KissMeData/102460/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160754	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16310	-40	5	-0.24	294958290	17994	103.46	16350	16550	16240	21250	11450	16350	16392.09	1.01	-4565	16590	16470	16240	16120	15890	16530	16180	93	4900	500	12090	10	1	18586811	3032	40.57	1.19	12	0.10	402.00	13668.00	26000	20220913	-37.27	14660	20230726	11.26	22800	-28.46	20230102	14660	11.26	20230726	26000	-37.27	20220913	14660	11.26	20230726	2.10	N	102460	500	92 억	188305	N	N	3	N	N
3	20230831	150955	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16380	30	2	0.18	288066930	17572	101.03	16350	16550	16240	21250	11450	16350	16393.52	1.01	-4430	16590	16470	16240	16120	15890	16530	16180	93	4900	500	12090	10	1	18586811	3045	40.75	1.20	12	0.09	402.00	13668.00	26000	20220913	-37.00	14660	20230726	11.73	22800	-28.16	20230102	14660	11.73	20230726	26000	-37.00	20220913	14660	11.73	20230726	2.10	N	102460	500	92 억	188305	N	N	23	N	N
4	20230831	141055	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16390	40	2	0.24	221315970	13490	77.56	16350	16550	16240	21250	11450	16350	16405.93	1.01	-2264	16590	16470	16240	16120	15890	16530	16180	93	4900	500	12090	10	1	18586811	3046	40.77	1.20	12	0.07	402.00	13668.00	26000	20220913	-36.96	14660	20230726	11.80	22800	-28.11	20230102	14660	11.80	20230726	26000	-36.96	20220913	14660	11.80	20230726	2.10	N	102460	500	92 억	188305	N	N	23	N	N
5	20230831	131023	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16430	80	2	0.49	208834990	12728	73.18	16350	16550	16240	21250	11450	16350	16407.53	1.01	-2136	16590	16470	16240	16120	15890	16530	16180	93	4900	500	12090	10	1	18586811	3054	40.87	1.20	12	0.07	402.00	13668.00	26000	20220913	-36.81	14660	20230726	12.07	22800	-27.94	20230102	14660	12.07	20230726	26000	-36.81	20220913	14660	12.07	20230726	2.10	N	102460	500	92 억	188305	N	N	23	N	N
6	20230831	121047	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16450	100	2	0.61	150972760	9219	53.01	16350	16550	16240	21250	11450	16350	16376.26	1.01	-1569	16590	16470	16240	16120	15890	16530	16180	93	4900	500	12090	10	1	18586811	3058	40.92	1.20	12	0.05	402.00	13668.00	26000	20220913	-36.73	14660	20230726	12.21	22800	-27.85	20230102	14660	12.21	20230726	26000	-36.73	20220913	14660	12.21	20230726	2.10	N	102460	500	92 억	188305	N	N	23	N	N
7	20230831	111502	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16330	-20	5	-0.12	79236490	4840	27.83	16350	16550	16240	21250	11450	16350	16371.18	1.01	-865	16590	16470	16240	16120	15890	16530	16180	93	4900	500	12090	10	1	18586811	3035	40.62	1.19	12	0.03	402.00	13668.00	26000	20220913	-37.19	14660	20230726	11.39	22800	-28.38	20230102	14660	11.39	20230726	26000	-37.19	20220913	14660	11.39	20230726	2.10	N	102460	500	92 억	188305	N	N	23	N	N
8	20230831	101138	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16410	60	2	0.37	37345650	2278	13.10	16350	16550	16240	21250	11450	16350	16394.05	1.01	-226	16590	16470	16240	16120	15890	16530	16180	93	4900	500	12090	10	1	18586811	3050	40.82	1.20	12	0.01	402.00	13668.00	26000	20220913	-36.88	14660	20230726	11.94	22800	-28.03	20230102	14660	11.94	20230726	26000	-36.88	20220913	14660	11.94	20230726	2.10	N	102460	500	92 억	188305	N	N	23	N	N
9	20230831	091002	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16360	10	2	0.06	5767280	354	2.04	16350	16360	16240	21250	11450	16350	16291.75	1.01	-41	16590	16470	16240	16120	15890	16530	16180	93	4900	500	12090	10	1	18586811	3041	40.70	1.20	12	0.00	402.00	13668.00	26000	20220913	-37.08	14660	20230726	11.60	22800	-28.25	20230102	14660	11.60	20230726	26000	-37.08	20220913	14660	11.60	20230726	2.10	N	102460	500	92 억	188305	N	N	23	N	N
10	20230830	160758	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16350	190	2	1.18	278979720	17226	68.59	16230	16360	16010	21000	11320	16160	16195.27	1.02	-387	16733	16446	16183	15896	15633	16590	16040	93	4840	500	11950	10	1	18586811	3039	40.67	1.20	12	0.09	402.00	13668.00	26000	20220913	-37.12	14660	20230726	11.53	22800	-28.29	20230102	14660	11.53	20230726	26000	-37.12	20220913	14660	11.53	20230726	2.10	N	102460	500	92 억	188731	N	N	23	N	N
11	20230830	150933	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16290	130	2	0.80	238147560	14728	58.64	16230	16340	16010	21000	11320	16160	16169.71	1.02	98	16733	16446	16183	15896	15633	16590	16040	93	4840	500	11950	10	1	18586811	3028	40.52	1.19	12	0.08	402.00	13668.00	26000	20220913	-37.35	14660	20230726	11.12	22800	-28.55	20230102	14660	11.12	20230726	26000	-37.35	20220913	14660	11.12	20230726	2.10	N	102460	500	92 억	188731	N	N	25	N	N
12	20230830	141019	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16120	-40	5	-0.25	159028430	9843	39.19	16230	16240	16010	21000	11320	16160	16156.50	1.02	-239	16733	16446	16183	15896	15633	16590	16040	93	4840	500	11950	10	1	18586811	2996	40.10	1.18	12	0.05	402.00	13668.00	26000	20220913	-38.00	14660	20230726	9.96	22800	-29.30	20230102	14660	9.96	20230726	26000	-38.00	20220913	14660	9.96	20230726	2.10	N	102460	500	92 억	188731	N	N	25	N	N
13	20230830	131007	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16120	-40	5	-0.25	151089100	9351	37.23	16230	16240	16010	21000	11320	16160	16157.53	1.02	-184	16733	16446	16183	15896	15633	16590	16040	93	4840	500	11950	10	1	18586811	2996	40.10	1.18	12	0.05	402.00	13668.00	26000	20220913	-38.00	14660	20230726	9.96	22800	-29.30	20230102	14660	9.96	20230726	26000	-38.00	20220913	14660	9.96	20230726	2.10	N	102460	500	92 억	188731	N	N	25	N	N
14	20230830	121020	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16150	-10	5	-0.06	119114400	7369	29.34	16230	16240	16010	21000	11320	16160	16164.26	1.02	-386	16733	16446	16183	15896	15633	16590	16040	93	4840	500	11950	10	1	18586811	3002	40.17	1.18	12	0.04	402.00	13668.00	26000	20220913	-37.88	14660	20230726	10.16	22800	-29.17	20230102	14660	10.16	20230726	26000	-37.88	20220913	14660	10.16	20230726	2.10	N	102460	500	92 억	188731	N	N	25	N	N
15	20230830	111448	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16190	30	2	0.19	75887650	4693	18.69	16230	16240	16010	21000	11320	16160	16170.39	1.02	357	16733	16446	16183	15896	15633	16590	16040	93	4840	500	11950	10	1	18586811	3009	40.27	1.18	12	0.03	402.00	13668.00	26000	20220913	-37.73	14660	20230726	10.44	22800	-28.99	20230102	14660	10.44	20230726	26000	-37.73	20220913	14660	10.44	20230726	2.10	N	102460	500	92 억	188731	N	N	25	N	N
16	20230830	101050	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16160	0	3	0.00	56755290	3511	13.98	16230	16230	16010	21000	11320	16160	16164.99	1.02	94	16733	16446	16183	15896	15633	16590	16040	93	4840	500	11950	10	1	18586811	3004	40.20	1.18	12	0.02	402.00	13668.00	26000	20220913	-37.85	14660	20230726	10.23	22800	-29.12	20230102	14660	10.23	20230726	26000	-37.85	20220913	14660	10.23	20230726	2.10	N	102460	500	92 억	188731	N	N	25	N	N
17	20230830	090948	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16090	-70	5	-0.43	9104560	563	2.24	16230	16230	16090	21000	11320	16160	16171.51	1.02	-162	16733	16446	16183	15896	15633	16590	16040	93	4840	500	11950	10	1	18586811	2991	40.02	1.18	12	0.00	402.00	13668.00	26000	20220913	-38.12	14660	20230726	9.75	22800	-29.43	20230102	14660	9.75	20230726	26000	-38.12	20220913	14660	9.75	20230726	2.10	N	102460	500	92 억	188731	N	N	25	N	N
18	20230829	160754	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16160	190	2	1.19	404580650	24917	66.03	15920	16470	15920	20750	11180	15970	16237.20	0.97	7483	16570	16270	16000	15700	15430	16420	15850	93	4780	500	11810	10	1	18586811	3004	40.20	1.18	12	0.13	402.00	13668.00	26000	20220913	-37.85	14660	20230726	10.23	22800	-29.12	20230102	14660	10.23	20230726	26000	-37.85	20220913	14660	10.23	20230726	2.09	N	102460	500	92 억	179953	N	N	25	N	N
19	20230829	150940	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16200	230	2	1.44	379916440	23393	61.99	15920	16470	15920	20750	11180	15970	16240.60	0.97	7266	16570	16270	16000	15700	15430	16420	15850	93	4780	500	11810	10	1	18586811	3011	40.30	1.19	12	0.13	402.00	13668.00	26000	20220913	-37.69	14660	20230726	10.50	22800	-28.95	20230102	14660	10.50	20230726	26000	-37.69	20220913	14660	10.50	20230726	2.09	N	102460	500	92 억	179953	N	N	964	N	N
20	20230829	141050	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16240	270	2	1.69	345782780	21287	56.41	15920	16470	15920	20750	11180	15970	16243.85	0.97	7358	16570	16270	16000	15700	15430	16420	15850	93	4780	500	11810	10	1	18586811	3018	40.40	1.19	12	0.11	402.00	13668.00	26000	20220913	-37.54	14660	20230726	10.78	22800	-28.77	20230102	14660	10.78	20230726	26000	-37.54	20220913	14660	10.78	20230726	2.09	N	102460	500	92 억	179953	N	N	964	N	N
21	20230829	131003	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16200	230	2	1.44	322413440	19847	52.60	15920	16470	15920	20750	11180	15970	16244.95	0.97	6569	16570	16270	16000	15700	15430	16420	15850	93	4780	500	11810	10	1	18586811	3011	40.30	1.19	12	0.11	402.00	13668.00	26000	20220913	-37.69	14660	20230726	10.50	22800	-28.95	20230102	14660	10.50	20230726	26000	-37.69	20220913	14660	10.50	20230726	2.09	N	102460	500	92 억	179953	N	N	964	N	N
22	20230829	121039	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16310	340	2	2.13	273487280	16828	44.60	15920	16470	15920	20750	11180	15970	16251.92	0.97	6115	16570	16270	16000	15700	15430	16420	15850	93	4780	500	11810	10	1	18586811	3032	40.57	1.19	12	0.09	402.00	13668.00	26000	20220913	-37.27	14660	20230726	11.26	22800	-28.46	20230102	14660	11.26	20230726	26000	-37.27	20220913	14660	11.26	20230726	2.09	N	102460	500	92 억	179953	N	N	964	N	N
23	20230829	111709	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16350	380	2	2.38	226175530	13937	36.93	15920	16350	15920	20750	11180	15970	16228.42	0.97	5473	16570	16270	16000	15700	15430	16420	15850	93	4780	500	11810	10	1	18586811	3039	40.67	1.20	12	0.07	402.00	13668.00	26000	20220913	-37.12	14660	20230726	11.53	22800	-28.29	20230102	14660	11.53	20230726	26000	-37.12	20220913	14660	11.53	20230726	2.09	N	102460	500	92 억	179953	N	N	964	N	N
