KissMeData/293480/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	161113	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14590	-50	5	-0.34	230658770	15809	80.61	14740	14740	14550	19030	10250	14640	14590.35	0.00	0	322	14873	14756	14683	14566	14493	14720	14530	89	4390	500	11120	10	1	17772946	2593	10.67	0.93	12	0.09	1368.00	15716.00	19950	20230102	-26.87	13290	20230726	9.78	19950	-26.87	20230102	13290	9.78	20230726	19950	-26.87	20230102	13290	9.78	20230726	1.28	N	293480	500	88 억		0	N	N	17	N	00	N
3	20230831	151409	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14600	-40	5	-0.27	225930710	15485	78.96	14740	14740	14550	19030	10250	14640	14590.29	0.00	0	321	14873	14756	14683	14566	14493	14720	14530	89	4390	500	11120	10	1	17772946	2595	10.67	0.93	12	0.09	1368.00	15716.00	19950	20230102	-26.82	13290	20230726	9.86	19950	-26.82	20230102	13290	9.86	20230726	19950	-26.82	20230102	13290	9.86	20230726	1.28	N	293480	500	88 억		0	N	N	912	N	00	N
4	20230831	141528	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14600	-40	5	-0.27	166338870	11399	58.13	14740	14740	14550	19030	10250	14640	14592.41	0.00	0	704	14873	14756	14683	14566	14493	14720	14530	89	4390	500	11120	10	1	17772946	2595	10.67	0.93	12	0.06	1368.00	15716.00	19950	20230102	-26.82	13290	20230726	9.86	19950	-26.82	20230102	13290	9.86	20230726	19950	-26.82	20230102	13290	9.86	20230726	1.28	N	293480	500	88 억		0	N	N	912	N	00	N
5	20230831	131448	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14570	-70	5	-0.48	140895430	9656	49.24	14740	14740	14550	19030	10250	14640	14591.49	0.00	0	764	14873	14756	14683	14566	14493	14720	14530	89	4390	500	11120	10	1	17772946	2590	10.65	0.93	12	0.05	1368.00	15716.00	19950	20230102	-26.97	13290	20230726	9.63	19950	-26.97	20230102	13290	9.63	20230726	19950	-26.97	20230102	13290	9.63	20230726	1.28	N	293480	500	88 억		0	N	N	912	N	00	N
6	20230831	121542	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14600	-40	5	-0.27	129759820	8893	45.35	14740	14740	14550	19030	10250	14640	14591.23	0.00	0	935	14873	14756	14683	14566	14493	14720	14530	89	4390	500	11120	10	1	17772946	2595	10.67	0.93	12	0.05	1368.00	15716.00	19950	20230102	-26.82	13290	20230726	9.86	19950	-26.82	20230102	13290	9.86	20230726	19950	-26.82	20230102	13290	9.86	20230726	1.28	N	293480	500	88 억		0	N	N	912	N	00	N
7	20230831	112013	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14600	-40	5	-0.27	92505130	6341	32.33	14740	14740	14550	19030	10250	14640	14588.41	0.00	0	1014	14873	14756	14683	14566	14493	14720	14530	89	4390	500	11120	10	1	17772946	2595	10.67	0.93	12	0.04	1368.00	15716.00	19950	20230102	-26.82	13290	20230726	9.86	19950	-26.82	20230102	13290	9.86	20230726	19950	-26.82	20230102	13290	9.86	20230726	1.28	N	293480	500	88 억		0	N	N	912	N	00	N
8	20230831	101633	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14620	-20	5	-0.14	59894830	4109	20.95	14740	14740	14550	19030	10250	14640	14576.50	0.00	0	707	14873	14756	14683	14566	14493	14720	14530	89	4390	500	11120	10	1	17772946	2598	10.69	0.93	12	0.02	1368.00	15716.00	19950	20230102	-26.72	13290	20230726	10.01	19950	-26.72	20230102	13290	10.01	20230726	19950	-26.72	20230102	13290	10.01	20230726	1.28	N	293480	500	88 억		0	N	N	912	N	00	N
9	20230831	091459	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14700	60	2	0.41	732430	50	0.25	14740	14740	14640	19030	10250	14640	14648.60	0.00	0	-45	14873	14756	14683	14566	14493	14720	14530	89	4390	500	11120	10	1	17772946	2613	10.75	0.94	12	0.00	1368.00	15716.00	19950	20230102	-26.32	13290	20230726	10.61	19950	-26.32	20230102	13290	10.61	20230726	19950	-26.32	20230102	13290	10.61	20230726	1.28	N	293480	500	88 억		0	N	N	912	N	00	N
10	20230830	161118	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14640	-60	5	-0.41	287814020	19610	79.52	14800	14800	14610	19110	10290	14700	14676.91	0.00	0	-1832	15000	14850	14680	14530	14360	14925	14605	89	4410	500	11170	10	1	17772946	2602	10.70	0.93	12	0.11	1368.00	15716.00	19950	20230102	-26.62	13290	20230726	10.16	19950	-26.62	20230102	13290	10.16	20230726	19950	-26.62	20230102	13290	10.16	20230726	1.27	N	293480	500	88 억		0	N	N	912	N	00	N
11	20230830	151344	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14650	-50	5	-0.34	270478600	18426	74.72	14800	14800	14610	19110	10290	14700	14679.18	0.00	0	-1848	15000	14850	14680	14530	14360	14925	14605	89	4410	500	11170	10	1	17772946	2604	10.71	0.93	12	0.10	1368.00	15716.00	19950	20230102	-26.57	13290	20230726	10.23	19950	-26.57	20230102	13290	10.23	20230726	19950	-26.57	20230102	13290	10.23	20230726	1.27	N	293480	500	88 억		0	N	N	5	N	00	N
12	20230830	141438	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14680	-20	5	-0.14	236062090	16077	65.20	14800	14800	14610	19110	10290	14700	14683.22	0.00	0	-2177	15000	14850	14680	14530	14360	14925	14605	89	4410	500	11170	10	1	17772946	2609	10.73	0.93	12	0.09	1368.00	15716.00	19950	20230102	-26.42	13290	20230726	10.46	19950	-26.42	20230102	13290	10.46	20230726	19950	-26.42	20230102	13290	10.46	20230726	1.27	N	293480	500	88 억		0	N	N	5	N	00	N
13	20230830	131431	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14690	-10	5	-0.07	218934160	14911	60.47	14800	14800	14610	19110	10290	14700	14682.73	0.00	0	-2380	15000	14850	14680	14530	14360	14925	14605	89	4410	500	11170	10	1	17772946	2611	10.74	0.93	12	0.08	1368.00	15716.00	19950	20230102	-26.37	13290	20230726	10.53	19950	-26.37	20230102	13290	10.53	20230726	19950	-26.37	20230102	13290	10.53	20230726	1.27	N	293480	500	88 억		0	N	N	5	N	00	N
14	20230830	121443	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14680	-20	5	-0.14	110529280	7521	30.50	14800	14800	14640	19110	10290	14700	14696.09	0.00	0	-1140	15000	14850	14680	14530	14360	14925	14605	89	4410	500	11170	10	1	17772946	2609	10.73	0.93	12	0.04	1368.00	15716.00	19950	20230102	-26.42	13290	20230726	10.46	19950	-26.42	20230102	13290	10.46	20230726	19950	-26.42	20230102	13290	10.46	20230726	1.27	N	293480	500	88 억		0	N	N	5	N	00	N
15	20230830	111959	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14710	10	2	0.07	82661620	5624	22.81	14800	14800	14640	19110	10290	14700	14698.01	0.00	0	124	15000	14850	14680	14530	14360	14925	14605	89	4410	500	11170	10	1	17772946	2614	10.75	0.94	12	0.03	1368.00	15716.00	19950	20230102	-26.27	13290	20230726	10.68	19950	-26.27	20230102	13290	10.68	20230726	19950	-26.27	20230102	13290	10.68	20230726	1.27	N	293480	500	88 억		0	N	N	5	N	00	N
16	20230830	101530	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14660	-40	5	-0.27	56691730	3856	15.64	14800	14800	14640	19110	10290	14700	14702.21	0.00	0	84	15000	14850	14680	14530	14360	14925	14605	89	4410	500	11170	10	1	17772946	2606	10.72	0.93	12	0.02	1368.00	15716.00	19950	20230102	-26.52	13290	20230726	10.31	19950	-26.52	20230102	13290	10.31	20230726	19950	-26.52	20230102	13290	10.31	20230726	1.27	N	293480	500	88 억		0	N	N	5	N	00	N
17	20230830	091429	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14700	0	3	0.00	6022990	408	1.65	14800	14800	14680	19110	10290	14700	14762.23	0.00	0	-57	15000	14850	14680	14530	14360	14925	14605	89	4410	500	11170	10	1	17772946	2613	10.75	0.94	12	0.00	1368.00	15716.00	19950	20230102	-26.32	13290	20230726	10.61	19950	-26.32	20230102	13290	10.61	20230726	19950	-26.32	20230102	13290	10.61	20230726	1.27	N	293480	500	88 억		0	N	N	5	N	00	N
18	20230829	161112	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14700	110	2	0.75	362323230	24652	141.13	14540	14830	14510	18960	10220	14590	14697.52	0.00	0	1243	14790	14690	14630	14530	14470	14660	14500	89	4370	500	11080	10	1	17772946	2613	10.75	0.94	12	0.14	1368.00	15716.00	19950	20230102	-26.32	13290	20230726	10.61	19950	-26.32	20230102	13290	10.61	20230726	19950	-26.32	20230102	13290	10.61	20230726	1.26	N	293480	500	88 억		0	N	N	5	N	00	N
19	20230829	151353	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14660	70	2	0.48	354639440	24129	138.14	14540	14830	14510	18960	10220	14590	14697.64	0.00	0	1239	14790	14690	14630	14530	14470	14660	14500	89	4370	500	11080	10	1	17772946	2606	10.72	0.93	12	0.14	1368.00	15716.00	19950	20230102	-26.52	13290	20230726	10.31	19950	-26.52	20230102	13290	10.31	20230726	19950	-26.52	20230102	13290	10.31	20230726	1.26	N	293480	500	88 억		0	N	N	2	N	00	N
20	20230829	141533	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14760	170	2	1.17	280887540	19082	109.25	14540	14830	14540	18960	10220	14590	14720.03	0.00	0	766	14790	14690	14630	14530	14470	14660	14500	89	4370	500	11080	10	1	17772946	2623	10.79	0.94	12	0.11	1368.00	15716.00	19950	20230102	-26.02	13290	20230726	11.06	19950	-26.02	20230102	13290	11.06	20230726	19950	-26.02	20230102	13290	11.06	20230726	1.26	N	293480	500	88 억		0	N	N	2	N	00	N
21	20230829	131426	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14760	170	2	1.17	244211370	16594	95.00	14540	14830	14540	18960	10220	14590	14716.85	0.00	0	783	14790	14690	14630	14530	14470	14660	14500	89	4370	500	11080	10	1	17772946	2623	10.79	0.94	12	0.09	1368.00	15716.00	19950	20230102	-26.02	13290	20230726	11.06	19950	-26.02	20230102	13290	11.06	20230726	19950	-26.02	20230102	13290	11.06	20230726	1.26	N	293480	500	88 억		0	N	N	2	N	00	N
22	20230829	121528	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14760	170	2	1.17	218723690	14867	85.11	14540	14830	14540	18960	10220	14590	14712.03	0.00	0	890	14790	14690	14630	14530	14470	14660	14500	89	4370	500	11080	10	1	17772946	2623	10.79	0.94	12	0.08	1368.00	15716.00	19950	20230102	-26.02	13290	20230726	11.06	19950	-26.02	20230102	13290	11.06	20230726	19950	-26.02	20230102	13290	11.06	20230726	1.26	N	293480	500	88 억		0	N	N	2	N	00	N
23	20230829	112224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14780	190	2	1.30	201099310	13672	78.27	14540	14830	14540	18960	10220	14590	14708.84	0.00	0	1098	14790	14690	14630	14530	14470	14660	14500	89	4370	500	11080	10	1	17772946	2627	10.80	0.94	12	0.08	1368.00	15716.00	19950	20230102	-25.91	13290	20230726	11.21	19950	-25.91	20230102	13290	11.21	20230726	19950	-25.91	20230102	13290	11.21	20230726	1.26	N	293480	500	88 억		0	N	N	2	N	00	N
