KissMeData/271980/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	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	161055	57	100.00	KOSPI	의약품	N	N	N	N	N	17160	90	2	0.53	454153350	26172	345.78	17950	17950	17070	22150	11950	17070	17352.64	2.71	-4682	17196	17132	17076	17012	16956	17105	16985	74	5080	500	12630	10	1	14704872	2523	-19.28	1.55	12	0.18	-890.00	11067.00	24600	20221214	-30.24	15900	20221013	7.92	23550	-27.13	20230102	16410	4.57	20230727	24600	-30.24	20221214	15900	7.92	20221013	1.44	N	271980	500	73 억	398216	N	N	1	N	N
3	20230831	151347	57	100.00	KOSPI	의약품	N	N	N	N	N	17160	90	2	0.53	443579560	25556	337.64	17950	17950	17070	22150	11950	17070	17357.16	2.71	-4669	17196	17132	17076	17012	16956	17105	16985	74	5080	500	12630	10	1	14704872	2523	-19.28	1.55	12	0.17	-890.00	11067.00	24600	20221214	-30.24	15900	20221013	7.92	23550	-27.13	20230102	16410	4.57	20230727	24600	-30.24	20221214	15900	7.92	20221013	1.44	N	271980	500	73 억	398216	N	N	1	N	N
4	20230831	141502	57	100.00	KOSPI	의약품	N	N	N	N	N	17250	180	2	1.05	435080890	25061	331.10	17950	17950	17070	22150	11950	17070	17360.88	2.71	-4687	17196	17132	17076	17012	16956	17105	16985	74	5080	500	12630	10	1	14704872	2537	-19.38	1.56	12	0.17	-890.00	11067.00	24600	20221214	-29.88	15900	20221013	8.49	23550	-26.75	20230102	16410	5.12	20230727	24600	-29.88	20221214	15900	8.49	20221013	1.44	N	271980	500	73 억	398216	N	N	1	N	N
5	20230831	131426	57	100.00	KOSPI	의약품	N	N	N	N	N	17150	80	2	0.47	361057510	20746	274.09	17950	17950	17070	22150	11950	17070	17403.72	2.71	-4729	17196	17132	17076	17012	16956	17105	16985	74	5080	500	12630	10	1	14704872	2522	-19.27	1.55	12	0.14	-890.00	11067.00	24600	20221214	-30.28	15900	20221013	7.86	23550	-27.18	20230102	16410	4.51	20230727	24600	-30.28	20221214	15900	7.86	20221013	1.44	N	271980	500	73 억	398216	N	N	1	N	N
6	20230831	121516	57	100.00	KOSPI	의약품	N	N	N	N	N	17080	10	2	0.06	350221130	20114	265.74	17950	17950	17070	22150	11950	17070	17411.81	2.71	-4723	17196	17132	17076	17012	16956	17105	16985	74	5080	500	12630	10	1	14704872	2512	-19.19	1.54	12	0.14	-890.00	11067.00	24600	20221214	-30.57	15900	20221013	7.42	23550	-27.47	20230102	16410	4.08	20230727	24600	-30.57	20221214	15900	7.42	20221013	1.44	N	271980	500	73 억	398216	N	N	1	N	N
7	20230831	111947	57	100.00	KOSPI	의약품	N	N	N	N	N	17100	30	2	0.18	335708810	19265	254.53	17950	17950	17080	22150	11950	17070	17425.84	2.71	-4289	17196	17132	17076	17012	16956	17105	16985	74	5080	500	12630	10	1	14704872	2515	-19.21	1.55	12	0.13	-890.00	11067.00	24600	20221214	-30.49	15900	20221013	7.55	23550	-27.39	20230102	16410	4.20	20230727	24600	-30.49	20221214	15900	7.55	20221013	1.44	N	271980	500	73 억	398216	N	N	1	N	N
8	20230831	101605	57	100.00	KOSPI	의약품	N	N	N	N	N	17200	130	2	0.76	284152360	16254	214.74	17950	17950	17100	22150	11950	17070	17482.00	2.71	-3776	17196	17132	17076	17012	16956	17105	16985	74	5080	500	12630	10	1	14704872	2529	-19.33	1.55	12	0.11	-890.00	11067.00	24600	20221214	-30.08	15900	20221013	8.18	23550	-26.96	20230102	16410	4.81	20230727	24600	-30.08	20221214	15900	8.18	20221013	1.44	N	271980	500	73 억	398216	N	N	1	N	N
9	20230831	091434	57	100.00	KOSPI	의약품	N	N	N	N	N	17240	170	2	1.00	228965660	13053	172.45	17950	17950	17100	22150	11950	17070	17541.23	2.71	-3299	17196	17132	17076	17012	16956	17105	16985	74	5080	500	12630	10	1	14704872	2535	-19.37	1.56	12	0.09	-890.00	11067.00	24600	20221214	-29.92	15900	20221013	8.43	23550	-26.79	20230102	16410	5.06	20230727	24600	-29.92	20221214	15900	8.43	20221013	1.44	N	271980	500	73 억	398216	N	N	1	N	N
10	20230830	161100	57	100.00	KOSPI	의약품	N	N	N	N	N	17070	-20	5	-0.12	128340920	7519	149.48	17100	17140	17020	22200	11970	17090	17068.88	2.71	-571	17183	17136	17053	17006	16923	17095	16965	74	5110	500	12640	10	1	14704872	2510	-19.18	1.54	12	0.05	-890.00	11067.00	24600	20221214	-30.61	15900	20221013	7.36	23550	-27.52	20230102	16410	4.02	20230727	24600	-30.61	20221214	15900	7.36	20221013	1.44	N	271980	500	73 억	398811	N	N	1	N	N
11	20230830	151323	57	100.00	KOSPI	의약품	N	N	N	N	N	17050	-40	5	-0.23	125849190	7373	146.58	17100	17140	17020	22200	11970	17090	17068.93	2.71	-558	17183	17136	17053	17006	16923	17095	16965	74	5110	500	12640	10	1	14704872	2507	-19.16	1.54	12	0.05	-890.00	11067.00	24600	20221214	-30.69	15900	20221013	7.23	23550	-27.60	20230102	16410	3.90	20230727	24600	-30.69	20221214	15900	7.23	20221013	1.44	N	271980	500	73 억	398811	N	N	1	N	N
12	20230830	141416	57	100.00	KOSPI	의약품	N	N	N	N	N	17090	0	3	0.00	118285900	6929	137.75	17100	17140	17020	22200	11970	17090	17071.14	2.71	-463	17183	17136	17053	17006	16923	17095	16965	74	5110	500	12640	10	1	14704872	2513	-19.20	1.54	12	0.05	-890.00	11067.00	24600	20221214	-30.53	15900	20221013	7.48	23550	-27.43	20230102	16410	4.14	20230727	24600	-30.53	20221214	15900	7.48	20221013	1.44	N	271980	500	73 억	398811	N	N	1	N	N
13	20230830	131406	57	100.00	KOSPI	의약품	N	N	N	N	N	17100	10	2	0.06	90537120	5301	105.39	17100	17140	17050	22200	11970	17090	17079.25	2.71	-356	17183	17136	17053	17006	16923	17095	16965	74	5110	500	12640	10	1	14704872	2515	-19.21	1.55	12	0.04	-890.00	11067.00	24600	20221214	-30.49	15900	20221013	7.55	23550	-27.39	20230102	16410	4.20	20230727	24600	-30.49	20221214	15900	7.55	20221013	1.44	N	271980	500	73 억	398811	N	N	1	N	N
14	20230830	121420	57	100.00	KOSPI	의약품	N	N	N	N	N	17090	0	3	0.00	66130960	3871	76.96	17100	17140	17060	22200	11970	17090	17083.69	2.71	-263	17183	17136	17053	17006	16923	17095	16965	74	5110	500	12640	10	1	14704872	2513	-19.20	1.54	12	0.03	-890.00	11067.00	24600	20221214	-30.53	15900	20221013	7.48	23550	-27.43	20230102	16410	4.14	20230727	24600	-30.53	20221214	15900	7.48	20221013	1.44	N	271980	500	73 억	398811	N	N	1	N	N
15	20230830	111934	57	100.00	KOSPI	의약품	N	N	N	N	N	17060	-30	5	-0.18	38968370	2281	45.35	17100	17140	17060	22200	11970	17090	17083.90	2.71	-190	17183	17136	17053	17006	16923	17095	16965	74	5110	500	12640	10	1	14704872	2509	-19.17	1.54	12	0.02	-890.00	11067.00	24600	20221214	-30.65	15900	20221013	7.30	23550	-27.56	20230102	16410	3.96	20230727	24600	-30.65	20221214	15900	7.30	20221013	1.44	N	271980	500	73 억	398811	N	N	1	N	N
16	20230830	101502	57	100.00	KOSPI	의약품	N	N	N	N	N	17100	10	2	0.06	19382200	1134	22.54	17100	17140	17080	22200	11970	17090	17091.89	2.71	-179	17183	17136	17053	17006	16923	17095	16965	74	5110	500	12640	10	1	14704872	2515	-19.21	1.55	12	0.01	-890.00	11067.00	24600	20221214	-30.49	15900	20221013	7.55	23550	-27.39	20230102	16410	4.20	20230727	24600	-30.49	20221214	15900	7.55	20221013	1.44	N	271980	500	73 억	398811	N	N	1	N	N
17	20230830	091402	57	100.00	KOSPI	의약품	N	N	N	N	N	17080	-10	5	-0.06	4701130	275	5.47	17100	17140	17080	22200	11970	17090	17095.02	2.71	-75	17183	17136	17053	17006	16923	17095	16965	74	5110	500	12640	10	1	14704872	2512	-19.19	1.54	12	0.00	-890.00	11067.00	24600	20221214	-30.57	15900	20221013	7.42	23550	-27.47	20230102	16410	4.08	20230727	24600	-30.57	20221214	15900	7.42	20221013	1.44	N	271980	500	73 억	398811	N	N	1	N	N
18	20230829	161055	57	100.00	KOSPI	의약품	N	N	N	N	N	17090	90	2	0.53	85634250	5030	83.28	17100	17100	16970	22100	11900	17000	17024.36	2.71	103	17113	17056	17003	16946	16893	17030	16920	74	5100	500	12580	10	1	14704872	2513	-19.20	1.54	12	0.03	-890.00	11067.00	24600	20221214	-30.53	15900	20221013	7.48	23550	-27.43	20230102	16410	4.14	20230727	24600	-30.53	20221214	15900	7.48	20221013	1.45	N	271980	500	73 억	398713	N	N	1	N	N
19	20230829	151331	57	100.00	KOSPI	의약품	N	N	N	N	N	17040	40	2	0.24	81878900	4810	79.64	17100	17100	16970	22100	11900	17000	17022.64	2.71	116	17113	17056	17003	16946	16893	17030	16920	74	5100	500	12580	10	1	14704872	2506	-19.15	1.54	12	0.03	-890.00	11067.00	24600	20221214	-30.73	15900	20221013	7.17	23550	-27.64	20230102	16410	3.84	20230727	24600	-30.73	20221214	15900	7.17	20221013	1.45	N	271980	500	73 억	398713	N	N	0	N	N
20	20230829	141505	57	100.00	KOSPI	의약품	N	N	N	N	N	17010	10	2	0.06	66445990	3906	64.67	17100	17100	16970	22100	11900	17000	17011.26	2.71	159	17113	17056	17003	16946	16893	17030	16920	74	5100	500	12580	10	1	14704872	2501	-19.11	1.54	12	0.03	-890.00	11067.00	24600	20221214	-30.85	15900	20221013	6.98	23550	-27.77	20230102	16410	3.66	20230727	24600	-30.85	20221214	15900	6.98	20221013	1.45	N	271980	500	73 억	398713	N	N	0	N	N
21	20230829	131401	57	100.00	KOSPI	의약품	N	N	N	N	N	17010	10	2	0.06	63332340	3723	61.64	17100	17100	16970	22100	11900	17000	17011.10	2.71	199	17113	17056	17003	16946	16893	17030	16920	74	5100	500	12580	10	1	14704872	2501	-19.11	1.54	12	0.03	-890.00	11067.00	24600	20221214	-30.85	15900	20221013	6.98	23550	-27.77	20230102	16410	3.66	20230727	24600	-30.85	20221214	15900	6.98	20221013	1.45	N	271980	500	73 억	398713	N	N	0	N	N
22	20230829	121458	57	100.00	KOSPI	의약품	N	N	N	N	N	17010	10	2	0.06	54811210	3223	53.36	17100	17100	16970	22100	11900	17000	17006.27	2.71	219	17113	17056	17003	16946	16893	17030	16920	74	5100	500	12580	10	1	14704872	2501	-19.11	1.54	12	0.02	-890.00	11067.00	24600	20221214	-30.85	15900	20221013	6.98	23550	-27.77	20230102	16410	3.66	20230727	24600	-30.85	20221214	15900	6.98	20221013	1.45	N	271980	500	73 억	398713	N	N	0	N	N
23	20230829	112154	57	100.00	KOSPI	의약품	N	N	N	N	N	17030	30	2	0.18	46646900	2744	45.43	17100	17100	16970	22100	11900	17000	16999.60	2.71	318	17113	17056	17003	16946	16893	17030	16920	74	5100	500	12580	10	1	14704872	2504	-19.13	1.54	12	0.02	-890.00	11067.00	24600	20221214	-30.77	15900	20221013	7.11	23550	-27.69	20230102	16410	3.78	20230727	24600	-30.77	20221214	15900	7.11	20221013	1.45	N	271980	500	73 억	398713	N	N	0	N	N
