KissMeData/377740/price/prices-20230701.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5800	140	2	2.47	1784390010	311829	175.02	5690	5830	5620	7350	3970	5660	5722.31	0.84	0	15136	5793	5726	5623	5556	5453	5760	5590	510	1690	500	4070	10	1	101976048	5915	1.77	0.37	12	0.31	3278.00	15707.00	11700	20221222	-50.43	4500	20230623	28.89	9310	-37.70	20230103	4500	28.89	20230623	11700	-50.43	20221222	4500	28.89	20230623	0.21	N	377740	500	509 억	858694	N	N	32	N	N
3	20230731	151210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5780	120	2	2.12	1651506850	288889	162.15	5690	5830	5620	7350	3970	5660	5716.75	0.84	0	7742	5793	5726	5623	5556	5453	5760	5590	510	1690	500	4070	10	1	101976048	5894	1.76	0.37	12	0.28	3278.00	15707.00	11700	20221222	-50.60	4500	20230623	28.44	9310	-37.92	20230103	4500	28.44	20230623	11700	-50.60	20221222	4500	28.44	20230623	0.21	N	377740	500	509 억	858694	N	N	62	N	N
4	20230731	141216	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5740	80	2	1.41	1273803190	223271	125.32	5690	5830	5620	7350	3970	5660	5705.19	0.84	0	-8550	5793	5726	5623	5556	5453	5760	5590	510	1690	500	4070	10	1	101976048	5853	1.75	0.37	12	0.22	3278.00	15707.00	11700	20221222	-50.94	4500	20230623	27.56	9310	-38.35	20230103	4500	27.56	20230623	11700	-50.94	20221222	4500	27.56	20230623	0.21	N	377740	500	509 억	858694	N	N	62	N	N
5	20230731	131221	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5700	40	2	0.71	1029016510	180482	101.30	5690	5830	5620	7350	3970	5660	5701.49	0.84	0	-14677	5793	5726	5623	5556	5453	5760	5590	510	1690	500	4070	10	1	101976048	5813	1.74	0.36	12	0.18	3278.00	15707.00	11700	20221222	-51.28	4500	20230623	26.67	9310	-38.78	20230103	4500	26.67	20230623	11700	-51.28	20221222	4500	26.67	20230623	0.21	N	377740	500	509 억	858694	N	N	62	N	N
6	20230731	121227	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5650	-10	5	-0.18	903794090	158310	88.86	5690	5830	5630	7350	3970	5660	5709.01	0.84	0	-12980	5793	5726	5623	5556	5453	5760	5590	510	1690	500	4070	10	1	101976048	5762	1.72	0.36	12	0.16	3278.00	15707.00	11700	20221222	-51.71	4500	20230623	25.56	9310	-39.31	20230103	4500	25.56	20230623	11700	-51.71	20221222	4500	25.56	20230623	0.21	N	377740	500	509 억	858694	N	N	62	N	N
7	20230731	111230	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5680	20	2	0.35	633289880	110527	62.04	5690	5830	5630	7350	3970	5660	5729.73	0.84	0	-6098	5793	5726	5623	5556	5453	5760	5590	510	1690	500	4070	10	1	101976048	5792	1.73	0.36	12	0.11	3278.00	15707.00	11700	20221222	-51.45	4500	20230623	26.22	9310	-38.99	20230103	4500	26.22	20230623	11700	-51.45	20221222	4500	26.22	20230623	0.21	N	377740	500	509 억	858694	N	N	62	N	N
8	20230731	101226	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5740	80	2	1.41	529377020	92314	51.81	5690	5830	5630	7350	3970	5660	5734.53	0.84	0	-1855	5793	5726	5623	5556	5453	5760	5590	510	1690	500	4070	10	1	101976048	5853	1.75	0.37	12	0.09	3278.00	15707.00	11700	20221222	-50.94	4500	20230623	27.56	9310	-38.35	20230103	4500	27.56	20230623	11700	-50.94	20221222	4500	27.56	20230623	0.21	N	377740	500	509 억	858694	N	N	62	N	N
9	20230731	091213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5700	40	2	0.71	61746930	10827	6.08	5690	5750	5660	7350	3970	5660	5703.05	0.84	0	-1869	5793	5726	5623	5556	5453	5760	5590	510	1690	500	4070	10	1	101976048	5813	1.74	0.36	12	0.01	3278.00	15707.00	11700	20221222	-51.28	4500	20230623	26.67	9310	-38.78	20230103	4500	26.67	20230623	11700	-51.28	20221222	4500	26.67	20230623	0.21	N	377740	500	509 억	858694	N	N	62	N	N
10	20230728	161216	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5660	-10	5	-0.18	991902700	177611	42.03	5610	5690	5520	7370	3970	5670	5584.55	0.88	0	-37381	5996	5832	5616	5452	5236	5915	5535	510	1700	500	4080	10	1	101976048	5772	1.73	0.36	12	0.17	3278.00	15707.00	11700	20221222	-51.62	4500	20230623	25.78	9310	-39.21	20230103	4500	25.78	20230623	11700	-51.62	20221222	4500	25.78	20230623	0.21	N	377740	500	509 억	895864	N	N	62	N	N
11	20230728	151213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5640	-30	5	-0.53	798610160	143442	33.95	5610	5690	5520	7370	3970	5670	5567.47	0.88	0	-37781	5996	5832	5616	5452	5236	5915	5535	510	1700	500	4080	10	1	101976048	5751	1.72	0.36	12	0.14	3278.00	15707.00	11700	20221222	-51.79	4500	20230623	25.33	9310	-39.42	20230103	4500	25.33	20230623	11700	-51.79	20221222	4500	25.33	20230623	0.21	N	377740	500	509 억	895864	N	N	47	N	N
12	20230728	141211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5540	-130	5	-2.29	606573370	109141	25.83	5610	5690	5520	7370	3970	5670	5557.69	0.88	0	-39451	5996	5832	5616	5452	5236	5915	5535	510	1700	500	4080	10	1	101976048	5649	1.69	0.35	12	0.11	3278.00	15707.00	11700	20221222	-52.65	4500	20230623	23.11	9310	-40.49	20230103	4500	23.11	20230623	11700	-52.65	20221222	4500	23.11	20230623	0.21	N	377740	500	509 억	895864	N	N	47	N	N
13	20230728	131215	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5550	-120	5	-2.12	520359940	93588	22.15	5610	5690	5520	7370	3970	5670	5560.10	0.88	0	-31136	5996	5832	5616	5452	5236	5915	5535	510	1700	500	4080	10	1	101976048	5660	1.69	0.35	12	0.09	3278.00	15707.00	11700	20221222	-52.56	4500	20230623	23.33	9310	-40.39	20230103	4500	23.33	20230623	11700	-52.56	20221222	4500	23.33	20230623	0.21	N	377740	500	509 억	895864	N	N	47	N	N
14	20230728	121213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5530	-140	5	-2.47	478293410	86003	20.35	5610	5690	5520	7370	3970	5670	5561.34	0.88	0	-27472	5996	5832	5616	5452	5236	5915	5535	510	1700	500	4080	10	1	101976048	5639	1.69	0.35	12	0.08	3278.00	15707.00	11700	20221222	-52.74	4500	20230623	22.89	9310	-40.60	20230103	4500	22.89	20230623	11700	-52.74	20221222	4500	22.89	20230623	0.21	N	377740	500	509 억	895864	N	N	47	N	N
15	20230728	111219	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5540	-130	5	-2.29	394528950	70872	16.77	5610	5690	5530	7370	3970	5670	5566.77	0.88	0	-23328	5996	5832	5616	5452	5236	5915	5535	510	1700	500	4080	10	1	101976048	5649	1.69	0.35	12	0.07	3278.00	15707.00	11700	20221222	-52.65	4500	20230623	23.11	9310	-40.49	20230103	4500	23.11	20230623	11700	-52.65	20221222	4500	23.11	20230623	0.21	N	377740	500	509 억	895864	N	N	47	N	N