24	20230829	101132	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16180	210	2	1.31	27758760	1724	4.57	15920	16200	15920	20750	11180	15970	16101.37	0.97	1043	16570	16270	16000	15700	15430	16420	15850	93	4780	500	11810	10	1	18586811	3007	40.25	1.18	12	0.01	402.00	13668.00	26000	20220913	-37.77	14660	20230726	10.37	22800	-29.04	20230102	14660	10.37	20230726	26000	-37.77	20220913	14660	10.37	20230726	2.09	N	102460	500	92 억	179953	N	N	964	N	N
25	20230829	090739	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16130	160	2	1.00	1247500	78	0.21	15920	16170	15920	20750	11180	15970	15993.59	0.97	-15	16570	16270	16000	15700	15430	16420	15850	93	4780	500	11810	10	1	18586811	2998	40.12	1.18	12	0.00	402.00	13668.00	26000	20220913	-37.96	14660	20230726	10.03	22800	-29.25	20230102	14660	10.03	20230726	26000	-37.96	20220913	14660	10.03	20230726	2.09	N	102460	500	92 억	179953	N	N	964	N	N
26	20230828	160731	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15970	150	2	0.95	593528640	37340	222.53	15820	16300	15730	20550	11080	15820	15895.13	1.00	-5108	16153	15986	15893	15726	15633	15940	15680	93	4730	500	11700	10	1	18586811	2968	39.73	1.17	12	0.20	402.00	13668.00	26000	20220913	-38.58	14660	20230726	8.94	22800	-29.96	20230102	14660	8.94	20230726	26000	-38.58	20220913	14660	8.94	20230726	2.10	N	102460	500	92 억	185084	N	N	964	N	N
27	20230828	150740	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16000	180	2	1.14	562097460	35372	210.80	15820	16300	15730	20550	11080	15820	15891.03	1.00	-5117	16153	15986	15893	15726	15633	15940	15680	93	4730	500	11700	10	1	18586811	2974	39.80	1.17	12	0.19	402.00	13668.00	26000	20220913	-38.46	14660	20230726	9.14	22800	-29.82	20230102	14660	9.14	20230726	26000	-38.46	20220913	14660	9.14	20230726	2.10	N	102460	500	92 억	185084	N	N	300	N	N
28	20230828	140740	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16020	200	2	1.26	532056800	33491	199.59	15820	16300	15730	20550	11080	15820	15886.56	1.00	-5248	16153	15986	15893	15726	15633	15940	15680	93	4730	500	11700	10	1	18586811	2978	39.85	1.17	12	0.18	402.00	13668.00	26000	20220913	-38.38	14660	20230726	9.28	22800	-29.74	20230102	14660	9.28	20230726	26000	-38.38	20220913	14660	9.28	20230726	2.10	N	102460	500	92 억	185084	N	N	300	N	N
29	20230828	130747	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15740	-80	5	-0.51	263871280	16694	99.49	15820	16000	15730	20550	11080	15820	15806.35	1.00	-3040	16153	15986	15893	15726	15633	15940	15680	93	4730	500	11700	10	1	18586811	2926	39.15	1.15	12	0.09	402.00	13668.00	26000	20220913	-39.46	14660	20230726	7.37	22800	-30.96	20230102	14660	7.37	20230726	26000	-39.46	20220913	14660	7.37	20230726	2.10	N	102460	500	92 억	185084	N	N	300	N	N
30	20230828	120739	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15790	-30	5	-0.19	171109510	10807	64.40	15820	16000	15730	20550	11080	15820	15833.21	1.00	-2506	16153	15986	15893	15726	15633	15940	15680	93	4730	500	11700	10	1	18586811	2935	39.28	1.16	12	0.06	402.00	13668.00	26000	20220913	-39.27	14660	20230726	7.71	22800	-30.75	20230102	14660	7.71	20230726	26000	-39.27	20220913	14660	7.71	20230726	2.10	N	102460	500	92 억	185084	N	N	300	N	N
31	20230828	110734	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15770	-50	5	-0.32	143599030	9066	54.03	15820	16000	15730	20550	11080	15820	15839.29	1.00	-2779	16153	15986	15893	15726	15633	15940	15680	93	4730	500	11700	10	1	18586811	2931	39.23	1.15	12	0.05	402.00	13668.00	26000	20220913	-39.35	14660	20230726	7.57	22800	-30.83	20230102	14660	7.57	20230726	26000	-39.35	20220913	14660	7.57	20230726	2.10	N	102460	500	92 억	185084	N	N	300	N	N
32	20230828	100729	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15810	-10	5	-0.06	87157160	5494	32.74	15820	16000	15730	20550	11080	15820	15864.06	1.00	-2328	16153	15986	15893	15726	15633	15940	15680	93	4730	500	11700	10	1	18586811	2939	39.33	1.16	12	0.03	402.00	13668.00	26000	20220913	-39.19	14660	20230726	7.84	22800	-30.66	20230102	14660	7.84	20230726	26000	-39.19	20220913	14660	7.84	20230726	2.10	N	102460	500	92 억	185084	N	N	300	N	N
33	20230828	090740	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15740	-80	5	-0.51	20132180	1274	7.59	15820	15850	15730	20550	11080	15820	15802.34	1.00	229	16153	15986	15893	15726	15633	15940	15680	93	4730	500	11700	10	1	18586811	2926	39.15	1.15	12	0.01	402.00	13668.00	26000	20220913	-39.46	14660	20230726	7.37	22800	-30.96	20230102	14660	7.37	20230726	26000	-39.46	20220913	14660	7.37	20230726	2.10	N	102460	500	92 억	185084	N	N	300	N	N
34	20230825	160736	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15820	-60	5	-0.38	256767850	16150	66.93	15860	16060	15800	20600	11120	15880	15901.45	1.00	-797	16366	16122	15896	15652	15426	16245	15775	93	4720	500	11750	10	1	18586811	2940	39.35	1.16	12	0.09	402.00	13668.00	26250	20220824	-39.73	14660	20230726	7.91	22800	-30.61	20230102	14660	7.91	20230726	26000	-39.15	20220913	14660	7.91	20230726	2.12	N	102460	500	92 억	185720	N	N	300	N	N
35	20230825	150739	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15860	-20	5	-0.13	227406910	14294	59.24	15860	16060	15800	20600	11120	15880	15909.26	1.00	-697	16366	16122	15896	15652	15426	16245	15775	93	4720	500	11750	10	1	18586811	2948	39.45	1.16	12	0.08	402.00	13668.00	26250	20220824	-39.58	14660	20230726	8.19	22800	-30.44	20230102	14660	8.19	20230726	26000	-39.00	20220913	14660	8.19	20230726	2.12	N	102460	500	92 억	185720	N	N	40	N	N
36	20230825	140737	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15850	-30	5	-0.19	202580240	12725	52.73	15860	16060	15800	20600	11120	15880	15919.86	1.00	151	16366	16122	15896	15652	15426	16245	15775	93	4720	500	11750	10	1	18586811	2946	39.43	1.16	12	0.07	402.00	13668.00	26250	20220824	-39.62	14660	20230726	8.12	22800	-30.48	20230102	14660	8.12	20230726	26000	-39.04	20220913	14660	8.12	20230726	2.12	N	102460	500	92 억	185720	N	N	40	N	N
37	20230825	130733	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15850	-30	5	-0.19	180055630	11303	46.84	15860	16060	15800	20600	11120	15880	15929.90	1.00	457	16366	16122	15896	15652	15426	16245	15775	93	4720	500	11750	10	1	18586811	2946	39.43	1.16	12	0.06	402.00	13668.00	26250	20220824	-39.62	14660	20230726	8.12	22800	-30.48	20230102	14660	8.12	20230726	26000	-39.04	20220913	14660	8.12	20230726	2.12	N	102460	500	92 억	185720	N	N	40	N	N
38	20230825	120734	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15980	100	2	0.63	155957980	9784	40.55	15860	16060	15800	20600	11120	15880	15940.10	1.00	929	16366	16122	15896	15652	15426	16245	15775	93	4720	500	11750	10	1	18586811	2970	39.75	1.17	12	0.05	402.00	13668.00	26250	20220824	-39.12	14660	20230726	9.00	22800	-29.91	20230102	14660	9.00	20230726	26000	-38.54	20220913	14660	9.00	20230726	2.12	N	102460	500	92 억	185720	N	N	40	N	N
39	20230825	110736	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15960	80	2	0.50	124648130	7818	32.40	15860	16060	15800	20600	11120	15880	15943.74	1.00	780	16366	16122	15896	15652	15426	16245	15775	93	4720	500	11750	10	1	18586811	2966	39.70	1.17	12	0.04	402.00	13668.00	26250	20220824	-39.20	14660	20230726	8.87	22800	-30.00	20230102	14660	8.87	20230726	26000	-38.62	20220913	14660	8.87	20230726	2.12	N	102460	500	92 억	185720	N	N	40	N	N
40	20230825	100736	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15870	-10	5	-0.06	100801710	6319	26.19	15860	16060	15800	20600	11120	15880	15952.16	1.00	208	16366	16122	15896	15652	15426	16245	15775	93	4720	500	11750	10	1	18586811	2950	39.48	1.16	12	0.03	402.00	13668.00	26250	20220824	-39.54	14660	20230726	8.25	22800	-30.39	20230102	14660	8.25	20230726	26000	-38.96	20220913	14660	8.25	20230726	2.12	N	102460	500	92 억	185720	N	N	40	N	N
41	20230825	090734	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16020	140	2	0.88	22532050	1416	5.87	15860	16020	15800	20600	11120	15880	15912.46	1.00	599	16366	16122	15896	15652	15426	16245	15775	93	4720	500	11750	10	1	18586811	2978	39.85	1.17	12	0.01	402.00	13668.00	26250	20220824	-38.97	14660	20230726	9.28	22800	-29.74	20230102	14660	9.28	20230726	26000	-38.38	20220913	14660	9.28	20230726	2.12	N	102460	500	92 억	185720	N	N	40	N	N
42	20230824	160729	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15880	430	2	2.78	384323010	24110	98.63	15670	16140	15670	20050	10820	15450	15940.40	0.98	2183	16123	15786	15603	15266	15083	15695	15175	93	4600	500	11430	10	1	18586811	2952	39.50	1.16	12	0.13	402.00	13668.00	26250	20220824	-39.50	14660	20230726	8.32	22800	-30.35	20230102	14660	8.32	20230726	26250	-39.50	20220824	14660	8.32	20230726	2.12	N	102460	500	92 억	181364	N	N	40	N	N
43	20230824	150727	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15940	490	2	3.17	372314700	23355	95.54	15670	16140	15670	20050	10820	15450	15941.54	0.98	2548	16123	15786	15603	15266	15083	15695	15175	93	4600	500	11430	10	1	18586811	2963	39.65	1.17	12	0.13	402.00	13668.00	26250	20220824	-39.28	14660	20230726	8.73	22800	-30.09	20230102	14660	8.73	20230726	26250	-39.28	20220824	14660	8.73	20230726	2.12	N	102460	500	92 억	181364	N	N	4	N	N
44	20230824	140729	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16000	550	2	3.56	304677090	19114	78.19	15670	16140	15670	20050	10820	15450	15940.00	0.98	1627	16123	15786	15603	15266	15083	15695	15175	93	4600	500	11430	10	1	18586811	2974	39.80	1.17	12	0.10	402.00	13668.00	26250	20220824	-39.05	14660	20230726	9.14	22800	-29.82	20230102	14660	9.14	20230726	26250	-39.05	20220824	14660	9.14	20230726	2.12	N	102460	500	92 억	181364	N	N	4	N	N
45	20230824	130733	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16010	560	2	3.62	268338540	16842	68.89	15670	16140	15670	20050	10820	15450	15932.70	0.98	2042	16123	15786	15603	15266	15083	15695	15175	93	4600	500	11430	10	1	18586811	2976	39.83	1.17	12	0.09	402.00	13668.00	26250	20220824	-39.01	14660	20230726	9.21	22800	-29.78	20230102	14660	9.21	20230726	26250	-39.01	20220824	14660	9.21	20230726	2.12	N	102460	500	92 억	181364	N	N	4	N	N