24	20230829	101556	57	100.00	KOSPI	의약품	N	N	N	N	N	17020	20	2	0.12	41977700	2470	40.89	17100	17100	16970	22100	11900	17000	16995.02	2.71	336	17113	17056	17003	16946	16893	17030	16920	74	5100	500	12580	10	1	14704872	2503	-19.12	1.54	12	0.02	-890.00	11067.00	24600	20221214	-30.81	15900	20221013	7.04	23550	-27.73	20230102	16410	3.72	20230727	24600	-30.81	20221214	15900	7.04	20221013	1.45	N	271980	500	73 억	398713	N	N	0	N	N
25	20230829	091036	57	100.00	KOSPI	의약품	N	N	N	N	N	17010	10	2	0.06	238480	14	0.23	17100	17100	17010	22100	11900	17000	17034.29	2.71	-10	17113	17056	17003	16946	16893	17030	16920	74	5100	500	12580	10	1	14704872	2501	-19.11	1.54	12	0.00	-890.00	11067.00	24600	20221214	-30.85	15900	20221013	6.98	23550	-27.77	20230102	16410	3.66	20230727	24600	-30.85	20221214	15900	6.98	20221013	1.45	N	271980	500	73 억	398713	N	N	0	N	N
26	20230828	161023	57	100.00	KOSPI	의약품	N	N	N	N	N	17000	-20	5	-0.12	101786450	5991	103.06	17020	17060	16950	22100	11920	17020	16989.89	2.72	-1081	17306	17162	17056	16912	16806	17110	16860	74	5080	500	12590	10	1	14704872	2500	-19.10	1.54	12	0.04	-890.00	11067.00	24600	20221214	-30.89	15900	20221013	6.92	23550	-27.81	20230102	16410	3.60	20230727	24600	-30.89	20221214	15900	6.92	20221013	1.44	N	271980	500	73 억	399794	N	N	1	N	N
27	20230828	151033	57	100.00	KOSPI	의약품	N	N	N	N	N	17000	-20	5	-0.12	99525450	5858	100.77	17020	17060	16950	22100	11920	17020	16989.66	2.72	-1081	17306	17162	17056	16912	16806	17110	16860	74	5080	500	12590	10	1	14704872	2500	-19.10	1.54	12	0.04	-890.00	11067.00	24600	20221214	-30.89	15900	20221013	6.92	23550	-27.81	20230102	16410	3.60	20230727	24600	-30.89	20221214	15900	6.92	20221013	1.44	N	271980	500	73 억	399794	N	N	1	N	N
28	20230828	141036	57	100.00	KOSPI	의약품	N	N	N	N	N	17010	-10	5	-0.06	87999170	5180	89.11	17020	17060	16950	22100	11920	17020	16988.26	2.72	-929	17306	17162	17056	16912	16806	17110	16860	74	5080	500	12590	10	1	14704872	2501	-19.11	1.54	12	0.04	-890.00	11067.00	24600	20221214	-30.85	15900	20221013	6.98	23550	-27.77	20230102	16410	3.66	20230727	24600	-30.85	20221214	15900	6.98	20221013	1.44	N	271980	500	73 억	399794	N	N	1	N	N
29	20230828	131045	57	100.00	KOSPI	의약품	N	N	N	N	N	17040	20	2	0.12	75987350	4474	76.97	17020	17060	16950	22100	11920	17020	16984.21	2.72	-739	17306	17162	17056	16912	16806	17110	16860	74	5080	500	12590	10	1	14704872	2506	-19.15	1.54	12	0.03	-890.00	11067.00	24600	20221214	-30.73	15900	20221013	7.17	23550	-27.64	20230102	16410	3.84	20230727	24600	-30.73	20221214	15900	7.17	20221013	1.44	N	271980	500	73 억	399794	N	N	1	N	N
30	20230828	121035	57	100.00	KOSPI	의약품	N	N	N	N	N	17060	40	2	0.24	74862910	4408	75.83	17020	17060	16950	22100	11920	17020	16983.42	2.72	-739	17306	17162	17056	16912	16806	17110	16860	74	5080	500	12590	10	1	14704872	2509	-19.17	1.54	12	0.03	-890.00	11067.00	24600	20221214	-30.65	15900	20221013	7.30	23550	-27.56	20230102	16410	3.96	20230727	24600	-30.65	20221214	15900	7.30	20221013	1.44	N	271980	500	73 억	399794	N	N	1	N	N
31	20230828	111032	57	100.00	KOSPI	의약품	N	N	N	N	N	16990	-30	5	-0.18	47330000	2789	47.98	17020	17030	16950	22100	11920	17020	16970.24	2.72	-1110	17306	17162	17056	16912	16806	17110	16860	74	5080	500	12590	10	1	14704872	2498	-19.09	1.54	12	0.02	-890.00	11067.00	24600	20221214	-30.93	15900	20221013	6.86	23550	-27.86	20230102	16410	3.53	20230727	24600	-30.93	20221214	15900	6.86	20221013	1.44	N	271980	500	73 억	399794	N	N	1	N	N
32	20230828	101021	57	100.00	KOSPI	의약품	N	N	N	N	N	17000	-20	5	-0.12	40456730	2385	41.03	17020	17020	16950	22100	11920	17020	16962.99	2.72	-1012	17306	17162	17056	16912	16806	17110	16860	74	5080	500	12590	10	1	14704872	2500	-19.10	1.54	12	0.02	-890.00	11067.00	24600	20221214	-30.89	15900	20221013	6.92	23550	-27.81	20230102	16410	3.60	20230727	24600	-30.89	20221214	15900	6.92	20221013	1.44	N	271980	500	73 억	399794	N	N	1	N	N
33	20230828	091034	57	100.00	KOSPI	의약품	N	N	N	N	N	16950	-70	5	-0.41	5294860	312	5.37	17020	17020	16950	22100	11920	17020	16970.71	2.72	-167	17306	17162	17056	16912	16806	17110	16860	74	5080	500	12590	10	1	14704872	2492	-19.04	1.53	12	0.00	-890.00	11067.00	24600	20221214	-31.10	15900	20221013	6.60	23550	-28.03	20230102	16410	3.29	20230727	24600	-31.10	20221214	15900	6.60	20221013	1.44	N	271980	500	73 억	399794	N	N	1	N	N
34	20230825	161027	57	100.00	KOSPI	의약품	N	N	N	N	N	17020	-20	5	-0.12	98278630	5786	87.73	17200	17200	16950	22150	11930	17040	16985.59	2.73	-1078	17260	17150	17050	16940	16840	17100	16890	74	5110	500	12600	10	1	14704872	2503	-19.12	1.54	12	0.04	-890.00	11067.00	24600	20221214	-30.81	15900	20221013	7.04	23550	-27.73	20230102	16410	3.72	20230727	24600	-30.81	20221214	15900	7.04	20221013	1.45	N	271980	500	73 억	400895	N	N	1	N	N
35	20230825	151033	57	100.00	KOSPI	의약품	N	N	N	N	N	16980	-60	5	-0.35	91131990	5366	81.36	17200	17200	16950	22150	11930	17040	16983.23	2.73	-1064	17260	17150	17050	16940	16840	17100	16890	74	5110	500	12600	10	1	14704872	2497	-19.08	1.53	12	0.04	-890.00	11067.00	24600	20221214	-30.98	15900	20221013	6.79	23550	-27.90	20230102	16410	3.47	20230727	24600	-30.98	20221214	15900	6.79	20221013	1.45	N	271980	500	73 억	400895	N	N	2	N	N
36	20230825	141032	57	100.00	KOSPI	의약품	N	N	N	N	N	17000	-40	5	-0.23	58680650	3455	52.39	17200	17200	16950	22150	11930	17040	16984.27	2.73	-947	17260	17150	17050	16940	16840	17100	16890	74	5110	500	12600	10	1	14704872	2500	-19.10	1.54	12	0.02	-890.00	11067.00	24600	20221214	-30.89	15900	20221013	6.92	23550	-27.81	20230102	16410	3.60	20230727	24600	-30.89	20221214	15900	6.92	20221013	1.45	N	271980	500	73 억	400895	N	N	2	N	N
37	20230825	131027	57	100.00	KOSPI	의약품	N	N	N	N	N	16960	-80	5	-0.47	55099090	3244	49.19	17200	17200	16950	22150	11930	17040	16984.92	2.73	-743	17260	17150	17050	16940	16840	17100	16890	74	5110	500	12600	10	1	14704872	2494	-19.06	1.53	12	0.02	-890.00	11067.00	24600	20221214	-31.06	15900	20221013	6.67	23550	-27.98	20230102	16410	3.35	20230727	24600	-31.06	20221214	15900	6.67	20221013	1.45	N	271980	500	73 억	400895	N	N	2	N	N
38	20230825	121028	57	100.00	KOSPI	의약품	N	N	N	N	N	16970	-70	5	-0.41	44409790	2614	39.64	17200	17200	16950	22150	11930	17040	16989.21	2.73	-545	17260	17150	17050	16940	16840	17100	16890	74	5110	500	12600	10	1	14704872	2495	-19.07	1.53	12	0.02	-890.00	11067.00	24600	20221214	-31.02	15900	20221013	6.73	23550	-27.94	20230102	16410	3.41	20230727	24600	-31.02	20221214	15900	6.73	20221013	1.45	N	271980	500	73 억	400895	N	N	2	N	N
39	20230825	111027	57	100.00	KOSPI	의약품	N	N	N	N	N	16990	-50	5	-0.29	24044990	1415	21.46	17200	17200	16950	22150	11930	17040	16992.93	2.73	-151	17260	17150	17050	16940	16840	17100	16890	74	5110	500	12600	10	1	14704872	2498	-19.09	1.54	12	0.01	-890.00	11067.00	24600	20221214	-30.93	15900	20221013	6.86	23550	-27.86	20230102	16410	3.53	20230727	24600	-30.93	20221214	15900	6.86	20221013	1.45	N	271980	500	73 억	400895	N	N	2	N	N
40	20230825	101033	57	100.00	KOSPI	의약품	N	N	N	N	N	17030	-10	5	-0.06	17790460	1047	15.88	17200	17200	16950	22150	11930	17040	16991.84	2.73	-58	17260	17150	17050	16940	16840	17100	16890	74	5110	500	12600	10	1	14704872	2504	-19.13	1.54	12	0.01	-890.00	11067.00	24600	20221214	-30.77	15900	20221013	7.11	23550	-27.69	20230102	16410	3.78	20230727	24600	-30.77	20221214	15900	7.11	20221013	1.45	N	271980	500	73 억	400895	N	N	2	N	N
41	20230825	091025	57	100.00	KOSPI	의약품	N	N	N	N	N	17070	30	2	0.18	3238320	190	2.88	17200	17200	17000	22150	11930	17040	17043.79	2.73	-20	17260	17150	17050	16940	16840	17100	16890	74	5110	500	12600	10	1	14704872	2510	-19.18	1.54	12	0.00	-890.00	11067.00	24600	20221214	-30.61	15900	20221013	7.36	23550	-27.52	20230102	16410	4.02	20230727	24600	-30.61	20221214	15900	7.36	20221013	1.45	N	271980	500	73 억	400895	N	N	2	N	N
42	20230824	161021	57	100.00	KOSPI	의약품	N	N	N	N	N	17040	50	2	0.29	112176290	6595	78.37	17070	17160	16950	22050	11900	16990	17009.29	2.73	-888	17503	17246	17113	16856	16723	17180	16790	74	5060	500	12570	10	1	14704872	2506	-19.15	1.54	12	0.04	-890.00	11067.00	24600	20221214	-30.73	15900	20221013	7.17	23550	-27.64	20230102	16410	3.84	20230727	24600	-30.73	20221214	15900	7.17	20221013	1.45	N	271980	500	73 억	401788	N	N	2	N	N
43	20230824	151019	57	100.00	KOSPI	의약품	N	N	N	N	N	17040	50	2	0.29	107269720	6307	74.95	17070	17160	16950	22050	11900	16990	17008.04	2.73	-881	17503	17246	17113	16856	16723	17180	16790	74	5060	500	12570	10	1	14704872	2506	-19.15	1.54	12	0.04	-890.00	11067.00	24600	20221214	-30.73	15900	20221013	7.17	23550	-27.64	20230102	16410	3.84	20230727	24600	-30.73	20221214	15900	7.17	20221013	1.45	N	271980	500	73 억	401788	N	N	3	N	N
44	20230824	141020	57	100.00	KOSPI	의약품	N	N	N	N	N	17000	10	2	0.06	88217900	5185	61.62	17070	17160	16950	22050	11900	16990	17014.06	2.73	-801	17503	17246	17113	16856	16723	17180	16790	74	5060	500	12570	10	1	14704872	2500	-19.10	1.54	12	0.04	-890.00	11067.00	24600	20221214	-30.89	15900	20221013	6.92	23550	-27.81	20230102	16410	3.60	20230727	24600	-30.89	20221214	15900	6.92	20221013	1.45	N	271980	500	73 억	401788	N	N	3	N	N
45	20230824	131024	57	100.00	KOSPI	의약품	N	N	N	N	N	17040	50	2	0.29	83191730	4889	58.10	17070	17160	16950	22050	11900	16990	17016.10	2.73	-737	17503	17246	17113	16856	16723	17180	16790	74	5060	500	12570	10	1	14704872	2506	-19.15	1.54	12	0.03	-890.00	11067.00	24600	20221214	-30.73	15900	20221013	7.17	23550	-27.64	20230102	16410	3.84	20230727	24600	-30.73	20221214	15900	7.17	20221013	1.45	N	271980	500	73 억	401788	N	N	3	N	N