24	20230829	101624	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14810	220	2	1.51	175041300	11908	68.17	14540	14830	14540	18960	10220	14590	14699.47	0.00	0	991	14790	14690	14630	14530	14470	14660	14500	89	4370	500	11080	10	1	17772946	2632	10.83	0.94	12	0.07	1368.00	15716.00	19950	20230102	-25.76	13290	20230726	11.44	19950	-25.76	20230102	13290	11.44	20230726	19950	-25.76	20230102	13290	11.44	20230726	1.26	N	293480	500	88 억		0	N	N	2	N	00	N
25	20230829	091054	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14610	20	2	0.14	28329500	1947	11.15	14540	14640	14540	18960	10220	14590	14550.33	0.00	0	120	14790	14690	14630	14530	14470	14660	14500	89	4370	500	11080	10	1	17772946	2597	10.68	0.93	12	0.01	1368.00	15716.00	19950	20230102	-26.77	13290	20230726	9.93	19950	-26.77	20230102	13290	9.93	20230726	19950	-26.77	20230102	13290	9.93	20230726	1.26	N	293480	500	88 억		0	N	N	2	N	00	N
26	20230828	161040	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14590	-60	5	-0.41	254503000	17411	95.81	14650	14730	14570	19040	10260	14650	14617.10	0.00	0	-3832	14896	14772	14686	14562	14476	14730	14520	89	4390	500	11130	10	1	17772946	2593	10.67	0.93	12	0.10	1368.00	15716.00	19950	20230102	-26.87	13290	20230726	9.78	19950	-26.87	20230102	13290	9.78	20230726	19950	-26.87	20230102	13290	9.78	20230726	1.20	N	293480	500	88 억		0	N	N	2	N	00	N
27	20230828	151050	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14620	-30	5	-0.20	236293500	16164	88.95	14650	14730	14570	19040	10260	14650	14618.22	0.00	0	-3845	14896	14772	14686	14562	14476	14730	14520	89	4390	500	11130	10	1	17772946	2598	10.69	0.93	12	0.09	1368.00	15716.00	19950	20230102	-26.72	13290	20230726	10.01	19950	-26.72	20230102	13290	10.01	20230726	19950	-26.72	20230102	13290	10.01	20230726	1.20	N	293480	500	88 억		0	N	N	2	N	00	N
28	20230828	141053	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14610	-40	5	-0.27	225806370	15447	85.00	14650	14730	14570	19040	10260	14650	14617.84	0.00	0	-3642	14896	14772	14686	14562	14476	14730	14520	89	4390	500	11130	10	1	17772946	2597	10.68	0.93	12	0.09	1368.00	15716.00	19950	20230102	-26.77	13290	20230726	9.93	19950	-26.77	20230102	13290	9.93	20230726	19950	-26.77	20230102	13290	9.93	20230726	1.20	N	293480	500	88 억		0	N	N	2	N	00	N
29	20230828	131101	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14630	-20	5	-0.14	217049750	14849	81.71	14650	14730	14570	19040	10260	14650	14616.81	0.00	0	-3631	14896	14772	14686	14562	14476	14730	14520	89	4390	500	11130	10	1	17772946	2600	10.69	0.93	12	0.08	1368.00	15716.00	19950	20230102	-26.67	13290	20230726	10.08	19950	-26.67	20230102	13290	10.08	20230726	19950	-26.67	20230102	13290	10.08	20230726	1.20	N	293480	500	88 억		0	N	N	2	N	00	N
30	20230828	121052	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14670	20	2	0.14	196176850	13423	73.87	14650	14730	14570	19040	10260	14650	14614.60	0.00	0	-2976	14896	14772	14686	14562	14476	14730	14520	89	4390	500	11130	10	1	17772946	2607	10.72	0.93	12	0.08	1368.00	15716.00	19950	20230102	-26.47	13290	20230726	10.38	19950	-26.47	20230102	13290	10.38	20230726	19950	-26.47	20230102	13290	10.38	20230726	1.20	N	293480	500	88 억		0	N	N	2	N	00	N
31	20230828	111048	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14610	-40	5	-0.27	125173020	8571	47.17	14650	14730	14570	19040	10260	14650	14603.47	0.00	0	-2712	14896	14772	14686	14562	14476	14730	14520	89	4390	500	11130	10	1	17772946	2597	10.68	0.93	12	0.05	1368.00	15716.00	19950	20230102	-26.77	13290	20230726	9.93	19950	-26.77	20230102	13290	9.93	20230726	19950	-26.77	20230102	13290	9.93	20230726	1.20	N	293480	500	88 억		0	N	N	2	N	00	N
32	20230828	101038	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14600	-50	5	-0.34	98704180	6757	37.18	14650	14730	14570	19040	10260	14650	14606.78	0.00	0	-1511	14896	14772	14686	14562	14476	14730	14520	89	4390	500	11130	10	1	17772946	2595	10.67	0.93	12	0.04	1368.00	15716.00	19950	20230102	-26.82	13290	20230726	9.86	19950	-26.82	20230102	13290	9.86	20230726	19950	-26.82	20230102	13290	9.86	20230726	1.20	N	293480	500	88 억		0	N	N	2	N	00	N
33	20230828	091051	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14620	-30	5	-0.20	13700110	934	5.14	14650	14730	14620	19040	10260	14650	14671.50	0.00	0	-260	14896	14772	14686	14562	14476	14730	14520	89	4390	500	11130	10	1	17772946	2598	10.69	0.93	12	0.01	1368.00	15716.00	19950	20230102	-26.72	13290	20230726	10.01	19950	-26.72	20230102	13290	10.01	20230726	19950	-26.72	20230102	13290	10.01	20230726	1.20	N	293480	500	88 억		0	N	N	2	N	00	N
34	20230825	161043	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14650	-120	5	-0.81	263825380	17918	24.93	14690	14810	14600	19200	10340	14770	14724.46	0.00	0	-2542	15070	14920	14670	14520	14270	14995	14595	89	4430	500	11220	10	1	17772946	2604	10.71	0.93	12	0.10	1368.00	15716.00	19950	20230102	-26.57	13290	20230726	10.23	19950	-26.57	20230102	13290	10.23	20230726	19950	-26.57	20230102	13290	10.23	20230726	1.22	N	293480	500	88 억		0	N	N	2	N	00	N
35	20230825	151050	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14670	-100	5	-0.68	245863120	16692	23.23	14690	14810	14600	19200	10340	14770	14729.40	0.00	0	-2437	15070	14920	14670	14520	14270	14995	14595	89	4430	500	11220	10	1	17772946	2607	10.72	0.93	12	0.09	1368.00	15716.00	19950	20230102	-26.47	13290	20230726	10.38	19950	-26.47	20230102	13290	10.38	20230726	19950	-26.47	20230102	13290	10.38	20230726	1.22	N	293480	500	88 억		0	N	N	5	N	00	N
36	20230825	141049	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14690	-80	5	-0.54	213712460	14498	20.17	14690	14810	14600	19200	10340	14770	14740.82	0.00	0	-2372	15070	14920	14670	14520	14270	14995	14595	89	4430	500	11220	10	1	17772946	2611	10.74	0.93	12	0.08	1368.00	15716.00	19950	20230102	-26.37	13290	20230726	10.53	19950	-26.37	20230102	13290	10.53	20230726	19950	-26.37	20230102	13290	10.53	20230726	1.22	N	293480	500	88 억		0	N	N	5	N	00	N
37	20230825	131044	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14750	-20	5	-0.14	176976310	12003	16.70	14690	14810	14600	19200	10340	14770	14744.34	0.00	0	-2049	15070	14920	14670	14520	14270	14995	14595	89	4430	500	11220	10	1	17772946	2622	10.78	0.94	12	0.07	1368.00	15716.00	19950	20230102	-26.07	13290	20230726	10.99	19950	-26.07	20230102	13290	10.99	20230726	19950	-26.07	20230102	13290	10.99	20230726	1.22	N	293480	500	88 억		0	N	N	5	N	00	N
38	20230825	121045	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14710	-60	5	-0.41	168203630	11408	15.87	14690	14810	14600	19200	10340	14770	14744.36	0.00	0	-1660	15070	14920	14670	14520	14270	14995	14595	89	4430	500	11220	10	1	17772946	2614	10.75	0.94	12	0.06	1368.00	15716.00	19950	20230102	-26.27	13290	20230726	10.68	19950	-26.27	20230102	13290	10.68	20230726	19950	-26.27	20230102	13290	10.68	20230726	1.22	N	293480	500	88 억		0	N	N	5	N	00	N
39	20230825	111044	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14760	-10	5	-0.07	133056770	9020	12.55	14690	14810	14600	19200	10340	14770	14751.30	0.00	0	-1884	15070	14920	14670	14520	14270	14995	14595	89	4430	500	11220	10	1	17772946	2623	10.79	0.94	12	0.05	1368.00	15716.00	19950	20230102	-26.02	13290	20230726	11.06	19950	-26.02	20230102	13290	11.06	20230726	19950	-26.02	20230102	13290	11.06	20230726	1.22	N	293480	500	88 억		0	N	N	5	N	00	N
40	20230825	101050	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14740	-30	5	-0.20	90557200	6135	8.54	14690	14810	14600	19200	10340	14770	14760.75	0.00	0	-962	15070	14920	14670	14520	14270	14995	14595	89	4430	500	11220	10	1	17772946	2620	10.77	0.94	12	0.03	1368.00	15716.00	19950	20230102	-26.12	13290	20230726	10.91	19950	-26.12	20230102	13290	10.91	20230726	19950	-26.12	20230102	13290	10.91	20230726	1.22	N	293480	500	88 억		0	N	N	5	N	00	N
41	20230825	091043	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14800	30	2	0.20	15072690	1026	1.43	14690	14810	14600	19200	10340	14770	14690.73	0.00	0	-1	15070	14920	14670	14520	14270	14995	14595	89	4430	500	11220	10	1	17772946	2630	10.82	0.94	12	0.01	1368.00	15716.00	19950	20230102	-25.81	13290	20230726	11.36	19950	-25.81	20230102	13290	11.36	20230726	19950	-25.81	20230102	13290	11.36	20230726	1.22	N	293480	500	88 억		0	N	N	5	N	00	N
42	20230824	161038	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14770	320	2	2.21	1054877230	71855	190.14	14450	14820	14420	18780	10120	14450	14680.40	0.00	0	7127	14810	14630	14420	14240	14030	14720	14330	89	4330	500	10980	10	1	17772946	2625	10.80	0.94	12	0.40	1368.00	15716.00	19950	20230102	-25.96	13290	20230726	11.14	19950	-25.96	20230102	13290	11.14	20230726	19950	-25.96	20230102	13290	11.14	20230726	1.21	N	293480	500	88 억		0	N	N	5	N	00	N
43	20230824	151036	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14760	310	2	2.15	1032152810	70316	186.07	14450	14820	14420	18780	10120	14450	14678.78	0.00	0	7218	14810	14630	14420	14240	14030	14720	14330	89	4330	500	10980	10	1	17772946	2623	10.79	0.94	12	0.40	1368.00	15716.00	19950	20230102	-26.02	13290	20230726	11.06	19950	-26.02	20230102	13290	11.06	20230726	19950	-26.02	20230102	13290	11.06	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
44	20230824	141037	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14800	350	2	2.42	802280800	54702	144.75	14450	14810	14420	18780	10120	14450	14666.39	0.00	0	4583	14810	14630	14420	14240	14030	14720	14330	89	4330	500	10980	10	1	17772946	2630	10.82	0.94	12	0.31	1368.00	15716.00	19950	20230102	-25.81	13290	20230726	11.36	19950	-25.81	20230102	13290	11.36	20230726	19950	-25.81	20230102	13290	11.36	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
45	20230824	131041	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14660	210	2	1.45	511822210	35000	92.62	14450	14730	14420	18780	10120	14450	14623.49	0.00	0	4830	14810	14630	14420	14240	14030	14720	14330	89	4330	500	10980	10	1	17772946	2606	10.72	0.93	12	0.20	1368.00	15716.00	19950	20230102	-26.52	13290	20230726	10.31	19950	-26.52	20230102	13290	10.31	20230726	19950	-26.52	20230102	13290	10.31	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