16	20230728	101210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5580	-90	5	-1.59	244739550	43844	10.38	5610	5690	5540	7370	3970	5670	5582.03	0.88	0	-14358	5996	5832	5616	5452	5236	5915	5535	510	1700	500	4080	10	1	101976048	5690	1.70	0.36	12	0.04	3278.00	15707.00	11700	20221222	-52.31	4500	20230623	24.00	9310	-40.06	20230103	4500	24.00	20230623	11700	-52.31	20221222	4500	24.00	20230623	0.21	N	377740	500	509 억	895864	N	N	47	N	N
17	20230728	091219	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5640	-30	5	-0.53	38843770	6912	1.64	5610	5690	5580	7370	3970	5670	5619.69	0.88	0	168	5996	5832	5616	5452	5236	5915	5535	510	1700	500	4080	10	1	101976048	5751	1.72	0.36	12	0.01	3278.00	15707.00	11700	20221222	-51.79	4500	20230623	25.33	9310	-39.42	20230103	4500	25.33	20230623	11700	-51.79	20221222	4500	25.33	20230623	0.21	N	377740	500	509 억	895864	N	N	47	N	N
18	20230727	161209	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5670	250	2	4.61	2379534100	421402	118.75	5410	5780	5400	7040	3800	5420	5646.70	0.82	-39649	62820	5806	5612	5506	5312	5206	5560	5260	510	1620	500	3900	10	1	101976048	5782	1.73	0.36	12	0.41	3278.00	15707.00	11700	20221222	-51.54	4500	20230623	26.00	9310	-39.10	20230103	4500	26.00	20230623	11700	-51.54	20221222	4500	26.00	20230623	0.25	N	377740	500	509 억	833479	N	N	47	N	N
19	20230727	151210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5620	200	2	3.69	2159774570	382579	107.81	5410	5780	5400	7040	3800	5420	5645.30	0.82	-39649	59139	5806	5612	5506	5312	5206	5560	5260	510	1620	500	3900	10	1	101976048	5731	1.71	0.36	12	0.38	3278.00	15707.00	11700	20221222	-51.97	4500	20230623	24.89	9310	-39.63	20230103	4500	24.89	20230623	11700	-51.97	20221222	4500	24.89	20230623	0.25	N	377740	500	509 억	833479	N	N	140	N	N
20	20230727	141204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5590	170	2	3.14	1620734460	287042	80.89	5410	5780	5400	7040	3800	5420	5646.33	0.82	-39649	58852	5806	5612	5506	5312	5206	5560	5260	510	1620	500	3900	10	1	101976048	5700	1.71	0.36	12	0.28	3278.00	15707.00	11700	20221222	-52.22	4500	20230623	24.22	9310	-39.96	20230103	4500	24.22	20230623	11700	-52.22	20221222	4500	24.22	20230623	0.25	N	377740	500	509 억	833479	N	N	140	N	N
21	20230727	131202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5630	210	2	3.87	1468501380	259789	73.21	5410	5780	5400	7040	3800	5420	5652.67	0.82	-39649	59879	5806	5612	5506	5312	5206	5560	5260	510	1620	500	3900	10	1	101976048	5741	1.72	0.36	12	0.25	3278.00	15707.00	11700	20221222	-51.88	4500	20230623	25.11	9310	-39.53	20230103	4500	25.11	20230623	11700	-51.88	20221222	4500	25.11	20230623	0.25	N	377740	500	509 억	833479	N	N	140	N	N
22	20230727	121206	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5640	220	2	4.06	1315262170	232543	65.53	5410	5780	5400	7040	3800	5420	5656.00	0.82	-39649	52700	5806	5612	5506	5312	5206	5560	5260	510	1620	500	3900	10	1	101976048	5751	1.72	0.36	12	0.23	3278.00	15707.00	11700	20221222	-51.79	4500	20230623	25.33	9310	-39.42	20230103	4500	25.33	20230623	11700	-51.79	20221222	4500	25.33	20230623	0.25	N	377740	500	509 억	833479	N	N	140	N	N
23	20230727	111208	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5630	210	2	3.87	1151365160	203452	57.33	5410	5780	5400	7040	3800	5420	5659.15	0.82	-39649	51820	5806	5612	5506	5312	5206	5560	5260	510	1620	500	3900	10	1	101976048	5741	1.72	0.36	12	0.20	3278.00	15707.00	11700	20221222	-51.88	4500	20230623	25.11	9310	-39.53	20230103	4500	25.11	20230623	11700	-51.88	20221222	4500	25.11	20230623	0.25	N	377740	500	509 억	833479	N	N	140	N	N
24	20230727	101205	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5740	320	2	5.90	710932700	126397	35.62	5410	5770	5400	7040	3800	5420	5624.60	0.82	-39649	36937	5806	5612	5506	5312	5206	5560	5260	510	1620	500	3900	10	1	101976048	5853	1.75	0.37	12	0.12	3278.00	15707.00	11700	20221222	-50.94	4500	20230623	27.56	9310	-38.35	20230103	4500	27.56	20230623	11700	-50.94	20221222	4500	27.56	20230623	0.25	N	377740	500	509 억	833479	N	N	140	N	N
25	20230727	091204	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5460	40	2	0.74	133208840	24252	6.83	5410	5600	5400	7040	3800	5420	5492.70	0.82	-39649	-1696	5806	5612	5506	5312	5206	5560	5260	510	1620	500	3900	10	1	101976048	5568	1.67	0.35	12	0.02	3278.00	15707.00	11700	20221222	-53.33	4500	20230623	21.33	9310	-41.35	20230103	4500	21.33	20230623	11700	-53.33	20221222	4500	21.33	20230623	0.25	N	377740	500	509 억	833479	N	N	140	N	N
26	20230726	161202	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5420	-260	5	-4.58	1934159360	352829	79.40	5630	5700	5400	7380	3980	5680	5482.03	0.86	0	-41999	5920	5800	5580	5460	5240	5860	5520	510	1700	500	4080	10	1	101976048	5527	1.65	0.35	12	0.35	3278.00	15707.00	11700	20221222	-53.68	4500	20230623	20.44	9310	-41.78	20230103	4500	20.44	20230623	11700	-53.68	20221222	4500	20.44	20230623	0.28	N	377740	500	509 억	873128	N	N	140	N	N
27	20230726	151207	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5500	-180	5	-3.17	1717306660	313073	70.45	5630	5700	5400	7380	3980	5680	5485.32	0.86	0	-39330	5920	5800	5580	5460	5240	5860	5520	510	1700	500	4080	10	1	101976048	5609	1.68	0.35	12	0.31	3278.00	15707.00	11700	20221222	-52.99	4500	20230623	22.22	9310	-40.92	20230103	4500	22.22	20230623	11700	-52.99	20221222	4500	22.22	20230623	0.28	N	377740	500	509 억	873128	N	N	430	N	N
28	20230726	141158	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5490	-190	5	-3.35	1205719830	219445	49.38	5630	5700	5420	7380	3980	5680	5494.41	0.86	0	-50944	5920	5800	5580	5460	5240	5860	5520	510	1700	500	4080	10	1	101976048	5598	1.67	0.35	12	0.22	3278.00	15707.00	11700	20221222	-53.08	4500	20230623	22.00	9310	-41.03	20230103	4500	22.00	20230623	11700	-53.08	20221222	4500	22.00	20230623	0.28	N	377740	500	509 억	873128	N	N	430	N	N
29	20230726	131154	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5460	-220	5	-3.87	947998030	172174	38.74	5630	5700	5420	7380	3980	5680	5506.05	0.86	0	-44609	5920	5800	5580	5460	5240	5860	5520	510	1700	500	4080	10	1	101976048	5568	1.67	0.35	12	0.17	3278.00	15707.00	11700	20221222	-53.33	4500	20230623	21.33	9310	-41.35	20230103	4500	21.33	20230623	11700	-53.33	20221222	4500	21.33	20230623	0.28	N	377740	500	509 억	873128	N	N	430	N	N