46	20230824	121027	57	100.00	KOSPI	의약품	N	N	N	N	N	16960	-30	5	-0.18	75441590	4433	52.68	17070	17160	16950	22050	11900	16990	17018.18	2.73	-692	17503	17246	17113	16856	16723	17180	16790	74	5060	500	12570	10	1	14704872	2494	-19.06	1.53	12	0.03	-890.00	11067.00	24600	20221214	-31.06	15900	20221013	6.67	23550	-27.98	20230102	16410	3.35	20230727	24600	-31.06	20221214	15900	6.67	20221013	1.45	N	271980	500	73 억	401788	N	N	3	N	N
47	20230824	111022	57	100.00	KOSPI	의약품	N	N	N	N	N	17000	10	2	0.06	55865540	3282	39.00	17070	17160	16980	22050	11900	16990	17021.80	2.73	-476	17503	17246	17113	16856	16723	17180	16790	74	5060	500	12570	10	1	14704872	2500	-19.10	1.54	12	0.02	-890.00	11067.00	24600	20221214	-30.89	15900	20221013	6.92	23550	-27.81	20230102	16410	3.60	20230727	24600	-30.89	20221214	15900	6.92	20221013	1.45	N	271980	500	73 억	401788	N	N	3	N	N
48	20230824	101018	57	100.00	KOSPI	의약품	N	N	N	N	N	17040	50	2	0.29	23372780	1370	16.28	17070	17160	17040	22050	11900	16990	17060.42	2.73	-313	17503	17246	17113	16856	16723	17180	16790	74	5060	500	12570	10	1	14704872	2506	-19.15	1.54	12	0.01	-890.00	11067.00	24600	20221214	-30.73	15900	20221013	7.17	23550	-27.64	20230102	16410	3.84	20230727	24600	-30.73	20221214	15900	7.17	20221013	1.45	N	271980	500	73 억	401788	N	N	3	N	N
49	20230824	091022	57	100.00	KOSPI	의약품	N	N	N	N	N	17050	60	2	0.35	4931840	289	3.43	17070	17070	17050	22050	11900	16990	17065.19	2.73	-13	17503	17246	17113	16856	16723	17180	16790	74	5060	500	12570	10	1	14704872	2507	-19.16	1.54	12	0.00	-890.00	11067.00	24600	20221214	-30.69	15900	20221013	7.23	23550	-27.60	20230102	16410	3.90	20230727	24600	-30.69	20221214	15900	7.23	20221013	1.45	N	271980	500	73 억	401788	N	N	3	N	N
50	20230823	161017	57	100.00	KOSPI	의약품	N	N	N	N	N	16990	-10	5	-0.06	143220180	8395	94.49	17000	17370	16980	22100	11900	17000	17060.47	2.75	-3003	17266	17132	17066	16932	16866	17100	16900	74	5100	500	12580	10	1	14704872	2498	-19.09	1.54	12	0.06	-890.00	11067.00	24600	20221214	-30.93	15900	20221013	6.86	23550	-27.86	20230102	16410	3.53	20230727	24600	-30.93	20221214	15900	6.86	20221013	1.45	N	271980	500	73 억	404663	N	N	3	N	N
51	20230823	151015	57	100.00	KOSPI	의약품	N	N	N	N	N	17000	0	3	0.00	136846190	8020	90.26	17000	17370	16980	22100	11900	17000	17063.12	2.75	-2872	17266	17132	17066	16932	16866	17100	16900	74	5100	500	12580	10	1	14704872	2500	-19.10	1.54	12	0.05	-890.00	11067.00	24600	20221214	-30.89	15900	20221013	6.92	23550	-27.81	20230102	16410	3.60	20230727	24600	-30.89	20221214	15900	6.92	20221013	1.45	N	271980	500	73 억	404663	N	N	3	N	N
52	20230823	141024	57	100.00	KOSPI	의약품	N	N	N	N	N	17020	20	2	0.12	104105790	6096	68.61	17000	17370	16980	22100	11900	17000	17077.72	2.75	-2082	17266	17132	17066	16932	16866	17100	16900	74	5100	500	12580	10	1	14704872	2503	-19.12	1.54	12	0.04	-890.00	11067.00	24600	20221214	-30.81	15900	20221013	7.04	23550	-27.73	20230102	16410	3.72	20230727	24600	-30.81	20221214	15900	7.04	20221013	1.45	N	271980	500	73 억	404663	N	N	3	N	N
53	20230823	131014	57	100.00	KOSPI	의약품	N	N	N	N	N	17020	20	2	0.12	92464920	5415	60.95	17000	17370	16980	22100	11900	17000	17075.70	2.75	-1632	17266	17132	17066	16932	16866	17100	16900	74	5100	500	12580	10	1	14704872	2503	-19.12	1.54	12	0.04	-890.00	11067.00	24600	20221214	-30.81	15900	20221013	7.04	23550	-27.73	20230102	16410	3.72	20230727	24600	-30.81	20221214	15900	7.04	20221013	1.45	N	271980	500	73 억	404663	N	N	3	N	N
54	20230823	121023	57	100.00	KOSPI	의약품	N	N	N	N	N	17090	90	2	0.53	52122760	3045	34.27	17000	17370	17000	22100	11900	17000	17117.49	2.75	-938	17266	17132	17066	16932	16866	17100	16900	74	5100	500	12580	10	1	14704872	2513	-19.20	1.54	12	0.02	-890.00	11067.00	24600	20221214	-30.53	15900	20221013	7.48	23550	-27.43	20230102	16410	4.14	20230727	24600	-30.53	20221214	15900	7.48	20221013	1.45	N	271980	500	73 억	404663	N	N	3	N	N
55	20230823	111017	57	100.00	KOSPI	의약품	N	N	N	N	N	17110	110	2	0.65	31346850	1829	20.59	17000	17370	17000	22100	11900	17000	17138.79	2.75	-523	17266	17132	17066	16932	16866	17100	16900	74	5100	500	12580	10	1	14704872	2516	-19.22	1.55	12	0.01	-890.00	11067.00	24600	20221214	-30.45	15900	20221013	7.61	23550	-27.35	20230102	16410	4.27	20230727	24600	-30.45	20221214	15900	7.61	20221013	1.45	N	271980	500	73 억	404663	N	N	3	N	N
56	20230823	101017	57	100.00	KOSPI	의약품	N	N	N	N	N	17140	140	2	0.82	11254490	656	7.38	17000	17370	17000	22100	11900	17000	17156.23	2.75	-248	17266	17132	17066	16932	16866	17100	16900	74	5100	500	12580	10	1	14704872	2520	-19.26	1.55	12	0.00	-890.00	11067.00	24600	20221214	-30.33	15900	20221013	7.80	23550	-27.22	20230102	16410	4.45	20230727	24600	-30.33	20221214	15900	7.80	20221013	1.45	N	271980	500	73 억	404663	N	N	3	N	N
57	20230823	091026	57	100.00	KOSPI	의약품	N	N	N	N	N	17240	240	2	1.41	5453790	316	3.56	17000	17370	17000	22100	11900	17000	17258.83	2.75	-153	17266	17132	17066	16932	16866	17100	16900	74	5100	500	12580	10	1	14704872	2535	-19.37	1.56	12	0.00	-890.00	11067.00	24600	20221214	-29.92	15900	20221013	8.43	23550	-26.79	20230102	16410	5.06	20230727	24600	-29.92	20221214	15900	8.43	20221013	1.45	N	271980	500	73 억	404663	N	N	3	N	N
58	20230822	161012	57	100.00	KOSPI	의약품	N	N	N	N	N	17000	-140	5	-0.82	150175490	8789	139.42	17030	17200	17000	22250	12000	17140	17086.76	2.76	-1248	17553	17346	17173	16966	16793	17450	17070	74	5110	500	12680	10	1	14704872	2500	-19.10	1.54	12	0.06	-890.00	11067.00	24600	20221214	-30.89	15900	20221013	6.92	23550	-27.81	20230102	16410	3.60	20230727	24600	-30.89	20221214	15900	6.92	20221013	1.46	N	271980	500	73 억	405911	N	N	3	N	N
59	20230822	151012	57	100.00	KOSPI	의약품	N	N	N	N	N	17060	-80	5	-0.47	128493800	7515	119.21	17030	17200	17020	22250	12000	17140	17098.31	2.76	-955	17553	17346	17173	16966	16793	17450	17070	74	5110	500	12680	10	1	14704872	2509	-19.17	1.54	12	0.05	-890.00	11067.00	24600	20221214	-30.65	15900	20221013	7.30	23550	-27.56	20230102	16410	3.96	20230727	24600	-30.65	20221214	15900	7.30	20221013	1.46	N	271980	500	73 억	405911	N	N	6	N	N
60	20230822	141013	57	100.00	KOSPI	의약품	N	N	N	N	N	17060	-80	5	-0.47	100805520	5892	93.46	17030	17200	17030	22250	12000	17140	17108.88	2.76	-660	17553	17346	17173	16966	16793	17450	17070	74	5110	500	12680	10	1	14704872	2509	-19.17	1.54	12	0.04	-890.00	11067.00	24600	20221214	-30.65	15900	20221013	7.30	23550	-27.56	20230102	16410	3.96	20230727	24600	-30.65	20221214	15900	7.30	20221013	1.46	N	271980	500	73 억	405911	N	N	6	N	N
61	20230822	131009	57	100.00	KOSPI	의약품	N	N	N	N	N	17130	-10	5	-0.06	83829720	4899	77.71	17030	17200	17030	22250	12000	17140	17111.60	2.76	-468	17553	17346	17173	16966	16793	17450	17070	74	5110	500	12680	10	1	14704872	2519	-19.25	1.55	12	0.03	-890.00	11067.00	24600	20221214	-30.37	15900	20221013	7.74	23550	-27.26	20230102	16410	4.39	20230727	24600	-30.37	20221214	15900	7.74	20221013	1.46	N	271980	500	73 억	405911	N	N	6	N	N
62	20230822	120957	57	100.00	KOSPI	의약품	N	N	N	N	N	17170	30	2	0.18	66712600	3901	61.88	17030	17200	17030	22250	12000	17140	17101.41	2.76	225	17553	17346	17173	16966	16793	17450	17070	74	5110	500	12680	10	1	14704872	2525	-19.29	1.55	12	0.03	-890.00	11067.00	24600	20221214	-30.20	15900	20221013	7.99	23550	-27.09	20230102	16410	4.63	20230727	24600	-30.20	20221214	15900	7.99	20221013	1.46	N	271980	500	73 억	405911	N	N	6	N	N
63	20230822	111010	57	100.00	KOSPI	의약품	N	N	N	N	N	17150	10	2	0.06	59578740	3485	55.28	17030	17200	17030	22250	12000	17140	17095.76	2.76	458	17553	17346	17173	16966	16793	17450	17070	74	5110	500	12680	10	1	14704872	2522	-19.27	1.55	12	0.02	-890.00	11067.00	24600	20221214	-30.28	15900	20221013	7.86	23550	-27.18	20230102	16410	4.51	20230727	24600	-30.28	20221214	15900	7.86	20221013	1.46	N	271980	500	73 억	405911	N	N	6	N	N
64	20230822	101006	57	100.00	KOSPI	의약품	N	N	N	N	N	17090	-50	5	-0.29	32463400	1899	30.12	17030	17200	17030	22250	12000	17140	17095.00	2.76	105	17553	17346	17173	16966	16793	17450	17070	74	5110	500	12680	10	1	14704872	2513	-19.20	1.54	12	0.01	-890.00	11067.00	24600	20221214	-30.53	15900	20221013	7.48	23550	-27.43	20230102	16410	4.14	20230727	24600	-30.53	20221214	15900	7.48	20221013	1.46	N	271980	500	73 억	405911	N	N	6	N	N
65	20230822	091006	57	100.00	KOSPI	의약품	N	N	N	N	N	17040	-100	5	-0.58	3679040	216	3.43	17030	17050	17030	22250	12000	17140	17032.59	2.76	-21	17553	17346	17173	16966	16793	17450	17070	74	5110	500	12680	10	1	14704872	2506	-19.15	1.54	12	0.00	-890.00	11067.00	24600	20221214	-30.73	15900	20221013	7.17	23550	-27.64	20230102	16410	3.84	20230727	24600	-30.73	20221214	15900	7.17	20221013	1.46	N	271980	500	73 억	405911	N	N	6	N	N
66	20230821	161005	57	100.00	KOSPI	의약품	N	N	N	N	N	17140	30	2	0.18	107915730	6299	70.04	17000	17380	17000	22200	11980	17110	17132.20	2.77	-1886	17423	17266	17093	16936	16763	17345	17015	74	5090	500	12660	10	1	14704872	2520	-19.26	1.55	12	0.04	-890.00	11067.00	24600	20221214	-30.33	15900	20221013	7.80	23550	-27.22	20230102	16410	4.45	20230727	24600	-30.33	20221214	15900	7.80	20221013	1.45	N	271980	500	73 억	407621	N	N	6	N	N
67	20230821	151011	57	100.00	KOSPI	의약품	N	N	N	N	N	17050	-60	5	-0.35	93765460	5471	60.83	17000	17380	17000	22200	11980	17110	17138.63	2.77	-1874	17423	17266	17093	16936	16763	17345	17015	74	5090	500	12660	10	1	14704872	2507	-19.16	1.54	12	0.04	-890.00	11067.00	24600	20221214	-30.69	15900	20221013	7.23	23550	-27.60	20230102	16410	3.90	20230727	24600	-30.69	20221214	15900	7.23	20221013	1.45	N	271980	500	73 억	407621	N	N	8	N	N