46	20230824	121044	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14710	260	2	1.80	399131240	27311	72.27	14450	14730	14420	18780	10120	14450	14614.30	0.00	0	4040	14810	14630	14420	14240	14030	14720	14330	89	4330	500	10980	10	1	17772946	2614	10.75	0.94	12	0.15	1368.00	15716.00	19950	20230102	-26.27	13290	20230726	10.68	19950	-26.27	20230102	13290	10.68	20230726	19950	-26.27	20230102	13290	10.68	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
47	20230824	111038	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14580	130	2	0.90	231498200	15891	42.05	14450	14640	14420	18780	10120	14450	14567.88	0.00	0	2478	14810	14630	14420	14240	14030	14720	14330	89	4330	500	10980	10	1	17772946	2591	10.66	0.93	12	0.09	1368.00	15716.00	19950	20230102	-26.92	13290	20230726	9.71	19950	-26.92	20230102	13290	9.71	20230726	19950	-26.92	20230102	13290	9.71	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
48	20230824	101035	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14580	130	2	0.90	127710580	8782	23.24	14450	14610	14420	18780	10120	14450	14542.31	0.00	0	206	14810	14630	14420	14240	14030	14720	14330	89	4330	500	10980	10	1	17772946	2591	10.66	0.93	12	0.05	1368.00	15716.00	19950	20230102	-26.92	13290	20230726	9.71	19950	-26.92	20230102	13290	9.71	20230726	19950	-26.92	20230102	13290	9.71	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
49	20230824	091039	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14440	-10	5	-0.07	7790310	539	1.43	14450	14470	14420	18780	10120	14450	14453.27	0.00	0	-203	14810	14630	14420	14240	14030	14720	14330	89	4330	500	10980	10	1	17772946	2566	10.56	0.92	12	0.00	1368.00	15716.00	19950	20230102	-27.62	13290	20230726	8.65	19950	-27.62	20230102	13290	8.65	20230726	19950	-27.62	20230102	13290	8.65	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
50	20230823	161034	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14450	140	2	0.98	543132090	37627	169.61	14320	14600	14210	18600	10020	14310	14434.63	0.00	0	3939	14556	14432	14316	14192	14076	14375	14135	89	4290	500	10870	10	1	17772946	2568	10.56	0.92	12	0.21	1368.00	15716.00	19950	20230102	-27.57	13290	20230726	8.73	19950	-27.57	20230102	13290	8.73	20230726	19950	-27.57	20230102	13290	8.73	20230726	1.19	N	293480	500	88 억		0	N	N	0	N	00	N
51	20230823	151031	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14420	110	2	0.77	520496080	36059	162.55	14320	14600	14210	18600	10020	14310	14434.57	0.00	0	4027	14556	14432	14316	14192	14076	14375	14135	89	4290	500	10870	10	1	17772946	2563	10.54	0.92	12	0.20	1368.00	15716.00	19950	20230102	-27.72	13290	20230726	8.50	19950	-27.72	20230102	13290	8.50	20230726	19950	-27.72	20230102	13290	8.50	20230726	1.19	N	293480	500	88 억		0	N	N	0	N	00	N
52	20230823	141041	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14500	190	2	1.33	449669240	31168	140.50	14320	14600	14210	18600	10020	14310	14427.27	0.00	0	3495	14556	14432	14316	14192	14076	14375	14135	89	4290	500	10870	10	1	17772946	2577	10.60	0.92	12	0.18	1368.00	15716.00	19950	20230102	-27.32	13290	20230726	9.10	19950	-27.32	20230102	13290	9.10	20230726	19950	-27.32	20230102	13290	9.10	20230726	1.19	N	293480	500	88 억		0	N	N	0	N	00	N
53	20230823	131031	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14530	220	2	1.54	365417380	25366	114.34	14320	14600	14210	18600	10020	14310	14405.79	0.00	0	3279	14556	14432	14316	14192	14076	14375	14135	89	4290	500	10870	10	1	17772946	2582	10.62	0.92	12	0.14	1368.00	15716.00	19950	20230102	-27.17	13290	20230726	9.33	19950	-27.17	20230102	13290	9.33	20230726	19950	-27.17	20230102	13290	9.33	20230726	1.19	N	293480	500	88 억		0	N	N	0	N	00	N
54	20230823	121040	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14470	160	2	1.12	243012450	16943	76.37	14320	14520	14210	18600	10020	14310	14342.94	0.00	0	2627	14556	14432	14316	14192	14076	14375	14135	89	4290	500	10870	10	1	17772946	2572	10.58	0.92	12	0.10	1368.00	15716.00	19950	20230102	-27.47	13290	20230726	8.88	19950	-27.47	20230102	13290	8.88	20230726	19950	-27.47	20230102	13290	8.88	20230726	1.19	N	293480	500	88 억		0	N	N	0	N	00	N
55	20230823	111034	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14380	70	2	0.49	163506030	11444	51.59	14320	14380	14210	18600	10020	14310	14287.49	0.00	0	2489	14556	14432	14316	14192	14076	14375	14135	89	4290	500	10870	10	1	17772946	2556	10.51	0.91	12	0.06	1368.00	15716.00	19950	20230102	-27.92	13290	20230726	8.20	19950	-27.92	20230102	13290	8.20	20230726	19950	-27.92	20230102	13290	8.20	20230726	1.19	N	293480	500	88 억		0	N	N	0	N	00	N
56	20230823	101034	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14320	10	2	0.07	97682890	6853	30.89	14320	14330	14210	18600	10020	14310	14254.03	0.00	0	2239	14556	14432	14316	14192	14076	14375	14135	89	4290	500	10870	10	1	17772946	2545	10.47	0.91	12	0.04	1368.00	15716.00	19950	20230102	-28.22	13290	20230726	7.75	19950	-28.22	20230102	13290	7.75	20230726	19950	-28.22	20230102	13290	7.75	20230726	1.19	N	293480	500	88 억		0	N	N	0	N	00	N
57	20230823	091043	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14330	20	2	0.14	8181670	572	2.58	14320	14330	14240	18600	10020	14310	14303.62	0.00	0	211	14556	14432	14316	14192	14076	14375	14135	89	4290	500	10870	10	1	17772946	2547	10.48	0.91	12	0.00	1368.00	15716.00	19950	20230102	-28.17	13290	20230726	7.83	19950	-28.17	20230102	13290	7.83	20230726	19950	-28.17	20230102	13290	7.83	20230726	1.19	N	293480	500	88 억		0	N	N	0	N	00	N
58	20230822	161029	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14310	-30	5	-0.21	317076060	22183	26.92	14350	14440	14200	18640	10040	14340	14293.65	0.00	0	-3251	14953	14646	14443	14136	13933	14595	14085	89	4300	500	10890	10	1	17772946	2543	10.46	0.91	12	0.12	1368.00	15716.00	19950	20230102	-28.27	13290	20230726	7.67	19950	-28.27	20230102	13290	7.67	20230726	19950	-28.27	20230102	13290	7.67	20230726	1.19	N	293480	500	88 억		0	N	N	0	N	00	N
59	20230822	151029	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14290	-50	5	-0.35	313361550	21923	26.61	14350	14440	14200	18640	10040	14340	14293.73	0.00	0	-3233	14953	14646	14443	14136	13933	14595	14085	89	4300	500	10890	10	1	17772946	2540	10.45	0.91	12	0.12	1368.00	15716.00	19950	20230102	-28.37	13290	20230726	7.52	19950	-28.37	20230102	13290	7.52	20230726	19950	-28.37	20230102	13290	7.52	20230726	1.19	N	293480	500	88 억		0	N	N	0	N	00	N
60	20230822	141029	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14260	-80	5	-0.56	260350540	18211	22.10	14350	14440	14200	18640	10040	14340	14296.33	0.00	0	-53	14953	14646	14443	14136	13933	14595	14085	89	4300	500	10890	10	1	17772946	2534	10.42	0.91	12	0.10	1368.00	15716.00	19950	20230102	-28.52	13290	20230726	7.30	19950	-28.52	20230102	13290	7.30	20230726	19950	-28.52	20230102	13290	7.30	20230726	1.19	N	293480	500	88 억		0	N	N	0	N	00	N
61	20230822	131026	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14320	-20	5	-0.14	156630060	10931	13.27	14350	14440	14270	18640	10040	14340	14328.98	0.00	0	-221	14953	14646	14443	14136	13933	14595	14085	89	4300	500	10890	10	1	17772946	2545	10.47	0.91	12	0.06	1368.00	15716.00	19950	20230102	-28.22	13290	20230726	7.75	19950	-28.22	20230102	13290	7.75	20230726	19950	-28.22	20230102	13290	7.75	20230726	1.19	N	293480	500	88 억		0	N	N	0	N	00	N
62	20230822	121013	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14320	-20	5	-0.14	136519390	9527	11.56	14350	14440	14270	18640	10040	14340	14329.74	0.00	0	-110	14953	14646	14443	14136	13933	14595	14085	89	4300	500	10890	10	1	17772946	2545	10.47	0.91	12	0.05	1368.00	15716.00	19950	20230102	-28.22	13290	20230726	7.75	19950	-28.22	20230102	13290	7.75	20230726	19950	-28.22	20230102	13290	7.75	20230726	1.19	N	293480	500	88 억		0	N	N	0	N	00	N
63	20230822	111026	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14310	-30	5	-0.21	124088130	8660	10.51	14350	14440	14270	18640	10040	14340	14328.88	0.00	0	83	14953	14646	14443	14136	13933	14595	14085	89	4300	500	10890	10	1	17772946	2543	10.46	0.91	12	0.05	1368.00	15716.00	19950	20230102	-28.27	13290	20230726	7.67	19950	-28.27	20230102	13290	7.67	20230726	19950	-28.27	20230102	13290	7.67	20230726	1.19	N	293480	500	88 억		0	N	N	0	N	00	N
64	20230822	101023	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14320	-20	5	-0.14	81974920	5723	6.95	14350	14440	14270	18640	10040	14340	14323.77	0.00	0	-141	14953	14646	14443	14136	13933	14595	14085	89	4300	500	10890	10	1	17772946	2545	10.47	0.91	12	0.03	1368.00	15716.00	19950	20230102	-28.22	13290	20230726	7.75	19950	-28.22	20230102	13290	7.75	20230726	19950	-28.22	20230102	13290	7.75	20230726	1.19	N	293480	500	88 억		0	N	N	0	N	00	N
65	20230822	091022	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14340	0	3	0.00	45831270	3199	3.88	14350	14440	14280	18640	10040	14340	14326.75	0.00	0	-676	14953	14646	14443	14136	13933	14595	14085	89	4300	500	10890	10	1	17772946	2549	10.48	0.91	12	0.02	1368.00	15716.00	19950	20230102	-28.12	13290	20230726	7.90	19950	-28.12	20230102	13290	7.90	20230726	19950	-28.12	20230102	13290	7.90	20230726	1.19	N	293480	500	88 억		0	N	N	0	N	00	N
66	20230821	161021	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14340	-10	5	-0.07	1145634240	79449	397.05	14340	14750	14240	18650	10050	14350	14420.43	0.00	0	-10136	14703	14526	14393	14216	14083	14460	14150	89	4300	500	10900	10	1	17772946	2549	10.48	0.91	12	0.45	1368.00	15716.00	19950	20230102	-28.12	13290	20230726	7.90	19950	-28.12	20230102	13290	7.90	20230726	19950	-28.12	20230102	13290	7.90	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
67	20230821	151028	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14470	120	2	0.84	1075996100	74610	372.86	14340	14750	14240	18650	10050	14350	14421.61	0.00	0	-10404	14703	14526	14393	14216	14083	14460	14150	89	4300	500	10900	10	1	17772946	2572	10.58	0.92	12	0.42	1368.00	15716.00	19950	20230102	-27.47	13290	20230726	8.88	19950	-27.47	20230102	13290	8.88	20230726	19950	-27.47	20230102	13290	8.88	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