30	20230726	121200	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5460	-220	5	-3.87	842889830	152957	34.42	5630	5700	5420	7380	3980	5680	5510.63	0.86	0	-42020	5920	5800	5580	5460	5240	5860	5520	510	1700	500	4080	10	1	101976048	5568	1.67	0.35	12	0.15	3278.00	15707.00	11700	20221222	-53.33	4500	20230623	21.33	9310	-41.35	20230103	4500	21.33	20230623	11700	-53.33	20221222	4500	21.33	20230623	0.28	N	377740	500	509 억	873128	N	N	430	N	N
31	20230726	111154	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5540	-140	5	-2.46	758433330	137553	30.95	5630	5700	5420	7380	3980	5680	5513.75	0.86	0	-38773	5920	5800	5580	5460	5240	5860	5520	510	1700	500	4080	10	1	101976048	5649	1.69	0.35	12	0.13	3278.00	15707.00	11700	20221222	-52.65	4500	20230623	23.11	9310	-40.49	20230103	4500	23.11	20230623	11700	-52.65	20221222	4500	23.11	20230623	0.28	N	377740	500	509 억	873128	N	N	430	N	N
32	20230726	101201	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5500	-180	5	-3.17	432690440	78032	17.56	5630	5700	5460	7380	3980	5680	5545.04	0.86	0	-31755	5920	5800	5580	5460	5240	5860	5520	510	1700	500	4080	10	1	101976048	5609	1.68	0.35	12	0.08	3278.00	15707.00	11700	20221222	-52.99	4500	20230623	22.22	9310	-40.92	20230103	4500	22.22	20230623	11700	-52.99	20221222	4500	22.22	20230623	0.28	N	377740	500	509 억	873128	N	N	430	N	N
33	20230726	091157	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5530	-150	5	-2.64	228239560	40943	9.21	5630	5700	5490	7380	3980	5680	5574.57	0.86	0	-19610	5920	5800	5580	5460	5240	5860	5520	510	1700	500	4080	10	1	101976048	5639	1.69	0.35	12	0.04	3278.00	15707.00	11700	20221222	-52.74	4500	20230623	22.89	9310	-40.60	20230103	4500	22.89	20230623	11700	-52.74	20221222	4500	22.89	20230623	0.28	N	377740	500	509 억	873128	N	N	430	N	N
34	20230725	161153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5680	-10	5	-0.18	2477098390	443830	115.08	5630	5700	5360	7390	3990	5690	5581.17	0.91	0	-54940	5883	5786	5613	5516	5343	5700	5430	510	1700	500	4090	10	1	101976048	5792	1.73	0.36	12	0.44	3278.00	15707.00	11700	20221222	-51.45	4500	20230623	26.22	9310	-38.99	20230103	4500	26.22	20230623	11700	-51.45	20221222	4500	26.22	20230623	0.29	N	377740	500	509 억	926646	N	N	430	N	N
35	20230725	151141	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5680	-10	5	-0.18	2133352500	383127	99.34	5630	5700	5360	7390	3990	5690	5568.26	0.91	0	-56693	5883	5786	5613	5516	5343	5700	5430	510	1700	500	4090	10	1	101976048	5792	1.73	0.36	12	0.38	3278.00	15707.00	11700	20221222	-51.45	4500	20230623	26.22	9310	-38.99	20230103	4500	26.22	20230623	11700	-51.45	20221222	4500	26.22	20230623	0.29	N	377740	500	509 억	926646	N	N	70	N	N
36	20230725	141138	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5550	-140	5	-2.46	1253639020	226776	58.80	5630	5680	5360	7390	3990	5690	5528.09	0.91	0	-38626	5883	5786	5613	5516	5343	5700	5430	510	1700	500	4090	10	1	101976048	5660	1.69	0.35	12	0.22	3278.00	15707.00	11700	20221222	-52.56	4500	20230623	23.33	9310	-40.39	20230103	4500	23.33	20230623	11700	-52.56	20221222	4500	23.33	20230623	0.29	N	377740	500	509 억	926646	N	N	70	N	N
37	20230725	131150	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5410	-280	5	-4.92	1085032220	195922	50.80	5630	5680	5360	7390	3990	5690	5538.08	0.91	0	-29434	5883	5786	5613	5516	5343	5700	5430	510	1700	500	4090	10	1	101976048	5517	1.65	0.34	12	0.19	3278.00	15707.00	11700	20221222	-53.76	4500	20230623	20.22	9310	-41.89	20230103	4500	20.22	20230623	11700	-53.76	20221222	4500	20.22	20230623	0.29	N	377740	500	509 억	926646	N	N	70	N	N
38	20230725	121149	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5450	-240	5	-4.22	828305340	148538	38.51	5630	5680	5440	7390	3990	5690	5576.39	0.91	0	-17989	5883	5786	5613	5516	5343	5700	5430	510	1700	500	4090	10	1	101976048	5558	1.66	0.35	12	0.15	3278.00	15707.00	11700	20221222	-53.42	4500	20230623	21.11	9310	-41.46	20230103	4500	21.11	20230623	11700	-53.42	20221222	4500	21.11	20230623	0.29	N	377740	500	509 억	926646	N	N	70	N	N
39	20230725	111147	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5580	-110	5	-1.93	527171440	93918	24.35	5630	5680	5560	7390	3990	5690	5613.10	0.91	0	-9166	5883	5786	5613	5516	5343	5700	5430	510	1700	500	4090	10	1	101976048	5690	1.70	0.36	12	0.09	3278.00	15707.00	11700	20221222	-52.31	4500	20230623	24.00	9310	-40.06	20230103	4500	24.00	20230623	11700	-52.31	20221222	4500	24.00	20230623	0.29	N	377740	500	509 억	926646	N	N	70	N	N
40	20230725	101147	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5630	-60	5	-1.05	226873510	40228	10.43	5630	5680	5620	7390	3990	5690	5639.69	0.91	0	355	5883	5786	5613	5516	5343	5700	5430	510	1700	500	4090	10	1	101976048	5741	1.72	0.36	12	0.04	3278.00	15707.00	11700	20221222	-51.88	4500	20230623	25.11	9310	-39.53	20230103	4500	25.11	20230623	11700	-51.88	20221222	4500	25.11	20230623	0.29	N	377740	500	509 억	926646	N	N	70	N	N
41	20230725	091145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5630	-60	5	-1.05	37173760	6582	1.71	5630	5680	5630	7390	3990	5690	5647.79	0.91	0	-2202	5883	5786	5613	5516	5343	5700	5430	510	1700	500	4090	10	1	101976048	5741	1.72	0.36	12	0.01	3278.00	15707.00	11700	20221222	-51.88	4500	20230623	25.11	9310	-39.53	20230103	4500	25.11	20230623	11700	-51.88	20221222	4500	25.11	20230623	0.29	N	377740	500	509 억	926646	N	N	70	N	N
42	20230724	161145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5690	0	3	0.00	2138779950	381851	121.36	5700	5710	5440	7390	3990	5690	5601.01	0.99	0	-75868	5876	5782	5646	5552	5416	5830	5600	510	1700	500	4090	10	1	101976048	5802	1.74	0.36	12	0.37	3278.00	15707.00	11700	20221222	-51.37	4500	20230623	26.44	9310	-38.88	20230103	4500	26.44	20230623	11700	-51.37	20221222	4500	26.44	20230623	0.30	N	377740	500	509 억	1007106	N	N	70	N	N
43	20230724	151141	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5670	-20	5	-0.35	1950540640	348778	110.85	5700	5710	5440	7390	3990	5690	5592.49	0.99	0	-73883	5876	5782	5646	5552	5416	5830	5600	510	1700	500	4090	10	1	101976048	5782	1.73	0.36	12	0.34	3278.00	15707.00	11700	20221222	-51.54	4500	20230623	26.00	9310	-39.10	20230103	4500	26.00	20230623	11700	-51.54	20221222	4500	26.00	20230623	0.30	N	377740	500	509 억	1007106	N	N	0	N	N