68	20230821	141007	57	100.00	KOSPI	의약품	N	N	N	N	N	17120	10	2	0.06	67460060	3932	43.72	17000	17380	17000	22200	11980	17110	17156.68	2.77	-1306	17423	17266	17093	16936	16763	17345	17015	74	5090	500	12660	10	1	14704872	2517	-19.24	1.55	12	0.03	-890.00	11067.00	24600	20221214	-30.41	15900	20221013	7.67	23550	-27.30	20230102	16410	4.33	20230727	24600	-30.41	20221214	15900	7.67	20221013	1.45	N	271980	500	73 억	407621	N	N	8	N	N
69	20230821	131018	57	100.00	KOSPI	의약품	N	N	N	N	N	17130	20	2	0.12	52372000	3052	33.93	17000	17380	17000	22200	11980	17110	17159.90	2.77	-870	17423	17266	17093	16936	16763	17345	17015	74	5090	500	12660	10	1	14704872	2519	-19.25	1.55	12	0.02	-890.00	11067.00	24600	20221214	-30.37	15900	20221013	7.74	23550	-27.26	20230102	16410	4.39	20230727	24600	-30.37	20221214	15900	7.74	20221013	1.45	N	271980	500	73 억	407621	N	N	8	N	N
70	20230821	121016	57	100.00	KOSPI	의약품	N	N	N	N	N	17180	70	2	0.41	45343580	2642	29.38	17000	17380	17000	22200	11980	17110	17162.60	2.77	-640	17423	17266	17093	16936	16763	17345	17015	74	5090	500	12660	10	1	14704872	2526	-19.30	1.55	12	0.02	-890.00	11067.00	24600	20221214	-30.16	15900	20221013	8.05	23550	-27.05	20230102	16410	4.69	20230727	24600	-30.16	20221214	15900	8.05	20221013	1.45	N	271980	500	73 억	407621	N	N	8	N	N
71	20230821	111006	57	100.00	KOSPI	의약품	N	N	N	N	N	17150	40	2	0.23	41296120	2406	26.75	17000	17380	17000	22200	11980	17110	17163.81	2.77	-621	17423	17266	17093	16936	16763	17345	17015	74	5090	500	12660	10	1	14704872	2522	-19.27	1.55	12	0.02	-890.00	11067.00	24600	20221214	-30.28	15900	20221013	7.86	23550	-27.18	20230102	16410	4.51	20230727	24600	-30.28	20221214	15900	7.86	20221013	1.45	N	271980	500	73 억	407621	N	N	8	N	N
72	20230821	101004	57	100.00	KOSPI	의약품	N	N	N	N	N	17270	160	2	0.94	17018890	991	11.02	17000	17380	17000	22200	11980	17110	17173.45	2.77	-382	17423	17266	17093	16936	16763	17345	17015	74	5090	500	12660	10	1	14704872	2540	-19.40	1.56	12	0.01	-890.00	11067.00	24600	20221214	-29.80	15900	20221013	8.62	23550	-26.67	20230102	16410	5.24	20230727	24600	-29.80	20221214	15900	8.62	20221013	1.45	N	271980	500	73 억	407621	N	N	8	N	N
73	20230821	091015	57	100.00	KOSPI	의약품	N	N	N	N	N	17090	-20	5	-0.12	2301180	135	1.50	17000	17380	17000	22200	11980	17110	17045.78	2.77	5	17423	17266	17093	16936	16763	17345	17015	74	5090	500	12660	10	1	14704872	2513	-19.20	1.54	12	0.00	-890.00	11067.00	24600	20221214	-30.53	15900	20221013	7.48	23550	-27.43	20230102	16410	4.14	20230727	24600	-30.53	20221214	15900	7.48	20221013	1.45	N	271980	500	73 억	407621	N	N	8	N	N
74	20230818	161006	57	100.00	KOSPI	의약품	N	N	N	N	N	17110	10	2	0.06	154178940	8993	118.99	16920	17250	16920	22200	11970	17100	17144.33	2.79	-2235	17593	17346	17173	16926	16753	17260	16840	74	5115	500	12650	10	1	14704872	2516	-19.22	1.55	12	0.06	-890.00	11067.00	24600	20221214	-30.45	15900	20221013	7.61	23550	-27.35	20230102	16410	4.27	20230727	24600	-30.45	20221214	15900	7.61	20221013	1.46	N	271980	500	73 억	409565	N	N	8	N	N
75	20230818	150957	57	100.00	KOSPI	의약품	N	N	N	N	N	17070	-30	5	-0.18	149524910	8721	115.39	16920	17250	16920	22200	11970	17100	17145.39	2.79	-2194	17593	17346	17173	16926	16753	17260	16840	74	5115	500	12650	10	1	14704872	2510	-19.18	1.54	12	0.06	-890.00	11067.00	24600	20221214	-30.61	15900	20221013	7.36	23550	-27.52	20230102	16410	4.02	20230727	24600	-30.61	20221214	15900	7.36	20221013	1.46	N	271980	500	73 억	409565	N	N	19	N	N
76	20230818	141005	57	100.00	KOSPI	의약품	N	N	N	N	N	17150	50	2	0.29	128417290	7486	99.05	16920	17250	16920	22200	11970	17100	17154.33	2.79	-1338	17593	17346	17173	16926	16753	17260	16840	74	5115	500	12650	10	1	14704872	2522	-19.27	1.55	12	0.05	-890.00	11067.00	24600	20221214	-30.28	15900	20221013	7.86	23550	-27.18	20230102	16410	4.51	20230727	24600	-30.28	20221214	15900	7.86	20221013	1.46	N	271980	500	73 억	409565	N	N	19	N	N
77	20230818	130958	57	100.00	KOSPI	의약품	N	N	N	N	N	17170	70	2	0.41	114316970	6664	88.17	16920	17250	16920	22200	11970	17100	17154.41	2.79	-1258	17593	17346	17173	16926	16753	17260	16840	74	5115	500	12650	10	1	14704872	2525	-19.29	1.55	12	0.05	-890.00	11067.00	24600	20221214	-30.20	15900	20221013	7.99	23550	-27.09	20230102	16410	4.63	20230727	24600	-30.20	20221214	15900	7.99	20221013	1.46	N	271980	500	73 억	409565	N	N	19	N	N
78	20230818	121009	57	100.00	KOSPI	의약품	N	N	N	N	N	17120	20	2	0.12	96418310	5623	74.40	16920	17250	16920	22200	11970	17100	17147.13	2.79	-1109	17593	17346	17173	16926	16753	17260	16840	74	5115	500	12650	10	1	14704872	2517	-19.24	1.55	12	0.04	-890.00	11067.00	24600	20221214	-30.41	15900	20221013	7.67	23550	-27.30	20230102	16410	4.33	20230727	24600	-30.41	20221214	15900	7.67	20221013	1.46	N	271980	500	73 억	409565	N	N	19	N	N
79	20230818	111000	57	100.00	KOSPI	의약품	N	N	N	N	N	17160	60	2	0.35	83566560	4874	64.49	16920	17250	16920	22200	11970	17100	17145.38	2.79	-956	17593	17346	17173	16926	16753	17260	16840	74	5115	500	12650	10	1	14704872	2523	-19.28	1.55	12	0.03	-890.00	11067.00	24600	20221214	-30.24	15900	20221013	7.92	23550	-27.13	20230102	16410	4.57	20230727	24600	-30.24	20221214	15900	7.92	20221013	1.46	N	271980	500	73 억	409565	N	N	19	N	N
80	20230818	101006	57	100.00	KOSPI	의약품	N	N	N	N	N	17050	-50	5	-0.29	71325540	4160	55.04	16920	17250	16920	22200	11970	17100	17145.56	2.79	-1191	17593	17346	17173	16926	16753	17260	16840	74	5115	500	12650	10	1	14704872	2507	-19.16	1.54	12	0.03	-890.00	11067.00	24600	20221214	-30.69	15900	20221013	7.23	23550	-27.60	20230102	16410	3.90	20230727	24600	-30.69	20221214	15900	7.23	20221013	1.46	N	271980	500	73 억	409565	N	N	19	N	N
81	20230818	091010	57	100.00	KOSPI	의약품	N	N	N	N	N	16940	-160	5	-0.94	6312030	373	4.94	16920	16960	16920	22200	11970	17100	16922.33	2.79	-47	17593	17346	17173	16926	16753	17260	16840	74	5115	500	12650	10	1	14704872	2491	-19.03	1.53	12	0.00	-890.00	11067.00	24600	20221214	-31.14	15900	20221013	6.54	23550	-28.07	20230102	16410	3.23	20230727	24600	-31.14	20221214	15900	6.54	20221013	1.46	N	271980	500	73 억	409565	N	N	19	N	N
82	20230817	161006	57	100.00	KOSPI	의약품	N	N	N	N	N	17100	-320	5	-1.84	129162840	7553	31.22	17420	17420	17000	22600	12200	17420	17100.87	2.81	-3555	17860	17640	17290	17070	16720	17750	17180	74	5200	500	12890	10	1	14704872	2515	-19.21	1.55	12	0.05	-890.00	11067.00	24600	20221214	-30.49	15900	20221013	7.55	23550	-27.39	20230102	16410	4.20	20230727	24600	-30.49	20221214	15900	7.55	20221013	1.46	N	271980	500	73 억	412990	N	N	19	N	N
83	20230817	151012	57	100.00	KOSPI	의약품	N	N	N	N	N	17120	-300	5	-1.72	110037550	6435	26.60	17420	17420	17000	22600	12200	17420	17099.85	2.81	-3396	17860	17640	17290	17070	16720	17750	17180	74	5200	500	12890	10	1	14704872	2517	-19.24	1.55	12	0.04	-890.00	11067.00	24600	20221214	-30.41	15900	20221013	7.67	23550	-27.30	20230102	16410	4.33	20230727	24600	-30.41	20221214	15900	7.67	20221013	1.46	N	271980	500	73 억	412990	N	N	1	N	N
84	20230817	141003	57	100.00	KOSPI	의약품	N	N	N	N	N	17110	-310	5	-1.78	99736750	5833	24.11	17420	17420	17000	22600	12200	17420	17098.71	2.81	-3169	17860	17640	17290	17070	16720	17750	17180	74	5200	500	12890	10	1	14704872	2516	-19.22	1.55	12	0.04	-890.00	11067.00	24600	20221214	-30.45	15900	20221013	7.61	23550	-27.35	20230102	16410	4.27	20230727	24600	-30.45	20221214	15900	7.61	20221013	1.46	N	271980	500	73 억	412990	N	N	1	N	N
85	20230817	131000	57	100.00	KOSPI	의약품	N	N	N	N	N	17140	-280	5	-1.61	93088720	5445	22.50	17420	17420	17000	22600	12200	17420	17096.18	2.81	-3071	17860	17640	17290	17070	16720	17750	17180	74	5200	500	12890	10	1	14704872	2520	-19.26	1.55	12	0.04	-890.00	11067.00	24600	20221214	-30.33	15900	20221013	7.80	23550	-27.22	20230102	16410	4.45	20230727	24600	-30.33	20221214	15900	7.80	20221013	1.46	N	271980	500	73 억	412990	N	N	1	N	N
86	20230817	121003	57	100.00	KOSPI	의약품	N	N	N	N	N	17240	-180	5	-1.03	80638670	4719	19.50	17420	17420	17000	22600	12200	17420	17088.08	2.81	-2513	17860	17640	17290	17070	16720	17750	17180	74	5200	500	12890	10	1	14704872	2535	-19.37	1.56	12	0.03	-890.00	11067.00	24600	20221214	-29.92	15900	20221013	8.43	23550	-26.79	20230102	16410	5.06	20230727	24600	-29.92	20221214	15900	8.43	20221013	1.46	N	271980	500	73 억	412990	N	N	1	N	N
87	20230817	111004	57	100.00	KOSPI	의약품	N	N	N	N	N	17100	-320	5	-1.84	69590660	4075	16.84	17420	17420	17000	22600	12200	17420	17077.46	2.81	-2498	17860	17640	17290	17070	16720	17750	17180	74	5200	500	12890	10	1	14704872	2515	-19.21	1.55	12	0.03	-890.00	11067.00	24600	20221214	-30.49	15900	20221013	7.55	23550	-27.39	20230102	16410	4.20	20230727	24600	-30.49	20221214	15900	7.55	20221013	1.46	N	271980	500	73 억	412990	N	N	1	N	N
88	20230817	100958	57	100.00	KOSPI	의약품	N	N	N	N	N	17000	-420	5	-2.41	54004100	3161	13.06	17420	17420	17000	22600	12200	17420	17084.50	2.81	-1805	17860	17640	17290	17070	16720	17750	17180	74	5200	500	12890	10	1	14704872	2500	-19.10	1.54	12	0.02	-890.00	11067.00	24600	20221214	-30.89	15900	20221013	6.92	23550	-27.81	20230102	16410	3.60	20230727	24600	-30.89	20221214	15900	6.92	20221013	1.46	N	271980	500	73 억	412990	N	N	1	N	N
89	20230817	090958	57	100.00	KOSPI	의약품	N	N	N	N	N	17370	-50	5	-0.29	4705600	272	1.12	17420	17420	17150	22600	12200	17420	17300.00	2.81	-151	17860	17640	17290	17070	16720	17750	17180	74	5200	500	12890	10	1	14704872	2554	-19.52	1.57	12	0.00	-890.00	11067.00	24600	20221214	-29.39	15900	20221013	9.25	23550	-26.24	20230102	16410	5.85	20230727	24600	-29.39	20221214	15900	9.25	20221013	1.46	N	271980	500	73 억	412990	N	N	1	N	N