68	20230821	141024	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14370	20	2	0.14	227819780	15861	79.27	14340	14480	14270	18650	10050	14350	14363.52	0.00	0	-2717	14703	14526	14393	14216	14083	14460	14150	89	4300	500	10900	10	1	17772946	2554	10.50	0.91	12	0.09	1368.00	15716.00	19950	20230102	-27.97	13290	20230726	8.13	19950	-27.97	20230102	13290	8.13	20230726	19950	-27.97	20230102	13290	8.13	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
69	20230821	131035	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14300	-50	5	-0.35	214155170	14909	74.51	14340	14480	14270	18650	10050	14350	14364.15	0.00	0	-2352	14703	14526	14393	14216	14083	14460	14150	89	4300	500	10900	10	1	17772946	2542	10.45	0.91	12	0.08	1368.00	15716.00	19950	20230102	-28.32	13290	20230726	7.60	19950	-28.32	20230102	13290	7.60	20230726	19950	-28.32	20230102	13290	7.60	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
70	20230821	121032	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14480	130	2	0.91	144994290	10082	50.38	14340	14480	14270	18650	10050	14350	14381.50	0.00	0	-2656	14703	14526	14393	14216	14083	14460	14150	89	4300	500	10900	10	1	17772946	2574	10.58	0.92	12	0.06	1368.00	15716.00	19950	20230102	-27.42	13290	20230726	8.95	19950	-27.42	20230102	13290	8.95	20230726	19950	-27.42	20230102	13290	8.95	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
71	20230821	111023	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14320	-30	5	-0.21	68899990	4802	24.00	14340	14430	14270	18650	10050	14350	14348.19	0.00	0	-1823	14703	14526	14393	14216	14083	14460	14150	89	4300	500	10900	10	1	17772946	2545	10.47	0.91	12	0.03	1368.00	15716.00	19950	20230102	-28.22	13290	20230726	7.75	19950	-28.22	20230102	13290	7.75	20230726	19950	-28.22	20230102	13290	7.75	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
72	20230821	101021	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14390	40	2	0.28	35208260	2454	12.26	14340	14400	14270	18650	10050	14350	14347.29	0.00	0	-531	14703	14526	14393	14216	14083	14460	14150	89	4300	500	10900	10	1	17772946	2558	10.52	0.92	12	0.01	1368.00	15716.00	19950	20230102	-27.87	13290	20230726	8.28	19950	-27.87	20230102	13290	8.28	20230726	19950	-27.87	20230102	13290	8.28	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
73	20230821	091032	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14340	-10	5	-0.07	4253290	297	1.48	14340	14340	14270	18650	10050	14350	14320.84	0.00	0	-70	14703	14526	14393	14216	14083	14460	14150	89	4300	500	10900	10	1	17772946	2549	10.48	0.91	12	0.00	1368.00	15716.00	19950	20230102	-28.12	13290	20230726	7.90	19950	-28.12	20230102	13290	7.90	20230726	19950	-28.12	20230102	13290	7.90	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
74	20230818	161022	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14350	-280	5	-1.91	287686060	19962	24.74	14570	14570	14260	19010	10250	14630	14411.78	0.00	0	-5627	15216	14922	14466	14172	13716	15070	14320	89	4380	500	11110	10	1	17772946	2550	10.49	0.91	12	0.11	1368.00	15716.00	19950	20230102	-28.07	13290	20230726	7.98	19950	-28.07	20230102	13290	7.98	20230726	19950	-28.07	20230102	13290	7.98	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
75	20230818	151012	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14340	-290	5	-1.98	276250110	19165	23.76	14570	14570	14260	19010	10250	14630	14414.30	0.00	0	-5573	15216	14922	14466	14172	13716	15070	14320	89	4380	500	11110	10	1	17772946	2549	10.48	0.91	12	0.11	1368.00	15716.00	19950	20230102	-28.12	13290	20230726	7.90	19950	-28.12	20230102	13290	7.90	20230726	19950	-28.12	20230102	13290	7.90	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
76	20230818	141022	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14340	-290	5	-1.98	250012200	17331	21.48	14570	14570	14310	19010	10250	14630	14425.72	0.00	0	-4647	15216	14922	14466	14172	13716	15070	14320	89	4380	500	11110	10	1	17772946	2549	10.48	0.91	12	0.10	1368.00	15716.00	19950	20230102	-28.12	13290	20230726	7.90	19950	-28.12	20230102	13290	7.90	20230726	19950	-28.12	20230102	13290	7.90	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
77	20230818	131014	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14420	-210	5	-1.44	179620780	12432	15.41	14570	14570	14390	19010	10250	14630	14448.26	0.00	0	-3262	15216	14922	14466	14172	13716	15070	14320	89	4380	500	11110	10	1	17772946	2563	10.54	0.92	12	0.07	1368.00	15716.00	19950	20230102	-27.72	13290	20230726	8.50	19950	-27.72	20230102	13290	8.50	20230726	19950	-27.72	20230102	13290	8.50	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
78	20230818	121026	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14460	-170	5	-1.16	146899530	10161	12.60	14570	14570	14400	19010	10250	14630	14457.19	0.00	0	-2920	15216	14922	14466	14172	13716	15070	14320	89	4380	500	11110	10	1	17772946	2570	10.57	0.92	12	0.06	1368.00	15716.00	19950	20230102	-27.52	13290	20230726	8.80	19950	-27.52	20230102	13290	8.80	20230726	19950	-27.52	20230102	13290	8.80	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
79	20230818	111017	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14450	-180	5	-1.23	114258340	7898	9.79	14570	14570	14400	19010	10250	14630	14466.74	0.00	0	-2021	15216	14922	14466	14172	13716	15070	14320	89	4380	500	11110	10	1	17772946	2568	10.56	0.92	12	0.04	1368.00	15716.00	19950	20230102	-27.57	13290	20230726	8.73	19950	-27.57	20230102	13290	8.73	20230726	19950	-27.57	20230102	13290	8.73	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
80	20230818	101023	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14430	-200	5	-1.37	70513780	4878	6.05	14570	14570	14400	19010	10250	14630	14455.47	0.00	0	-1269	15216	14922	14466	14172	13716	15070	14320	89	4380	500	11110	10	1	17772946	2565	10.55	0.92	12	0.03	1368.00	15716.00	19950	20230102	-27.67	13290	20230726	8.58	19950	-27.67	20230102	13290	8.58	20230726	19950	-27.67	20230102	13290	8.58	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
81	20230818	091027	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14480	-150	5	-1.03	10038180	693	0.86	14570	14570	14410	19010	10250	14630	14485.11	0.00	0	-272	15216	14922	14466	14172	13716	15070	14320	89	4380	500	11110	10	1	17772946	2574	10.58	0.92	12	0.00	1368.00	15716.00	19950	20230102	-27.42	13290	20230726	8.95	19950	-27.42	20230102	13290	8.95	20230726	19950	-27.42	20230102	13290	8.95	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
82	20230817	161023	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14630	220	2	1.53	1164165050	80623	160.77	14410	14760	14010	18730	10090	14410	14439.60	0.00	0	-114	14983	14696	14503	14216	14023	14600	14120	89	4320	500	10950	10	1	17772946	2600	10.69	0.93	12	0.45	1368.00	15716.00	19950	20230102	-26.67	13290	20230726	10.08	19950	-26.67	20230102	13290	10.08	20230726	19950	-26.67	20230102	13290	10.08	20230726	1.24	N	293480	500	88 억		0	N	N	0	N	00	N
83	20230817	151029	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14600	190	2	1.32	1147227840	79464	158.46	14410	14760	14010	18730	10090	14410	14437.08	0.00	0	-285	14983	14696	14503	14216	14023	14600	14120	89	4320	500	10950	10	1	17772946	2595	10.67	0.93	12	0.45	1368.00	15716.00	19950	20230102	-26.82	13290	20230726	9.86	19950	-26.82	20230102	13290	9.86	20230726	19950	-26.82	20230102	13290	9.86	20230726	1.24	N	293480	500	88 억		0	N	N	0	N	00	N
84	20230817	141019	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14710	300	2	2.08	1051457460	72925	145.42	14410	14760	14010	18730	10090	14410	14418.34	0.00	0	-481	14983	14696	14503	14216	14023	14600	14120	89	4320	500	10950	10	1	17772946	2614	10.75	0.94	12	0.41	1368.00	15716.00	19950	20230102	-26.27	13290	20230726	10.68	19950	-26.27	20230102	13290	10.68	20230726	19950	-26.27	20230102	13290	10.68	20230726	1.24	N	293480	500	88 억		0	N	N	0	N	00	N
85	20230817	131016	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14540	130	2	0.90	683420550	47833	95.38	14410	14600	14010	18730	10090	14410	14287.64	0.00	0	1441	14983	14696	14503	14216	14023	14600	14120	89	4320	500	10950	10	1	17772946	2584	10.63	0.93	12	0.27	1368.00	15716.00	19950	20230102	-27.12	13290	20230726	9.41	19950	-27.12	20230102	13290	9.41	20230726	19950	-27.12	20230102	13290	9.41	20230726	1.24	N	293480	500	88 억		0	N	N	0	N	00	N
86	20230817	121020	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14380	-30	5	-0.21	411145480	28991	57.81	14410	14410	14010	18730	10090	14410	14181.83	0.00	0	2456	14983	14696	14503	14216	14023	14600	14120	89	4320	500	10950	10	1	17772946	2556	10.51	0.91	12	0.16	1368.00	15716.00	19950	20230102	-27.92	13290	20230726	8.20	19950	-27.92	20230102	13290	8.20	20230726	19950	-27.92	20230102	13290	8.20	20230726	1.24	N	293480	500	88 억		0	N	N	0	N	00	N
87	20230817	111020	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14250	-160	5	-1.11	300168750	21237	42.35	14410	14410	14010	18730	10090	14410	14134.24	0.00	0	583	14983	14696	14503	14216	14023	14600	14120	89	4320	500	10950	10	1	17772946	2533	10.42	0.91	12	0.12	1368.00	15716.00	19950	20230102	-28.57	13290	20230726	7.22	19950	-28.57	20230102	13290	7.22	20230726	19950	-28.57	20230102	13290	7.22	20230726	1.24	N	293480	500	88 억		0	N	N	0	N	00	N
88	20230817	101015	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14170	-240	5	-1.67	158193920	11208	22.35	14410	14410	14010	18730	10090	14410	14114.38	0.00	0	-3164	14983	14696	14503	14216	14023	14600	14120	89	4320	500	10950	10	1	17772946	2518	10.36	0.90	12	0.06	1368.00	15716.00	19950	20230102	-28.97	13290	20230726	6.62	19950	-28.97	20230102	13290	6.62	20230726	19950	-28.97	20230102	13290	6.62	20230726	1.24	N	293480	500	88 억		0	N	N	0	N	00	N
89	20230817	091013	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14150	-260	5	-1.80	15396410	1082	2.16	14410	14410	14150	18730	10090	14410	14229.58	0.00	0	-534	14983	14696	14503	14216	14023	14600	14120	89	4320	500	10950	10	1	17772946	2515	10.34	0.90	12	0.01	1368.00	15716.00	19950	20230102	-29.07	13290	20230726	6.47	19950	-29.07	20230102	13290	6.47	20230726	19950	-29.07	20230102	13290	6.47	20230726	1.24	N	293480	500	88 억		0	N	N	0	N	00	N
