12	0.08	402.00	13668.00	29900	20220802	-47.16	15510	20230710	1.87	22800	-30.70	20230102	15510	1.87	20230710	29900	-47.16	20220802	15510	1.87	20230710	2.29	N	102460	500	89 억		128719	N	N	0	N	00	N
121	20230711	090654	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15720	110	2	0.70	118571470	7614	16.32	15540	15820	15540	20250	10930	15610	15572.82	0.72	0	1612	16103	15856	15683	15436	15263	15770	15350	90	4660	500	11550	10	1	17998577	2829	39.10	1.15	12	0.04	402.00	13668.00	29900	20220802	-47.42	15510	20230710	1.35	22800	-31.05	20230102	15510	1.35	20230710	29900	-47.42	20220802	15510	1.35	20230710	2.29	N	102460	500	89 억		128719	N	N	0	N	00	N
122	20230710	160650	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15610	-320	5	-2.01	725710600	46297	152.12	15680	15930	15510	20700	11160	15930	15675.98	0.69	0	4495	16243	16086	16003	15846	15763	16045	15805	90	4770	500	11780	10	1	17998577	2810	38.83	1.14	12	0.26	402.00	13668.00	29900	20220802	-47.79	15510	20230710	0.64	22800	-31.54	20230102	15510	0.64	20230710	29900	-47.79	20220802	15510	0.64	20230710	2.32	N	102460	500	89 억		123875	N	N	23	N	00	N
123	20230710	150650	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15640	-290	5	-1.82	697774350	44508	146.24	15680	15930	15510	20700	11160	15930	15677.50	0.69	0	4629	16243	16086	16003	15846	15763	16045	15805	90	4770	500	11780	10	1	17998577	2815	38.91	1.14	12	0.25	402.00	13668.00	29900	20220802	-47.69	15510	20230710	0.84	22800	-31.40	20230102	15510	0.84	20230710	29900	-47.69	20220802	15510	0.84	20230710	2.32	N	102460	500	89 억		123875	N	N	23	N	00	N
124	20230710	140643	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15690	-240	5	-1.51	584760680	37275	122.48	15680	15930	15510	20700	11160	15930	15687.74	0.69	0	5548	16243	16086	16003	15846	15763	16045	15805	90	4770	500	11780	10	1	17998577	2824	39.03	1.15	12	0.21	402.00	13668.00	29900	20220802	-47.53	15510	20230710	1.16	22800	-31.18	20230102	15510	1.16	20230710	29900	-47.53	20220802	15510	1.16	20230710	2.32	N	102460	500	89 억		123875	N	N	23	N	00	N
125	20230710	130636	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15640	-290	5	-1.82	560802790	35745	117.45	15680	15930	15510	20700	11160	15930	15688.99	0.69	0	5430	16243	16086	16003	15846	15763	16045	15805	90	4770	500	11780	10	1	17998577	2815	38.91	1.14	12	0.20	402.00	13668.00	29900	20220802	-47.69	15510	20230710	0.84	22800	-31.40	20230102	15510	0.84	20230710	29900	-47.69	20220802	15510	0.84	20230710	2.32	N	102460	500	89 억		123875	N	N	23	N	00	N
126	20230710	120651	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15730	-200	5	-1.26	491015380	31293	102.82	15680	15930	15510	20700	11160	15930	15690.90	0.69	0	5289	16243	16086	16003	15846	15763	16045	15805	90	4770	500	11780	10	1	17998577	2831	39.13	1.15	12	0.17	402.00	13668.00	29900	20220802	-47.39	15510	20230710	1.42	22800	-31.01	20230102	15510	1.42	20230710	29900	-47.39	20220802	15510	1.42	20230710	2.32	N	102460	500	89 억		123875	N	N	23	N	00	N
127	20230710	110650	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15690	-240	5	-1.51	355773620	22682	74.53	15680	15930	15510	20700	11160	15930	15685.28	0.69	0	5342	16243	16086	16003	15846	15763	16045	15805	90	4770	500	11780	10	1	17998577	2824	39.03	1.15	12	0.13	402.00	13668.00	29900	20220802	-47.53	15510	20230710	1.16	22800	-31.18	20230102	15510	1.16	20230710	29900	-47.53	20220802	15510	1.16	20230710	2.32	N	102460	500	89 억		123875	N	N	23	N	00	N