90	20230816	161003	57	100.00	KOSPI	의약품	N	N	N	N	N	17420	-310	5	-1.75	416711550	24185	260.42	17310	17510	16940	23000	12420	17730	17230.17	2.83	136	18163	17946	17773	17556	17383	17860	17470	74	5290	500	13120	10	1	14704872	2562	-19.57	1.57	12	0.16	-890.00	11067.00	24600	20221214	-29.19	15900	20221013	9.56	23550	-26.03	20230102	16410	6.15	20230727	24600	-29.19	20221214	15900	9.56	20221013	1.44	N	271980	500	73 억	416670	N	N	1	N	N
91	20230816	151005	57	100.00	KOSPI	의약품	N	N	N	N	N	17340	-390	5	-2.20	410735800	23841	256.71	17310	17510	16940	23000	12420	17730	17228.13	2.83	132	18163	17946	17773	17556	17383	17860	17470	74	5290	500	13120	10	1	14704872	2550	-19.48	1.57	12	0.16	-890.00	11067.00	24600	20221214	-29.51	15900	20221013	9.06	23550	-26.37	20230102	16410	5.67	20230727	24600	-29.51	20221214	15900	9.06	20221013	1.44	N	271980	500	73 억	416670	N	N	3	N	N
92	20230816	141003	57	100.00	KOSPI	의약품	N	N	N	N	N	17380	-350	5	-1.97	390279330	22663	244.03	17310	17510	16940	23000	12420	17730	17220.99	2.83	-165	18163	17946	17773	17556	17383	17860	17470	74	5290	500	13120	10	1	14704872	2556	-19.53	1.57	12	0.15	-890.00	11067.00	24600	20221214	-29.35	15900	20221013	9.31	23550	-26.20	20230102	16410	5.91	20230727	24600	-29.35	20221214	15900	9.31	20221013	1.44	N	271980	500	73 억	416670	N	N	3	N	N
93	20230816	131001	57	100.00	KOSPI	의약품	N	N	N	N	N	17410	-320	5	-1.80	340361560	19792	213.12	17310	17510	16940	23000	12420	17730	17196.93	2.83	637	18163	17946	17773	17556	17383	17860	17470	74	5290	500	13120	10	1	14704872	2560	-19.56	1.57	12	0.13	-890.00	11067.00	24600	20221214	-29.23	15900	20221013	9.50	23550	-26.07	20230102	16410	6.09	20230727	24600	-29.23	20221214	15900	9.50	20221013	1.44	N	271980	500	73 억	416670	N	N	3	N	N
94	20230816	121015	57	100.00	KOSPI	의약품	N	N	N	N	N	17300	-430	5	-2.43	309704550	18027	194.11	17310	17510	16940	23000	12420	17730	17180.04	2.83	-767	18163	17946	17773	17556	17383	17860	17470	74	5290	500	13120	10	1	14704872	2544	-19.44	1.56	12	0.12	-890.00	11067.00	24600	20221214	-29.67	15900	20221013	8.81	23550	-26.54	20230102	16410	5.42	20230727	24600	-29.67	20221214	15900	8.81	20221013	1.44	N	271980	500	73 억	416670	N	N	3	N	N
95	20230816	111010	57	100.00	KOSPI	의약품	N	N	N	N	N	17210	-520	5	-2.93	281490750	16395	176.54	17310	17510	16940	23000	12420	17730	17169.30	2.83	-1262	18163	17946	17773	17556	17383	17860	17470	74	5290	500	13120	10	1	14704872	2531	-19.34	1.56	12	0.11	-890.00	11067.00	24600	20221214	-30.04	15900	20221013	8.24	23550	-26.92	20230102	16410	4.88	20230727	24600	-30.04	20221214	15900	8.24	20221013	1.44	N	271980	500	73 억	416670	N	N	3	N	N
96	20230816	101004	57	100.00	KOSPI	의약품	N	N	N	N	N	17020	-710	5	-4.00	241463720	14055	151.34	17310	17510	16940	23000	12420	17730	17179.92	2.83	-703	18163	17946	17773	17556	17383	17860	17470	74	5290	500	13120	10	1	14704872	2503	-19.12	1.54	12	0.10	-890.00	11067.00	24600	20221214	-30.81	15900	20221013	7.04	23550	-27.73	20230102	16410	3.72	20230727	24600	-30.81	20221214	15900	7.04	20221013	1.44	N	271980	500	73 억	416670	N	N	3	N	N
97	20230816	091000	57	100.00	KOSPI	의약품	N	N	N	N	N	17500	-230	5	-1.30	18652110	1076	11.59	17310	17510	17310	23000	12420	17730	17334.67	2.83	14	18163	17946	17773	17556	17383	17860	17470	74	5290	500	13120	10	1	14704872	2573	-19.66	1.58	12	0.01	-890.00	11067.00	24600	20221214	-28.86	15900	20221013	10.06	23550	-25.69	20230102	16410	6.64	20230727	24600	-28.86	20221214	15900	10.06	20221013	1.44	N	271980	500	73 억	416670	N	N	3	N	N
98	20230814	160952	57	100.00	KOSPI	의약품	N	N	N	N	N	17730	-120	5	-0.67	164803020	9276	67.33	17860	17990	17600	23200	12500	17850	17766.60	2.84	-626	18396	18122	17986	17712	17576	18055	17645	74	5350	500	13200	10	1	14704872	2607	-19.92	1.60	12	0.06	-890.00	11067.00	24600	20221214	-27.93	15900	20221013	11.51	23550	-24.71	20230102	16410	8.04	20230727	24600	-27.93	20221214	15900	11.51	20221013	1.44	N	271980	500	73 억	417172	N	N	3	N	N
99	20230814	150948	57	100.00	KOSPI	의약품	N	N	N	N	N	17770	-80	5	-0.45	161271960	9077	65.89	17860	17990	17600	23200	12500	17850	17767.10	2.84	-623	18396	18122	17986	17712	17576	18055	17645	74	5350	500	13200	10	1	14704872	2613	-19.97	1.61	12	0.06	-890.00	11067.00	24600	20221214	-27.76	15900	20221013	11.76	23550	-24.54	20230102	16410	8.29	20230727	24600	-27.76	20221214	15900	11.76	20221013	1.44	N	271980	500	73 억	417172	N	N	5	N	N
100	20230814	140952	57	100.00	KOSPI	의약품	N	N	N	N	N	17620	-230	5	-1.29	145328940	8175	59.34	17860	17990	17610	23200	12500	17850	17777.24	2.84	-693	18396	18122	17986	17712	17576	18055	17645	74	5350	500	13200	10	1	14704872	2591	-19.80	1.59	12	0.06	-890.00	11067.00	24600	20221214	-28.37	15900	20221013	10.82	23550	-25.18	20230102	16410	7.37	20230727	24600	-28.37	20221214	15900	10.82	20221013	1.44	N	271980	500	73 억	417172	N	N	5	N	N
101	20230814	130940	57	100.00	KOSPI	의약품	N	N	N	N	N	17660	-190	5	-1.06	139964880	7871	57.14	17860	17990	17620	23200	12500	17850	17782.35	2.84	-553	18396	18122	17986	17712	17576	18055	17645	74	5350	500	13200	10	1	14704872	2597	-19.84	1.60	12	0.05	-890.00	11067.00	24600	20221214	-28.21	15900	20221013	11.07	23550	-25.01	20230102	16410	7.62	20230727	24600	-28.21	20221214	15900	11.07	20221013	1.44	N	271980	500	73 억	417172	N	N	5	N	N
102	20230814	120947	57	100.00	KOSPI	의약품	N	N	N	N	N	17740	-110	5	-0.62	83642570	4693	34.07	17860	17990	17720	23200	12500	17850	17822.84	2.84	-373	18396	18122	17986	17712	17576	18055	17645	74	5350	500	13200	10	1	14704872	2609	-19.93	1.60	12	0.03	-890.00	11067.00	24600	20221214	-27.89	15900	20221013	11.57	23550	-24.67	20230102	16410	8.10	20230727	24600	-27.89	20221214	15900	11.57	20221013	1.44	N	271980	500	73 억	417172	N	N	5	N	N
103	20230814	110941	57	100.00	KOSPI	의약품	N	N	N	N	N	17800	-50	5	-0.28	67802570	3801	27.59	17860	17990	17720	23200	12500	17850	17838.09	2.84	-160	18396	18122	17986	17712	17576	18055	17645	74	5350	500	13200	10	1	14704872	2617	-20.00	1.61	12	0.03	-890.00	11067.00	24600	20221214	-27.64	15900	20221013	11.95	23550	-24.42	20230102	16410	8.47	20230727	24600	-27.64	20221214	15900	11.95	20221013	1.44	N	271980	500	73 억	417172	N	N	5	N	N
104	20230814	100944	57	100.00	KOSPI	의약품	N	N	N	N	N	17860	10	2	0.06	43331690	2429	17.63	17860	17990	17720	23200	12500	17850	17839.31	2.84	-125	18396	18122	17986	17712	17576	18055	17645	74	5350	500	13200	10	1	14704872	2626	-20.07	1.61	12	0.02	-890.00	11067.00	24600	20221214	-27.40	15900	20221013	12.33	23550	-24.16	20230102	16410	8.84	20230727	24600	-27.40	20221214	15900	12.33	20221013	1.44	N	271980	500	73 억	417172	N	N	5	N	N
105	20230814	090941	57	100.00	KOSPI	의약품	N	N	N	N	N	17970	120	2	0.67	28594310	1607	11.67	17860	17970	17720	23200	12500	17850	17793.60	2.84	253	18396	18122	17986	17712	17576	18055	17645	74	5350	500	13200	10	1	14704872	2642	-20.19	1.62	12	0.01	-890.00	11067.00	24600	20221214	-26.95	15900	20221013	13.02	23550	-23.69	20230102	16410	9.51	20230727	24600	-26.95	20221214	15900	13.02	20221013	1.44	N	271980	500	73 억	417172	N	N	5	N	N
106	20230811	160941	57	100.00	KOSPI	의약품	N	N	N	N	N	17850	-410	5	-2.25	247336410	13688	66.33	18260	18260	17850	23700	12790	18260	18069.58	2.83	1141	18913	18586	18193	17866	17473	18750	18030	74	5455	500	13510	10	1	14704872	2625	-20.06	1.61	12	0.09	-890.00	11067.00	24600	20221214	-27.44	15900	20221013	12.26	23550	-24.20	20230102	16410	8.78	20230727	24600	-27.44	20221214	15900	12.26	20221013	1.45	N	271980	500	73 억	416344	N	N	5	N	N
107	20230811	150936	57	100.00	KOSPI	의약품	N	N	N	N	N	18110	-150	5	-0.82	142222440	7833	37.96	18260	18260	18100	23700	12790	18260	18156.83	2.83	48	18913	18586	18193	17866	17473	18750	18030	74	5455	500	13510	10	1	14704872	2663	-20.35	1.64	12	0.05	-890.00	11067.00	24600	20221214	-26.38	15900	20221013	13.90	23550	-23.10	20230102	16410	10.36	20230727	24600	-26.38	20221214	15900	13.90	20221013	1.45	N	271980	500	73 억	416344	N	N	6	N	N
108	20230811	140935	57	100.00	KOSPI	의약품	N	N	N	N	N	18140	-120	5	-0.66	126211100	6950	33.68	18260	18260	18100	23700	12790	18260	18159.87	2.83	323	18913	18586	18193	17866	17473	18750	18030	74	5455	500	13510	10	1	14704872	2667	-20.38	1.64	12	0.05	-890.00	11067.00	24600	20221214	-26.26	15900	20221013	14.09	23550	-22.97	20230102	16410	10.54	20230727	24600	-26.26	20221214	15900	14.09	20221013	1.45	N	271980	500	73 억	416344	N	N	6	N	N
109	20230811	130933	57	100.00	KOSPI	의약품	N	N	N	N	N	18170	-90	5	-0.49	114113590	6284	30.45	18260	18260	18100	23700	12790	18260	18159.39	2.83	591	18913	18586	18193	17866	17473	18750	18030	74	5455	500	13510	10	1	14704872	2672	-20.42	1.64	12	0.04	-890.00	11067.00	24600	20221214	-26.14	15900	20221013	14.28	23550	-22.85	20230102	16410	10.73	20230727	24600	-26.14	20221214	15900	14.28	20221013	1.45	N	271980	500	73 억	416344	N	N	6	N	N
110	20230811	120925	57	100.00	KOSPI	의약품	N	N	N	N	N	18140	-120	5	-0.66	106863630	5885	28.52	18260	18260	18100	23700	12790	18260	18158.65	2.83	602	18913	18586	18193	17866	17473	18750	18030	74	5455	500	13510	10	1	14704872	2667	-20.38	1.64	12	0.04	-890.00	11067.00	24600	20221214	-26.26	15900	20221013	14.09	23550	-22.97	20230102	16410	10.54	20230727	24600	-26.26	20221214	15900	14.09	20221013	1.45	N	271980	500	73 억	416344	N	N	6	N	N
111	20230811	110926	57	100.00	KOSPI	의약품	N	N	N	N	N	18150	-110	5	-0.60	42350010	2334	11.31	18260	18260	18110	23700	12790	18260	18144.82	2.83	643	18913	18586	18193	17866	17473	18750	18030	74	5455	500	13510	10	1	14704872	2669	-20.39	1.64	12	0.02	-890.00	11067.00	24600	20221214	-26.22	15900	20221013	14.15	23550	-22.93	20230102	16410	10.60	20230727	24600	-26.22	20221214	15900	14.15	20221013	1.45	N	271980	500	73 억	416344	N	N	6	N	N