44	20230724	141139	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5580	-110	5	-1.93	1613960950	289018	91.86	5700	5710	5440	7390	3990	5690	5584.28	0.99	0	-70379	5876	5782	5646	5552	5416	5830	5600	510	1700	500	4090	10	1	101976048	5690	1.70	0.36	12	0.28	3278.00	15707.00	11700	20221222	-52.31	4500	20230623	24.00	9310	-40.06	20230103	4500	24.00	20230623	11700	-52.31	20221222	4500	24.00	20230623	0.30	N	377740	500	509 억	1007106	N	N	0	N	N
45	20230724	131140	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5520	-170	5	-2.99	1389759640	248772	79.07	5700	5710	5440	7390	3990	5690	5586.47	0.99	0	-61630	5876	5782	5646	5552	5416	5830	5600	510	1700	500	4090	10	1	101976048	5629	1.68	0.35	12	0.24	3278.00	15707.00	11700	20221222	-52.82	4500	20230623	22.67	9310	-40.71	20230103	4500	22.67	20230623	11700	-52.82	20221222	4500	22.67	20230623	0.30	N	377740	500	509 억	1007106	N	N	0	N	N
46	20230724	121142	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5600	-90	5	-1.58	1207460890	215610	68.53	5700	5710	5500	7390	3990	5690	5600.20	0.99	0	-61858	5876	5782	5646	5552	5416	5830	5600	510	1700	500	4090	10	1	101976048	5711	1.71	0.36	12	0.21	3278.00	15707.00	11700	20221222	-52.14	4500	20230623	24.44	9310	-39.85	20230103	4500	24.44	20230623	11700	-52.14	20221222	4500	24.44	20230623	0.30	N	377740	500	509 억	1007106	N	N	0	N	N
47	20230724	111146	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5610	-80	5	-1.41	991126950	176680	56.15	5700	5710	5520	7390	3990	5690	5609.72	0.99	0	-43190	5876	5782	5646	5552	5416	5830	5600	510	1700	500	4090	10	1	101976048	5721	1.71	0.36	12	0.17	3278.00	15707.00	11700	20221222	-52.05	4500	20230623	24.67	9310	-39.74	20230103	4500	24.67	20230623	11700	-52.05	20221222	4500	24.67	20230623	0.30	N	377740	500	509 억	1007106	N	N	0	N	N
48	20230724	101134	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5700	10	2	0.18	734439290	130772	41.56	5700	5710	5520	7390	3990	5690	5616.17	0.99	0	-25088	5876	5782	5646	5552	5416	5830	5600	510	1700	500	4090	10	1	101976048	5813	1.74	0.36	12	0.13	3278.00	15707.00	11700	20221222	-51.28	4500	20230623	26.67	9310	-38.78	20230103	4500	26.67	20230623	11700	-51.28	20221222	4500	26.67	20230623	0.30	N	377740	500	509 억	1007106	N	N	0	N	N
49	20230724	091143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5610	-80	5	-1.41	103509750	18369	5.84	5700	5700	5590	7390	3990	5690	5634.96	0.99	0	-7580	5876	5782	5646	5552	5416	5830	5600	510	1700	500	4090	10	1	101976048	5721	1.71	0.36	12	0.02	3278.00	15707.00	11700	20221222	-52.05	4500	20230623	24.67	9310	-39.74	20230103	4500	24.67	20230623	11700	-52.05	20221222	4500	24.67	20230623	0.30	N	377740	500	509 억	1007106	N	N	0	N	N
50	20230721	161130	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5690	70	2	1.25	1766491640	312623	114.58	5590	5740	5510	7300	3940	5620	5650.38	0.98	0	4814	5833	5726	5633	5526	5433	5780	5580	510	1680	500	4040	10	1	101976048	5802	1.74	0.36	12	0.31	3278.00	15707.00	11700	20221222	-51.37	4500	20230623	26.44	9310	-38.88	20230103	4500	26.44	20230623	11700	-51.37	20221222	4500	26.44	20230623	0.30	N	377740	500	509 억	998343	N	N	1	N	N
51	20230721	151132	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5650	30	2	0.53	1669986700	295633	108.35	5590	5740	5510	7300	3940	5620	5648.85	0.98	0	24	5833	5726	5633	5526	5433	5780	5580	510	1680	500	4040	10	1	101976048	5762	1.72	0.36	12	0.29	3278.00	15707.00	11700	20221222	-51.71	4500	20230623	25.56	9310	-39.31	20230103	4500	25.56	20230623	11700	-51.71	20221222	4500	25.56	20230623	0.30	N	377740	500	509 억	998343	N	N	1	N	N
52	20230721	141127	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5660	40	2	0.71	1449787600	256636	94.06	5590	5740	5510	7300	3940	5620	5649.20	0.98	0	-3966	5833	5726	5633	5526	5433	5780	5580	510	1680	500	4040	10	1	101976048	5772	1.73	0.36	12	0.25	3278.00	15707.00	11700	20221222	-51.62	4500	20230623	25.78	9310	-39.21	20230103	4500	25.78	20230623	11700	-51.62	20221222	4500	25.78	20230623	0.30	N	377740	500	509 억	998343	N	N	1	N	N
53	20230721	131131	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5650	30	2	0.53	1100574430	194604	71.32	5590	5740	5510	7300	3940	5620	5655.46	0.98	0	7240	5833	5726	5633	5526	5433	5780	5580	510	1680	500	4040	10	1	101976048	5762	1.72	0.36	12	0.19	3278.00	15707.00	11700	20221222	-51.71	4500	20230623	25.56	9310	-39.31	20230103	4500	25.56	20230623	11700	-51.71	20221222	4500	25.56	20230623	0.30	N	377740	500	509 억	998343	N	N	1	N	N
54	20230721	121145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5690	70	2	1.25	1022063880	180751	66.24	5590	5740	5510	7300	3940	5620	5654.54	0.98	0	10022	5833	5726	5633	5526	5433	5780	5580	510	1680	500	4040	10	1	101976048	5802	1.74	0.36	12	0.18	3278.00	15707.00	11700	20221222	-51.37	4500	20230623	26.44	9310	-38.88	20230103	4500	26.44	20230623	11700	-51.37	20221222	4500	26.44	20230623	0.30	N	377740	500	509 억	998343	N	N	1	N	N
55	20230721	111143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5650	30	2	0.53	871095640	154240	56.53	5590	5740	5510	7300	3940	5620	5647.66	0.98	0	20810	5833	5726	5633	5526	5433	5780	5580	510	1680	500	4040	10	1	101976048	5762	1.72	0.36	12	0.15	3278.00	15707.00	11700	20221222	-51.71	4500	20230623	25.56	9310	-39.31	20230103	4500	25.56	20230623	11700	-51.71	20221222	4500	25.56	20230623	0.30	N	377740	500	509 억	998343	N	N	1	N	N
56	20230721	101142	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5680	60	2	1.07	442268720	78822	28.89	5590	5690	5510	7300	3940	5620	5610.98	0.98	0	16527	5833	5726	5633	5526	5433	5780	5580	510	1680	500	4040	10	1	101976048	5792	1.73	0.36	12	0.08	3278.00	15707.00	11700	20221222	-51.45	4500	20230623	26.22	9310	-38.99	20230103	4500	26.22	20230623	11700	-51.45	20221222	4500	26.22	20230623	0.30	N	377740	500	509 억	998343	N	N	1	N	N
57	20230721	091138	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5550	-70	5	-1.25	125313010	22452	8.23	5590	5660	5510	7300	3940	5620	5581.37	0.98	0	629	5833	5726	5633	5526	5433	5780	5580	510	1680	500	4040	10	1	101976048	5660	1.69	0.35	12	0.02	3278.00	15707.00	11700	20221222	-52.56	4500	20230623	23.33	9310	-40.39	20230103	4500	23.33	20230623	11700	-52.56	20221222	4500	23.33	20230623	0.30	N	377740	500	509 억	998343	N	N	1	N	N