128	20230710	100652	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15750	-180	5	-1.13	302998720	19329	63.51	15680	15930	15510	20700	11160	15930	15675.86	0.69	0	5258	16243	16086	16003	15846	15763	16045	15805	90	4770	500	11780	10	1	17998577	2835	39.18	1.15	12	0.11	402.00	13668.00	29900	20220802	-47.32	15510	20230710	1.55	22800	-30.92	20230102	15510	1.55	20230710	29900	-47.32	20220802	15510	1.55	20230710	2.32	N	102460	500	89 억		123875	N	N	23	N	00	N
129	20230710	090645	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15570	-360	5	-2.26	170674540	10902	35.82	15680	15930	15510	20700	11160	15930	15655.34	0.69	0	1792	16243	16086	16003	15846	15763	16045	15805	90	4770	500	11780	10	1	17998577	2802	38.73	1.14	12	0.06	402.00	13668.00	29900	20220802	-47.93	15510	20230710	0.39	22800	-31.71	20230102	15510	0.39	20230710	29900	-47.93	20220802	15510	0.39	20230710	2.32	N	102460	500	89 억		123875	N	N	23	N	00	N
130	20230707	160643	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15930	-250	5	-1.55	481918220	30109	49.03	16060	16160	15920	21000	11330	16180	16005.78	0.69	0	-684	16693	16436	16303	16046	15913	16370	15980	90	4835	500	11970	10	1	17998577	2867	39.63	1.17	12	0.17	402.00	13668.00	29900	20220802	-46.72	15920	20230707	0.06	22800	-30.13	20230102	15920	0.06	20230707	29900	-46.72	20220802	15920	0.06	20230707	2.32	N	102460	500	89 억		123570	N	N	23	N	00	N
131	20230707	150643	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15970	-210	5	-1.30	435743670	27217	44.32	16060	16160	15920	21000	11330	16180	16009.67	0.69	0	-1298	16693	16436	16303	16046	15913	16370	15980	90	4835	500	11970	10	1	17998577	2874	39.73	1.17	12	0.15	402.00	13668.00	29900	20220802	-46.59	15920	20230707	0.31	22800	-29.96	20230102	15920	0.31	20230707	29900	-46.59	20220802	15920	0.31	20230707	2.32	N	102460	500	89 억		123570	N	N	35	N	00	N
132	20230707	140656	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15960	-220	5	-1.36	345530130	21558	35.11	16060	16160	15950	21000	11330	16180	16027.58	0.69	0	-1201	16693	16436	16303	16046	15913	16370	15980	90	4835	500	11970	10	1	17998577	2873	39.70	1.17	12	0.12	402.00	13668.00	29900	20220802	-46.62	15950	20230707	0.06	22800	-30.00	20230102	15950	0.06	20230707	29900	-46.62	20220802	15950	0.06	20230707	2.32	N	102460	500	89 억		123570	N	N	35	N	00	N
133	20230707	130648	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	16010	-170	5	-1.05	250816970	15636	25.46	16060	16160	16000	21000	11330	16180	16040.55	0.69	0	-394	16693	16436	16303	16046	15913	16370	15980	90	4835	500	11970	10	1	17998577	2882	39.83	1.17	12	0.09	402.00	13668.00	29900	20220802	-46.45	16000	20230707	0.06	22800	-29.78	20230102	16000	0.06	20230707	29900	-46.45	20220802	16000	0.06	20230707	2.32	N	102460	500	89 억		123570	N	N	35	N	00	N
134	20230707	120650	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	16000	-180	5	-1.11	226277070	14104	22.97	16060	16160	16000	21000	11330	16180	16042.98	0.69	0	168	16693	16436	16303	16046	15913	16370	15980	90	4835	500	11970	10	1	17998577	2880	39.80	1.17	12	0.08	402.00	13668.00	29900	20220802	-46.49	16000	20230707	0.00	22800	-29.82	20230102	16000	0.00	20230707	29900	-46.49	20220802	16000	0.00	20230707	2.32	N	102460	500	89 억		123570	N	N	35	N	00	N