112	20230811	100922	57	100.00	KOSPI	의약품	N	N	N	N	N	18230	-30	5	-0.16	34978660	1928	9.34	18260	18260	18110	23700	12790	18260	18142.46	2.83	690	18913	18586	18193	17866	17473	18750	18030	74	5455	500	13510	10	1	14704872	2681	-20.48	1.65	12	0.01	-890.00	11067.00	24600	20221214	-25.89	15900	20221013	14.65	23550	-22.59	20230102	16410	11.09	20230727	24600	-25.89	20221214	15900	14.65	20221013	1.45	N	271980	500	73 억	416344	N	N	6	N	N
113	20230811	090933	57	100.00	KOSPI	의약품	N	N	N	N	N	18150	-110	5	-0.60	4302430	236	1.14	18260	18260	18110	23700	12790	18260	18230.64	2.83	-82	18913	18586	18193	17866	17473	18750	18030	74	5455	500	13510	10	1	14704872	2669	-20.39	1.64	12	0.00	-890.00	11067.00	24600	20221214	-26.22	15900	20221013	14.15	23550	-22.93	20230102	16410	10.60	20230727	24600	-26.22	20221214	15900	14.15	20221013	1.45	N	271980	500	73 억	416344	N	N	6	N	N
114	20230810	160923	57	100.00	KOSPI	의약품	N	N	N	N	N	18260	250	2	1.39	375963640	20635	93.15	17850	18520	17800	23400	12610	18010	18219.71	2.78	1968	18563	18286	17823	17546	17083	18425	17685	74	5395	500	13320	10	1	14704872	2685	-20.52	1.65	12	0.14	-890.00	11067.00	24600	20221214	-25.77	15900	20221013	14.84	23550	-22.46	20230102	16410	11.27	20230727	24600	-25.77	20221214	15900	14.84	20221013	1.45	N	271980	500	73 억	409114	N	N	6	N	N
115	20230810	150921	57	100.00	KOSPI	의약품	N	N	N	N	N	18120	110	2	0.61	347483560	19065	86.06	17850	18520	17800	23400	12610	18010	18226.26	2.78	1712	18563	18286	17823	17546	17083	18425	17685	74	5395	500	13320	10	1	14704872	2665	-20.36	1.64	12	0.13	-890.00	11067.00	24600	20221214	-26.34	15900	20221013	13.96	23550	-23.06	20230102	16410	10.42	20230727	24600	-26.34	20221214	15900	13.96	20221013	1.45	N	271980	500	73 억	409114	N	N	2	N	N
116	20230810	140922	57	100.00	KOSPI	의약품	N	N	N	N	N	18130	120	2	0.67	287726510	15769	71.19	17850	18520	17800	23400	12610	18010	18246.34	2.78	1878	18563	18286	17823	17546	17083	18425	17685	74	5395	500	13320	10	1	14704872	2666	-20.37	1.64	12	0.11	-890.00	11067.00	24600	20221214	-26.30	15900	20221013	14.03	23550	-23.01	20230102	16410	10.48	20230727	24600	-26.30	20221214	15900	14.03	20221013	1.45	N	271980	500	73 억	409114	N	N	2	N	N
117	20230810	130913	57	100.00	KOSPI	의약품	N	N	N	N	N	18110	100	2	0.56	250515020	13717	61.92	17850	18520	17800	23400	12610	18010	18263.11	2.78	2882	18563	18286	17823	17546	17083	18425	17685	74	5395	500	13320	10	1	14704872	2663	-20.35	1.64	12	0.09	-890.00	11067.00	24600	20221214	-26.38	15900	20221013	13.90	23550	-23.10	20230102	16410	10.36	20230727	24600	-26.38	20221214	15900	13.90	20221013	1.45	N	271980	500	73 억	409114	N	N	2	N	N
118	20230810	120930	57	100.00	KOSPI	의약품	N	N	N	N	N	18160	150	2	0.83	217873290	11918	53.80	17850	18520	17800	23400	12610	18010	18281.03	2.78	3065	18563	18286	17823	17546	17083	18425	17685	74	5395	500	13320	10	1	14704872	2670	-20.40	1.64	12	0.08	-890.00	11067.00	24600	20221214	-26.18	15900	20221013	14.21	23550	-22.89	20230102	16410	10.66	20230727	24600	-26.18	20221214	15900	14.21	20221013	1.45	N	271980	500	73 억	409114	N	N	2	N	N
119	20230810	110931	57	100.00	KOSPI	의약품	N	N	N	N	N	18250	240	2	1.33	196231640	10729	48.43	17850	18520	17800	23400	12610	18010	18289.84	2.78	2954	18563	18286	17823	17546	17083	18425	17685	74	5395	500	13320	10	1	14704872	2684	-20.51	1.65	12	0.07	-890.00	11067.00	24600	20221214	-25.81	15900	20221013	14.78	23550	-22.51	20230102	16410	11.21	20230727	24600	-25.81	20221214	15900	14.78	20221013	1.45	N	271980	500	73 억	409114	N	N	2	N	N
120	20230810	100925	57	100.00	KOSPI	의약품	N	N	N	N	N	18300	290	2	1.61	78614070	4341	19.60	17850	18330	17800	23400	12610	18010	18109.67	2.78	1748	18563	18286	17823	17546	17083	18425	17685	74	5395	500	13320	10	1	14704872	2691	-20.56	1.65	12	0.03	-890.00	11067.00	24600	20221214	-25.61	15900	20221013	15.09	23550	-22.29	20230102	16410	11.52	20230727	24600	-25.61	20221214	15900	15.09	20221013	1.45	N	271980	500	73 억	409114	N	N	2	N	N
121	20230810	090936	57	100.00	KOSPI	의약품	N	N	N	N	N	17970	-40	5	-0.22	3034380	170	0.77	17850	17970	17800	23400	12610	18010	17849.29	2.78	20	18563	18286	17823	17546	17083	18425	17685	74	5395	500	13320	10	1	14704872	2642	-20.19	1.62	12	0.00	-890.00	11067.00	24600	20221214	-26.95	15900	20221013	13.02	23550	-23.69	20230102	16410	9.51	20230727	24600	-26.95	20221214	15900	13.02	20221013	1.45	N	271980	500	73 억	409114	N	N	2	N	N
122	20230809	160922	57	100.00	KOSPI	의약품	N	N	N	N	N	18010	640	2	3.68	397421000	22152	242.47	17640	18100	17360	22550	12160	17370	17940.63	2.70	11228	17750	17560	17460	17270	17170	17510	17220	74	5195	500	12850	10	1	14704872	2648	-20.24	1.63	12	0.15	-890.00	11067.00	24600	20221214	-26.79	15900	20221013	13.27	23550	-23.52	20230102	16410	9.75	20230727	24600	-26.79	20221214	15900	13.27	20221013	1.45	N	271980	500	73 억	396940	N	N	2	N	N
123	20230809	150911	57	100.00	KOSPI	의약품	N	N	N	N	N	18060	690	2	3.97	390467910	21766	238.24	17640	18100	17360	22550	12160	17370	17939.35	2.70	11054	17750	17560	17460	17270	17170	17510	17220	74	5195	500	12850	10	1	14704872	2656	-20.29	1.63	12	0.15	-890.00	11067.00	24600	20221214	-26.59	15900	20221013	13.58	23550	-23.31	20230102	16410	10.05	20230727	24600	-26.59	20221214	15900	13.58	20221013	1.45	N	271980	500	73 억	396940	N	N	13	N	N
124	20230809	140908	57	100.00	KOSPI	의약품	N	N	N	N	N	18030	660	2	3.80	342515740	19106	209.13	17640	18100	17360	22550	12160	17370	17927.13	2.70	9713	17750	17560	17460	17270	17170	17510	17220	74	5195	500	12850	10	1	14704872	2651	-20.26	1.63	12	0.13	-890.00	11067.00	24600	20221214	-26.71	15900	20221013	13.40	23550	-23.44	20230102	16410	9.87	20230727	24600	-26.71	20221214	15900	13.40	20221013	1.45	N	271980	500	73 억	396940	N	N	13	N	N
125	20230809	130930	57	100.00	KOSPI	의약품	N	N	N	N	N	18000	630	2	3.63	232888030	13036	142.69	17640	18100	17360	22550	12160	17370	17864.99	2.70	5521	17750	17560	17460	17270	17170	17510	17220	74	5195	500	12850	10	1	14704872	2647	-20.22	1.63	12	0.09	-890.00	11067.00	24600	20221214	-26.83	15900	20221013	13.21	23550	-23.57	20230102	16410	9.69	20230727	24600	-26.83	20221214	15900	13.21	20221013	1.45	N	271980	500	73 억	396940	N	N	13	N	N
126	20230809	120928	57	100.00	KOSPI	의약품	N	N	N	N	N	18000	630	2	3.63	198078500	11104	121.54	17640	18100	17360	22550	12160	17370	17838.48	2.70	3995	17750	17560	17460	17270	17170	17510	17220	74	5195	500	12850	10	1	14704872	2647	-20.22	1.63	12	0.08	-890.00	11067.00	24600	20221214	-26.83	15900	20221013	13.21	23550	-23.57	20230102	16410	9.69	20230727	24600	-26.83	20221214	15900	13.21	20221013	1.45	N	271980	500	73 억	396940	N	N	13	N	N
127	20230809	110920	57	100.00	KOSPI	의약품	N	N	N	N	N	17840	470	2	2.71	163707760	9190	100.59	17640	18100	17360	22550	12160	17370	17813.68	2.70	3403	17750	17560	17460	17270	17170	17510	17220	74	5195	500	12850	10	1	14704872	2623	-20.04	1.61	12	0.06	-890.00	11067.00	24600	20221214	-27.48	15900	20221013	12.20	23550	-24.25	20230102	16410	8.71	20230727	24600	-27.48	20221214	15900	12.20	20221013	1.45	N	271980	500	73 억	396940	N	N	13	N	N
128	20230809	100909	57	100.00	KOSPI	의약품	N	N	N	N	N	17750	380	2	2.19	42980330	2457	26.89	17640	17750	17360	22550	12160	17370	17493.01	2.70	1143	17750	17560	17460	17270	17170	17510	17220	74	5195	500	12850	10	1	14704872	2610	-19.94	1.60	12	0.02	-890.00	11067.00	24600	20221214	-27.85	15900	20221013	11.64	23550	-24.63	20230102	16410	8.17	20230727	24600	-27.85	20221214	15900	11.64	20221013	1.45	N	271980	500	73 억	396940	N	N	13	N	N
129	20230809	090913	57	100.00	KOSPI	의약품	N	N	N	N	N	17380	10	2	0.06	9714150	556	6.09	17640	17640	17360	22550	12160	17370	17471.49	2.70	103	17750	17560	17460	17270	17170	17510	17220	74	5195	500	12850	10	1	14704872	2556	-19.53	1.57	12	0.00	-890.00	11067.00	24600	20221214	-29.35	15900	20221013	9.31	23550	-26.20	20230102	16410	5.91	20230727	24600	-29.35	20221214	15900	9.31	20221013	1.45	N	271980	500	73 억	396940	N	N	13	N	N
130	20230808	160931	57	100.00	KOSPI	의약품	N	N	N	N	N	17370	-280	5	-1.59	159397220	9136	68.03	17600	17650	17360	22900	12360	17650	17447.16	2.72	-1696	18276	17962	17776	17462	17276	17870	17370	74	5270	500	13060	10	1	14704872	2554	-19.52	1.57	12	0.06	-890.00	11067.00	24600	20221214	-29.39	15900	20221013	9.25	23550	-26.24	20230102	16410	5.85	20230727	24600	-29.39	20221214	15900	9.25	20221013	1.44	N	271980	500	73 억	399269	N	N	13	N	N
131	20230808	150919	57	100.00	KOSPI	의약품	N	N	N	N	N	17360	-290	5	-1.64	153752100	8811	65.61	17600	17650	17360	22900	12360	17650	17450.02	2.72	-1654	18276	17962	17776	17462	17276	17870	17370	74	5270	500	13060	10	1	14704872	2553	-19.51	1.57	12	0.06	-890.00	11067.00	24600	20221214	-29.43	15900	20221013	9.18	23550	-26.28	20230102	16410	5.79	20230727	24600	-29.43	20221214	15900	9.18	20221013	1.44	N	271980	500	73 억	399269	N	N	7	N	N
132	20230808	140916	57	100.00	KOSPI	의약품	N	N	N	N	N	17360	-290	5	-1.64	126608650	7249	53.98	17600	17650	17360	22900	12360	17650	17465.67	2.72	-661	18276	17962	17776	17462	17276	17870	17370	74	5270	500	13060	10	1	14704872	2553	-19.51	1.57	12	0.05	-890.00	11067.00	24600	20221214	-29.43	15900	20221013	9.18	23550	-26.28	20230102	16410	5.79	20230727	24600	-29.43	20221214	15900	9.18	20221013	1.44	N	271980	500	73 억	399269	N	N	7	N	N
133	20230808	130907	57	100.00	KOSPI	의약품	N	N	N	N	N	17370	-280	5	-1.59	116235040	6652	49.53	17600	17650	17360	22900	12360	17650	17473.70	2.72	-706	18276	17962	17776	17462	17276	17870	17370	74	5270	500	13060	10	1	14704872	2554	-19.52	1.57	12	0.05	-890.00	11067.00	24600	20221214	-29.39	15900	20221013	9.25	23550	-26.24	20230102	16410	5.85	20230727	24600	-29.39	20221214	15900	9.25	20221013	1.44	N	271980	500	73 억	399269	N	N	7	N	N