90	20230816	161019	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14410	-370	5	-2.50	725745820	50002	72.22	14700	14790	14310	19210	10350	14780	14514.36	0.00	0	-3526	15140	14960	14630	14450	14120	15050	14540	89	4430	500	11230	10	1	17772946	2561	10.53	0.92	12	0.28	1368.00	15716.00	19950	20230102	-27.77	13290	20230726	8.43	19950	-27.77	20230102	13290	8.43	20230726	19950	-27.77	20230102	13290	8.43	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
91	20230816	151021	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14430	-350	5	-2.37	713494180	49152	70.99	14700	14790	14310	19210	10350	14780	14516.08	0.00	0	-3409	15140	14960	14630	14450	14120	15050	14540	89	4430	500	11230	10	1	17772946	2565	10.55	0.92	12	0.28	1368.00	15716.00	19950	20230102	-27.67	13290	20230726	8.58	19950	-27.67	20230102	13290	8.58	20230726	19950	-27.67	20230102	13290	8.58	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
92	20230816	141019	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14430	-350	5	-2.37	687477820	47352	68.39	14700	14790	14310	19210	10350	14780	14518.45	0.00	0	-3084	15140	14960	14630	14450	14120	15050	14540	89	4430	500	11230	10	1	17772946	2565	10.55	0.92	12	0.27	1368.00	15716.00	19950	20230102	-27.67	13290	20230726	8.58	19950	-27.67	20230102	13290	8.58	20230726	19950	-27.67	20230102	13290	8.58	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
93	20230816	131017	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14480	-300	5	-2.03	637497440	43895	63.40	14700	14790	14310	19210	10350	14780	14523.24	0.00	0	-3291	15140	14960	14630	14450	14120	15050	14540	89	4430	500	11230	10	1	17772946	2574	10.58	0.92	12	0.25	1368.00	15716.00	19950	20230102	-27.42	13290	20230726	8.95	19950	-27.42	20230102	13290	8.95	20230726	19950	-27.42	20230102	13290	8.95	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
94	20230816	121031	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14440	-340	5	-2.30	607475060	41820	60.40	14700	14790	14310	19210	10350	14780	14525.95	0.00	0	-3992	15140	14960	14630	14450	14120	15050	14540	89	4430	500	11230	10	1	17772946	2566	10.56	0.92	12	0.24	1368.00	15716.00	19950	20230102	-27.62	13290	20230726	8.65	19950	-27.62	20230102	13290	8.65	20230726	19950	-27.62	20230102	13290	8.65	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
95	20230816	111027	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14390	-390	5	-2.64	479727840	32923	47.55	14700	14790	14390	19210	10350	14780	14571.21	0.00	0	-3304	15140	14960	14630	14450	14120	15050	14540	89	4430	500	11230	10	1	17772946	2558	10.52	0.92	12	0.19	1368.00	15716.00	19950	20230102	-27.87	13290	20230726	8.28	19950	-27.87	20230102	13290	8.28	20230726	19950	-27.87	20230102	13290	8.28	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
96	20230816	101021	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14460	-320	5	-2.17	404948990	27746	40.08	14700	14790	14400	19210	10350	14780	14594.86	0.00	0	-2639	15140	14960	14630	14450	14120	15050	14540	89	4430	500	11230	10	1	17772946	2570	10.57	0.92	12	0.16	1368.00	15716.00	19950	20230102	-27.52	13290	20230726	8.80	19950	-27.52	20230102	13290	8.80	20230726	19950	-27.52	20230102	13290	8.80	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
97	20230816	091016	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14640	-140	5	-0.95	92963720	6350	9.17	14700	14700	14610	19210	10350	14780	14639.96	0.00	0	-142	15140	14960	14630	14450	14120	15050	14540	89	4430	500	11230	10	1	17772946	2602	10.70	0.93	12	0.04	1368.00	15716.00	19950	20230102	-26.62	13290	20230726	10.16	19950	-26.62	20230102	13290	10.16	20230726	19950	-26.62	20230102	13290	10.16	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
98	20230814	161007	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14780	480	2	3.36	1012936190	69224	320.16	14460	14810	14300	18590	10010	14300	14632.40	0.00	0	3315	14593	14446	14353	14206	14113	14400	14160	89	4290	500	10860	10	1	17772946	2627	10.80	0.94	12	0.39	1368.00	15716.00	19950	20230102	-25.91	13290	20230726	11.21	19950	-25.91	20230102	13290	11.21	20230726	19950	-25.91	20230102	13290	11.21	20230726	1.24	N	293480	500	88 억		0	N	N	9	N	00	N
99	20230814	151005	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14760	460	2	3.22	968939430	66242	306.36	14460	14810	14300	18590	10010	14300	14627.27	0.00	0	3311	14593	14446	14353	14206	14113	14400	14160	89	4290	500	10860	10	1	17772946	2623	10.79	0.94	12	0.37	1368.00	15716.00	19950	20230102	-26.02	13290	20230726	11.06	19950	-26.02	20230102	13290	11.06	20230726	19950	-26.02	20230102	13290	11.06	20230726	1.24	N	293480	500	88 억		0	N	N	9	N	00	N
100	20230814	141007	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14690	390	2	2.73	769516680	52728	243.86	14460	14770	14300	18590	10010	14300	14594.08	0.00	0	2283	14593	14446	14353	14206	14113	14400	14160	89	4290	500	10860	10	1	17772946	2611	10.74	0.93	12	0.30	1368.00	15716.00	19950	20230102	-26.37	13290	20230726	10.53	19950	-26.37	20230102	13290	10.53	20230726	19950	-26.37	20230102	13290	10.53	20230726	1.24	N	293480	500	88 억		0	N	N	9	N	00	N
101	20230814	130955	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14750	450	2	3.15	707703970	48527	224.43	14460	14770	14300	18590	10010	14300	14583.72	0.00	0	2085	14593	14446	14353	14206	14113	14400	14160	89	4290	500	10860	10	1	17772946	2622	10.78	0.94	12	0.27	1368.00	15716.00	19950	20230102	-26.07	13290	20230726	10.99	19950	-26.07	20230102	13290	10.99	20230726	19950	-26.07	20230102	13290	10.99	20230726	1.24	N	293480	500	88 억		0	N	N	9	N	00	N
102	20230814	121004	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14600	300	2	2.10	576110070	39568	183.00	14460	14770	14300	18590	10010	14300	14560.00	0.00	0	1638	14593	14446	14353	14206	14113	14400	14160	89	4290	500	10860	10	1	17772946	2595	10.67	0.93	12	0.22	1368.00	15716.00	19950	20230102	-26.82	13290	20230726	9.86	19950	-26.82	20230102	13290	9.86	20230726	19950	-26.82	20230102	13290	9.86	20230726	1.24	N	293480	500	88 억		0	N	N	9	N	00	N
103	20230814	110956	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14700	400	2	2.80	536359890	36853	170.44	14460	14770	14300	18590	10010	14300	14554.04	0.00	0	1201	14593	14446	14353	14206	14113	14400	14160	89	4290	500	10860	10	1	17772946	2613	10.75	0.94	12	0.21	1368.00	15716.00	19950	20230102	-26.32	13290	20230726	10.61	19950	-26.32	20230102	13290	10.61	20230726	19950	-26.32	20230102	13290	10.61	20230726	1.24	N	293480	500	88 억		0	N	N	9	N	00	N
104	20230814	101000	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14380	80	2	0.56	137342780	9561	44.22	14460	14460	14300	18590	10010	14300	14364.90	0.00	0	434	14593	14446	14353	14206	14113	14400	14160	89	4290	500	10860	10	1	17772946	2556	10.51	0.91	12	0.05	1368.00	15716.00	19950	20230102	-27.92	13290	20230726	8.20	19950	-27.92	20230102	13290	8.20	20230726	19950	-27.92	20230102	13290	8.20	20230726	1.24	N	293480	500	88 억		0	N	N	9	N	00	N
105	20230814	090957	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14380	80	2	0.56	33566250	2328	10.77	14460	14460	14330	18590	10010	14300	14418.49	0.00	0	-1536	14593	14446	14353	14206	14113	14400	14160	89	4290	500	10860	10	1	17772946	2556	10.51	0.91	12	0.01	1368.00	15716.00	19950	20230102	-27.92	13290	20230726	8.20	19950	-27.92	20230102	13290	8.20	20230726	19950	-27.92	20230102	13290	8.20	20230726	1.24	N	293480	500	88 억		0	N	N	9	N	00	N
106	20230811	160956	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14300	-110	5	-0.76	308920960	21506	121.92	14410	14500	14260	18730	10090	14410	14364.42	0.00	0	4531	14550	14480	14390	14320	14230	14515	14355	89	4320	500	10950	10	1	17772946	2542	10.45	0.91	12	0.12	1368.00	15716.00	19950	20230102	-28.32	13290	20230726	7.60	19950	-28.32	20230102	13290	7.60	20230726	19950	-28.32	20230102	13290	7.60	20230726	1.26	N	293480	500	88 억		0	N	N	9	N	00	N
107	20230811	150952	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14280	-130	5	-0.90	307935020	21437	121.53	14410	14500	14260	18730	10090	14410	14364.63	0.00	0	4555	14550	14480	14390	14320	14230	14515	14355	89	4320	500	10950	10	1	17772946	2538	10.44	0.91	12	0.12	1368.00	15716.00	19950	20230102	-28.42	13290	20230726	7.45	19950	-28.42	20230102	13290	7.45	20230726	19950	-28.42	20230102	13290	7.45	20230726	1.26	N	293480	500	88 억		0	N	N	6	N	00	N
108	20230811	140950	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14330	-80	5	-0.56	278364790	19368	109.80	14410	14500	14290	18730	10090	14410	14372.39	0.00	0	4680	14550	14480	14390	14320	14230	14515	14355	89	4320	500	10950	10	1	17772946	2547	10.48	0.91	12	0.11	1368.00	15716.00	19950	20230102	-28.17	13290	20230726	7.83	19950	-28.17	20230102	13290	7.83	20230726	19950	-28.17	20230102	13290	7.83	20230726	1.26	N	293480	500	88 억		0	N	N	6	N	00	N
109	20230811	130949	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14340	-70	5	-0.49	268816990	18703	106.03	14410	14500	14290	18730	10090	14410	14372.91	0.00	0	4775	14550	14480	14390	14320	14230	14515	14355	89	4320	500	10950	10	1	17772946	2549	10.48	0.91	12	0.11	1368.00	15716.00	19950	20230102	-28.12	13290	20230726	7.90	19950	-28.12	20230102	13290	7.90	20230726	19950	-28.12	20230102	13290	7.90	20230726	1.26	N	293480	500	88 억		0	N	N	6	N	00	N
110	20230811	120941	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14350	-60	5	-0.42	254092420	17676	100.21	14410	14500	14290	18730	10090	14410	14374.98	0.00	0	4662	14550	14480	14390	14320	14230	14515	14355	89	4320	500	10950	10	1	17772946	2550	10.49	0.91	12	0.10	1368.00	15716.00	19950	20230102	-28.07	13290	20230726	7.98	19950	-28.07	20230102	13290	7.98	20230726	19950	-28.07	20230102	13290	7.98	20230726	1.26	N	293480	500	88 억		0	N	N	6	N	00	N
111	20230811	110941	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14350	-60	5	-0.42	199795160	13883	78.71	14410	14500	14330	18730	10090	14410	14391.34	0.00	0	2898	14550	14480	14390	14320	14230	14515	14355	89	4320	500	10950	10	1	17772946	2550	10.49	0.91	12	0.08	1368.00	15716.00	19950	20230102	-28.07	13290	20230726	7.98	19950	-28.07	20230102	13290	7.98	20230726	19950	-28.07	20230102	13290	7.98	20230726	1.26	N	293480	500	88 억		0	N	N	6	N	00	N