135	20230707	110652	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	16040	-140	5	-0.87	147348560	9181	14.95	16060	16160	16010	21000	11330	16180	16048.58	0.69	0	562	16693	16436	16303	16046	15913	16370	15980	90	4835	500	11970	10	1	17998577	2887	39.90	1.17	12	0.05	402.00	13668.00	29900	20220802	-46.35	16010	20230707	0.19	22800	-29.65	20230102	16010	0.19	20230707	29900	-46.35	20220802	16010	0.19	20230707	2.32	N	102460	500	89 억		123570	N	N	35	N	00	N
136	20230707	100643	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	16050	-130	5	-0.80	94434150	5882	9.58	16060	16160	16010	21000	11330	16180	16053.70	0.69	0	751	16693	16436	16303	16046	15913	16370	15980	90	4835	500	11970	10	1	17998577	2889	39.93	1.17	12	0.03	402.00	13668.00	29900	20220802	-46.32	16010	20230707	0.25	22800	-29.61	20230102	16010	0.25	20230707	29900	-46.32	20220802	16010	0.25	20230707	2.32	N	102460	500	89 억		123570	N	N	35	N	00	N
137	20230707	090645	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	16130	-50	5	-0.31	23144040	1439	2.34	16060	16160	16060	21000	11330	16180	16079.94	0.69	0	37	16693	16436	16303	16046	15913	16370	15980	90	4835	500	11970	10	1	17998577	2903	40.12	1.18	12	0.01	402.00	13668.00	29900	20220802	-46.05	16060	20230707	0.44	22800	-29.25	20230102	16060	0.44	20230707	29900	-46.05	20220802	16060	0.44	20230707	2.32	N	102460	500	89 억		123570	N	N	35	N	00	N
138	20230706	160644	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	16180	-440	5	-2.65	979123560	60194	244.31	16550	16560	16170	21600	11640	16620	16266.75	0.73	0	-5675	16980	16800	16690	16510	16400	16745	16455	90	4980	500	12290	10	1	17998577	2912	40.25	1.18	12	0.33	402.00	13668.00	29900	20220802	-45.89	16170	20230706	0.06	22800	-29.04	20230102	16170	0.06	20230706	29900	-45.89	20220802	16170	0.06	20230706	2.34	N	102460	500	89 억		130880	N	N	35	N	00	N
139	20230706	150645	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	16230	-390	5	-2.35	879413960	54035	219.32	16550	16560	16170	21600	11640	16620	16274.90	0.73	0	-6158	16980	16800	16690	16510	16400	16745	16455	90	4980	500	12290	10	1	17998577	2921	40.37	1.19	12	0.30	402.00	13668.00	29900	20220802	-45.72	16170	20230706	0.37	22800	-28.82	20230102	16170	0.37	20230706	29900	-45.72	20220802	16170	0.37	20230706	2.34	N	102460	500	89 억		130880	N	N	0	N	00	N
140	20230706	140646	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	16270	-350	5	-2.11	858071430	52722	213.99	16550	16560	16170	21600	11640	16620	16275.40	0.73	0	-6184	16980	16800	16690	16510	16400	16745	16455	90	4980	500	12290	10	1	17998577	2928	40.47	1.19	12	0.29	402.00	13668.00	29900	20220802	-45.59	16170	20230706	0.62	22800	-28.64	20230102	16170	0.62	20230706	29900	-45.59	20220802	16170	0.62	20230706	2.34	N	102460	500	89 억		130880	N	N	0	N	00	N
141	20230706	130645	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	16230	-390	5	-2.35	727450240	44663	181.28	16550	16560	16170	21600	11640	16620	16287.54	0.73	0	-5462	16980	16800	16690	16510	16400	16745	16455	90	4980	500	12290	10	1	17998577	2921	40.37	1.19	12	0.25	402.00	13668.00	29900	20220802	-45.72	16170	20230706	0.37	22800	-28.82	20230102	16170	0.37	20230706	29900	-45.72	20220802	16170	0.37	20230706	2.34	N	102460	500	89 억		130880	N	N	0	N	00	N