134	20230808	120914	57	100.00	KOSPI	의약품	N	N	N	N	N	17420	-230	5	-1.30	109489840	6264	46.64	17600	17650	17360	22900	12360	17650	17479.22	2.72	-731	18276	17962	17776	17462	17276	17870	17370	74	5270	500	13060	10	1	14704872	2562	-19.57	1.57	12	0.04	-890.00	11067.00	24600	20221214	-29.19	15900	20221013	9.56	23550	-26.03	20230102	16410	6.15	20230727	24600	-29.19	20221214	15900	9.56	20221013	1.44	N	271980	500	73 억	399269	N	N	7	N	N
135	20230808	110902	57	100.00	KOSPI	의약품	N	N	N	N	N	17380	-270	5	-1.53	103753790	5934	44.18	17600	17650	17360	22900	12360	17650	17484.63	2.72	-614	18276	17962	17776	17462	17276	17870	17370	74	5270	500	13060	10	1	14704872	2556	-19.53	1.57	12	0.04	-890.00	11067.00	24600	20221214	-29.35	15900	20221013	9.31	23550	-26.20	20230102	16410	5.91	20230727	24600	-29.35	20221214	15900	9.31	20221013	1.44	N	271980	500	73 억	399269	N	N	7	N	N
136	20230808	100915	57	100.00	KOSPI	의약품	N	N	N	N	N	17640	-10	5	-0.06	36234130	2061	15.35	17600	17650	17530	22900	12360	17650	17580.85	2.72	-536	18276	17962	17776	17462	17276	17870	17370	74	5270	500	13060	10	1	14704872	2594	-19.82	1.59	12	0.01	-890.00	11067.00	24600	20221214	-28.29	15900	20221013	10.94	23550	-25.10	20230102	16410	7.50	20230727	24600	-28.29	20221214	15900	10.94	20221013	1.44	N	271980	500	73 억	399269	N	N	7	N	N
137	20230808	090919	57	100.00	KOSPI	의약품	N	N	N	N	N	17640	-10	5	-0.06	10640300	604	4.50	17600	17650	17600	22900	12360	17650	17616.39	2.72	126	18276	17962	17776	17462	17276	17870	17370	74	5270	500	13060	10	1	14704872	2594	-19.82	1.59	12	0.00	-890.00	11067.00	24600	20221214	-28.29	15900	20221013	10.94	23550	-25.10	20230102	16410	7.50	20230727	24600	-28.29	20221214	15900	10.94	20221013	1.44	N	271980	500	73 억	399269	N	N	7	N	N
138	20230807	160911	57	100.00	KOSPI	의약품	N	N	N	N	N	17650	-120	5	-0.68	238073250	13368	138.04	17770	18090	17590	23100	12440	17770	17809.73	2.73	-1034	18436	18102	17936	17602	17436	18020	17520	74	5330	500	13140	10	1	14704872	2595	-19.83	1.59	12	0.09	-890.00	11067.00	24600	20221214	-28.25	15900	20221013	11.01	23550	-25.05	20230102	16410	7.56	20230727	24600	-28.25	20221214	15900	11.01	20221013	1.42	N	271980	500	73 억	400954	N	N	7	N	N
139	20230807	150911	57	100.00	KOSPI	의약품	N	N	N	N	N	17650	-120	5	-0.68	220746170	12387	127.91	17770	18090	17590	23100	12440	17770	17820.79	2.73	-1434	18436	18102	17936	17602	17436	18020	17520	74	5330	500	13140	10	1	14704872	2595	-19.83	1.59	12	0.08	-890.00	11067.00	24600	20221214	-28.25	15900	20221013	11.01	23550	-25.05	20230102	16410	7.56	20230727	24600	-28.25	20221214	15900	11.01	20221013	1.42	N	271980	500	73 억	400954	N	N	8	N	N
140	20230807	140915	57	100.00	KOSPI	의약품	N	N	N	N	N	17700	-70	5	-0.39	189971870	10645	109.92	17770	18090	17590	23100	12440	17770	17846.11	2.73	-2166	18436	18102	17936	17602	17436	18020	17520	74	5330	500	13140	10	1	14704872	2603	-19.89	1.60	12	0.07	-890.00	11067.00	24600	20221214	-28.05	15900	20221013	11.32	23550	-24.84	20230102	16410	7.86	20230727	24600	-28.05	20221214	15900	11.32	20221013	1.42	N	271980	500	73 억	400954	N	N	8	N	N
141	20230807	130906	57	100.00	KOSPI	의약품	N	N	N	N	N	17820	50	2	0.28	124719640	6958	71.85	17770	18090	17750	23100	12440	17770	17924.64	2.73	-1575	18436	18102	17936	17602	17436	18020	17520	74	5330	500	13140	10	1	14704872	2620	-20.02	1.61	12	0.05	-890.00	11067.00	24600	20221214	-27.56	15900	20221013	12.08	23550	-24.33	20230102	16410	8.59	20230727	24600	-27.56	20221214	15900	12.08	20221013	1.42	N	271980	500	73 억	400954	N	N	8	N	N
142	20230807	120905	57	100.00	KOSPI	의약품	N	N	N	N	N	17790	20	2	0.11	110886400	6181	63.83	17770	18090	17750	23100	12440	17770	17939.88	2.73	-1490	18436	18102	17936	17602	17436	18020	17520	74	5330	500	13140	10	1	14704872	2616	-19.99	1.61	12	0.04	-890.00	11067.00	24600	20221214	-27.68	15900	20221013	11.89	23550	-24.46	20230102	16410	8.41	20230727	24600	-27.68	20221214	15900	11.89	20221013	1.42	N	271980	500	73 억	400954	N	N	8	N	N
143	20230807	110857	57	100.00	KOSPI	의약품	N	N	N	N	N	17850	80	2	0.45	105361310	5871	60.63	17770	18090	17750	23100	12440	17770	17946.06	2.73	-1409	18436	18102	17936	17602	17436	18020	17520	74	5330	500	13140	10	1	14704872	2625	-20.06	1.61	12	0.04	-890.00	11067.00	24600	20221214	-27.44	15900	20221013	12.26	23550	-24.20	20230102	16410	8.78	20230727	24600	-27.44	20221214	15900	12.26	20221013	1.42	N	271980	500	73 억	400954	N	N	8	N	N
144	20230807	100910	57	100.00	KOSPI	의약품	N	N	N	N	N	18030	260	2	1.46	64138250	3571	36.88	17770	18090	17750	23100	12440	17770	17960.87	2.73	-282	18436	18102	17936	17602	17436	18020	17520	74	5330	500	13140	10	1	14704872	2651	-20.26	1.63	12	0.02	-890.00	11067.00	24600	20221214	-26.71	15900	20221013	13.40	23550	-23.44	20230102	16410	9.87	20230727	24600	-26.71	20221214	15900	13.40	20221013	1.42	N	271980	500	73 억	400954	N	N	8	N	N
145	20230807	090907	57	100.00	KOSPI	의약품	N	N	N	N	N	17820	50	2	0.28	8353100	470	4.85	17770	17820	17750	23100	12440	17770	17772.55	2.73	-78	18436	18102	17936	17602	17436	18020	17520	74	5330	500	13140	10	1	14704872	2620	-20.02	1.61	12	0.00	-890.00	11067.00	24600	20221214	-27.56	15900	20221013	12.08	23550	-24.33	20230102	16410	8.59	20230727	24600	-27.56	20221214	15900	12.08	20221013	1.42	N	271980	500	73 억	400954	N	N	8	N	N
146	20230804	160900	57	100.00	KOSPI	의약품	N	N	N	N	N	17770	-370	5	-2.04	173165520	9683	32.30	17960	18270	17770	23550	12700	18140	17883.59	2.74	-1914	18853	18496	17943	17586	17033	18675	17765	74	5425	500	13420	10	1	14704872	2613	-19.97	1.61	12	0.07	-890.00	11067.00	24600	20221214	-27.76	15900	20221013	11.76	23550	-24.54	20230102	16410	8.29	20230727	24600	-27.76	20221214	15900	11.76	20221013	1.41	N	271980	500	73 억	403473	N	N	8	N	N
147	20230804	150900	57	100.00	KOSPI	의약품	N	N	N	N	N	17790	-350	5	-1.93	144899110	8093	27.00	17960	18270	17790	23550	12700	18140	17904.25	2.74	-1900	18853	18496	17943	17586	17033	18675	17765	74	5425	500	13420	10	1	14704872	2616	-19.99	1.61	12	0.06	-890.00	11067.00	24600	20221214	-27.68	15900	20221013	11.89	23550	-24.46	20230102	16410	8.41	20230727	24600	-27.68	20221214	15900	11.89	20221013	1.41	N	271980	500	73 억	403473	N	N	25	N	N
148	20230804	140912	57	100.00	KOSPI	의약품	N	N	N	N	N	17820	-320	5	-1.76	126081180	7037	23.48	17960	18270	17790	23550	12700	18140	17916.89	2.74	-1998	18853	18496	17943	17586	17033	18675	17765	74	5425	500	13420	10	1	14704872	2620	-20.02	1.61	12	0.05	-890.00	11067.00	24600	20221214	-27.56	15900	20221013	12.08	23550	-24.33	20230102	16410	8.59	20230727	24600	-27.56	20221214	15900	12.08	20221013	1.41	N	271980	500	73 억	403473	N	N	25	N	N
149	20230804	130856	57	100.00	KOSPI	의약품	N	N	N	N	N	17820	-320	5	-1.76	103621700	5776	19.27	17960	18270	17810	23550	12700	18140	17940.05	2.74	-1812	18853	18496	17943	17586	17033	18675	17765	74	5425	500	13420	10	1	14704872	2620	-20.02	1.61	12	0.04	-890.00	11067.00	24600	20221214	-27.56	15900	20221013	12.08	23550	-24.33	20230102	16410	8.59	20230727	24600	-27.56	20221214	15900	12.08	20221013	1.41	N	271980	500	73 억	403473	N	N	25	N	N
150	20230804	120853	57	100.00	KOSPI	의약품	N	N	N	N	N	17940	-200	5	-1.10	87497960	4872	16.25	17960	18270	17830	23550	12700	18140	17959.35	2.74	-1437	18853	18496	17943	17586	17033	18675	17765	74	5425	500	13420	10	1	14704872	2638	-20.16	1.62	12	0.03	-890.00	11067.00	24600	20221214	-27.07	15900	20221013	12.83	23550	-23.82	20230102	16410	9.32	20230727	24600	-27.07	20221214	15900	12.83	20221013	1.41	N	271980	500	73 억	403473	N	N	25	N	N
151	20230804	110905	57	100.00	KOSPI	의약품	N	N	N	N	N	17890	-250	5	-1.38	72037590	4008	13.37	17960	18270	17890	23550	12700	18140	17973.45	2.74	-965	18853	18496	17943	17586	17033	18675	17765	74	5425	500	13420	10	1	14704872	2631	-20.10	1.62	12	0.03	-890.00	11067.00	24600	20221214	-27.28	15900	20221013	12.52	23550	-24.03	20230102	16410	9.02	20230727	24600	-27.28	20221214	15900	12.52	20221013	1.41	N	271980	500	73 억	403473	N	N	25	N	N
152	20230804	100848	57	100.00	KOSPI	의약품	N	N	N	N	N	18100	-40	5	-0.22	32694240	1815	6.06	17960	18270	17950	23550	12700	18140	18013.36	2.74	106	18853	18496	17943	17586	17033	18675	17765	74	5425	500	13420	10	1	14704872	2662	-20.34	1.64	12	0.01	-890.00	11067.00	24600	20221214	-26.42	15900	20221013	13.84	23550	-23.14	20230102	16410	10.30	20230727	24600	-26.42	20221214	15900	13.84	20221013	1.41	N	271980	500	73 억	403473	N	N	25	N	N
153	20230804	090849	57	100.00	KOSPI	의약품	N	N	N	N	N	18140	0	3	0.00	12898860	717	2.39	17960	18140	17960	23550	12700	18140	17990.04	2.74	79	18853	18496	17943	17586	17033	18675	17765	74	5425	500	13420	10	1	14704872	2667	-20.38	1.64	12	0.00	-890.00	11067.00	24600	20221214	-26.26	15900	20221013	14.09	23550	-22.97	20230102	16410	10.54	20230727	24600	-26.26	20221214	15900	14.09	20221013	1.41	N	271980	500	73 억	403473	N	N	25	N	N
154	20230803	160851	57	100.00	KOSPI	의약품	N	N	N	N	N	18140	590	2	3.36	542348720	29962	292.63	17540	18300	17390	22800	12290	17550	18101.22	2.67	9036	18110	17830	17600	17320	17090	17715	17205	74	5255	500	12980	10	1	14704872	2667	-20.38	1.64	12	0.20	-890.00	11067.00	24600	20221214	-26.26	15900	20221013	14.09	23550	-22.97	20230102	16410	10.54	20230727	24600	-26.26	20221214	15900	14.09	20221013	1.41	N	271980	500	73 억	392875	N	N	25	N	N
155	20230803	150859	57	100.00	KOSPI	의약품	N	N	N	N	N	18140	590	2	3.36	524733700	28991	283.14	17540	18300	17390	22800	12290	17550	18099.88	2.67	8363	18110	17830	17600	17320	17090	17715	17205	74	5255	500	12980	10	1	14704872	2667	-20.38	1.64	12	0.20	-890.00	11067.00	24600	20221214	-26.26	15900	20221013	14.09	23550	-22.97	20230102	16410	10.54	20230727	24600	-26.26	20221214	15900	14.09	20221013	1.41	N	271980	500	73 억	392875	N	N	4	N	N