58	20230720	161126	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5620	50	2	0.90	1527750260	271679	91.74	5590	5740	5540	7240	3900	5570	5623.39	0.98	0	2129	5710	5640	5540	5470	5370	5675	5505	510	1670	500	4010	10	1	101976048	5731	1.71	0.36	12	0.27	3278.00	15707.00	11700	20221222	-51.97	4500	20230623	24.89	9310	-39.63	20230103	4500	24.89	20230623	11700	-51.97	20221222	4500	24.89	20230623	0.31	N	377740	500	509 억	996011	N	N	1	N	N
59	20230720	151126	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5610	40	2	0.72	1454096020	258568	87.31	5590	5740	5540	7240	3900	5570	5623.65	0.98	0	-2458	5710	5640	5540	5470	5370	5675	5505	510	1670	500	4010	10	1	101976048	5721	1.71	0.36	12	0.25	3278.00	15707.00	11700	20221222	-52.05	4500	20230623	24.67	9310	-39.74	20230103	4500	24.67	20230623	11700	-52.05	20221222	4500	24.67	20230623	0.31	N	377740	500	509 억	996011	N	N	364	N	N
60	20230720	141124	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5600	30	2	0.54	1267981560	225354	76.10	5590	5740	5540	7240	3900	5570	5626.62	0.98	0	3065	5710	5640	5540	5470	5370	5675	5505	510	1670	500	4010	10	1	101976048	5711	1.71	0.36	12	0.22	3278.00	15707.00	11700	20221222	-52.14	4500	20230623	24.44	9310	-39.85	20230103	4500	24.44	20230623	11700	-52.14	20221222	4500	24.44	20230623	0.31	N	377740	500	509 억	996011	N	N	364	N	N
61	20230720	131126	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5600	30	2	0.54	1199714250	213178	71.99	5590	5740	5540	7240	3900	5570	5627.76	0.98	0	6926	5710	5640	5540	5470	5370	5675	5505	510	1670	500	4010	10	1	101976048	5711	1.71	0.36	12	0.21	3278.00	15707.00	11700	20221222	-52.14	4500	20230623	24.44	9310	-39.85	20230103	4500	24.44	20230623	11700	-52.14	20221222	4500	24.44	20230623	0.31	N	377740	500	509 억	996011	N	N	364	N	N
62	20230720	121135	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5600	30	2	0.54	1142489590	202957	68.53	5590	5740	5540	7240	3900	5570	5629.22	0.98	0	10657	5710	5640	5540	5470	5370	5675	5505	510	1670	500	4010	10	1	101976048	5711	1.71	0.36	12	0.20	3278.00	15707.00	11700	20221222	-52.14	4500	20230623	24.44	9310	-39.85	20230103	4500	24.44	20230623	11700	-52.14	20221222	4500	24.44	20230623	0.31	N	377740	500	509 억	996011	N	N	364	N	N
63	20230720	111131	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5580	10	2	0.18	1061818040	188502	63.65	5590	5740	5540	7240	3900	5570	5632.93	0.98	0	16324	5710	5640	5540	5470	5370	5675	5505	510	1670	500	4010	10	1	101976048	5690	1.70	0.36	12	0.18	3278.00	15707.00	11700	20221222	-52.31	4500	20230623	24.00	9310	-40.06	20230103	4500	24.00	20230623	11700	-52.31	20221222	4500	24.00	20230623	0.31	N	377740	500	509 억	996011	N	N	364	N	N
64	20230720	101117	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5620	50	2	0.90	754720160	133383	45.04	5590	5740	5550	7240	3900	5570	5658.29	0.98	0	28891	5710	5640	5540	5470	5370	5675	5505	510	1670	500	4010	10	1	101976048	5731	1.71	0.36	12	0.13	3278.00	15707.00	11700	20221222	-51.97	4500	20230623	24.89	9310	-39.63	20230103	4500	24.89	20230623	11700	-51.97	20221222	4500	24.89	20230623	0.31	N	377740	500	509 억	996011	N	N	364	N	N
65	20230720	091122	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5630	60	2	1.08	157411950	28129	9.50	5590	5630	5550	7240	3900	5570	5596.07	0.98	0	16676	5710	5640	5540	5470	5370	5675	5505	510	1670	500	4010	10	1	101976048	5741	1.72	0.36	12	0.03	3278.00	15707.00	11700	20221222	-51.88	4500	20230623	25.11	9310	-39.53	20230103	4500	25.11	20230623	11700	-51.88	20221222	4500	25.11	20230623	0.31	N	377740	500	509 억	996011	N	N	364	N	N
66	20230719	161141	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5570	60	2	1.09	1627473180	294320	89.24	5510	5610	5440	7160	3860	5510	5529.58	0.92	0	57912	5676	5592	5506	5422	5336	5635	5465	510	1650	500	3960	10	1	101976048	5680	1.70	0.35	12	0.29	3278.00	15707.00	11700	20221222	-52.39	4500	20230623	23.78	9310	-40.17	20230103	4500	23.78	20230623	11700	-52.39	20221222	4500	23.78	20230623	0.32	N	377740	500	509 억	937829	N	N	364	N	N
67	20230719	151140	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5600	90	2	1.63	1474177450	266895	80.92	5510	5610	5440	7160	3860	5510	5523.44	0.92	0	45847	5676	5592	5506	5422	5336	5635	5465	510	1650	500	3960	10	1	101976048	5711	1.71	0.36	12	0.26	3278.00	15707.00	11700	20221222	-52.14	4500	20230623	24.44	9310	-39.85	20230103	4500	24.44	20230623	11700	-52.14	20221222	4500	24.44	20230623	0.32	N	377740	500	509 억	937829	N	N	612	N	N
68	20230719	141145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5500	-10	5	-0.18	1213960010	220085	66.73	5510	5610	5440	7160	3860	5510	5515.87	0.92	0	18437	5676	5592	5506	5422	5336	5635	5465	510	1650	500	3960	10	1	101976048	5609	1.68	0.35	12	0.22	3278.00	15707.00	11700	20221222	-52.99	4500	20230623	22.22	9310	-40.92	20230103	4500	22.22	20230623	11700	-52.99	20221222	4500	22.22	20230623	0.32	N	377740	500	509 억	937829	N	N	612	N	N
69	20230719	131129	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5540	30	2	0.54	1085852730	196884	59.69	5510	5610	5440	7160	3860	5510	5515.19	0.92	0	16000	5676	5592	5506	5422	5336	5635	5465	510	1650	500	3960	10	1	101976048	5649	1.69	0.35	12	0.19	3278.00	15707.00	11700	20221222	-52.65	4500	20230623	23.11	9310	-40.49	20230103	4500	23.11	20230623	11700	-52.65	20221222	4500	23.11	20230623	0.32	N	377740	500	509 억	937829	N	N	612	N	N
70	20230719	121148	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5520	10	2	0.18	904258280	164178	49.78	5510	5610	5440	7160	3860	5510	5507.79	0.92	0	9403	5676	5592	5506	5422	5336	5635	5465	510	1650	500	3960	10	1	101976048	5629	1.68	0.35	12	0.16	3278.00	15707.00	11700	20221222	-52.82	4500	20230623	22.67	9310	-40.71	20230103	4500	22.67	20230623	11700	-52.82	20221222	4500	22.67	20230623	0.32	N	377740	500	509 억	937829	N	N	612	N	N
71	20230719	111144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5470	-40	5	-0.73	499165050	91240	27.66	5510	5520	5440	7160	3860	5510	5470.90	0.92	0	-13163	5676	5592	5506	5422	5336	5635	5465	510	1650	500	3960	10	1	101976048	5578	1.67	0.35	12	0.09	3278.00	15707.00	11700	20221222	-53.25	4500	20230623	21.56	9310	-41.25	20230103	4500	21.56	20230623	11700	-53.25	20221222	4500	21.56	20230623	0.32	N	377740	500	509 억	937829	N	N	612	N	N