142	20230706	120642	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	16240	-380	5	-2.29	666278360	40901	166.01	16550	16560	16170	21600	11640	16620	16290.03	0.73	0	-5201	16980	16800	16690	16510	16400	16745	16455	90	4980	500	12290	10	1	17998577	2923	40.40	1.19	12	0.23	402.00	13668.00	29900	20220802	-45.69	16170	20230706	0.43	22800	-28.77	20230102	16170	0.43	20230706	29900	-45.69	20220802	16170	0.43	20230706	2.34	N	102460	500	89 억		130880	N	N	0	N	00	N
143	20230706	110648	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	16190	-430	5	-2.59	583462250	35797	145.29	16550	16560	16170	21600	11640	16620	16299.19	0.73	0	-5332	16980	16800	16690	16510	16400	16745	16455	90	4980	500	12290	10	1	17998577	2914	40.27	1.18	12	0.20	402.00	13668.00	29900	20220802	-45.85	16170	20230706	0.12	22800	-28.99	20230102	16170	0.12	20230706	29900	-45.85	20220802	16170	0.12	20230706	2.34	N	102460	500	89 억		130880	N	N	0	N	00	N
144	20230706	100644	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	16260	-360	5	-2.17	322874130	19723	80.05	16550	16560	16260	21600	11640	16620	16370.44	0.73	0	-5382	16980	16800	16690	16510	16400	16745	16455	90	4980	500	12290	10	1	17998577	2927	40.45	1.19	12	0.11	402.00	13668.00	29900	20220802	-45.62	16260	20230706	0.00	22800	-28.68	20230102	16260	0.00	20230706	29900	-45.62	20220802	16260	0.00	20230706	2.34	N	102460	500	89 억		130880	N	N	0	N	00	N
145	20230706	090644	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16560	-60	5	-0.36	22360500	1354	5.50	16550	16560	16420	21600	11640	16620	16514.40	0.73	0	-164	16980	16800	16690	16510	16400	16745	16455	90	4980	500	12290	10	1	17998577	2981	41.19	1.21	12	0.01	402.00	13668.00	29900	20220802	-44.62	16410	20230630	0.91	22800	-27.37	20230102	16410	0.91	20230630	29900	-44.62	20220802	16410	0.91	20230630	2.34	N	102460	500	89 억		130880	N	N	0	N	00	N
146	20230705	160641	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16620	-80	5	-0.48	400196960	24024	93.82	16870	16870	16580	21700	11690	16700	16658.23	0.76	0	-6214	17160	16930	16770	16540	16380	17045	16655	90	5005	500	12350	10	1	17998577	2991	41.34	1.22	12	0.13	402.00	13668.00	29900	20220802	-44.41	16410	20230630	1.28	22800	-27.11	20230102	16410	1.28	20230630	29900	-44.41	20220802	16410	1.28	20230630	2.37	N	102460	500	89 억		137104	N	N	8	N	00	N
147	20230705	150639	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16600	-100	5	-0.60	380691850	22849	89.23	16870	16870	16600	21700	11690	16700	16661.20	0.76	0	-6214	17160	16930	16770	16540	16380	17045	16655	90	5005	500	12350	10	1	17998577	2988	41.29	1.21	12	0.13	402.00	13668.00	29900	20220802	-44.48	16410	20230630	1.16	22800	-27.19	20230102	16410	1.16	20230630	29900	-44.48	20220802	16410	1.16	20230630	2.37	N	102460	500	89 억		137104	N	N	8	N	00	N
148	20230705	140632	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16610	-90	5	-0.54	348866200	20933	81.75	16870	16870	16600	21700	11690	16700	16665.85	0.76	0	-5704	17160	16930	16770	16540	16380	17045	16655	90	5005	500	12350	10	1	17998577	2990	41.32	1.22	12	0.12	402.00	13668.00	29900	20220802	-44.45	16410	20230630	1.22	22800	-27.15	20230102	16410	1.22	20230630	29900	-44.45	20220802	16410	1.22	20230630	2.37	N	102460	500	89 억		137104	N	N	8	N	00	N