156	20230803	140850	57	100.00	KOSPI	의약품	N	N	N	N	N	18270	720	2	4.10	501363940	27704	270.57	17540	18300	17390	22800	12290	17550	18097.17	2.67	8128	18110	17830	17600	17320	17090	17715	17205	74	5255	500	12980	10	1	14704872	2687	-20.53	1.65	12	0.19	-890.00	11067.00	24600	20221214	-25.73	15900	20221013	14.91	23550	-22.42	20230102	16410	11.33	20230727	24600	-25.73	20221214	15900	14.91	20221013	1.41	N	271980	500	73 억	392875	N	N	4	N	N
157	20230803	130852	57	100.00	KOSPI	의약품	N	N	N	N	N	18110	560	2	3.19	448531180	24803	242.24	17540	18300	17390	22800	12290	17550	18083.75	2.67	6720	18110	17830	17600	17320	17090	17715	17205	74	5255	500	12980	10	1	14704872	2663	-20.35	1.64	12	0.17	-890.00	11067.00	24600	20221214	-26.38	15900	20221013	13.90	23550	-23.10	20230102	16410	10.36	20230727	24600	-26.38	20221214	15900	13.90	20221013	1.41	N	271980	500	73 억	392875	N	N	4	N	N
158	20230803	120857	57	100.00	KOSPI	의약품	N	N	N	N	N	18050	500	2	2.85	440755020	24373	238.04	17540	18300	17390	22800	12290	17550	18083.74	2.67	6731	18110	17830	17600	17320	17090	17715	17205	74	5255	500	12980	10	1	14704872	2654	-20.28	1.63	12	0.17	-890.00	11067.00	24600	20221214	-26.63	15900	20221013	13.52	23550	-23.35	20230102	16410	9.99	20230727	24600	-26.63	20221214	15900	13.52	20221013	1.41	N	271980	500	73 억	392875	N	N	4	N	N
159	20230803	110845	57	100.00	KOSPI	의약품	N	N	N	N	N	18160	610	2	3.48	284865500	15806	154.37	17540	18280	17390	22800	12290	17550	18022.62	2.67	4060	18110	17830	17600	17320	17090	17715	17205	74	5255	500	12980	10	1	14704872	2670	-20.40	1.64	12	0.11	-890.00	11067.00	24600	20221214	-26.18	15900	20221013	14.21	23550	-22.89	20230102	16410	10.66	20230727	24600	-26.18	20221214	15900	14.21	20221013	1.41	N	271980	500	73 억	392875	N	N	4	N	N
160	20230803	100844	57	100.00	KOSPI	의약품	N	N	N	N	N	18010	460	2	2.62	95967110	5377	52.51	17540	18040	17390	22800	12290	17550	17847.71	2.67	1577	18110	17830	17600	17320	17090	17715	17205	74	5255	500	12980	10	1	14704872	2648	-20.24	1.63	12	0.04	-890.00	11067.00	24600	20221214	-26.79	15900	20221013	13.27	23550	-23.52	20230102	16410	9.75	20230727	24600	-26.79	20221214	15900	13.27	20221013	1.41	N	271980	500	73 억	392875	N	N	4	N	N
161	20230803	090846	57	100.00	KOSPI	의약품	N	N	N	N	N	17400	-150	5	-0.85	5900510	338	3.30	17540	17540	17390	22800	12290	17550	17457.13	2.67	-61	18110	17830	17600	17320	17090	17715	17205	74	5255	500	12980	10	1	14704872	2559	-19.55	1.57	12	0.00	-890.00	11067.00	24600	20221214	-29.27	15900	20221013	9.43	23550	-26.11	20230102	16410	6.03	20230727	24600	-29.27	20221214	15900	9.43	20221013	1.41	N	271980	500	73 억	392875	N	N	4	N	N
162	20230802	160852	57	100.00	KOSPI	의약품	N	N	N	N	N	17550	-220	5	-1.24	180879960	10239	96.84	17820	17880	17370	23100	12440	17770	17665.78	2.70	-4478	18216	17992	17736	17512	17256	18105	17625	74	5330	500	13140	10	1	14704872	2581	-19.72	1.59	12	0.07	-890.00	11067.00	24600	20221214	-28.66	15900	20221013	10.38	23550	-25.48	20230102	16410	6.95	20230727	24600	-28.66	20221214	15900	10.38	20221013	1.41	N	271980	500	73 억	397579	N	N	4	N	N
163	20230802	150903	57	100.00	KOSPI	의약품	N	N	N	N	N	17520	-250	5	-1.41	173142840	9797	92.66	17820	17880	17370	23100	12440	17770	17673.05	2.70	-4227	18216	17992	17736	17512	17256	18105	17625	74	5330	500	13140	10	1	14704872	2576	-19.69	1.58	12	0.07	-890.00	11067.00	24600	20221214	-28.78	15900	20221013	10.19	23550	-25.61	20230102	16410	6.76	20230727	24600	-28.78	20221214	15900	10.19	20221013	1.41	N	271980	500	73 억	397579	N	N	3	N	N
164	20230802	140852	57	100.00	KOSPI	의약품	N	N	N	N	N	17530	-240	5	-1.35	148121600	8365	79.12	17820	17880	17520	23100	12440	17770	17707.30	2.70	-4178	18216	17992	17736	17512	17256	18105	17625	74	5330	500	13140	10	1	14704872	2578	-19.70	1.58	12	0.06	-890.00	11067.00	24600	20221214	-28.74	15900	20221013	10.25	23550	-25.56	20230102	16410	6.83	20230727	24600	-28.74	20221214	15900	10.25	20221013	1.41	N	271980	500	73 억	397579	N	N	3	N	N
165	20230802	130846	57	100.00	KOSPI	의약품	N	N	N	N	N	17660	-110	5	-0.62	126052270	7109	67.24	17820	17880	17550	23100	12440	17770	17731.36	2.70	-3174	18216	17992	17736	17512	17256	18105	17625	74	5330	500	13140	10	1	14704872	2597	-19.84	1.60	12	0.05	-890.00	11067.00	24600	20221214	-28.21	15900	20221013	11.07	23550	-25.01	20230102	16410	7.62	20230727	24600	-28.21	20221214	15900	11.07	20221013	1.41	N	271980	500	73 억	397579	N	N	3	N	N
166	20230802	120841	57	100.00	KOSPI	의약품	N	N	N	N	N	17730	-40	5	-0.23	111404550	6278	59.38	17820	17880	17550	23100	12440	17770	17745.23	2.70	-2508	18216	17992	17736	17512	17256	18105	17625	74	5330	500	13140	10	1	14704872	2607	-19.92	1.60	12	0.04	-890.00	11067.00	24600	20221214	-27.93	15900	20221013	11.51	23550	-24.71	20230102	16410	8.04	20230727	24600	-27.93	20221214	15900	11.51	20221013	1.41	N	271980	500	73 억	397579	N	N	3	N	N
167	20230802	110844	57	100.00	KOSPI	의약품	N	N	N	N	N	17720	-50	5	-0.28	76569300	4304	40.71	17820	17880	17710	23100	12440	17770	17790.26	2.70	-1316	18216	17992	17736	17512	17256	18105	17625	74	5330	500	13140	10	1	14704872	2606	-19.91	1.60	12	0.03	-890.00	11067.00	24600	20221214	-27.97	15900	20221013	11.45	23550	-24.76	20230102	16410	7.98	20230727	24600	-27.97	20221214	15900	11.45	20221013	1.41	N	271980	500	73 억	397579	N	N	3	N	N
168	20230802	100845	57	100.00	KOSPI	의약품	N	N	N	N	N	17770	0	3	0.00	41862790	2352	22.25	17820	17820	17710	23100	12440	17770	17798.81	2.70	-853	18216	17992	17736	17512	17256	18105	17625	74	5330	500	13140	10	1	14704872	2613	-19.97	1.61	12	0.02	-890.00	11067.00	24600	20221214	-27.76	15900	20221013	11.76	23550	-24.54	20230102	16410	8.29	20230727	24600	-27.76	20221214	15900	11.76	20221013	1.41	N	271980	500	73 억	397579	N	N	3	N	N
169	20230802	090844	57	100.00	KOSPI	의약품	N	N	N	N	N	17810	40	2	0.23	8960760	503	4.76	17820	17820	17800	23100	12440	17770	17814.63	2.70	-100	18216	17992	17736	17512	17256	18105	17625	74	5330	500	13140	10	1	14704872	2619	-20.01	1.61	12	0.00	-890.00	11067.00	24600	20221214	-27.60	15900	20221013	12.01	23550	-24.37	20230102	16410	8.53	20230727	24600	-27.60	20221214	15900	12.01	20221013	1.41	N	271980	500	73 억	397579	N	N	3	N	N
170	20230801	160844	57	100.00	KOSPI	의약품	N	N	N	N	N	17770	170	2	0.97	187213490	10558	106.98	17490	17960	17480	22850	12320	17600	17731.90	2.69	1288	17813	17706	17493	17386	17173	17760	17440	74	5265	500	13020	10	1	14704872	2613	-19.97	1.61	12	0.07	-890.00	11067.00	24600	20221214	-27.76	15900	20221013	11.76	23550	-24.54	20230102	16410	8.29	20230727	24600	-27.76	20221214	15900	11.76	20221013	1.41	N	271980	500	73 억	395550	N	N	3	N	N
171	20230801	150839	57	100.00	KOSPI	의약품	N	N	N	N	N	17710	110	2	0.62	176368840	9947	100.79	17490	17960	17480	22850	12320	17600	17730.86	2.69	1150	17813	17706	17493	17386	17173	17760	17440	74	5265	500	13020	10	1	14704872	2604	-19.90	1.60	12	0.07	-890.00	11067.00	24600	20221214	-28.01	15900	20221013	11.38	23550	-24.80	20230102	16410	7.92	20230727	24600	-28.01	20221214	15900	11.38	20221013	1.41	N	271980	500	73 억	395550	N	N	2	N	N
172	20230801	140856	57	100.00	KOSPI	의약품	N	N	N	N	N	17630	30	2	0.17	163415880	9215	93.37	17490	17960	17480	22850	12320	17600	17733.68	2.69	1271	17813	17706	17493	17386	17173	17760	17440	74	5265	500	13020	10	1	14704872	2592	-19.81	1.59	12	0.06	-890.00	11067.00	24600	20221214	-28.33	15900	20221013	10.88	23550	-25.14	20230102	16410	7.43	20230727	24600	-28.33	20221214	15900	10.88	20221013	1.41	N	271980	500	73 억	395550	N	N	2	N	N
173	20230801	130836	57	100.00	KOSPI	의약품	N	N	N	N	N	17750	150	2	0.85	137599420	7755	78.58	17490	17960	17480	22850	12320	17600	17743.32	2.69	1846	17813	17706	17493	17386	17173	17760	17440	74	5265	500	13020	10	1	14704872	2610	-19.94	1.60	12	0.05	-890.00	11067.00	24600	20221214	-27.85	15900	20221013	11.64	23550	-24.63	20230102	16410	8.17	20230727	24600	-27.85	20221214	15900	11.64	20221013	1.41	N	271980	500	73 억	395550	N	N	2	N	N
174	20230801	120837	57	100.00	KOSPI	의약품	N	N	N	N	N	17790	190	2	1.08	121906220	6872	69.63	17490	17960	17480	22850	12320	17600	17739.55	2.69	1809	17813	17706	17493	17386	17173	17760	17440	74	5265	500	13020	10	1	14704872	2616	-19.99	1.61	12	0.05	-890.00	11067.00	24600	20221214	-27.68	15900	20221013	11.89	23550	-24.46	20230102	16410	8.41	20230727	24600	-27.68	20221214	15900	11.89	20221013	1.41	N	271980	500	73 억	395550	N	N	2	N	N
175	20230801	110833	57	100.00	KOSPI	의약품	N	N	N	N	N	17860	260	2	1.48	115298730	6501	65.87	17490	17960	17480	22850	12320	17600	17735.54	2.69	1887	17813	17706	17493	17386	17173	17760	17440	74	5265	500	13020	10	1	14704872	2626	-20.07	1.61	12	0.04	-890.00	11067.00	24600	20221214	-27.40	15900	20221013	12.33	23550	-24.16	20230102	16410	8.84	20230727	24600	-27.40	20221214	15900	12.33	20221013	1.41	N	271980	500	73 억	395550	N	N	2	N	N
176	20230801	100839	57	100.00	KOSPI	의약품	N	N	N	N	N	17960	360	2	2.05	72830550	4111	41.66	17490	17960	17480	22850	12320	17600	17716.02	2.69	1165	17813	17706	17493	17386	17173	17760	17440	74	5265	500	13020	10	1	14704872	2641	-20.18	1.62	12	0.03	-890.00	11067.00	24600	20221214	-26.99	15900	20221013	12.96	23550	-23.74	20230102	16410	9.45	20230727	24600	-26.99	20221214	15900	12.96	20221013	1.41	N	271980	500	73 억	395550	N	N	2	N	N
177	20230801	090832	57	100.00	KOSPI	의약품	N	N	N	N	N	17810	210	2	1.19	27063550	1538	15.58	17490	17810	17480	22850	12320	17600	17596.59	2.69	1359	17813	17706	17493	17386	17173	17760	17440	74	5265	500	13020	10	1	14704872	2619	-20.01	1.61	12	0.01	-890.00	11067.00	24600	20221214	-27.60	15900	20221013	12.01	23550	-24.37	20230102	16410	8.53	20230727	24600	-27.60	20221214	15900	12.01	20221013	1.41	N	271980	500	73 억	395550	N	N	2	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History