72	20230719	101134	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5450	-60	5	-1.09	334306480	61160	18.54	5510	5520	5440	7160	3860	5510	5466.10	0.92	0	-11140	5676	5592	5506	5422	5336	5635	5465	510	1650	500	3960	10	1	101976048	5558	1.66	0.35	12	0.06	3278.00	15707.00	11700	20221222	-53.42	4500	20230623	21.11	9310	-41.46	20230103	4500	21.11	20230623	11700	-53.42	20221222	4500	21.11	20230623	0.32	N	377740	500	509 억	937829	N	N	612	N	N
73	20230719	091134	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5490	-20	5	-0.36	66480570	12132	3.68	5510	5520	5460	7160	3860	5510	5479.77	0.92	0	-51	5676	5592	5506	5422	5336	5635	5465	510	1650	500	3960	10	1	101976048	5598	1.67	0.35	12	0.01	3278.00	15707.00	11700	20221222	-53.08	4500	20230623	22.00	9310	-41.03	20230103	4500	22.00	20230623	11700	-53.08	20221222	4500	22.00	20230623	0.32	N	377740	500	509 억	937829	N	N	612	N	N
74	20230718	161133	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5510	20	2	0.36	1803968770	328483	147.07	5470	5590	5420	7130	3850	5490	5491.80	0.92	0	659	5596	5542	5456	5402	5316	5560	5420	510	1640	500	3950	10	1	101976048	5619	1.68	0.35	12	0.32	3278.00	15707.00	11700	20221222	-52.91	4500	20230623	22.44	9310	-40.82	20230103	4500	22.44	20230623	11700	-52.91	20221222	4500	22.44	20230623	0.36	N	377740	500	509 억	933987	N	N	612	N	N
75	20230718	151132	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5550	60	2	1.09	1695935260	308944	138.32	5470	5590	5420	7130	3850	5490	5489.46	0.92	0	-2342	5596	5542	5456	5402	5316	5560	5420	510	1640	500	3950	10	1	101976048	5660	1.69	0.35	12	0.30	3278.00	15707.00	11700	20221222	-52.56	4500	20230623	23.33	9310	-40.39	20230103	4500	23.33	20230623	11700	-52.56	20221222	4500	23.33	20230623	0.36	N	377740	500	509 억	933987	N	N	169	N	N
76	20230718	141127	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5460	-30	5	-0.55	1219094600	222604	99.66	5470	5570	5420	7130	3850	5490	5476.52	0.92	0	-30753	5596	5542	5456	5402	5316	5560	5420	510	1640	500	3950	10	1	101976048	5568	1.67	0.35	12	0.22	3278.00	15707.00	11700	20221222	-53.33	4500	20230623	21.33	9310	-41.35	20230103	4500	21.33	20230623	11700	-53.33	20221222	4500	21.33	20230623	0.36	N	377740	500	509 억	933987	N	N	169	N	N
77	20230718	131128	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5430	-60	5	-1.09	858743980	156736	70.17	5470	5570	5420	7130	3850	5490	5478.92	0.92	0	-20003	5596	5542	5456	5402	5316	5560	5420	510	1640	500	3950	10	1	101976048	5537	1.66	0.35	12	0.15	3278.00	15707.00	11700	20221222	-53.59	4500	20230623	20.67	9310	-41.68	20230103	4500	20.67	20230623	11700	-53.59	20221222	4500	20.67	20230623	0.36	N	377740	500	509 억	933987	N	N	169	N	N
78	20230718	121139	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5450	-40	5	-0.73	719100300	131102	58.70	5470	5570	5420	7130	3850	5490	5485.04	0.92	0	-16393	5596	5542	5456	5402	5316	5560	5420	510	1640	500	3950	10	1	101976048	5558	1.66	0.35	12	0.13	3278.00	15707.00	11700	20221222	-53.42	4500	20230623	21.11	9310	-41.46	20230103	4500	21.11	20230623	11700	-53.42	20221222	4500	21.11	20230623	0.36	N	377740	500	509 억	933987	N	N	169	N	N
79	20230718	111138	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5450	-40	5	-0.73	574851890	104699	46.88	5470	5570	5420	7130	3850	5490	5490.52	0.92	0	-11537	5596	5542	5456	5402	5316	5560	5420	510	1640	500	3950	10	1	101976048	5558	1.66	0.35	12	0.10	3278.00	15707.00	11700	20221222	-53.42	4500	20230623	21.11	9310	-41.46	20230103	4500	21.11	20230623	11700	-53.42	20221222	4500	21.11	20230623	0.36	N	377740	500	509 억	933987	N	N	169	N	N
80	20230718	101130	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5490	0	3	0.00	403093720	73285	32.81	5470	5570	5420	7130	3850	5490	5500.36	0.92	0	324	5596	5542	5456	5402	5316	5560	5420	510	1640	500	3950	10	1	101976048	5598	1.67	0.35	12	0.07	3278.00	15707.00	11700	20221222	-53.08	4500	20230623	22.00	9310	-41.03	20230103	4500	22.00	20230623	11700	-53.08	20221222	4500	22.00	20230623	0.36	N	377740	500	509 억	933987	N	N	169	N	N
81	20230718	091124	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5560	70	2	1.28	102002560	18470	8.27	5470	5570	5450	7130	3850	5490	5522.61	0.92	0	5569	5596	5542	5456	5402	5316	5560	5420	510	1640	500	3950	10	1	101976048	5670	1.70	0.35	12	0.02	3278.00	15707.00	11700	20221222	-52.48	4500	20230623	23.56	9310	-40.28	20230103	4500	23.56	20230623	11700	-52.48	20221222	4500	23.56	20230623	0.36	N	377740	500	509 억	933987	N	N	169	N	N
82	20230717	161129	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5490	0	3	0.00	1212428610	222208	46.01	5490	5510	5370	7130	3850	5490	5456.27	0.93	0	-17874	5663	5576	5473	5386	5283	5620	5430	510	1640	500	3950	10	1	101976048	5598	1.67	0.35	12	0.22	3278.00	15707.00	11700	20221222	-53.08	4500	20230623	22.00	9310	-41.03	20230103	4500	22.00	20230623	11700	-53.08	20221222	4500	22.00	20230623	0.38	N	377740	500	509 억	946393	N	N	169	N	N
83	20230717	151123	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5450	-40	5	-0.73	1041737140	191039	39.56	5490	5510	5370	7130	3850	5490	5453.01	0.93	0	-14501	5663	5576	5473	5386	5283	5620	5430	510	1640	500	3950	10	1	101976048	5558	1.66	0.35	12	0.19	3278.00	15707.00	11700	20221222	-53.42	4500	20230623	21.11	9310	-41.46	20230103	4500	21.11	20230623	11700	-53.42	20221222	4500	21.11	20230623	0.38	N	377740	500	509 억	946393	N	N	132	N	N
84	20230717	141126	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5430	-60	5	-1.09	747303150	137187	28.41	5490	5510	5370	7130	3850	5490	5447.33	0.93	0	-13856	5663	5576	5473	5386	5283	5620	5430	510	1640	500	3950	10	1	101976048	5537	1.66	0.35	12	0.13	3278.00	15707.00	11700	20221222	-53.59	4500	20230623	20.67	9310	-41.68	20230103	4500	20.67	20230623	11700	-53.59	20221222	4500	20.67	20230623	0.38	N	377740	500	509 억	946393	N	N	132	N	N
85	20230717	131116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5440	-50	5	-0.91	678880180	124616	25.80	5490	5510	5370	7130	3850	5490	5447.78	0.93	0	-11061	5663	5576	5473	5386	5283	5620	5430	510	1640	500	3950	10	1	101976048	5547	1.66	0.35	12	0.12	3278.00	15707.00	11700	20221222	-53.50	4500	20230623	20.89	9310	-41.57	20230103	4500	20.89	20230623	11700	-53.50	20221222	4500	20.89	20230623	0.38	N	377740	500	509 억	946393	N	N	132	N	N
86	20230717	121127	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5450	-40	5	-0.73	563224500	103391	21.41	5490	5510	5370	7130	3850	5490	5447.52	0.93	0	-8237	5663	5576	5473	5386	5283	5620	5430	510	1640	500	3950	10	1	101976048	5558	1.66	0.35	12	0.10	3278.00	15707.00	11700	20221222	-53.42	4500	20230623	21.11	9310	-41.46	20230103	4500	21.11	20230623	11700	-53.42	20221222	4500	21.11	20230623	0.38	N	377740	500	509 억	946393	N	N	132	N	N