149	20230705	130634	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16630	-70	5	-0.42	256794940	15395	60.12	16870	16870	16600	21700	11690	16700	16680.41	0.76	0	-3875	17160	16930	16770	16540	16380	17045	16655	90	5005	500	12350	10	1	17998577	2993	41.37	1.22	12	0.09	402.00	13668.00	29900	20220802	-44.38	16410	20230630	1.34	22800	-27.06	20230102	16410	1.34	20230630	29900	-44.38	20220802	16410	1.34	20230630	2.37	N	102460	500	89 억		137104	N	N	8	N	00	N
150	20230705	120632	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16620	-80	5	-0.48	225247200	13496	52.71	16870	16870	16610	21700	11690	16700	16689.92	0.76	0	-3876	17160	16930	16770	16540	16380	17045	16655	90	5005	500	12350	10	1	17998577	2991	41.34	1.22	12	0.07	402.00	13668.00	29900	20220802	-44.41	16410	20230630	1.28	22800	-27.11	20230102	16410	1.28	20230630	29900	-44.41	20220802	16410	1.28	20230630	2.37	N	102460	500	89 억		137104	N	N	8	N	00	N
151	20230705	110640	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16650	-50	5	-0.30	198612440	11894	46.45	16870	16870	16610	21700	11690	16700	16698.54	0.76	0	-3712	17160	16930	16770	16540	16380	17045	16655	90	5005	500	12350	10	1	17998577	2997	41.42	1.22	12	0.07	402.00	13668.00	29900	20220802	-44.31	16410	20230630	1.46	22800	-26.97	20230102	16410	1.46	20230630	29900	-44.31	20220802	16410	1.46	20230630	2.37	N	102460	500	89 억		137104	N	N	8	N	00	N
152	20230705	100635	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16700	0	3	0.00	101357100	6047	23.62	16870	16870	16690	21700	11690	16700	16761.55	0.76	0	-2177	17160	16930	16770	16540	16380	17045	16655	90	5005	500	12350	10	1	17998577	3006	41.54	1.22	12	0.03	402.00	13668.00	29900	20220802	-44.15	16410	20230630	1.77	22800	-26.75	20230102	16410	1.77	20230630	29900	-44.15	20220802	16410	1.77	20230630	2.37	N	102460	500	89 억		137104	N	N	8	N	00	N
153	20230705	090634	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16840	140	2	0.84	354170	21	0.08	16870	16870	16840	21700	11690	16700	16865.24	0.76	0	-1	17160	16930	16770	16540	16380	17045	16655	90	5005	500	12350	10	1	17998577	3031	41.89	1.23	12	0.00	402.00	13668.00	29900	20220802	-43.68	16410	20230630	2.62	22800	-26.14	20230102	16410	2.62	20230630	29900	-43.68	20220802	16410	2.62	20230630	2.37	N	102460	500	89 억		137104	N	N	8	N	00	N
154	20230704	160632	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16700	-120	5	-0.71	423341950	25366	99.59	16660	17000	16610	21850	11780	16820	16689.34	0.76	0	912	17173	16996	16823	16646	16473	17085	16735	90	5035	500	12440	10	1	17998577	3006	41.54	1.22	12	0.14	402.00	13668.00	29900	20220802	-44.15	16410	20230630	1.77	22800	-26.75	20230102	16410	1.77	20230630	29900	-44.15	20220802	16410	1.77	20230630	2.37	N	102460	500	89 억		137318	N	N	8	N	00	N
155	20230704	150624	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16730	-90	5	-0.54	409336950	24527	96.29	16660	17000	16610	21850	11780	16820	16689.24	0.76	0	922	17173	16996	16823	16646	16473	17085	16735	90	5035	500	12440	10	1	17998577	3011	41.62	1.22	12	0.14	402.00	13668.00	29900	20220802	-44.05	16410	20230630	1.95	22800	-26.62	20230102	16410	1.95	20230630	29900	-44.05	20220802	16410	1.95	20230630	2.37	N	102460	500	89 억		137318	N	N	65	N	00	N