112	20230811	100937	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14410	0	3	0.00	116458240	8081	45.81	14410	14500	14330	18730	10090	14410	14411.37	0.00	0	983	14550	14480	14390	14320	14230	14515	14355	89	4320	500	10950	10	1	17772946	2561	10.53	0.92	12	0.05	1368.00	15716.00	19950	20230102	-27.77	13290	20230726	8.43	19950	-27.77	20230102	13290	8.43	20230726	19950	-27.77	20230102	13290	8.43	20230726	1.26	N	293480	500	88 억		0	N	N	6	N	00	N
113	20230811	090948	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14430	20	2	0.14	12684120	881	4.99	14410	14430	14340	18730	10090	14410	14397.27	0.00	0	-153	14550	14480	14390	14320	14230	14515	14355	89	4320	500	10950	10	1	17772946	2565	10.55	0.92	12	0.00	1368.00	15716.00	19950	20230102	-27.67	13290	20230726	8.58	19950	-27.67	20230102	13290	8.58	20230726	19950	-27.67	20230102	13290	8.58	20230726	1.26	N	293480	500	88 억		0	N	N	6	N	00	N
114	20230810	160938	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14410	10	2	0.07	253526410	17635	25.24	14400	14460	14300	18720	10080	14400	14376.32	0.00	0	530	14840	14620	14230	14010	13620	14730	14120	89	4320	500	10940	10	1	17772946	2561	10.53	0.92	12	0.10	1368.00	15716.00	19950	20230102	-27.77	13290	20230726	8.43	19950	-27.77	20230102	13290	8.43	20230726	19950	-27.77	20230102	13290	8.43	20230726	1.23	N	293480	500	88 억		0	N	N	6	N	00	N
115	20230810	150935	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14390	-10	5	-0.07	244207240	16988	24.32	14400	14460	14300	18720	10080	14400	14375.28	0.00	0	730	14840	14620	14230	14010	13620	14730	14120	89	4320	500	10940	10	1	17772946	2558	10.52	0.92	12	0.10	1368.00	15716.00	19950	20230102	-27.87	13290	20230726	8.28	19950	-27.87	20230102	13290	8.28	20230726	19950	-27.87	20230102	13290	8.28	20230726	1.23	N	293480	500	88 억		0	N	N	3	N	00	N
116	20230810	140937	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14380	-20	5	-0.14	181845480	12656	18.12	14400	14460	14300	18720	10080	14400	14368.32	0.00	0	274	14840	14620	14230	14010	13620	14730	14120	89	4320	500	10940	10	1	17772946	2556	10.51	0.91	12	0.07	1368.00	15716.00	19950	20230102	-27.92	13290	20230726	8.20	19950	-27.92	20230102	13290	8.20	20230726	19950	-27.92	20230102	13290	8.20	20230726	1.23	N	293480	500	88 억		0	N	N	3	N	00	N
117	20230810	130927	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14340	-60	5	-0.42	149167680	10385	14.86	14400	14460	14300	18720	10080	14400	14363.76	0.00	0	546	14840	14620	14230	14010	13620	14730	14120	89	4320	500	10940	10	1	17772946	2549	10.48	0.91	12	0.06	1368.00	15716.00	19950	20230102	-28.12	13290	20230726	7.90	19950	-28.12	20230102	13290	7.90	20230726	19950	-28.12	20230102	13290	7.90	20230726	1.23	N	293480	500	88 억		0	N	N	3	N	00	N
118	20230810	120945	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14380	-20	5	-0.14	112162930	7808	11.18	14400	14460	14300	18720	10080	14400	14365.13	0.00	0	555	14840	14620	14230	14010	13620	14730	14120	89	4320	500	10940	10	1	17772946	2556	10.51	0.91	12	0.04	1368.00	15716.00	19950	20230102	-27.92	13290	20230726	8.20	19950	-27.92	20230102	13290	8.20	20230726	19950	-27.92	20230102	13290	8.20	20230726	1.23	N	293480	500	88 억		0	N	N	3	N	00	N
119	20230810	110946	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14370	-30	5	-0.21	65090190	4531	6.49	14400	14460	14300	18720	10080	14400	14365.52	0.00	0	414	14840	14620	14230	14010	13620	14730	14120	89	4320	500	10940	10	1	17772946	2554	10.50	0.91	12	0.03	1368.00	15716.00	19950	20230102	-27.97	13290	20230726	8.13	19950	-27.97	20230102	13290	8.13	20230726	19950	-27.97	20230102	13290	8.13	20230726	1.23	N	293480	500	88 억		0	N	N	3	N	00	N
120	20230810	100941	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14380	-20	5	-0.14	47290510	3295	4.72	14400	14460	14300	18720	10080	14400	14352.20	0.00	0	269	14840	14620	14230	14010	13620	14730	14120	89	4320	500	10940	10	1	17772946	2556	10.51	0.91	12	0.02	1368.00	15716.00	19950	20230102	-27.92	13290	20230726	8.20	19950	-27.92	20230102	13290	8.20	20230726	19950	-27.92	20230102	13290	8.20	20230726	1.23	N	293480	500	88 억		0	N	N	3	N	00	N
121	20230810	090951	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14360	-40	5	-0.28	3416640	237	0.34	14400	14460	14340	18720	10080	14400	14416.20	0.00	0	-152	14840	14620	14230	14010	13620	14730	14120	89	4320	500	10940	10	1	17772946	2552	10.50	0.91	12	0.00	1368.00	15716.00	19950	20230102	-28.02	13290	20230726	8.05	19950	-28.02	20230102	13290	8.05	20230726	19950	-28.02	20230102	13290	8.05	20230726	1.23	N	293480	500	88 억		0	N	N	3	N	00	N
122	20230809	160938	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14400	540	2	3.90	991709510	69590	432.48	13840	14450	13840	18010	9710	13860	14251.30	0.00	0	6181	14486	14172	13986	13672	13486	14080	13580	89	4150	500	10530	10	1	17772946	2559	10.53	0.92	12	0.39	1368.00	15716.00	19950	20230102	-27.82	13290	20230726	8.35	19950	-27.82	20230102	13290	8.35	20230726	19950	-27.82	20230102	13290	8.35	20230726	1.25	N	293480	500	88 억		0	N	N	3	N	00	N
123	20230809	150925	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14400	540	2	3.90	899885490	63211	392.83	13840	14450	13840	18010	9710	13860	14236.84	0.00	0	7014	14486	14172	13986	13672	13486	14080	13580	89	4150	500	10530	10	1	17772946	2559	10.53	0.92	12	0.36	1368.00	15716.00	19950	20230102	-27.82	13290	20230726	8.35	19950	-27.82	20230102	13290	8.35	20230726	19950	-27.82	20230102	13290	8.35	20230726	1.25	N	293480	500	88 억		0	N	N	60	N	00	N
124	20230809	140923	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14370	510	2	3.68	796276030	55987	347.94	13840	14450	13840	18010	9710	13860	14223.20	0.00	0	4933	14486	14172	13986	13672	13486	14080	13580	89	4150	500	10530	10	1	17772946	2554	10.50	0.91	12	0.32	1368.00	15716.00	19950	20230102	-27.97	13290	20230726	8.13	19950	-27.97	20230102	13290	8.13	20230726	19950	-27.97	20230102	13290	8.13	20230726	1.25	N	293480	500	88 억		0	N	N	60	N	00	N
125	20230809	130945	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14280	420	2	3.03	566547630	40030	248.77	13840	14330	13840	18010	9710	13860	14153.85	0.00	0	4716	14486	14172	13986	13672	13486	14080	13580	89	4150	500	10530	10	1	17772946	2538	10.44	0.91	12	0.23	1368.00	15716.00	19950	20230102	-28.42	13290	20230726	7.45	19950	-28.42	20230102	13290	7.45	20230726	19950	-28.42	20230102	13290	7.45	20230726	1.25	N	293480	500	88 억		0	N	N	60	N	00	N
126	20230809	120943	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14200	340	2	2.45	473990900	33536	208.41	13840	14330	13840	18010	9710	13860	14134.65	0.00	0	5104	14486	14172	13986	13672	13486	14080	13580	89	4150	500	10530	10	1	17772946	2524	10.38	0.90	12	0.19	1368.00	15716.00	19950	20230102	-28.82	13290	20230726	6.85	19950	-28.82	20230102	13290	6.85	20230726	19950	-28.82	20230102	13290	6.85	20230726	1.25	N	293480	500	88 억		0	N	N	60	N	00	N
127	20230809	110935	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14230	370	2	2.67	454572020	32171	199.93	13840	14330	13840	18010	9710	13860	14130.75	0.00	0	4101	14486	14172	13986	13672	13486	14080	13580	89	4150	500	10530	10	1	17772946	2529	10.40	0.91	12	0.18	1368.00	15716.00	19950	20230102	-28.67	13290	20230726	7.07	19950	-28.67	20230102	13290	7.07	20230726	19950	-28.67	20230102	13290	7.07	20230726	1.25	N	293480	500	88 억		0	N	N	60	N	00	N
128	20230809	100923	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14180	320	2	2.31	307305800	21835	135.70	13840	14190	13840	18010	9710	13860	14075.03	0.00	0	3860	14486	14172	13986	13672	13486	14080	13580	89	4150	500	10530	10	1	17772946	2520	10.37	0.90	12	0.12	1368.00	15716.00	19950	20230102	-28.92	13290	20230726	6.70	19950	-28.92	20230102	13290	6.70	20230726	19950	-28.92	20230102	13290	6.70	20230726	1.25	N	293480	500	88 억		0	N	N	60	N	00	N
129	20230809	090928	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13870	10	2	0.07	3990230	287	1.78	13840	13950	13840	18010	9710	13860	13928.19	0.00	0	-3	14486	14172	13986	13672	13486	14080	13580	89	4150	500	10530	10	1	17772946	2465	10.14	0.88	12	0.00	1368.00	15716.00	19950	20230102	-30.48	13290	20230726	4.36	19950	-30.48	20230102	13290	4.36	20230726	19950	-30.48	20230102	13290	4.36	20230726	1.25	N	293480	500	88 억		0	N	N	60	N	00	N
130	20230808	160946	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13860	-280	5	-1.98	225282890	16091	36.33	14140	14300	13800	18380	9900	14140	14001.88	0.00	0	-5014	14540	14340	14030	13830	13520	14440	13930	89	4240	500	10740	10	1	17772946	2463	10.13	0.88	12	0.09	1368.00	15716.00	19950	20230102	-30.53	13290	20230726	4.29	19950	-30.53	20230102	13290	4.29	20230726	19950	-30.53	20230102	13290	4.29	20230726	1.24	N	293480	500	88 억		0	N	N	60	N	00	N
131	20230808	150934	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13880	-260	5	-1.84	211236780	15078	34.05	14140	14300	13800	18380	9900	14140	14009.60	0.00	0	-4650	14540	14340	14030	13830	13520	14440	13930	89	4240	500	10740	10	1	17772946	2467	10.15	0.88	12	0.08	1368.00	15716.00	19950	20230102	-30.43	13290	20230726	4.44	19950	-30.43	20230102	13290	4.44	20230726	19950	-30.43	20230102	13290	4.44	20230726	1.24	N	293480	500	88 억		0	N	N	66	N	00	N
132	20230808	140931	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14050	-90	5	-0.64	174411910	12432	28.07	14140	14300	13800	18380	9900	14140	14029.27	0.00	0	-3383	14540	14340	14030	13830	13520	14440	13930	89	4240	500	10740	10	1	17772946	2497	10.27	0.89	12	0.07	1368.00	15716.00	19950	20230102	-29.57	13290	20230726	5.72	19950	-29.57	20230102	13290	5.72	20230726	19950	-29.57	20230102	13290	5.72	20230726	1.24	N	293480	500	88 억		0	N	N	66	N	00	N
133	20230808	130921	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14050	-90	5	-0.64	155001020	11043	24.94	14140	14300	13800	18380	9900	14140	14036.13	0.00	0	-2793	14540	14340	14030	13830	13520	14440	13930	89	4240	500	10740	10	1	17772946	2497	10.27	0.89	12	0.06	1368.00	15716.00	19950	20230102	-29.57	13290	20230726	5.72	19950	-29.57	20230102	13290	5.72	20230726	19950	-29.57	20230102	13290	5.72	20230726	1.24	N	293480	500	88 억		0	N	N	66	N	00	N