87	20230717	111118	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5420	-70	5	-1.28	462456080	84960	17.59	5490	5510	5370	7130	3850	5490	5443.22	0.93	0	-5625	5663	5576	5473	5386	5283	5620	5430	510	1640	500	3950	10	1	101976048	5527	1.65	0.35	12	0.08	3278.00	15707.00	11700	20221222	-53.68	4500	20230623	20.44	9310	-41.78	20230103	4500	20.44	20230623	11700	-53.68	20221222	4500	20.44	20230623	0.38	N	377740	500	509 억	946393	N	N	132	N	N
88	20230717	101117	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5440	-50	5	-0.91	368508510	67693	14.02	5490	5510	5370	7130	3850	5490	5443.82	0.93	0	-2812	5663	5576	5473	5386	5283	5620	5430	510	1640	500	3950	10	1	101976048	5547	1.66	0.35	12	0.07	3278.00	15707.00	11700	20221222	-53.50	4500	20230623	20.89	9310	-41.57	20230103	4500	20.89	20230623	11700	-53.50	20221222	4500	20.89	20230623	0.38	N	377740	500	509 억	946393	N	N	132	N	N
89	20230717	091118	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5410	-80	5	-1.46	144124920	26653	5.52	5490	5490	5370	7130	3850	5490	5407.46	0.93	0	1149	5663	5576	5473	5386	5283	5620	5430	510	1640	500	3950	10	1	101976048	5517	1.65	0.34	12	0.03	3278.00	15707.00	11700	20221222	-53.76	4500	20230623	20.22	9310	-41.89	20230103	4500	20.22	20230623	11700	-53.76	20221222	4500	20.22	20230623	0.38	N	377740	500	509 억	946393	N	N	132	N	N
90	20230714	161117	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5490	10	2	0.18	2629458540	481694	134.67	5480	5560	5370	7120	3840	5480	5458.77	0.99	0	-58550	5660	5570	5420	5330	5180	5615	5375	510	1640	500	3940	10	1	101976048	5598	1.67	0.35	12	0.47	3278.00	15707.00	11700	20221222	-53.08	4500	20230623	22.00	9310	-41.03	20230103	4500	22.00	20230623	11700	-53.08	20221222	4500	22.00	20230623	0.38	N	377740	500	509 억	1006910	N	N	132	N	N
91	20230714	151120	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5490	10	2	0.18	2453850330	449764	125.75	5480	5560	5370	7120	3840	5480	5455.86	0.99	0	-58949	5660	5570	5420	5330	5180	5615	5375	510	1640	500	3940	10	1	101976048	5598	1.67	0.35	12	0.44	3278.00	15707.00	11700	20221222	-53.08	4500	20230623	22.00	9310	-41.03	20230103	4500	22.00	20230623	11700	-53.08	20221222	4500	22.00	20230623	0.38	N	377740	500	509 억	1006910	N	N	2014	N	N
92	20230714	141127	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5420	-60	5	-1.09	2029026900	371909	103.98	5480	5560	5370	7120	3840	5480	5455.71	0.99	0	-52557	5660	5570	5420	5330	5180	5615	5375	510	1640	500	3940	10	1	101976048	5527	1.65	0.35	12	0.36	3278.00	15707.00	11700	20221222	-53.68	4500	20230623	20.44	9310	-41.78	20230103	4500	20.44	20230623	11700	-53.68	20221222	4500	20.44	20230623	0.38	N	377740	500	509 억	1006910	N	N	2014	N	N
93	20230714	131112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5440	-40	5	-0.73	1822881390	334075	93.40	5480	5560	5370	7120	3840	5480	5456.50	0.99	0	-38501	5660	5570	5420	5330	5180	5615	5375	510	1640	500	3940	10	1	101976048	5547	1.66	0.35	12	0.33	3278.00	15707.00	11700	20221222	-53.50	4500	20230623	20.89	9310	-41.57	20230103	4500	20.89	20230623	11700	-53.50	20221222	4500	20.89	20230623	0.38	N	377740	500	509 억	1006910	N	N	2014	N	N
94	20230714	121112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5470	-10	5	-0.18	1545298750	282941	79.10	5480	5560	5370	7120	3840	5480	5461.56	0.99	0	-21694	5660	5570	5420	5330	5180	5615	5375	510	1640	500	3940	10	1	101976048	5578	1.67	0.35	12	0.28	3278.00	15707.00	11700	20221222	-53.25	4500	20230623	21.56	9310	-41.25	20230103	4500	21.56	20230623	11700	-53.25	20221222	4500	21.56	20230623	0.38	N	377740	500	509 억	1006910	N	N	2014	N	N
95	20230714	111125	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5510	30	2	0.55	1212301470	221738	61.99	5480	5560	5400	7120	3840	5480	5467.27	0.99	0	-5127	5660	5570	5420	5330	5180	5615	5375	510	1640	500	3940	10	1	101976048	5619	1.68	0.35	12	0.22	3278.00	15707.00	11700	20221222	-52.91	4500	20230623	22.44	9310	-40.82	20230103	4500	22.44	20230623	11700	-52.91	20221222	4500	22.44	20230623	0.38	N	377740	500	509 억	1006910	N	N	2014	N	N
96	20230714	101124	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5480	0	3	0.00	634572650	116122	32.47	5480	5520	5400	7120	3840	5480	5464.71	0.99	0	9550	5660	5570	5420	5330	5180	5615	5375	510	1640	500	3940	10	1	101976048	5588	1.67	0.35	12	0.11	3278.00	15707.00	11700	20221222	-53.16	4500	20230623	21.78	9310	-41.14	20230103	4500	21.78	20230623	11700	-53.16	20221222	4500	21.78	20230623	0.38	N	377740	500	509 억	1006910	N	N	2014	N	N
97	20230714	091120	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5490	10	2	0.18	46828250	8570	2.40	5480	5490	5430	7120	3840	5480	5464.21	0.99	0	-432	5660	5570	5420	5330	5180	5615	5375	510	1640	500	3940	10	1	101976048	5598	1.67	0.35	12	0.01	3278.00	15707.00	11700	20221222	-53.08	4500	20230623	22.00	9310	-41.03	20230103	4500	22.00	20230623	11700	-53.08	20221222	4500	22.00	20230623	0.38	N	377740	500	509 억	1006910	N	N	2014	N	N
98	20230713	161113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5480	110	2	2.05	1939393740	356620	57.97	5370	5510	5270	6980	3760	5370	5438.21	1.03	0	-47485	5676	5522	5336	5182	4996	5600	5260	510	1610	500	3860	10	1	101976048	5588	1.67	0.35	12	0.35	3278.00	15707.00	11700	20221222	-53.16	4500	20230623	21.78	9310	-41.14	20230103	4500	21.78	20230623	11700	-53.16	20221222	4500	21.78	20230623	0.42	N	377740	500	509 억	1046683	N	N	2014	N	N
99	20230713	151109	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5480	110	2	2.05	1659257980	305466	49.65	5370	5510	5270	6980	3760	5370	5431.89	1.03	0	-11794	5676	5522	5336	5182	4996	5600	5260	510	1610	500	3860	10	1	101976048	5588	1.67	0.35	12	0.30	3278.00	15707.00	11700	20221222	-53.16	4500	20230623	21.78	9310	-41.14	20230103	4500	21.78	20230623	11700	-53.16	20221222	4500	21.78	20230623	0.42	N	377740	500	509 억	1046683	N	N	210	N	N
100	20230713	141108	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5460	90	2	1.68	1204050120	222451	36.16	5370	5480	5270	6980	3760	5370	5412.65	1.03	0	-25335	5676	5522	5336	5182	4996	5600	5260	510	1610	500	3860	10	1	101976048	5568	1.67	0.35	12	0.22	3278.00	15707.00	11700	20221222	-53.33	4500	20230623	21.33	9310	-41.35	20230103	4500	21.33	20230623	11700	-53.33	20221222	4500	21.33	20230623	0.42	N	377740	500	509 억	1046683	N	N	210	N	N