46	20230824	120734	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16030	580	2	3.75	257637480	16171	66.15	15670	16140	15670	20050	10820	15450	15932.07	0.98	1808	16123	15786	15603	15266	15083	15695	15175	93	4600	500	11430	10	1	18586811	2979	39.88	1.17	12	0.09	402.00	13668.00	26250	20220824	-38.93	14660	20230726	9.35	22800	-29.69	20230102	14660	9.35	20230726	26250	-38.93	20220824	14660	9.35	20230726	2.12	N	102460	500	92 억	181364	N	N	4	N	N
47	20230824	110732	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16080	630	2	4.08	244296900	15338	62.74	15670	16140	15670	20050	10820	15450	15927.56	0.98	1502	16123	15786	15603	15266	15083	15695	15175	93	4600	500	11430	10	1	18586811	2989	40.00	1.18	12	0.08	402.00	13668.00	26250	20220824	-38.74	14660	20230726	9.69	22800	-29.47	20230102	14660	9.69	20230726	26250	-38.74	20220824	14660	9.69	20230726	2.12	N	102460	500	92 억	181364	N	N	4	N	N
48	20230824	100728	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16040	590	2	3.82	192996690	12134	49.64	15670	16140	15670	20050	10820	15450	15905.45	0.98	962	16123	15786	15603	15266	15083	15695	15175	93	4600	500	11430	10	1	18586811	2981	39.90	1.17	12	0.07	402.00	13668.00	26250	20220824	-38.90	14660	20230726	9.41	22800	-29.65	20230102	14660	9.41	20230726	26250	-38.90	20220824	14660	9.41	20230726	2.12	N	102460	500	92 억	181364	N	N	4	N	N
49	20230824	090730	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15920	470	2	3.04	54210700	3443	14.08	15670	15920	15670	20050	10820	15450	15745.19	0.98	85	16123	15786	15603	15266	15083	15695	15175	93	4600	500	11430	10	1	18586811	2959	39.60	1.16	12	0.02	402.00	13668.00	26250	20220824	-39.35	14660	20230726	8.59	22800	-30.18	20230102	14660	8.59	20230726	26250	-39.35	20220824	14660	8.59	20230726	2.12	N	102460	500	92 억	181364	N	N	4	N	N
50	20230823	160726	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15450	-330	5	-2.09	379735490	24406	183.02	15940	15940	15420	20500	11050	15780	15559.35	1.01	-6305	16180	15980	15880	15680	15580	15930	15630	93	4720	500	11670	10	1	18586811	2872	38.43	1.13	12	0.13	402.00	13668.00	26250	20220824	-41.14	14660	20230726	5.39	22800	-32.24	20230102	14660	5.39	20230726	26250	-41.14	20220824	14660	5.39	20230726	2.14	N	102460	500	92 억	187674	N	N	4	N	N
51	20230823	150727	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15460	-320	5	-2.03	356027840	22873	171.53	15940	15940	15420	20500	11050	15780	15565.42	1.01	-6011	16180	15980	15880	15680	15580	15930	15630	93	4720	500	11670	10	1	18586811	2874	38.46	1.13	12	0.12	402.00	13668.00	26250	20220824	-41.10	14660	20230726	5.46	22800	-32.19	20230102	14660	5.46	20230726	26250	-41.10	20220824	14660	5.46	20230726	2.14	N	102460	500	92 억	187674	N	N	316	N	N
52	20230823	140731	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15470	-310	5	-1.96	320936530	20602	154.50	15940	15940	15450	20500	11050	15780	15577.93	1.01	-4513	16180	15980	15880	15680	15580	15930	15630	93	4720	500	11670	10	1	18586811	2875	38.48	1.13	12	0.11	402.00	13668.00	26250	20220824	-41.07	14660	20230726	5.53	22800	-32.15	20230102	14660	5.53	20230726	26250	-41.07	20220824	14660	5.53	20230726	2.14	N	102460	500	92 억	187674	N	N	316	N	N
53	20230823	130725	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15500	-280	5	-1.77	280950100	18020	135.13	15940	15940	15470	20500	11050	15780	15591.02	1.01	-3452	16180	15980	15880	15680	15580	15930	15630	93	4720	500	11670	10	1	18586811	2881	38.56	1.13	12	0.10	402.00	13668.00	26250	20220824	-40.95	14660	20230726	5.73	22800	-32.02	20230102	14660	5.73	20230726	26250	-40.95	20220824	14660	5.73	20230726	2.14	N	102460	500	92 억	187674	N	N	316	N	N
54	20230823	120732	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15640	-140	5	-0.89	187671090	12026	90.18	15940	15940	15500	20500	11050	15780	15605.45	1.01	-1454	16180	15980	15880	15680	15580	15930	15630	93	4720	500	11670	10	1	18586811	2907	38.91	1.14	12	0.06	402.00	13668.00	26250	20220824	-40.42	14660	20230726	6.68	22800	-31.40	20230102	14660	6.68	20230726	26250	-40.42	20220824	14660	6.68	20230726	2.14	N	102460	500	92 억	187674	N	N	316	N	N
55	20230823	110727	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15630	-150	5	-0.95	176166080	11292	84.68	15940	15940	15500	20500	11050	15780	15600.96	1.01	-1496	16180	15980	15880	15680	15580	15930	15630	93	4720	500	11670	10	1	18586811	2905	38.88	1.14	12	0.06	402.00	13668.00	26250	20220824	-40.46	14660	20230726	6.62	22800	-31.45	20230102	14660	6.62	20230726	26250	-40.46	20220824	14660	6.62	20230726	2.14	N	102460	500	92 억	187674	N	N	316	N	N
56	20230823	100726	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15510	-270	5	-1.71	104582070	6705	50.28	15940	15940	15500	20500	11050	15780	15597.62	1.01	-709	16180	15980	15880	15680	15580	15930	15630	93	4720	500	11670	10	1	18586811	2883	38.58	1.13	12	0.04	402.00	13668.00	26250	20220824	-40.91	14660	20230726	5.80	22800	-31.97	20230102	14660	5.80	20230726	26250	-40.91	20220824	14660	5.80	20230726	2.14	N	102460	500	92 억	187674	N	N	316	N	N
57	20230823	090733	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15800	20	2	0.13	8096940	512	3.84	15940	15940	15770	20500	11050	15780	15814.34	1.01	-238	16180	15980	15880	15680	15580	15930	15630	93	4720	500	11670	10	1	18586811	2937	39.30	1.16	12	0.00	402.00	13668.00	26250	20220824	-39.81	14660	20230726	7.78	22800	-30.70	20230102	14660	7.78	20230726	26250	-39.81	20220824	14660	7.78	20230726	2.14	N	102460	500	92 억	187674	N	N	316	N	N
58	20230822	160722	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15780	-110	5	-0.69	210679830	13290	72.78	15800	16080	15780	20650	11130	15890	15852.51	1.02	-2643	16356	16122	15836	15602	15316	16240	15720	93	4760	500	11750	10	1	18586811	2933	39.25	1.15	12	0.07	402.00	13668.00	26250	20220824	-39.89	14660	20230726	7.64	22800	-30.79	20230102	14660	7.64	20230726	26250	-39.89	20220824	14660	7.64	20230726	2.13	N	102460	500	92 억	189836	N	N	316	N	N
59	20230822	150724	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15800	-90	5	-0.57	195969080	12358	67.67	15800	16080	15780	20650	11130	15890	15857.67	1.02	-2304	16356	16122	15836	15602	15316	16240	15720	93	4760	500	11750	10	1	18586811	2937	39.30	1.16	12	0.07	402.00	13668.00	26250	20220824	-39.81	14660	20230726	7.78	22800	-30.70	20230102	14660	7.78	20230726	26250	-39.81	20220824	14660	7.78	20230726	2.13	N	102460	500	92 억	189836	N	N	106	N	N
60	20230822	140725	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15810	-80	5	-0.50	158408940	9983	54.67	15800	16080	15780	20650	11130	15890	15867.87	1.02	-1007	16356	16122	15836	15602	15316	16240	15720	93	4760	500	11750	10	1	18586811	2939	39.33	1.16	12	0.05	402.00	13668.00	26250	20220824	-39.77	14660	20230726	7.84	22800	-30.66	20230102	14660	7.84	20230726	26250	-39.77	20220824	14660	7.84	20230726	2.13	N	102460	500	92 억	189836	N	N	106	N	N
61	20230822	130721	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15930	40	2	0.25	126537530	7976	43.68	15800	16080	15780	20650	11130	15890	15864.79	1.02	536	16356	16122	15836	15602	15316	16240	15720	93	4760	500	11750	10	1	18586811	2961	39.63	1.17	12	0.04	402.00	13668.00	26250	20220824	-39.31	14660	20230726	8.66	22800	-30.13	20230102	14660	8.66	20230726	26250	-39.31	20220824	14660	8.66	20230726	2.13	N	102460	500	92 억	189836	N	N	106	N	N
62	20230822	120712	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15940	50	2	0.31	116064830	7318	40.07	15800	16080	15780	20650	11130	15890	15860.18	1.02	1022	16356	16122	15836	15602	15316	16240	15720	93	4760	500	11750	10	1	18586811	2963	39.65	1.17	12	0.04	402.00	13668.00	26250	20220824	-39.28	14660	20230726	8.73	22800	-30.09	20230102	14660	8.73	20230726	26250	-39.28	20220824	14660	8.73	20230726	2.13	N	102460	500	92 억	189836	N	N	106	N	N
63	20230822	110722	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15940	50	2	0.31	109763940	6923	37.91	15800	16080	15780	20650	11130	15890	15854.97	1.02	1225	16356	16122	15836	15602	15316	16240	15720	93	4760	500	11750	10	1	18586811	2963	39.65	1.17	12	0.04	402.00	13668.00	26250	20220824	-39.28	14660	20230726	8.73	22800	-30.09	20230102	14660	8.73	20230726	26250	-39.28	20220824	14660	8.73	20230726	2.13	N	102460	500	92 억	189836	N	N	106	N	N
64	20230822	100718	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15910	20	2	0.13	93710950	5915	32.39	15800	16080	15780	20650	11130	15890	15842.93	1.02	1500	16356	16122	15836	15602	15316	16240	15720	93	4760	500	11750	10	1	18586811	2957	39.58	1.16	12	0.03	402.00	13668.00	26250	20220824	-39.39	14660	20230726	8.53	22800	-30.22	20230102	14660	8.53	20230726	26250	-39.39	20220824	14660	8.53	20230726	2.13	N	102460	500	92 억	189836	N	N	106	N	N
65	20230822	090722	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15830	-60	5	-0.38	9760360	617	3.38	15800	15990	15800	20650	11130	15890	15819.06	1.02	-53	16356	16122	15836	15602	15316	16240	15720	93	4760	500	11750	10	1	18586811	2942	39.38	1.16	12	0.00	402.00	13668.00	26250	20220824	-39.70	14660	20230726	7.98	22800	-30.57	20230102	14660	7.98	20230726	26250	-39.70	20220824	14660	7.98	20230726	2.13	N	102460	500	92 억	189836	N	N	106	N	N
66	20230821	160719	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15890	190	2	1.21	289479950	18231	46.54	15700	16070	15550	20400	10990	15700	15878.40	1.01	1479	16366	16032	15866	15532	15366	15950	15450	93	4700	500	11610	10	1	18586811	2953	39.53	1.16	12	0.10	402.00	13668.00	26700	20220818	-40.49	14660	20230726	8.39	22800	-30.31	20230102	14660	8.39	20230726	26250	-39.47	20220824	14660	8.39	20230726	2.20	N	102460	500	92 억	188182	N	N	106	N	N
67	20230821	150724	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15920	220	2	1.40	265696930	16737	42.73	15700	16070	15550	20400	10990	15700	15874.82	1.01	1046	16366	16032	15866	15532	15366	15950	15450	93	4700	500	11610	10	1	18586811	2959	39.60	1.16	12	0.09	402.00	13668.00	26700	20220818	-40.37	14660	20230726	8.59	22800	-30.18	20230102	14660	8.59	20230726	26250	-39.35	20220824	14660	8.59	20230726	2.20	N	102460	500	92 억	188182	N	N	116	N	N