156	20230704	140630	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16690	-130	5	-0.77	406411880	24352	95.61	16660	17000	16610	21850	11780	16820	16689.06	0.76	0	924	17173	16996	16823	16646	16473	17085	16735	90	5035	500	12440	10	1	17998577	3004	41.52	1.22	12	0.14	402.00	13668.00	29900	20220802	-44.18	16410	20230630	1.71	22800	-26.80	20230102	16410	1.71	20230630	29900	-44.18	20220802	16410	1.71	20230630	2.37	N	102460	500	89 억		137318	N	N	65	N	00	N
157	20230704	130619	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16700	-120	5	-0.71	329771980	19747	77.53	16660	17000	16610	21850	11780	16820	16699.85	0.76	0	-678	17173	16996	16823	16646	16473	17085	16735	90	5035	500	12440	10	1	17998577	3006	41.54	1.22	12	0.11	402.00	13668.00	29900	20220802	-44.15	16410	20230630	1.77	22800	-26.75	20230102	16410	1.77	20230630	29900	-44.15	20220802	16410	1.77	20230630	2.37	N	102460	500	89 억		137318	N	N	65	N	00	N
158	20230704	120626	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16660	-160	5	-0.95	313221040	18754	73.63	16660	17000	16610	21850	11780	16820	16701.56	0.76	0	-884	17173	16996	16823	16646	16473	17085	16735	90	5035	500	12440	10	1	17998577	2999	41.44	1.22	12	0.10	402.00	13668.00	29900	20220802	-44.28	16410	20230630	1.52	22800	-26.93	20230102	16410	1.52	20230630	29900	-44.28	20220802	16410	1.52	20230630	2.37	N	102460	500	89 억		137318	N	N	65	N	00	N
159	20230704	110622	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16700	-120	5	-0.71	229164210	13702	53.79	16660	17000	16620	21850	11780	16820	16724.87	0.76	0	-1796	17173	16996	16823	16646	16473	17085	16735	90	5035	500	12440	10	1	17998577	3006	41.54	1.22	12	0.08	402.00	13668.00	29900	20220802	-44.15	16410	20230630	1.77	22800	-26.75	20230102	16410	1.77	20230630	29900	-44.15	20220802	16410	1.77	20230630	2.37	N	102460	500	89 억		137318	N	N	65	N	00	N
160	20230704	100620	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16630	-190	5	-1.13	187444910	11199	43.97	16660	17000	16620	21850	11780	16820	16737.65	0.76	0	-1128	17173	16996	16823	16646	16473	17085	16735	90	5035	500	12440	10	1	17998577	2993	41.37	1.22	12	0.06	402.00	13668.00	29900	20220802	-44.38	16410	20230630	1.34	22800	-27.06	20230102	16410	1.34	20230630	29900	-44.38	20220802	16410	1.34	20230630	2.37	N	102460	500	89 억		137318	N	N	65	N	00	N
161	20230704	090619	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16800	-20	5	-0.12	20819900	1248	4.90	16660	16800	16660	21850	11780	16820	16682.61	0.76	0	280	17173	16996	16823	16646	16473	17085	16735	90	5035	500	12440	10	1	17998577	3024	41.79	1.23	12	0.01	402.00	13668.00	29900	20220802	-43.81	16410	20230630	2.38	22800	-26.32	20230102	16410	2.38	20230630	29900	-43.81	20220802	16410	2.38	20230630	2.37	N	102460	500	89 억		137318	N	N	65	N	00	N
162	20230703	160612	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16820	170	2	1.02	427886870	25471	133.52	16650	17000	16650	21600	11660	16650	16798.98	0.74	0	2821	17023	16836	16623	16436	16223	16930	16530	90	4970	500	12320	10	1	17998577	3027	41.84	1.23	12	0.14	402.00	13668.00	29900	20220802	-43.75	16410	20230630	2.50	22800	-26.23	20230102	16410	2.50	20230630	29900	-43.75	20220802	16410	2.50	20230630	2.36	N	102460	500	89 억		133594	N	N	65	N	00	N