134	20230808	120928	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14030	-110	5	-0.78	146789890	10457	23.61	14140	14300	13800	18380	9900	14140	14037.48	0.00	0	-2639	14540	14340	14030	13830	13520	14440	13930	89	4240	500	10740	10	1	17772946	2494	10.26	0.89	12	0.06	1368.00	15716.00	19950	20230102	-29.67	13290	20230726	5.57	19950	-29.67	20230102	13290	5.57	20230726	19950	-29.67	20230102	13290	5.57	20230726	1.24	N	293480	500	88 억		0	N	N	66	N	00	N
135	20230808	110916	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14010	-130	5	-0.92	128220050	9140	20.64	14140	14300	13800	18380	9900	14140	14028.45	0.00	0	-2562	14540	14340	14030	13830	13520	14440	13930	89	4240	500	10740	10	1	17772946	2490	10.24	0.89	12	0.05	1368.00	15716.00	19950	20230102	-29.77	13290	20230726	5.42	19950	-29.77	20230102	13290	5.42	20230726	19950	-29.77	20230102	13290	5.42	20230726	1.24	N	293480	500	88 억		0	N	N	66	N	00	N
136	20230808	100930	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14130	-10	5	-0.07	68857240	4912	11.09	14140	14300	13800	18380	9900	14140	14018.17	0.00	0	-255	14540	14340	14030	13830	13520	14440	13930	89	4240	500	10740	10	1	17772946	2511	10.33	0.90	12	0.03	1368.00	15716.00	19950	20230102	-29.17	13290	20230726	6.32	19950	-29.17	20230102	13290	6.32	20230726	19950	-29.17	20230102	13290	6.32	20230726	1.24	N	293480	500	88 억		0	N	N	66	N	00	N
137	20230808	090934	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14080	-60	5	-0.42	43111540	3088	6.97	14140	14140	13800	18380	9900	14140	13960.99	0.00	0	250	14540	14340	14030	13830	13520	14440	13930	89	4240	500	10740	10	1	17772946	2502	10.29	0.90	12	0.02	1368.00	15716.00	19950	20230102	-29.42	13290	20230726	5.94	19950	-29.42	20230102	13290	5.94	20230726	19950	-29.42	20230102	13290	5.94	20230726	1.24	N	293480	500	88 억		0	N	N	66	N	00	N
138	20230807	160926	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14140	310	2	2.24	616347830	43896	219.43	13740	14230	13720	17970	9690	13830	14041.09	0.00	0	1515	14183	14006	13853	13676	13523	13930	13600	89	4140	500	10510	10	1	17772946	2513	10.34	0.90	12	0.25	1368.00	15716.00	19950	20230102	-29.12	13290	20230726	6.40	19950	-29.12	20230102	13290	6.40	20230726	19950	-29.12	20230102	13290	6.40	20230726	1.24	N	293480	500	88 억		0	N	N	66	N	00	N
139	20230807	150925	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14150	320	2	2.31	589863640	42018	210.04	13740	14230	13720	17970	9690	13830	14038.36	0.00	0	1266	14183	14006	13853	13676	13523	13930	13600	89	4140	500	10510	10	1	17772946	2515	10.34	0.90	12	0.24	1368.00	15716.00	19950	20230102	-29.07	13290	20230726	6.47	19950	-29.07	20230102	13290	6.47	20230726	19950	-29.07	20230102	13290	6.47	20230726	1.24	N	293480	500	88 억		0	N	N	1	N	00	N
140	20230807	140931	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14100	270	2	1.95	457970690	32703	163.47	13740	14180	13720	17970	9690	13830	14003.94	0.00	0	-1144	14183	14006	13853	13676	13523	13930	13600	89	4140	500	10510	10	1	17772946	2506	10.31	0.90	12	0.18	1368.00	15716.00	19950	20230102	-29.32	13290	20230726	6.09	19950	-29.32	20230102	13290	6.09	20230726	19950	-29.32	20230102	13290	6.09	20230726	1.24	N	293480	500	88 억		0	N	N	1	N	00	N
141	20230807	130920	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13990	160	2	1.16	327602180	23422	117.08	13740	14180	13720	17970	9690	13830	13986.94	0.00	0	-1909	14183	14006	13853	13676	13523	13930	13600	89	4140	500	10510	10	1	17772946	2486	10.23	0.89	12	0.13	1368.00	15716.00	19950	20230102	-29.87	13290	20230726	5.27	19950	-29.87	20230102	13290	5.27	20230726	19950	-29.87	20230102	13290	5.27	20230726	1.24	N	293480	500	88 억		0	N	N	1	N	00	N
142	20230807	120920	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14000	170	2	1.23	274839150	19652	98.24	13740	14180	13720	17970	9690	13830	13985.30	0.00	0	-1586	14183	14006	13853	13676	13523	13930	13600	89	4140	500	10510	10	1	17772946	2488	10.23	0.89	12	0.11	1368.00	15716.00	19950	20230102	-29.82	13290	20230726	5.34	19950	-29.82	20230102	13290	5.34	20230726	19950	-29.82	20230102	13290	5.34	20230726	1.24	N	293480	500	88 억		0	N	N	1	N	00	N
143	20230807	110911	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14000	170	2	1.23	259563530	18561	92.78	13740	14180	13720	17970	9690	13830	13984.35	0.00	0	-1510	14183	14006	13853	13676	13523	13930	13600	89	4140	500	10510	10	1	17772946	2488	10.23	0.89	12	0.10	1368.00	15716.00	19950	20230102	-29.82	13290	20230726	5.34	19950	-29.82	20230102	13290	5.34	20230726	19950	-29.82	20230102	13290	5.34	20230726	1.24	N	293480	500	88 억		0	N	N	1	N	00	N
144	20230807	100925	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14100	270	2	1.95	216567450	15491	77.44	13740	14180	13720	17970	9690	13830	13980.21	0.00	0	-883	14183	14006	13853	13676	13523	13930	13600	89	4140	500	10510	10	1	17772946	2506	10.31	0.90	12	0.09	1368.00	15716.00	19950	20230102	-29.32	13290	20230726	6.09	19950	-29.32	20230102	13290	6.09	20230726	19950	-29.32	20230102	13290	6.09	20230726	1.24	N	293480	500	88 억		0	N	N	1	N	00	N
145	20230807	090922	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	70	2	0.51	45318080	3279	16.39	13740	13940	13720	17970	9690	13830	13820.70	0.00	0	-1965	14183	14006	13853	13676	13523	13930	13600	89	4140	500	10510	10	1	17772946	2470	10.16	0.88	12	0.02	1368.00	15716.00	19950	20230102	-30.33	13290	20230726	4.59	19950	-30.33	20230102	13290	4.59	20230726	19950	-30.33	20230102	13290	4.59	20230726	1.24	N	293480	500	88 억		0	N	N	1	N	00	N
146	20230804	160914	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	-110	5	-0.79	274917120	19890	63.93	13900	14030	13700	18120	9760	13940	13821.88	0.00	0	-1112	14133	14036	13863	13766	13593	14085	13815	89	4180	500	10590	10	1	17772946	2458	10.11	0.88	12	0.11	1368.00	15716.00	19950	20230102	-30.68	13290	20230726	4.06	19950	-30.68	20230102	13290	4.06	20230726	19950	-30.68	20230102	13290	4.06	20230726	1.22	N	293480	500	88 억		0	N	N	1	N	00	N
147	20230804	150914	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13790	-150	5	-1.08	266578510	19285	61.99	13900	14030	13700	18120	9760	13940	13823.10	0.00	0	-1213	14133	14036	13863	13766	13593	14085	13815	89	4180	500	10590	10	1	17772946	2451	10.08	0.88	12	0.11	1368.00	15716.00	19950	20230102	-30.88	13290	20230726	3.76	19950	-30.88	20230102	13290	3.76	20230726	19950	-30.88	20230102	13290	3.76	20230726	1.22	N	293480	500	88 억		0	N	N	1	N	00	N
148	20230804	140928	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	-140	5	-1.00	232951190	16849	54.16	13900	14030	13700	18120	9760	13940	13825.82	0.00	0	-1415	14133	14036	13863	13766	13593	14085	13815	89	4180	500	10590	10	1	17772946	2453	10.09	0.88	12	0.09	1368.00	15716.00	19950	20230102	-30.83	13290	20230726	3.84	19950	-30.83	20230102	13290	3.84	20230726	19950	-30.83	20230102	13290	3.84	20230726	1.22	N	293480	500	88 억		0	N	N	1	N	00	N
149	20230804	130911	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13840	-100	5	-0.72	217223110	15710	50.50	13900	14030	13700	18120	9760	13940	13827.06	0.00	0	-1167	14133	14036	13863	13766	13593	14085	13815	89	4180	500	10590	10	1	17772946	2460	10.12	0.88	12	0.09	1368.00	15716.00	19950	20230102	-30.63	13290	20230726	4.14	19950	-30.63	20230102	13290	4.14	20230726	19950	-30.63	20230102	13290	4.14	20230726	1.22	N	293480	500	88 억		0	N	N	1	N	00	N
150	20230804	120907	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13770	-170	5	-1.22	197039090	14247	45.79	13900	14030	13700	18120	9760	13940	13830.22	0.00	0	-498	14133	14036	13863	13766	13593	14085	13815	89	4180	500	10590	10	1	17772946	2447	10.07	0.88	12	0.08	1368.00	15716.00	19950	20230102	-30.98	13290	20230726	3.61	19950	-30.98	20230102	13290	3.61	20230726	19950	-30.98	20230102	13290	3.61	20230726	1.22	N	293480	500	88 억		0	N	N	1	N	00	N
151	20230804	110919	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13840	-100	5	-0.72	105376110	7579	24.36	13900	14030	13840	18120	9760	13940	13903.70	0.00	0	-598	14133	14036	13863	13766	13593	14085	13815	89	4180	500	10590	10	1	17772946	2460	10.12	0.88	12	0.04	1368.00	15716.00	19950	20230102	-30.63	13290	20230726	4.14	19950	-30.63	20230102	13290	4.14	20230726	19950	-30.63	20230102	13290	4.14	20230726	1.22	N	293480	500	88 억		0	N	N	1	N	00	N
152	20230804	100902	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	-40	5	-0.29	60610750	4349	13.98	13900	14030	13880	18120	9760	13940	13936.71	0.00	0	0	14133	14036	13863	13766	13593	14085	13815	89	4180	500	10590	10	1	17772946	2470	10.16	0.88	12	0.02	1368.00	15716.00	19950	20230102	-30.33	13290	20230726	4.59	19950	-30.33	20230102	13290	4.59	20230726	19950	-30.33	20230102	13290	4.59	20230726	1.22	N	293480	500	88 억		0	N	N	1	N	00	N
153	20230804	090903	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14000	60	2	0.43	13475320	966	3.11	13900	14000	13900	18120	9760	13940	13949.61	0.00	0	342	14133	14036	13863	13766	13593	14085	13815	89	4180	500	10590	10	1	17772946	2488	10.23	0.89	12	0.01	1368.00	15716.00	19950	20230102	-29.82	13290	20230726	5.34	19950	-29.82	20230102	13290	5.34	20230726	19950	-29.82	20230102	13290	5.34	20230726	1.22	N	293480	500	88 억		0	N	N	1	N	00	N
154	20230803	160905	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13940	140	2	1.01	430532360	31010	212.85	13720	13960	13690	17940	9660	13800	13883.48	0.00	0	5745	13980	13890	13800	13710	13620	13935	13755	89	4140	500	10480	10	1	17772946	2478	10.19	0.89	12	0.17	1368.00	15716.00	19950	20230102	-30.13	13290	20230726	4.89	19950	-30.13	20230102	13290	4.89	20230726	19950	-30.13	20230102	13290	4.89	20230726	1.21	N	293480	500	88 억		0	N	N	1	N	00	N
155	20230803	150913	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13930	130	2	0.94	403110730	29042	199.34	13720	13960	13690	17940	9660	13800	13880.27	0.00	0	5769	13980	13890	13800	13710	13620	13935	13755	89	4140	500	10480	10	1	17772946	2476	10.18	0.89	12	0.16	1368.00	15716.00	19950	20230102	-30.18	13290	20230726	4.82	19950	-30.18	20230102	13290	4.82	20230726	19950	-30.18	20230102	13290	4.82	20230726	1.21	N	293480	500	88 억		0	N	N	23	N	00	N