68	20230821	140721	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15960	260	2	1.66	222514220	14027	35.81	15700	16070	15550	20400	10990	15700	15863.28	1.01	1513	16366	16032	15866	15532	15366	15950	15450	93	4700	500	11610	10	1	18586811	2966	39.70	1.17	12	0.08	402.00	13668.00	26700	20220818	-40.22	14660	20230726	8.87	22800	-30.00	20230102	14660	8.87	20230726	26250	-39.20	20220824	14660	8.87	20230726	2.20	N	102460	500	92 억	188182	N	N	116	N	N
69	20230821	130729	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15910	210	2	1.34	191537390	12085	30.85	15700	16070	15550	20400	10990	15700	15849.18	1.01	2124	16366	16032	15866	15532	15366	15950	15450	93	4700	500	11610	10	1	18586811	2957	39.58	1.16	12	0.07	402.00	13668.00	26700	20220818	-40.41	14660	20230726	8.53	22800	-30.22	20230102	14660	8.53	20230726	26250	-39.39	20220824	14660	8.53	20230726	2.20	N	102460	500	92 억	188182	N	N	116	N	N
70	20230821	120725	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15900	200	2	1.27	176187010	11120	28.39	15700	16070	15550	20400	10990	15700	15844.16	1.01	2364	16366	16032	15866	15532	15366	15950	15450	93	4700	500	11610	10	1	18586811	2955	39.55	1.16	12	0.06	402.00	13668.00	26700	20220818	-40.45	14660	20230726	8.46	22800	-30.26	20230102	14660	8.46	20230726	26250	-39.43	20220824	14660	8.46	20230726	2.20	N	102460	500	92 억	188182	N	N	116	N	N
71	20230821	110721	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15970	270	2	1.72	155474600	9818	25.07	15700	16070	15550	20400	10990	15700	15835.67	1.01	1923	16366	16032	15866	15532	15366	15950	15450	93	4700	500	11610	10	1	18586811	2968	39.73	1.17	12	0.05	402.00	13668.00	26700	20220818	-40.19	14660	20230726	8.94	22800	-29.96	20230102	14660	8.94	20230726	26250	-39.16	20220824	14660	8.94	20230726	2.20	N	102460	500	92 억	188182	N	N	116	N	N
72	20230821	100719	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16050	350	2	2.23	134989520	8538	21.80	15700	16050	15550	20400	10990	15700	15810.44	1.01	1255	16366	16032	15866	15532	15366	15950	15450	93	4700	500	11610	10	1	18586811	2983	39.93	1.17	12	0.05	402.00	13668.00	26700	20220818	-39.89	14660	20230726	9.48	22800	-29.61	20230102	14660	9.48	20230726	26250	-38.86	20220824	14660	9.48	20230726	2.20	N	102460	500	92 억	188182	N	N	116	N	N
73	20230821	090727	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15700	0	3	0.00	21393780	1362	3.48	15700	15800	15700	20400	10990	15700	15707.62	1.01	-149	16366	16032	15866	15532	15366	15950	15450	93	4700	500	11610	10	1	18586811	2918	39.05	1.15	12	0.01	402.00	13668.00	26700	20220818	-41.20	14660	20230726	7.09	22800	-31.14	20230102	14660	7.09	20230726	26250	-40.19	20220824	14660	7.09	20230726	2.20	N	102460	500	92 억	188182	N	N	116	N	N
74	20230818	160720	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15700	-410	5	-2.55	621920930	39133	137.92	16010	16200	15700	20900	11280	16110	15893.11	1.12	-12479	16336	16222	16156	16042	15976	16190	16010	90	4810	500	11920	10	1	17998577	2826	39.05	1.15	12	0.22	402.00	13668.00	27600	20220817	-43.12	14660	20230726	7.09	22800	-31.14	20230102	14660	7.09	20230726	26700	-41.20	20220818	14660	7.09	20230726	2.21	N	102460	500	89 억	201162	N	N	116	N	N
75	20230818	150713	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15750	-360	5	-2.23	561300090	35278	124.34	16010	16200	15720	20900	11280	16110	15910.77	1.12	-11742	16336	16222	16156	16042	15976	16190	16010	90	4810	500	11920	10	1	17998577	2835	39.18	1.15	12	0.20	402.00	13668.00	27600	20220817	-42.93	14660	20230726	7.44	22800	-30.92	20230102	14660	7.44	20230726	26700	-41.01	20220818	14660	7.44	20230726	2.21	N	102460	500	89 억	201162	N	N	4	N	N
76	20230818	140718	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15790	-320	5	-1.99	496584160	31172	109.87	16010	16200	15790	20900	11280	16110	15930.46	1.12	-10540	16336	16222	16156	16042	15976	16190	16010	90	4810	500	11920	10	1	17998577	2842	39.28	1.16	12	0.17	402.00	13668.00	27600	20220817	-42.79	14660	20230726	7.71	22800	-30.75	20230102	14660	7.71	20230726	26700	-40.86	20220818	14660	7.71	20230726	2.21	N	102460	500	89 억	201162	N	N	4	N	N
77	20230818	130713	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15880	-230	5	-1.43	420047680	26346	92.86	16010	16200	15880	20900	11280	16110	15943.51	1.12	-7972	16336	16222	16156	16042	15976	16190	16010	90	4810	500	11920	10	1	17998577	2858	39.50	1.16	12	0.15	402.00	13668.00	27600	20220817	-42.46	14660	20230726	8.32	22800	-30.35	20230102	14660	8.32	20230726	26700	-40.52	20220818	14660	8.32	20230726	2.21	N	102460	500	89 억	201162	N	N	4	N	N
78	20230818	120725	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15940	-170	5	-1.06	308405680	19321	68.10	16010	16200	15880	20900	11280	16110	15962.20	1.12	-7898	16336	16222	16156	16042	15976	16190	16010	90	4810	500	11920	10	1	17998577	2869	39.65	1.17	12	0.11	402.00	13668.00	27600	20220817	-42.25	14660	20230726	8.73	22800	-30.09	20230102	14660	8.73	20230726	26700	-40.30	20220818	14660	8.73	20230726	2.21	N	102460	500	89 억	201162	N	N	4	N	N
79	20230818	110716	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15920	-190	5	-1.18	213004010	13326	46.97	16010	16200	15910	20900	11280	16110	15984.09	1.12	-4481	16336	16222	16156	16042	15976	16190	16010	90	4810	500	11920	10	1	17998577	2865	39.60	1.16	12	0.07	402.00	13668.00	27600	20220817	-42.32	14660	20230726	8.59	22800	-30.18	20230102	14660	8.59	20230726	26700	-40.37	20220818	14660	8.59	20230726	2.21	N	102460	500	89 억	201162	N	N	4	N	N
80	20230818	100719	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16020	-90	5	-0.56	138303000	8636	30.44	16010	16200	15920	20900	11280	16110	16014.71	1.12	-3645	16336	16222	16156	16042	15976	16190	16010	90	4810	500	11920	10	1	17998577	2883	39.85	1.17	12	0.05	402.00	13668.00	27600	20220817	-41.96	14660	20230726	9.28	22800	-29.74	20230102	14660	9.28	20230726	26700	-40.00	20220818	14660	9.28	20230726	2.21	N	102460	500	89 억	201162	N	N	4	N	N
81	20230818	090721	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16100	-10	5	-0.06	25698520	1600	5.64	16010	16200	16010	20900	11280	16110	16061.58	1.12	-69	16336	16222	16156	16042	15976	16190	16010	90	4810	500	11920	10	1	17998577	2898	40.05	1.18	12	0.01	402.00	13668.00	27600	20220817	-41.67	14660	20230726	9.82	22800	-29.39	20230102	14660	9.82	20230726	26700	-39.70	20220818	14660	9.82	20230726	2.21	N	102460	500	89 억	201162	N	N	4	N	N
82	20230817	160719	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16110	-340	5	-2.07	454516050	28198	97.04	16150	16270	16090	21350	11520	16450	16118.73	1.14	-3189	16790	16620	16340	16170	15890	16480	16030	90	4915	500	12170	10	1	17998577	2900	40.07	1.18	12	0.16	402.00	13668.00	27750	20220816	-41.95	14660	20230726	9.89	22800	-29.34	20230102	14660	9.89	20230726	27600	-41.63	20220817	14660	9.89	20230726	2.20	N	102460	500	89 억	204292	N	N	4	N	N
83	20230817	150724	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16130	-320	5	-1.95	407470890	25279	87.00	16150	16270	16090	21350	11520	16450	16118.95	1.14	-3070	16790	16620	16340	16170	15890	16480	16030	90	4915	500	12170	10	1	17998577	2903	40.12	1.18	12	0.14	402.00	13668.00	27750	20220816	-41.87	14660	20230726	10.03	22800	-29.25	20230102	14660	10.03	20230726	27600	-41.56	20220817	14660	10.03	20230726	2.20	N	102460	500	89 억	204292	N	N	0	N	N
84	20230817	140718	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16160	-290	5	-1.76	375718380	23309	80.22	16150	16270	16090	21350	11520	16450	16119.03	1.14	-2483	16790	16620	16340	16170	15890	16480	16030	90	4915	500	12170	10	1	17998577	2909	40.20	1.18	12	0.13	402.00	13668.00	27750	20220816	-41.77	14660	20230726	10.23	22800	-29.12	20230102	14660	10.23	20230726	27600	-41.45	20220817	14660	10.23	20230726	2.20	N	102460	500	89 억	204292	N	N	0	N	N
85	20230817	130716	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16160	-290	5	-1.76	358200370	22223	76.48	16150	16270	16090	21350	11520	16450	16118.45	1.14	-2580	16790	16620	16340	16170	15890	16480	16030	90	4915	500	12170	10	1	17998577	2909	40.20	1.18	12	0.12	402.00	13668.00	27750	20220816	-41.77	14660	20230726	10.23	22800	-29.12	20230102	14660	10.23	20230726	27600	-41.45	20220817	14660	10.23	20230726	2.20	N	102460	500	89 억	204292	N	N	0	N	N
86	20230817	120718	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16240	-210	5	-1.28	335415070	20812	71.62	16150	16270	16090	21350	11520	16450	16116.43	1.14	-2449	16790	16620	16340	16170	15890	16480	16030	90	4915	500	12170	10	1	17998577	2923	40.40	1.19	12	0.12	402.00	13668.00	27750	20220816	-41.48	14660	20230726	10.78	22800	-28.77	20230102	14660	10.78	20230726	27600	-41.16	20220817	14660	10.78	20230726	2.20	N	102460	500	89 억	204292	N	N	0	N	N
87	20230817	110718	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16130	-320	5	-1.95	324957140	20166	69.40	16150	16210	16090	21350	11520	16450	16114.11	1.14	-2704	16790	16620	16340	16170	15890	16480	16030	90	4915	500	12170	10	1	17998577	2903	40.12	1.18	12	0.11	402.00	13668.00	27750	20220816	-41.87	14660	20230726	10.03	22800	-29.25	20230102	14660	10.03	20230726	27600	-41.56	20220817	14660	10.03	20230726	2.20	N	102460	500	89 억	204292	N	N	0	N	N
88	20230817	100715	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16170	-280	5	-1.70	293942130	18246	62.79	16150	16210	16090	21350	11520	16450	16109.95	1.14	-2439	16790	16620	16340	16170	15890	16480	16030	90	4915	500	12170	10	1	17998577	2910	40.22	1.18	12	0.10	402.00	13668.00	27750	20220816	-41.73	14660	20230726	10.30	22800	-29.08	20230102	14660	10.30	20230726	27600	-41.41	20220817	14660	10.30	20230726	2.20	N	102460	500	89 억	204292	N	N	0	N	N
89	20230817	090713	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16110	-340	5	-2.07	23340110	1446	4.98	16150	16150	16100	21350	11520	16450	16141.15	1.14	-67	16790	16620	16340	16170	15890	16480	16030	90	4915	500	12170	10	1	17998577	2900	40.07	1.18	12	0.01	402.00	13668.00	27750	20220816	-41.95	14660	20230726	9.89	22800	-29.34	20230102	14660	9.89	20230726	27600	-41.63	20220817	14660	9.89	20230726	2.20	N	102460	500	89 억	204292	N	N	0	N	N