163	20230703	150619	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16880	230	2	1.38	400567100	23847	125.00	16650	17000	16650	21600	11660	16650	16797.38	0.74	0	2896	17023	16836	16623	16436	16223	16930	16530	90	4970	500	12320	10	1	17998577	3038	41.99	1.24	12	0.13	402.00	13668.00	29900	20220802	-43.55	16410	20230630	2.86	22800	-25.96	20230102	16410	2.86	20230630	29900	-43.55	20220802	16410	2.86	20230630	2.36	N	102460	500	89 억		133594	N	N	21	N	00	N
164	20230703	140619	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16890	240	2	1.44	373900160	22265	116.71	16650	17000	16650	21600	11660	16650	16793.18	0.74	0	2923	17023	16836	16623	16436	16223	16930	16530	90	4970	500	12320	10	1	17998577	3040	42.01	1.24	12	0.12	402.00	13668.00	29900	20220802	-43.51	16410	20230630	2.93	22800	-25.92	20230102	16410	2.93	20230630	29900	-43.51	20220802	16410	2.93	20230630	2.36	N	102460	500	89 억		133594	N	N	21	N	00	N
165	20230703	130613	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16840	190	2	1.14	294365590	17544	91.96	16650	16890	16650	21600	11660	16650	16778.70	0.74	0	3339	17023	16836	16623	16436	16223	16930	16530	90	4970	500	12320	10	1	17998577	3031	41.89	1.23	12	0.10	402.00	13668.00	29900	20220802	-43.68	16410	20230630	2.62	22800	-26.14	20230102	16410	2.62	20230630	29900	-43.68	20220802	16410	2.62	20230630	2.36	N	102460	500	89 억		133594	N	N	21	N	00	N
166	20230703	120621	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16800	150	2	0.90	244480250	14578	76.42	16650	16890	16650	21600	11660	16650	16770.49	0.74	0	4126	17023	16836	16623	16436	16223	16930	16530	90	4970	500	12320	10	1	17998577	3024	41.79	1.23	12	0.08	402.00	13668.00	29900	20220802	-43.81	16410	20230630	2.38	22800	-26.32	20230102	16410	2.38	20230630	29900	-43.81	20220802	16410	2.38	20230630	2.36	N	102460	500	89 억		133594	N	N	21	N	00	N
167	20230703	110615	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16760	110	2	0.66	212936550	12697	66.56	16650	16890	16650	21600	11660	16650	16770.62	0.74	0	4076	17023	16836	16623	16436	16223	16930	16530	90	4970	500	12320	10	1	17998577	3017	41.69	1.23	12	0.07	402.00	13668.00	29900	20220802	-43.95	16410	20230630	2.13	22800	-26.49	20230102	16410	2.13	20230630	29900	-43.95	20220802	16410	2.13	20230630	2.36	N	102460	500	89 억		133594	N	N	21	N	00	N
168	20230703	100605	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16770	120	2	0.72	142685670	8505	44.58	16650	16890	16650	21600	11660	16650	16776.68	0.74	0	4758	17023	16836	16623	16436	16223	16930	16530	90	4970	500	12320	10	1	17998577	3018	41.72	1.23	12	0.05	402.00	13668.00	29900	20220802	-43.91	16410	20230630	2.19	22800	-26.45	20230102	16410	2.19	20230630	29900	-43.91	20220802	16410	2.19	20230630	2.36	N	102460	500	89 억		133594	N	N	21	N	00	N
169	20230703	090612	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16800	150	2	0.90	7332750	440	2.31	16650	16800	16650	21600	11660	16650	16665.34	0.74	0	1	17023	16836	16623	16436	16223	16930	16530	90	4970	500	12320	10	1	17998577	3024	41.79	1.23	12	0.00	402.00	13668.00	29900	20220802	-43.81	16410	20230630	2.38	22800	-26.32	20230102	16410	2.38	20230630	29900	-43.81	20220802	16410	2.38	20230630	2.36	N	102460	500	89 억		133594	N	N	21	N	00	N