156	20230803	140905	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13950	150	2	1.09	369709470	26646	182.90	13720	13960	13690	17940	9660	13800	13874.86	0.00	0	5588	13980	13890	13800	13710	13620	13935	13755	89	4140	500	10480	10	1	17772946	2479	10.20	0.89	12	0.15	1368.00	15716.00	19950	20230102	-30.08	13290	20230726	4.97	19950	-30.08	20230102	13290	4.97	20230726	19950	-30.08	20230102	13290	4.97	20230726	1.21	N	293480	500	88 억		0	N	N	23	N	00	N
157	20230803	130907	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13920	120	2	0.87	277759490	20046	137.59	13720	13960	13690	17940	9660	13800	13856.11	0.00	0	3798	13980	13890	13800	13710	13620	13935	13755	89	4140	500	10480	10	1	17772946	2474	10.18	0.89	12	0.11	1368.00	15716.00	19950	20230102	-30.23	13290	20230726	4.74	19950	-30.23	20230102	13290	4.74	20230726	19950	-30.23	20230102	13290	4.74	20230726	1.21	N	293480	500	88 억		0	N	N	23	N	00	N
158	20230803	120912	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13910	110	2	0.80	237909540	17182	117.94	13720	13960	13690	17940	9660	13800	13846.44	0.00	0	3286	13980	13890	13800	13710	13620	13935	13755	89	4140	500	10480	10	1	17772946	2472	10.17	0.89	12	0.10	1368.00	15716.00	19950	20230102	-30.28	13290	20230726	4.67	19950	-30.28	20230102	13290	4.67	20230726	19950	-30.28	20230102	13290	4.67	20230726	1.21	N	293480	500	88 억		0	N	N	23	N	00	N
159	20230803	110900	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13840	40	2	0.29	105981050	7692	52.80	13720	13920	13690	17940	9660	13800	13778.09	0.00	0	604	13980	13890	13800	13710	13620	13935	13755	89	4140	500	10480	10	1	17772946	2460	10.12	0.88	12	0.04	1368.00	15716.00	19950	20230102	-30.63	13290	20230726	4.14	19950	-30.63	20230102	13290	4.14	20230726	19950	-30.63	20230102	13290	4.14	20230726	1.21	N	293480	500	88 억		0	N	N	23	N	00	N
160	20230803	100858	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13780	-20	5	-0.14	59611580	4338	29.78	13720	13920	13690	17940	9660	13800	13741.72	0.00	0	-50	13980	13890	13800	13710	13620	13935	13755	89	4140	500	10480	10	1	17772946	2449	10.07	0.88	12	0.02	1368.00	15716.00	19950	20230102	-30.93	13290	20230726	3.69	19950	-30.93	20230102	13290	3.69	20230726	19950	-30.93	20230102	13290	3.69	20230726	1.21	N	293480	500	88 억		0	N	N	23	N	00	N
161	20230803	090900	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13700	-100	5	-0.72	21336850	1557	10.69	13720	13780	13700	17940	9660	13800	13703.82	0.00	0	-324	13980	13890	13800	13710	13620	13935	13755	89	4140	500	10480	10	1	17772946	2435	10.01	0.87	12	0.01	1368.00	15716.00	19950	20230102	-31.33	13290	20230726	3.09	19950	-31.33	20230102	13290	3.09	20230726	19950	-31.33	20230102	13290	3.09	20230726	1.21	N	293480	500	88 억		0	N	N	23	N	00	N
162	20230802	160906	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	0	3	0.00	199597880	14464	62.55	13790	13890	13710	17940	9660	13800	13799.63	0.00	0	-1202	13953	13876	13793	13716	13633	13915	13755	89	4140	500	10480	10	1	17772946	2453	10.09	0.88	12	0.08	1368.00	15716.00	19950	20230102	-30.83	13290	20230726	3.84	19950	-30.83	20230102	13290	3.84	20230726	19950	-30.83	20230102	13290	3.84	20230726	1.20	N	293480	500	88 억		0	N	N	23	N	00	N
163	20230802	150917	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	0	3	0.00	196840080	14264	61.69	13790	13890	13710	17940	9660	13800	13799.78	0.00	0	-1210	13953	13876	13793	13716	13633	13915	13755	89	4140	500	10480	10	1	17772946	2453	10.09	0.88	12	0.08	1368.00	15716.00	19950	20230102	-30.83	13290	20230726	3.84	19950	-30.83	20230102	13290	3.84	20230726	19950	-30.83	20230102	13290	3.84	20230726	1.20	N	293480	500	88 억		0	N	N	42	N	00	N
164	20230802	140905	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13770	-30	5	-0.22	186431090	13508	58.42	13790	13890	13710	17940	9660	13800	13801.53	0.00	0	-832	13953	13876	13793	13716	13633	13915	13755	89	4140	500	10480	10	1	17772946	2447	10.07	0.88	12	0.08	1368.00	15716.00	19950	20230102	-30.98	13290	20230726	3.61	19950	-30.98	20230102	13290	3.61	20230726	19950	-30.98	20230102	13290	3.61	20230726	1.20	N	293480	500	88 억		0	N	N	42	N	00	N
165	20230802	130900	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13770	-30	5	-0.22	164165520	11886	51.40	13790	13890	13730	17940	9660	13800	13811.67	0.00	0	499	13953	13876	13793	13716	13633	13915	13755	89	4140	500	10480	10	1	17772946	2447	10.07	0.88	12	0.07	1368.00	15716.00	19950	20230102	-30.98	13290	20230726	3.61	19950	-30.98	20230102	13290	3.61	20230726	19950	-30.98	20230102	13290	3.61	20230726	1.20	N	293480	500	88 억		0	N	N	42	N	00	N
166	20230802	120855	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13780	-20	5	-0.14	147091960	10644	46.03	13790	13890	13760	17940	9660	13800	13819.24	0.00	0	159	13953	13876	13793	13716	13633	13915	13755	89	4140	500	10480	10	1	17772946	2449	10.07	0.88	12	0.06	1368.00	15716.00	19950	20230102	-30.93	13290	20230726	3.69	19950	-30.93	20230102	13290	3.69	20230726	19950	-30.93	20230102	13290	3.69	20230726	1.20	N	293480	500	88 억		0	N	N	42	N	00	N
167	20230802	110857	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	0	3	0.00	111286900	8048	34.81	13790	13890	13790	17940	9660	13800	13827.90	0.00	0	764	13953	13876	13793	13716	13633	13915	13755	89	4140	500	10480	10	1	17772946	2453	10.09	0.88	12	0.05	1368.00	15716.00	19950	20230102	-30.83	13290	20230726	3.84	19950	-30.83	20230102	13290	3.84	20230726	19950	-30.83	20230102	13290	3.84	20230726	1.20	N	293480	500	88 억		0	N	N	42	N	00	N
168	20230802	100859	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13870	70	2	0.51	66553850	4812	20.81	13790	13890	13790	17940	9660	13800	13830.81	0.00	0	207	13953	13876	13793	13716	13633	13915	13755	89	4140	500	10480	10	1	17772946	2465	10.14	0.88	12	0.03	1368.00	15716.00	19950	20230102	-30.48	13290	20230726	4.36	19950	-30.48	20230102	13290	4.36	20230726	19950	-30.48	20230102	13290	4.36	20230726	1.20	N	293480	500	88 억		0	N	N	42	N	00	N
169	20230802	090858	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13790	-10	5	-0.07	6716460	487	2.11	13790	13840	13790	17940	9660	13800	13791.50	0.00	0	-400	13953	13876	13793	13716	13633	13915	13755	89	4140	500	10480	10	1	17772946	2451	10.08	0.88	12	0.00	1368.00	15716.00	19950	20230102	-30.88	13290	20230726	3.76	19950	-30.88	20230102	13290	3.76	20230726	19950	-30.88	20230102	13290	3.76	20230726	1.20	N	293480	500	88 억		0	N	N	42	N	00	N
170	20230801	160858	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	-30	5	-0.22	315250580	22841	198.03	13710	13870	13710	17970	9690	13830	13801.97	0.00	0	-935	14016	13922	13806	13712	13596	13970	13760	89	4140	500	10510	10	1	17772946	2453	10.09	0.88	12	0.13	1368.00	15716.00	19950	20230102	-30.83	13290	20230726	3.84	19950	-30.83	20230102	13290	3.84	20230726	19950	-30.83	20230102	13290	3.84	20230726	1.20	N	293480	500	88 억		0	N	N	42	N	00	N
171	20230801	150854	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	-30	5	-0.22	300056200	21739	188.48	13710	13870	13710	17970	9690	13830	13802.67	0.00	0	-980	14016	13922	13806	13712	13596	13970	13760	89	4140	500	10510	10	1	17772946	2453	10.09	0.88	12	0.12	1368.00	15716.00	19950	20230102	-30.83	13290	20230726	3.84	19950	-30.83	20230102	13290	3.84	20230726	19950	-30.83	20230102	13290	3.84	20230726	1.20	N	293480	500	88 억		0	N	N	3	N	00	N
172	20230801	140910	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	-20	5	-0.14	254096580	18404	159.56	13710	13870	13710	17970	9690	13830	13806.60	0.00	0	-949	14016	13922	13806	13712	13596	13970	13760	89	4140	500	10510	10	1	17772946	2454	10.10	0.88	12	0.10	1368.00	15716.00	19950	20230102	-30.78	13290	20230726	3.91	19950	-30.78	20230102	13290	3.91	20230726	19950	-30.78	20230102	13290	3.91	20230726	1.20	N	293480	500	88 억		0	N	N	3	N	00	N
173	20230801	130850	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	-20	5	-0.14	194517890	14082	122.09	13710	13870	13710	17970	9690	13830	13813.23	0.00	0	-44	14016	13922	13806	13712	13596	13970	13760	89	4140	500	10510	10	1	17772946	2454	10.10	0.88	12	0.08	1368.00	15716.00	19950	20230102	-30.78	13290	20230726	3.91	19950	-30.78	20230102	13290	3.91	20230726	19950	-30.78	20230102	13290	3.91	20230726	1.20	N	293480	500	88 억		0	N	N	3	N	00	N
174	20230801	120850	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13780	-50	5	-0.36	150710710	10907	94.56	13710	13870	13710	17970	9690	13830	13817.80	0.00	0	355	14016	13922	13806	13712	13596	13970	13760	89	4140	500	10510	10	1	17772946	2449	10.07	0.88	12	0.06	1368.00	15716.00	19950	20230102	-30.93	13290	20230726	3.69	19950	-30.93	20230102	13290	3.69	20230726	19950	-30.93	20230102	13290	3.69	20230726	1.20	N	293480	500	88 억		0	N	N	3	N	00	N
175	20230801	110847	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	0	3	0.00	100784840	7294	63.24	13710	13870	13710	17970	9690	13830	13817.50	0.00	0	533	14016	13922	13806	13712	13596	13970	13760	89	4140	500	10510	10	1	17772946	2458	10.11	0.88	12	0.04	1368.00	15716.00	19950	20230102	-30.68	13290	20230726	4.06	19950	-30.68	20230102	13290	4.06	20230726	19950	-30.68	20230102	13290	4.06	20230726	1.20	N	293480	500	88 억		0	N	N	3	N	00	N
176	20230801	100852	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13850	20	2	0.14	72853470	5275	45.73	13710	13870	13710	17970	9690	13830	13811.08	0.00	0	728	14016	13922	13806	13712	13596	13970	13760	89	4140	500	10510	10	1	17772946	2462	10.12	0.88	12	0.03	1368.00	15716.00	19950	20230102	-30.58	13290	20230726	4.21	19950	-30.58	20230102	13290	4.21	20230726	19950	-30.58	20230102	13290	4.21	20230726	1.20	N	293480	500	88 억		0	N	N	3	N	00	N
177	20230801	090845	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13770	-60	5	-0.43	8090460	588	5.10	13710	13870	13710	17970	9690	13830	13759.29	0.00	0	48	14016	13922	13806	13712	13596	13970	13760	89	4140	500	10510	10	1	17772946	2447	10.07	0.88	12	0.00	1368.00	15716.00	19950	20230102	-30.98	13290	20230726	3.61	19950	-30.98	20230102	13290	3.61	20230726	19950	-30.98	20230102	13290	3.61	20230726	1.20	N	293480	500	88 억		0	N	N	3	N	00	N