90	20230816	160718	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16450	-60	5	-0.36	470233130	28906	74.46	16510	16510	16060	21450	11560	16510	16267.67	1.15	-1850	16816	16662	16526	16372	16236	16595	16305	90	4945	500	12210	10	1	17998577	2961	40.92	1.20	12	0.16	402.00	13668.00	28050	20220812	-41.35	14660	20230726	12.21	22800	-27.85	20230102	14660	12.21	20230726	27750	-40.72	20220816	14660	12.21	20230726	2.18	N	102460	500	89 억	206399	N	N	0	N	N
91	20230816	150719	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16400	-110	5	-0.67	453762470	27902	71.87	16510	16510	16060	21450	11560	16510	16262.72	1.15	-2021	16816	16662	16526	16372	16236	16595	16305	90	4945	500	12210	10	1	17998577	2952	40.80	1.20	12	0.16	402.00	13668.00	28050	20220812	-41.53	14660	20230726	11.87	22800	-28.07	20230102	14660	11.87	20230726	27750	-40.90	20220816	14660	11.87	20230726	2.18	N	102460	500	89 억	206399	N	N	0	N	N
92	20230816	140717	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16390	-120	5	-0.73	419112400	25787	66.43	16510	16510	16060	21450	11560	16510	16252.86	1.15	-2251	16816	16662	16526	16372	16236	16595	16305	90	4945	500	12210	10	1	17998577	2950	40.77	1.20	12	0.14	402.00	13668.00	28050	20220812	-41.57	14660	20230726	11.80	22800	-28.11	20230102	14660	11.80	20230726	27750	-40.94	20220816	14660	11.80	20230726	2.18	N	102460	500	89 억	206399	N	N	0	N	N
93	20230816	130715	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16360	-150	5	-0.91	387041380	23829	61.38	16510	16510	16060	21450	11560	16510	16242.45	1.15	-2110	16816	16662	16526	16372	16236	16595	16305	90	4945	500	12210	10	1	17998577	2945	40.70	1.20	12	0.13	402.00	13668.00	28050	20220812	-41.68	14660	20230726	11.60	22800	-28.25	20230102	14660	11.60	20230726	27750	-41.05	20220816	14660	11.60	20230726	2.18	N	102460	500	89 억	206399	N	N	0	N	N
94	20230816	120724	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16210	-300	5	-1.82	368220250	22676	58.41	16510	16510	16060	21450	11560	16510	16238.32	1.15	-2652	16816	16662	16526	16372	16236	16595	16305	90	4945	500	12210	10	1	17998577	2918	40.32	1.19	12	0.13	402.00	13668.00	28050	20220812	-42.21	14660	20230726	10.57	22800	-28.90	20230102	14660	10.57	20230726	27750	-41.59	20220816	14660	10.57	20230726	2.18	N	102460	500	89 억	206399	N	N	0	N	N
95	20230816	110721	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16190	-320	5	-1.94	350775590	21601	55.64	16510	16510	16060	21450	11560	16510	16238.86	1.15	-2337	16816	16662	16526	16372	16236	16595	16305	90	4945	500	12210	10	1	17998577	2914	40.27	1.18	12	0.12	402.00	13668.00	28050	20220812	-42.28	14660	20230726	10.44	22800	-28.99	20230102	14660	10.44	20230726	27750	-41.66	20220816	14660	10.44	20230726	2.18	N	102460	500	89 억	206399	N	N	0	N	N
96	20230816	100719	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16060	-450	5	-2.73	279404220	17196	44.30	16510	16510	16060	21450	11560	16510	16248.21	1.15	-4204	16816	16662	16526	16372	16236	16595	16305	90	4945	500	12210	10	1	17998577	2891	39.95	1.18	12	0.10	402.00	13668.00	28050	20220812	-42.75	14660	20230726	9.55	22800	-29.56	20230102	14660	9.55	20230726	27750	-42.13	20220816	14660	9.55	20230726	2.18	N	102460	500	89 억	206399	N	N	0	N	N
97	20230816	090716	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16410	-100	5	-0.61	52720470	3212	8.27	16510	16510	16350	21450	11560	16510	16413.60	1.15	-1386	16816	16662	16526	16372	16236	16595	16305	90	4945	500	12210	10	1	17998577	2954	40.82	1.20	12	0.02	402.00	13668.00	28050	20220812	-41.50	14660	20230726	11.94	22800	-28.03	20230102	14660	11.94	20230726	27750	-40.86	20220816	14660	11.94	20230726	2.18	N	102460	500	89 억	206399	N	N	0	N	N
98	20230814	160709	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16510	-120	5	-0.72	640561860	38805	171.46	16670	16680	16390	21600	11650	16630	16507.19	1.09	10634	16983	16806	16683	16506	16383	16745	16445	90	4975	500	12300	10	1	17998577	2972	41.07	1.21	12	0.22	402.00	13668.00	28050	20220812	-41.14	14660	20230726	12.62	22800	-27.59	20230102	14660	12.62	20230726	27750	-40.50	20220816	14660	12.62	20230726	2.21	N	102460	500	89 억	195320	N	N	0	N	N
99	20230814	150707	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16640	10	2	0.06	609085950	36904	163.06	16670	16680	16390	21600	11650	16630	16504.61	1.09	10211	16983	16806	16683	16506	16383	16745	16445	90	4975	500	12300	10	1	17998577	2995	41.39	1.22	12	0.21	402.00	13668.00	28050	20220812	-40.68	14660	20230726	13.51	22800	-27.02	20230102	14660	13.51	20230726	27750	-40.04	20220816	14660	13.51	20230726	2.21	N	102460	500	89 억	195320	N	N	0	N	N
100	20230814	140709	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16520	-110	5	-0.66	594379320	36018	159.15	16670	16680	16390	21600	11650	16630	16502.29	1.09	10018	16983	16806	16683	16506	16383	16745	16445	90	4975	500	12300	10	1	17998577	2973	41.09	1.21	12	0.20	402.00	13668.00	28050	20220812	-41.11	14660	20230726	12.69	22800	-27.54	20230102	14660	12.69	20230726	27750	-40.47	20220816	14660	12.69	20230726	2.21	N	102460	500	89 억	195320	N	N	0	N	N
101	20230814	130702	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16520	-110	5	-0.66	558485720	33846	149.55	16670	16680	16390	21600	11650	16630	16500.79	1.09	10759	16983	16806	16683	16506	16383	16745	16445	90	4975	500	12300	10	1	17998577	2973	41.09	1.21	12	0.19	402.00	13668.00	28050	20220812	-41.11	14660	20230726	12.69	22800	-27.54	20230102	14660	12.69	20230726	27750	-40.47	20220816	14660	12.69	20230726	2.21	N	102460	500	89 억	195320	N	N	0	N	N
102	20230814	120706	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16530	-100	5	-0.60	512326140	31055	137.22	16670	16680	16390	21600	11650	16630	16497.38	1.09	9323	16983	16806	16683	16506	16383	16745	16445	90	4975	500	12300	10	1	17998577	2975	41.12	1.21	12	0.17	402.00	13668.00	28050	20220812	-41.07	14660	20230726	12.76	22800	-27.50	20230102	14660	12.76	20230726	27750	-40.43	20220816	14660	12.76	20230726	2.21	N	102460	500	89 억	195320	N	N	0	N	N
103	20230814	110702	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16540	-90	5	-0.54	480267830	29116	128.65	16670	16680	16390	21600	11650	16630	16494.98	1.09	9257	16983	16806	16683	16506	16383	16745	16445	90	4975	500	12300	10	1	17998577	2977	41.14	1.21	12	0.16	402.00	13668.00	28050	20220812	-41.03	14660	20230726	12.82	22800	-27.46	20230102	14660	12.82	20230726	27750	-40.40	20220816	14660	12.82	20230726	2.21	N	102460	500	89 억	195320	N	N	0	N	N
104	20230814	100704	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16670	40	2	0.24	79970360	4852	21.44	16670	16680	16390	21600	11650	16630	16481.94	1.09	-2039	16983	16806	16683	16506	16383	16745	16445	90	4975	500	12300	10	1	17998577	3000	41.47	1.22	12	0.03	402.00	13668.00	28050	20220812	-40.57	14660	20230726	13.71	22800	-26.89	20230102	14660	13.71	20230726	27750	-39.93	20220816	14660	13.71	20230726	2.21	N	102460	500	89 억	195320	N	N	0	N	N
105	20230814	090703	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16650	20	2	0.12	5221530	314	1.39	16670	16680	16560	21600	11650	16630	16629.08	1.09	-277	16983	16806	16683	16506	16383	16745	16445	90	4975	500	12300	10	1	17998577	2997	41.42	1.22	12	0.00	402.00	13668.00	28050	20220812	-40.64	14660	20230726	13.57	22800	-26.97	20230102	14660	13.57	20230726	27750	-40.00	20220816	14660	13.57	20230726	2.21	N	102460	500	89 억	195320	N	N	0	N	N
106	20230811	160703	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16630	-170	5	-1.01	376654590	22616	51.78	16800	16860	16560	21800	11760	16800	16654.35	1.09	-674	17280	17040	16670	16430	16060	17160	16550	90	5020	500	12430	10	1	17998577	2993	41.37	1.22	12	0.13	402.00	13668.00	28050	20220812	-40.71	14660	20230726	13.44	22800	-27.06	20230102	14660	13.44	20230726	28050	-40.71	20220812	14660	13.44	20230726	2.23	N	102460	500	89 억	197024	N	N	0	N	N
107	20230811	150658	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16590	-210	5	-1.25	325853710	19561	44.79	16800	16860	16560	21800	11760	16800	16658.34	1.09	-611	17280	17040	16670	16430	16060	17160	16550	90	5020	500	12430	10	1	17998577	2986	41.27	1.21	12	0.11	402.00	13668.00	28050	20220812	-40.86	14660	20230726	13.17	22800	-27.24	20230102	14660	13.17	20230726	28050	-40.86	20220812	14660	13.17	20230726	2.23	N	102460	500	89 억	197024	N	N	0	N	N
108	20230811	140658	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16630	-170	5	-1.01	229881620	13781	31.55	16800	16860	16560	21800	11760	16800	16681.06	1.09	-235	17280	17040	16670	16430	16060	17160	16550	90	5020	500	12430	10	1	17998577	2993	41.37	1.22	12	0.08	402.00	13668.00	28050	20220812	-40.71	14660	20230726	13.44	22800	-27.06	20230102	14660	13.44	20230726	28050	-40.71	20220812	14660	13.44	20230726	2.23	N	102460	500	89 억	197024	N	N	0	N	N
109	20230811	130657	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16700	-100	5	-0.60	182659660	10945	25.06	16800	16860	16560	21800	11760	16800	16688.87	1.09	-172	17280	17040	16670	16430	16060	17160	16550	90	5020	500	12430	10	1	17998577	3006	41.54	1.22	12	0.06	402.00	13668.00	28050	20220812	-40.46	14660	20230726	13.92	22800	-26.75	20230102	14660	13.92	20230726	28050	-40.46	20220812	14660	13.92	20230726	2.23	N	102460	500	89 억	197024	N	N	0	N	N
110	20230811	120652	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16680	-120	5	-0.71	163075730	9775	22.38	16800	16860	16560	21800	11760	16800	16682.94	1.09	-186	17280	17040	16670	16430	16060	17160	16550	90	5020	500	12430	10	1	17998577	3002	41.49	1.22	12	0.05	402.00	13668.00	28050	20220812	-40.53	14660	20230726	13.78	22800	-26.84	20230102	14660	13.78	20230726	28050	-40.53	20220812	14660	13.78	20230726	2.23	N	102460	500	89 억	197024	N	N	0	N	N
111	20230811	110651	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16700	-100	5	-0.60	120288690	7213	16.52	16800	16860	16560	21800	11760	16800	16676.65	1.09	-969	17280	17040	16670	16430	16060	17160	16550	90	5020	500	12430	10	1	17998577	3006	41.54	1.22	12	0.04	402.00	13668.00	28050	20220812	-40.46	14660	20230726	13.92	22800	-26.75	20230102	14660	13.92	20230726	28050	-40.46	20220812	14660	13.92	20230726	2.23	N	102460	500	89 억	197024	N	N	0	N	N
112	20230811	100649	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16730	-70	5	-0.42	93990310	5633	12.90	16800	16860	16560	21800	11760	16800	16685.66	1.09	-632	17280	17040	16670	16430	16060	17160	16550	90	5020	500	12430	10	1	17998577	3011	41.62	1.22	12	0.03	402.00	13668.00	28050	20220812	-40.36	14660	20230726	14.12	22800	-26.62	20230102	14660	14.12	20230726	28050	-40.36	20220812	14660	14.12	20230726	2.23	N	102460	500	89 억	197024	N	N	0	N	N
113	20230811	090657	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16700	-100	5	-0.60	9922060	593	1.36	16800	16810	16700	21800	11760	16800	16731.97	1.09	-357	17280	17040	16670	16430	16060	17160	16550	90	5020	500	12430	10	1	17998577	3006	41.54	1.22	12	0.00	402.00	13668.00	28050	20220812	-40.46	14660	20230726	13.92	22800	-26.75	20230102	14660	13.92	20230726	28050	-40.46	20220812	14660	13.92	20230726	2.23	N	102460	500	89 억	197024	N	N	0	N	N
114	20230810	160651	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16800	350	2	2.13	729272520	43661	62.56	16330	16910	16300	21350	11520	16450	16703.03	1.03	9610	17123	16786	16143	15806	15163	16955	15975	90	4915	500	12170	10	1	17998577	3024	41.79	1.23	12	0.24	402.00	13668.00	28150	20220809	-40.32	14660	20230726	14.60	22800	-26.32	20230102	14660	14.60	20230726	28050	-40.11	20220812	14660	14.60	20230726	2.22	N	102460	500	89 억	184486	N	N	35	N	N
115	20230810	150648	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16750	300	2	1.82	714469840	42778	61.29	16330	16910	16300	21350	11520	16450	16701.81	1.03	9216	17123	16786	16143	15806	15163	16955	15975	90	4915	500	12170	10	1	17998577	3015	41.67	1.23	12	0.24	402.00	13668.00	28150	20220809	-40.50	14660	20230726	14.26	22800	-26.54	20230102	14660	14.26	20230726	28050	-40.29	20220812	14660	14.26	20230726	2.22	N	102460	500	89 억	184486	N	N	35	N	N
116	20230810	140648	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16860	410	2	2.49	584946130	35054	50.22	16330	16910	16300	21350	11520	16450	16687.00	1.03	7706	17123	16786	16143	15806	15163	16955	15975	90	4915	500	12170	10	1	17998577	3035	41.94	1.23	12	0.19	402.00	13668.00	28150	20220809	-40.11	14660	20230726	15.01	22800	-26.05	20230102	14660	15.01	20230726	28050	-39.89	20220812	14660	15.01	20230726	2.22	N	102460	500	89 억	184486	N	N	35	N	N
117	20230810	130643	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16770	320	2	1.95	459652920	27605	39.55	16330	16870	16300	21350	11520	16450	16651.07	1.03	6817	17123	16786	16143	15806	15163	16955	15975	90	4915	500	12170	10	1	17998577	3018	41.72	1.23	12	0.15	402.00	13668.00	28150	20220809	-40.43	14660	20230726	14.39	22800	-26.45	20230102	14660	14.39	20230726	28050	-40.21	20220812	14660	14.39	20230726	2.22	N	102460	500	89 억	184486	N	N	35	N	N
118	20230810	120654	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16850	400	2	2.43	404069720	24293	34.81	16330	16870	16300	21350	11520	16450	16633.17	1.03	7026	17123	16786	16143	15806	15163	16955	15975	90	4915	500	12170	10	1	17998577	3033	41.92	1.23	12	0.13	402.00	13668.00	28150	20220809	-40.14	14660	20230726	14.94	22800	-26.10	20230102	14660	14.94	20230726	28050	-39.93	20220812	14660	14.94	20230726	2.22	N	102460	500	89 억	184486	N	N	35	N	N
119	20230810	110655	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16730	280	2	1.70	344561340	20752	29.73	16330	16820	16300	21350	11520	16450	16603.77	1.03	5485	17123	16786	16143	15806	15163	16955	15975	90	4915	500	12170	10	1	17998577	3011	41.62	1.22	12	0.12	402.00	13668.00	28150	20220809	-40.57	14660	20230726	14.12	22800	-26.62	20230102	14660	14.12	20230726	28050	-40.36	20220812	14660	14.12	20230726	2.22	N	102460	500	89 억	184486	N	N	35	N	N
120	20230810	100651	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16730	280	2	1.70	241813740	14620	20.95	16330	16780	16300	21350	11520	16450	16539.93	1.03	4856	17123	16786	16143	15806	15163	16955	15975	90	4915	500	12170	10	1	17998577	3011	41.62	1.22	12	0.08	402.00	13668.00	28150	20220809	-40.57	14660	20230726	14.12	22800	-26.62	20230102	14660	14.12	20230726	28050	-40.36	20220812	14660	14.12	20230726	2.22	N	102460	500	89 억	184486	N	N	35	N	N
121	20230810	090659	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16600	150	2	0.91	14038460	850	1.22	16330	16600	16330	21350	11520	16450	16515.84	1.03	9	17123	16786	16143	15806	15163	16955	15975	90	4915	500	12170	10	1	17998577	2988	41.29	1.21	12	0.00	402.00	13668.00	28150	20220809	-41.03	14660	20230726	13.23	22800	-27.19	20230102	14660	13.23	20230726	28050	-40.82	20220812	14660	13.23	20230726	2.22	N	102460	500	89 억	184486	N	N	35	N	N
122	20230809	160649	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16450	720	2	4.58	1119146690	69227	245.24	15910	16480	15500	20400	11020	15730	16165.06	0.81	34880	16503	16116	15913	15526	15323	16015	15425	90	4690	500	11640	10	1	17998577	2961	40.92	1.20	12	0.38	402.00	13668.00	28800	20220808	-42.88	14660	20230726	12.21	22800	-27.85	20230102	14660	12.21	20230726	28150	-41.56	20220809	14660	12.21	20230726	2.21	N	102460	500	89 억	146436	N	N	35	N	N
123	20230809	150641	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16420	690	2	4.39	1078933060	66780	236.57	15910	16480	15500	20400	11020	15730	16156.53	0.81	34513	16503	16116	15913	15526	15323	16015	15425	90	4690	500	11640	10	1	17998577	2955	40.85	1.20	12	0.37	402.00	13668.00	28800	20220808	-42.99	14660	20230726	12.01	22800	-27.98	20230102	14660	12.01	20230726	28150	-41.67	20220809	14660	12.01	20230726	2.21	N	102460	500	89 억	146436	N	N	0	N	N
124	20230809	140641	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16400	670	2	4.26	996574340	61759	218.79	15910	16480	15500	20400	11020	15730	16136.50	0.81	32715	16503	16116	15913	15526	15323	16015	15425	90	4690	500	11640	10	1	17998577	2952	40.80	1.20	12	0.34	402.00	13668.00	28800	20220808	-43.06	14660	20230726	11.87	22800	-28.07	20230102	14660	11.87	20230726	28150	-41.74	20220809	14660	11.87	20230726	2.21	N	102460	500	89 억	146436	N	N	0	N	N
125	20230809	130655	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16320	590	2	3.75	801593590	49860	176.63	15910	16330	15500	20400	11020	15730	16076.89	0.81	27590	16503	16116	15913	15526	15323	16015	15425	90	4690	500	11640	10	1	17998577	2937	40.60	1.19	12	0.28	402.00	13668.00	28800	20220808	-43.33	14660	20230726	11.32	22800	-28.42	20230102	14660	11.32	20230726	28150	-42.02	20220809	14660	11.32	20230726	2.21	N	102460	500	89 억	146436	N	N	0	N	N
126	20230809	120652	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16240	510	2	3.24	656269930	40925	144.98	15910	16300	15500	20400	11020	15730	16035.92	0.81	24031	16503	16116	15913	15526	15323	16015	15425	90	4690	500	11640	10	1	17998577	2923	40.40	1.19	12	0.23	402.00	13668.00	28800	20220808	-43.61	14660	20230726	10.78	22800	-28.77	20230102	14660	10.78	20230726	28150	-42.31	20220809	14660	10.78	20230726	2.21	N	102460	500	89 억	146436	N	N	0	N	N
127	20230809	110650	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16180	450	2	2.86	571933000	35716	126.53	15910	16300	15500	20400	11020	15730	16013.36	0.81	22606	16503	16116	15913	15526	15323	16015	15425	90	4690	500	11640	10	1	17998577	2912	40.25	1.18	12	0.20	402.00	13668.00	28800	20220808	-43.82	14660	20230726	10.37	22800	-29.04	20230102	14660	10.37	20230726	28150	-42.52	20220809	14660	10.37	20230726	2.21	N	102460	500	89 억	146436	N	N	0	N	N
128	20230809	100639	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16120	390	2	2.48	339645150	21364	75.68	15910	16120	15500	20400	11020	15730	15898.01	0.81	14297	16503	16116	15913	15526	15323	16015	15425	90	4690	500	11640	10	1	17998577	2901	40.10	1.18	12	0.12	402.00	13668.00	28800	20220808	-44.03	14660	20230726	9.96	22800	-29.30	20230102	14660	9.96	20230726	28150	-42.74	20220809	14660	9.96	20230726	2.21	N	102460	500	89 억	146436	N	N	0	N	N
129	20230809	090642	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15810	80	2	0.51	4848540	308	1.09	15910	15910	15540	20400	11020	15730	15742.01	0.81	-113	16503	16116	15913	15526	15323	16015	15425	90	4690	500	11640	10	1	17998577	2846	39.33	1.16	12	0.00	402.00	13668.00	28800	20220808	-45.10	14660	20230726	7.84	22800	-30.66	20230102	14660	7.84	20230726	28150	-43.84	20220809	14660	7.84	20230726	2.21	N	102460	500	89 억	146436	N	N	0	N	N
130	20230808	160656	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15730	-480	5	-2.96	446299000	28076	91.40	16210	16300	15710	21050	11350	16210	15896.47	0.88	-11143	16650	16430	16150	15930	15650	16540	16040	90	4850	500	11990	10	1	17998577	2831	39.13	1.15	12	0.16	402.00	13668.00	28850	20220805	-45.48	14660	20230726	7.30	22800	-31.01	20230102	14660	7.30	20230726	28800	-45.38	20220808	14660	7.30	20230726	2.20	N	102460	500	89 억	157544	N	N	0	N	N
131	20230808	150647	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15750	-460	5	-2.84	421610630	26509	86.30	16210	16300	15710	21050	11350	16210	15904.43	0.88	-10448	16650	16430	16150	15930	15650	16540	16040	90	4850	500	11990	10	1	17998577	2835	39.18	1.15	12	0.15	402.00	13668.00	28850	20220805	-45.41	14660	20230726	7.44	22800	-30.92	20230102	14660	7.44	20230726	28800	-45.31	20220808	14660	7.44	20230726	2.20	N	102460	500	89 억	157544	N	N	0	N	N
132	20230808	140644	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15840	-370	5	-2.28	308216690	19332	62.94	16210	16300	15820	21050	11350	16210	15943.34	0.88	-7069	16650	16430	16150	15930	15650	16540	16040	90	4850	500	11990	10	1	17998577	2851	39.40	1.16	12	0.11	402.00	13668.00	28850	20220805	-45.10	14660	20230726	8.05	22800	-30.53	20230102	14660	8.05	20230726	28800	-45.00	20220808	14660	8.05	20230726	2.20	N	102460	500	89 억	157544	N	N	0	N	N
133	20230808	130636	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15820	-390	5	-2.41	261134620	16365	53.28	16210	16300	15820	21050	11350	16210	15956.90	0.88	-5234	16650	16430	16150	15930	15650	16540	16040	90	4850	500	11990	10	1	17998577	2847	39.35	1.16	12	0.09	402.00	13668.00	28850	20220805	-45.16	14660	20230726	7.91	22800	-30.61	20230102	14660	7.91	20230726	28800	-45.07	20220808	14660	7.91	20230726	2.20	N	102460	500	89 억	157544	N	N	0	N	N
134	20230808	120643	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15890	-320	5	-1.97	204501640	12792	41.64	16210	16300	15860	21050	11350	16210	15986.68	0.88	-2874	16650	16430	16150	15930	15650	16540	16040	90	4850	500	11990	10	1	17998577	2860	39.53	1.16	12	0.07	402.00	13668.00	28850	20220805	-44.92	14660	20230726	8.39	22800	-30.31	20230102	14660	8.39	20230726	28800	-44.83	20220808	14660	8.39	20230726	2.20	N	102460	500	89 억	157544	N	N	0	N	N
135	20230808	110634	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15920	-290	5	-1.79	161682990	10097	32.87	16210	16300	15910	21050	11350	16210	16012.97	0.88	-2437	16650	16430	16150	15930	15650	16540	16040	90	4850	500	11990	10	1	17998577	2865	39.60	1.16	12	0.06	402.00	13668.00	28850	20220805	-44.82	14660	20230726	8.59	22800	-30.18	20230102	14660	8.59	20230726	28800	-44.72	20220808	14660	8.59	20230726	2.20	N	102460	500	89 억	157544	N	N	0	N	N
136	20230808	100646	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15990	-220	5	-1.36	92806000	5777	18.81	16210	16300	15990	21050	11350	16210	16064.74	0.88	-1497	16650	16430	16150	15930	15650	16540	16040	90	4850	500	11990	10	1	17998577	2878	39.78	1.17	12	0.03	402.00	13668.00	28850	20220805	-44.58	14660	20230726	9.07	22800	-29.87	20230102	14660	9.07	20230726	28800	-44.48	20220808	14660	9.07	20230726	2.20	N	102460	500	89 억	157544	N	N	0	N	N
137	20230808	090647	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16180	-30	5	-0.19	23452450	1451	4.72	16210	16300	16000	21050	11350	16210	16162.96	0.88	-509	16650	16430	16150	15930	15650	16540	16040	90	4850	500	11990	10	1	17998577	2912	40.25	1.18	12	0.01	402.00	13668.00	28850	20220805	-43.92	14660	20230726	10.37	22800	-29.04	20230102	14660	10.37	20230726	28800	-43.82	20220808	14660	10.37	20230726	2.20	N	102460	500	89 억	157544	N	N	0	N	N
138	20230807	160642	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16210	10	2	0.06	492258070	30690	121.26	16190	16370	15870	21050	11340	16200	16039.58	0.90	-2288	16826	16512	16296	15982	15766	16405	15875	90	4855	500	11980	10	1	17998577	2918	40.32	1.19	12	0.17	402.00	13668.00	28850	20220805	-43.81	14660	20230726	10.57	22800	-28.90	20230102	14660	10.57	20230726	28800	-43.72	20220808	14660	10.57	20230726	2.22	N	102460	500	89 억	161743	N	N	8	N	N
139	20230807	150642	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15980	-220	5	-1.36	457249560	28523	112.69	16190	16370	15870	21050	11340	16200	16030.91	0.90	-1926	16826	16512	16296	15982	15766	16405	15875	90	4855	500	11980	10	1	17998577	2876	39.75	1.17	12	0.16	402.00	13668.00	28850	20220805	-44.61	14660	20230726	9.00	22800	-29.91	20230102	14660	9.00	20230726	28800	-44.51	20220808	14660	9.00	20230726	2.22	N	102460	500	89 억	161743	N	N	8	N	N
140	20230807	140644	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15950	-250	5	-1.54	424964950	26500	104.70	16190	16370	15870	21050	11340	16200	16036.41	0.90	-2039	16826	16512	16296	15982	15766	16405	15875	90	4855	500	11980	10	1	17998577	2871	39.68	1.17	12	0.15	402.00	13668.00	28850	20220805	-44.71	14660	20230726	8.80	22800	-30.04	20230102	14660	8.80	20230726	28800	-44.62	20220808	14660	8.80	20230726	2.22	N	102460	500	89 억	161743	N	N	8	N	N
141	20230807	130638	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15960	-240	5	-1.48	331945860	20652	81.60	16190	16370	15950	21050	11340	16200	16073.30	0.90	-2740	16826	16512	16296	15982	15766	16405	15875	90	4855	500	11980	10	1	17998577	2873	39.70	1.17	12	0.11	402.00	13668.00	28850	20220805	-44.68	14660	20230726	8.87	22800	-30.00	20230102	14660	8.87	20230726	28800	-44.58	20220808	14660	8.87	20230726	2.22	N	102460	500	89 억	161743	N	N	8	N	N
142	20230807	120636	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16020	-180	5	-1.11	235944480	14648	57.87	16190	16370	16010	21050	11340	16200	16107.62	0.90	-1196	16826	16512	16296	15982	15766	16405	15875	90	4855	500	11980	10	1	17998577	2883	39.85	1.17	12	0.08	402.00	13668.00	28850	20220805	-44.47	14660	20230726	9.28	22800	-29.74	20230102	14660	9.28	20230726	28800	-44.38	20220808	14660	9.28	20230726	2.22	N	102460	500	89 억	161743	N	N	8	N	N
143	20230807	110633	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16050	-150	5	-0.93	193207220	11981	47.34	16190	16370	16020	21050	11340	16200	16126.13	0.90	-1004	16826	16512	16296	15982	15766	16405	15875	90	4855	500	11980	10	1	17998577	2889	39.93	1.17	12	0.07	402.00	13668.00	28850	20220805	-44.37	14660	20230726	9.48	22800	-29.61	20230102	14660	9.48	20230726	28800	-44.27	20220808	14660	9.48	20230726	2.22	N	102460	500	89 억	161743	N	N	8	N	N
144	20230807	100639	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16240	40	2	0.25	126578470	7842	30.98	16190	16370	16020	21050	11340	16200	16141.10	0.90	1279	16826	16512	16296	15982	15766	16405	15875	90	4855	500	11980	10	1	17998577	2923	40.40	1.19	12	0.04	402.00	13668.00	28850	20220805	-43.71	14660	20230726	10.78	22800	-28.77	20230102	14660	10.78	20230726	28800	-43.61	20220808	14660	10.78	20230726	2.22	N	102460	500	89 억	161743	N	N	8	N	N
145	20230807	090638	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16140	-60	5	-0.37	22731730	1413	5.58	16190	16200	16020	21050	11340	16200	16087.57	0.90	-880	16826	16512	16296	15982	15766	16405	15875	90	4855	500	11980	10	1	17998577	2905	40.15	1.18	12	0.01	402.00	13668.00	28850	20220805	-44.06	14660	20230726	10.10	22800	-29.21	20230102	14660	10.10	20230726	28800	-43.96	20220808	14660	10.10	20230726	2.22	N	102460	500	89 억	161743	N	N	8	N	N
146	20230804	160633	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16200	-200	5	-1.22	411517470	25228	48.16	16520	16610	16080	21300	11480	16400	16312.47	0.96	-9696	17020	16710	16290	15980	15560	16865	16135	90	4910	500	12130	10	1	17998577	2916	40.30	1.19	12	0.14	402.00	13668.00	28850	20220805	-43.85	14660	20230726	10.50	22800	-28.95	20230102	14660	10.50	20230726	28850	-43.85	20220805	14660	10.50	20230726	2.21	N	102460	500	89 억	172776	N	N	8	N	N
147	20230804	150633	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16150	-250	5	-1.52	389467040	23867	45.56	16520	16610	16080	21300	11480	16400	16318.22	0.96	-9496	17020	16710	16290	15980	15560	16865	16135	90	4910	500	12130	10	1	17998577	2907	40.17	1.18	12	0.13	402.00	13668.00	28850	20220805	-44.02	14660	20230726	10.16	22800	-29.17	20230102	14660	10.16	20230726	28850	-44.02	20220805	14660	10.16	20230726	2.21	N	102460	500	89 억	172776	N	N	21	N	N
148	20230804	140642	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16090	-310	5	-1.89	366098490	22417	42.79	16520	16610	16080	21300	11480	16400	16331.29	0.96	-10146	17020	16710	16290	15980	15560	16865	16135	90	4910	500	12130	10	1	17998577	2896	40.02	1.18	12	0.12	402.00	13668.00	28850	20220805	-44.23	14660	20230726	9.75	22800	-29.43	20230102	14660	9.75	20230726	28850	-44.23	20220805	14660	9.75	20230726	2.21	N	102460	500	89 억	172776	N	N	21	N	N
149	20230804	130631	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16120	-280	5	-1.71	342941590	20979	40.05	16520	16610	16080	21300	11480	16400	16346.90	0.96	-9947	17020	16710	16290	15980	15560	16865	16135	90	4910	500	12130	10	1	17998577	2901	40.10	1.18	12	0.12	402.00	13668.00	28850	20220805	-44.12	14660	20230726	9.96	22800	-29.30	20230102	14660	9.96	20230726	28850	-44.12	20220805	14660	9.96	20230726	2.21	N	102460	500	89 억	172776	N	N	21	N	N
150	20230804	120630	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16250	-150	5	-0.91	291904580	17814	34.00	16520	16610	16150	21300	11480	16400	16386.25	0.96	-8762	17020	16710	16290	15980	15560	16865	16135	90	4910	500	12130	10	1	17998577	2925	40.42	1.19	12	0.10	402.00	13668.00	28850	20220805	-43.67	14660	20230726	10.85	22800	-28.73	20230102	14660	10.85	20230726	28850	-43.67	20220805	14660	10.85	20230726	2.21	N	102460	500	89 억	172776	N	N	21	N	N
151	20230804	110636	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16240	-160	5	-0.98	255141730	15545	29.67	16520	16610	16180	21300	11480	16400	16413.11	0.96	-7964	17020	16710	16290	15980	15560	16865	16135	90	4910	500	12130	10	1	17998577	2923	40.40	1.19	12	0.09	402.00	13668.00	28850	20220805	-43.71	14660	20230726	10.78	22800	-28.77	20230102	14660	10.78	20230726	28850	-43.71	20220805	14660	10.78	20230726	2.21	N	102460	500	89 억	172776	N	N	21	N	N
152	20230804	100627	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16400	0	3	0.00	204930290	12456	23.78	16520	16610	16210	21300	11480	16400	16452.34	0.96	-6870	17020	16710	16290	15980	15560	16865	16135	90	4910	500	12130	10	1	17998577	2952	40.80	1.20	12	0.07	402.00	13668.00	28850	20220805	-43.15	14660	20230726	11.87	22800	-28.07	20230102	14660	11.87	20230726	28850	-43.15	20220805	14660	11.87	20230726	2.21	N	102460	500	89 억	172776	N	N	21	N	N
153	20230804	090626	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16510	110	2	0.67	76380230	4615	8.81	16520	16610	16460	21300	11480	16400	16550.43	0.96	-4426	17020	16710	16290	15980	15560	16865	16135	90	4910	500	12130	10	1	17998577	2972	41.07	1.21	12	0.03	402.00	13668.00	28850	20220805	-42.77	14660	20230726	12.62	22800	-27.59	20230102	14660	12.62	20230726	28850	-42.77	20220805	14660	12.62	20230726	2.21	N	102460	500	89 억	172776	N	N	21	N	N
154	20230803	160628	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16400	530	2	3.34	855736650	52271	201.50	15870	16600	15870	20600	11110	15870	16371.15	0.87	14166	16583	16226	15983	15626	15383	16105	15505	90	4745	500	11740	10	1	17998577	2952	40.80	1.20	12	0.29	402.00	13668.00	29900	20220802	-45.15	14660	20230726	11.87	22800	-28.07	20230102	14660	11.87	20230726	28850	-43.15	20220805	14660	11.87	20230726	2.20	N	102460	500	89 억	156929	N	N	21	N	N
155	20230803	150631	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16450	580	2	3.65	835399420	51032	196.72	15870	16600	15870	20600	11110	15870	16370.11	0.87	14364	16583	16226	15983	15626	15383	16105	15505	90	4745	500	11740	10	1	17998577	2961	40.92	1.20	12	0.28	402.00	13668.00	29900	20220802	-44.98	14660	20230726	12.21	22800	-27.85	20230102	14660	12.21	20230726	28850	-42.98	20220805	14660	12.21	20230726	2.20	N	102460	500	89 억	156929	N	N	6	N	N
156	20230803	140626	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16480	610	2	3.84	769656220	47034	181.31	15870	16600	15870	20600	11110	15870	16363.83	0.87	11985	16583	16226	15983	15626	15383	16105	15505	90	4745	500	11740	10	1	17998577	2966	41.00	1.21	12	0.26	402.00	13668.00	29900	20220802	-44.88	14660	20230726	12.41	22800	-27.72	20230102	14660	12.41	20230726	28850	-42.88	20220805	14660	12.41	20230726	2.20	N	102460	500	89 억	156929	N	N	6	N	N
157	20230803	130630	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16440	570	2	3.59	696763840	42603	164.23	15870	16600	15870	20600	11110	15870	16354.81	0.87	9713	16583	16226	15983	15626	15383	16105	15505	90	4745	500	11740	10	1	17998577	2959	40.90	1.20	12	0.24	402.00	13668.00	29900	20220802	-45.02	14660	20230726	12.14	22800	-27.89	20230102	14660	12.14	20230726	28850	-43.02	20220805	14660	12.14	20230726	2.20	N	102460	500	89 억	156929	N	N	6	N	N
158	20230803	120632	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16360	490	2	3.09	639630870	39119	150.80	15870	16600	15870	20600	11110	15870	16350.90	0.87	8188	16583	16226	15983	15626	15383	16105	15505	90	4745	500	11740	10	1	17998577	2945	40.70	1.20	12	0.22	402.00	13668.00	29900	20220802	-45.28	14660	20230726	11.60	22800	-28.25	20230102	14660	11.60	20230726	28850	-43.29	20220805	14660	11.60	20230726	2.20	N	102460	500	89 억	156929	N	N	6	N	N
159	20230803	110624	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16480	610	2	3.84	582745630	35645	137.41	15870	16600	15870	20600	11110	15870	16348.59	0.87	8896	16583	16226	15983	15626	15383	16105	15505	90	4745	500	11740	10	1	17998577	2966	41.00	1.21	12	0.20	402.00	13668.00	29900	20220802	-44.88	14660	20230726	12.41	22800	-27.72	20230102	14660	12.41	20230726	28850	-42.88	20220805	14660	12.41	20230726	2.20	N	102460	500	89 억	156929	N	N	6	N	N
160	20230803	100623	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16400	530	2	3.34	344665750	21209	81.76	15870	16500	15870	20600	11110	15870	16250.92	0.87	5123	16583	16226	15983	15626	15383	16105	15505	90	4745	500	11740	10	1	17998577	2952	40.80	1.20	12	0.12	402.00	13668.00	29900	20220802	-45.15	14660	20230726	11.87	22800	-28.07	20230102	14660	11.87	20230726	28850	-43.15	20220805	14660	11.87	20230726	2.20	N	102460	500	89 억	156929	N	N	6	N	N
161	20230803	090622	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16000	130	2	0.82	22166420	1392	5.37	15870	16000	15870	20600	11110	15870	15924.15	0.87	-915	16583	16226	15983	15626	15383	16105	15505	90	4745	500	11740	10	1	17998577	2880	39.80	1.17	12	0.01	402.00	13668.00	29900	20220802	-46.49	14660	20230726	9.14	22800	-29.82	20230102	14660	9.14	20230726	28850	-44.54	20220805	14660	9.14	20230726	2.20	N	102460	500	89 억	156929	N	N	6	N	N
162	20230802	160627	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15870	-270	5	-1.67	409919340	25641	86.24	16050	16340	15740	20950	11300	16140	15987.21	0.88	-807	16653	16396	16033	15776	15413	16525	15905	90	4825	500	11940	10	1	17998577	2856	39.48	1.16	12	0.14	402.00	13668.00	29900	20220802	-46.92	14660	20230726	8.25	22800	-30.39	20230102	14660	8.25	20230726	29900	-46.92	20220802	14660	8.25	20230726	2.19	N	102460	500	89 억	158351	N	N	6	N	N
163	20230802	150635	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15780	-360	5	-2.23	405194420	25343	85.24	16050	16340	15740	20950	11300	16140	15988.42	0.88	-703	16653	16396	16033	15776	15413	16525	15905	90	4825	500	11940	10	1	17998577	2840	39.25	1.15	12	0.14	402.00	13668.00	29900	20220802	-47.22	14660	20230726	7.64	22800	-30.79	20230102	14660	7.64	20230726	29900	-47.22	20220802	14660	7.64	20230726	2.19	N	102460	500	89 억	158351	N	N	6	N	N
164	20230802	140628	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15960	-180	5	-1.12	367022010	22934	77.14	16050	16340	15740	20950	11300	16140	16003.40	0.88	194	16653	16396	16033	15776	15413	16525	15905	90	4825	500	11940	10	1	17998577	2873	39.70	1.17	12	0.13	402.00	13668.00	29900	20220802	-46.62	14660	20230726	8.87	22800	-30.00	20230102	14660	8.87	20230726	29900	-46.62	20220802	14660	8.87	20230726	2.19	N	102460	500	89 억	158351	N	N	6	N	N
165	20230802	130625	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15950	-190	5	-1.18	304759590	19004	63.92	16050	16340	15870	20950	11300	16140	16036.60	0.88	1729	16653	16396	16033	15776	15413	16525	15905	90	4825	500	11940	10	1	17998577	2871	39.68	1.17	12	0.11	402.00	13668.00	29900	20220802	-46.66	14660	20230726	8.80	22800	-30.04	20230102	14660	8.80	20230726	29900	-46.66	20220802	14660	8.80	20230726	2.19	N	102460	500	89 억	158351	N	N	6	N	N
166	20230802	120620	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15960	-180	5	-1.12	270027870	16822	56.58	16050	16340	15890	20950	11300	16140	16052.07	0.88	2297	16653	16396	16033	15776	15413	16525	15905	90	4825	500	11940	10	1	17998577	2873	39.70	1.17	12	0.09	402.00	13668.00	29900	20220802	-46.62	14660	20230726	8.87	22800	-30.00	20230102	14660	8.87	20230726	29900	-46.62	20220802	14660	8.87	20230726	2.19	N	102460	500	89 억	158351	N	N	6	N	N
167	20230802	110619	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16040	-100	5	-0.62	187051950	11618	39.08	16050	16340	15920	20950	11300	16140	16100.19	0.88	2757	16653	16396	16033	15776	15413	16525	15905	90	4825	500	11940	10	1	17998577	2887	39.90	1.17	12	0.06	402.00	13668.00	29900	20220802	-46.35	14660	20230726	9.41	22800	-29.65	20230102	14660	9.41	20230726	29900	-46.35	20220802	14660	9.41	20230726	2.19	N	102460	500	89 억	158351	N	N	6	N	N
168	20230802	100621	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16150	10	2	0.06	89552550	5559	18.70	16050	16340	15920	20950	11300	16140	16109.47	0.88	666	16653	16396	16033	15776	15413	16525	15905	90	4825	500	11940	10	1	17998577	2907	40.17	1.18	12	0.03	402.00	13668.00	29900	20220802	-45.99	14660	20230726	10.16	22800	-29.17	20230102	14660	10.16	20230726	29900	-45.99	20220802	14660	10.16	20230726	2.19	N	102460	500	89 억	158351	N	N	6	N	N
169	20230802	090621	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16120	-20	5	-0.12	12431120	774	2.60	16050	16130	15920	20950	11300	16140	16060.88	0.88	-101	16653	16396	16033	15776	15413	16525	15905	90	4825	500	11940	10	1	17998577	2901	40.10	1.18	12	0.00	402.00	13668.00	29900	20220802	-46.09	14660	20230726	9.96	22800	-29.30	20230102	14660	9.96	20230726	29900	-46.09	20220802	14660	9.96	20230726	2.19	N	102460	500	89 억	158351	N	N	6	N	N
170	20230801	160622	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16140	370	2	2.35	476187760	29668	117.29	15760	16290	15670	20500	11040	15770	16050.40	0.88	-1984	16003	15886	15683	15566	15363	15945	15625	90	4730	500	11660	10	1	17998577	2905	40.15	1.18	12	0.16	402.00	13668.00	29900	20220802	-46.02	14660	20230726	10.10	22800	-29.21	20230102	14660	10.10	20230726	29900	-46.02	20220802	14660	10.10	20230726	2.16	N	102460	500	89 억	159226	N	N	6	N	N
171	20230801	150619	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16000	230	2	1.46	426207820	26565	105.02	15760	16290	15670	20500	11040	15770	16043.96	0.88	-1849	16003	15886	15683	15566	15363	15945	15625	90	4730	500	11660	10	1	17998577	2880	39.80	1.17	12	0.15	402.00	13668.00	29900	20220802	-46.49	14660	20230726	9.14	22800	-29.82	20230102	14660	9.14	20230726	29900	-46.49	20220802	14660	9.14	20230726	2.16	N	102460	500	89 억	159226	N	N	4	N	N
172	20230801	140631	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15930	160	2	1.01	383490700	23889	94.44	15760	16290	15670	20500	11040	15770	16053.02	0.88	-3020	16003	15886	15683	15566	15363	15945	15625	90	4730	500	11660	10	1	17998577	2867	39.63	1.17	12	0.13	402.00	13668.00	29900	20220802	-46.72	14660	20230726	8.66	22800	-30.13	20230102	14660	8.66	20230726	29900	-46.72	20220802	14660	8.66	20230726	2.16	N	102460	500	89 억	159226	N	N	4	N	N
173	20230801	130617	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15910	140	2	0.89	338470080	21061	83.26	15760	16290	15670	20500	11040	15770	16070.94	0.88	-2676	16003	15886	15683	15566	15363	15945	15625	90	4730	500	11660	10	1	17998577	2864	39.58	1.16	12	0.12	402.00	13668.00	29900	20220802	-46.79	14660	20230726	8.53	22800	-30.22	20230102	14660	8.53	20230726	29900	-46.79	20220802	14660	8.53	20230726	2.16	N	102460	500	89 억	159226	N	N	4	N	N
174	20230801	120617	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16050	280	2	1.78	276363080	17183	67.93	15760	16290	15670	20500	11040	15770	16083.52	0.88	-897	16003	15886	15683	15566	15363	15945	15625	90	4730	500	11660	10	1	17998577	2889	39.93	1.17	12	0.10	402.00	13668.00	29900	20220802	-46.32	14660	20230726	9.48	22800	-29.61	20230102	14660	9.48	20230726	29900	-46.32	20220802	14660	9.48	20230726	2.16	N	102460	500	89 억	159226	N	N	4	N	N
175	20230801	110615	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16160	390	2	2.47	241155600	14995	59.28	15760	16290	15670	20500	11040	15770	16082.40	0.88	-520	16003	15886	15683	15566	15363	15945	15625	90	4730	500	11660	10	1	17998577	2909	40.20	1.18	12	0.08	402.00	13668.00	29900	20220802	-45.95	14660	20230726	10.23	22800	-29.12	20230102	14660	10.23	20230726	29900	-45.95	20220802	14660	10.23	20230726	2.16	N	102460	500	89 억	159226	N	N	4	N	N
176	20230801	100619	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16130	360	2	2.28	198971020	12383	48.95	15760	16290	15670	20500	11040	15770	16068.08	0.88	-934	16003	15886	15683	15566	15363	15945	15625	90	4730	500	11660	10	1	17998577	2903	40.12	1.18	12	0.07	402.00	13668.00	29900	20220802	-46.05	14660	20230726	10.03	22800	-29.25	20230102	14660	10.03	20230726	29900	-46.05	20220802	14660	10.03	20230726	2.16	N	102460	500	89 억	159226	N	N	4	N	N
177	20230801	090613	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15870	100	2	0.63	22768480	1444	5.71	15760	15870	15670	20500	11040	15770	15767.65	0.88	318	16003	15886	15683	15566	15363	15945	15625	90	4730	500	11660	10	1	17998577	2856	39.48	1.16	12	0.01	402.00	13668.00	29900	20220802	-46.92	14660	20230726	8.25	22800	-30.39	20230102	14660	8.25	20230726	29900	-46.92	20220802	14660	8.25	20230726	2.16	N	102460	500	89 억	159226	N	N	4	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History