101	20230713	131113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5390	20	2	0.37	925357290	170865	27.77	5370	5470	5270	6980	3760	5370	5415.72	1.03	0	-21780	5676	5522	5336	5182	4996	5600	5260	510	1610	500	3860	10	1	101976048	5497	1.64	0.34	12	0.17	3278.00	15707.00	11700	20221222	-53.93	4500	20230623	19.78	9310	-42.11	20230103	4500	19.78	20230623	11700	-53.93	20221222	4500	19.78	20230623	0.42	N	377740	500	509 억	1046683	N	N	210	N	N
102	20230713	121108	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5380	10	2	0.19	821195060	151574	24.64	5370	5470	5270	6980	3760	5370	5417.78	1.03	0	-20392	5676	5522	5336	5182	4996	5600	5260	510	1610	500	3860	10	1	101976048	5486	1.64	0.34	12	0.15	3278.00	15707.00	11700	20221222	-54.02	4500	20230623	19.56	9310	-42.21	20230103	4500	19.56	20230623	11700	-54.02	20221222	4500	19.56	20230623	0.42	N	377740	500	509 억	1046683	N	N	210	N	N
103	20230713	111111	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5430	60	2	1.12	568531390	104944	17.06	5370	5470	5270	6980	3760	5370	5417.47	1.03	0	-14475	5676	5522	5336	5182	4996	5600	5260	510	1610	500	3860	10	1	101976048	5537	1.66	0.35	12	0.10	3278.00	15707.00	11700	20221222	-53.59	4500	20230623	20.67	9310	-41.68	20230103	4500	20.67	20230623	11700	-53.59	20221222	4500	20.67	20230623	0.42	N	377740	500	509 억	1046683	N	N	210	N	N
104	20230713	101104	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5450	80	2	1.49	348525720	64464	10.48	5370	5470	5270	6980	3760	5370	5406.52	1.03	0	-11841	5676	5522	5336	5182	4996	5600	5260	510	1610	500	3860	10	1	101976048	5558	1.66	0.35	12	0.06	3278.00	15707.00	11700	20221222	-53.42	4500	20230623	21.11	9310	-41.46	20230103	4500	21.11	20230623	11700	-53.42	20221222	4500	21.11	20230623	0.42	N	377740	500	509 억	1046683	N	N	210	N	N
105	20230713	091107	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5390	20	2	0.37	52302610	9775	1.59	5370	5390	5270	6980	3760	5370	5350.65	1.03	0	53	5676	5522	5336	5182	4996	5600	5260	510	1610	500	3860	10	1	101976048	5497	1.64	0.34	12	0.01	3278.00	15707.00	11700	20221222	-53.93	4500	20230623	19.78	9310	-42.11	20230103	4500	19.78	20230623	11700	-53.93	20221222	4500	19.78	20230623	0.42	N	377740	500	509 억	1046683	N	N	210	N	N
106	20230712	161103	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5370	60	2	1.13	3281556420	614695	82.68	5310	5490	5150	6900	3720	5310	5338.51	1.09	0	-72743	5646	5477	5191	5022	4736	5562	5107	510	1590	500	3820	10	1	101976048	5476	1.64	0.34	12	0.60	3278.00	15707.00	11700	20221222	-54.10	4500	20230623	19.33	9310	-42.32	20230103	4500	19.33	20230623	11700	-54.10	20221222	4500	19.33	20230623	0.43	N	377740	500	509 억	1109821	N	N	210	N	N
107	20230712	151054	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5360	50	2	0.94	3172248680	594379	79.95	5310	5490	5150	6900	3720	5310	5337.08	1.09	0	-70089	5646	5477	5191	5022	4736	5562	5107	510	1590	500	3820	10	1	101976048	5466	1.64	0.34	12	0.58	3278.00	15707.00	11700	20221222	-54.19	4500	20230623	19.11	9310	-42.43	20230103	4500	19.11	20230623	11700	-54.19	20221222	4500	19.11	20230623	0.43	N	377740	500	509 억	1109821	N	N	3	N	N
108	20230712	141051	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5470	160	2	3.01	2517373500	473181	63.65	5310	5490	5150	6900	3720	5310	5320.11	1.09	0	-81104	5646	5477	5191	5022	4736	5562	5107	510	1590	500	3820	10	1	101976048	5578	1.67	0.35	12	0.46	3278.00	15707.00	11700	20221222	-53.25	4500	20230623	21.56	9310	-41.25	20230103	4500	21.56	20230623	11700	-53.25	20221222	4500	21.56	20230623	0.43	N	377740	500	509 억	1109821	N	N	3	N	N
109	20230712	131053	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5230	-80	5	-1.51	1604555300	303326	40.80	5310	5380	5150	6900	3720	5310	5289.87	1.09	0	-67697	5646	5477	5191	5022	4736	5562	5107	510	1590	500	3820	10	1	101976048	5333	1.60	0.33	12	0.30	3278.00	15707.00	11700	20221222	-55.30	4500	20230623	16.22	9310	-43.82	20230103	4500	16.22	20230623	11700	-55.30	20221222	4500	16.22	20230623	0.43	N	377740	500	509 억	1109821	N	N	3	N	N
110	20230712	121059	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5310	0	3	0.00	1378417870	260226	35.00	5310	5380	5150	6900	3720	5310	5297.00	1.09	0	-59978	5646	5477	5191	5022	4736	5562	5107	510	1590	500	3820	10	1	101976048	5415	1.62	0.34	12	0.26	3278.00	15707.00	11700	20221222	-54.62	4500	20230623	18.00	9310	-42.96	20230103	4500	18.00	20230623	11700	-54.62	20221222	4500	18.00	20230623	0.43	N	377740	500	509 억	1109821	N	N	3	N	N
111	20230712	111058	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5370	60	2	1.13	973774400	184516	24.82	5310	5380	5150	6900	3720	5310	5277.45	1.09	0	-36221	5646	5477	5191	5022	4736	5562	5107	510	1590	500	3820	10	1	101976048	5476	1.64	0.34	12	0.18	3278.00	15707.00	11700	20221222	-54.10	4500	20230623	19.33	9310	-42.32	20230103	4500	19.33	20230623	11700	-54.10	20221222	4500	19.33	20230623	0.43	N	377740	500	509 억	1109821	N	N	3	N	N
112	20230712	101058	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5230	-80	5	-1.51	486061050	92892	12.49	5310	5320	5150	6900	3720	5310	5232.52	1.09	0	-6176	5646	5477	5191	5022	4736	5562	5107	510	1590	500	3820	10	1	101976048	5333	1.60	0.33	12	0.09	3278.00	15707.00	11700	20221222	-55.30	4500	20230623	16.22	9310	-43.82	20230103	4500	16.22	20230623	11700	-55.30	20221222	4500	16.22	20230623	0.43	N	377740	500	509 억	1109821	N	N	3	N	N
113	20230712	091100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5280	-30	5	-0.56	125023800	23903	3.22	5310	5310	5150	6900	3720	5310	5230.40	1.09	0	955	5646	5477	5191	5022	4736	5562	5107	510	1590	500	3820	10	1	101976048	5384	1.61	0.34	12	0.02	3278.00	15707.00	11700	20221222	-54.87	4500	20230623	17.33	9310	-43.29	20230103	4500	17.33	20230623	11700	-54.87	20221222	4500	17.33	20230623	0.43	N	377740	500	509 억	1109821	N	N	3	N	N
114	20230711	161044	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5310	315	2	6.31	3818196535	740203	233.38	4945	5360	4905	6490	3500	4995	5158.03	1.05	0	24310	5171	5082	4961	4872	4751	5127	4917	510	1495	500	3590	10	1	101976048	5415	1.62	0.34	12	0.73	3278.00	15707.00	11700	20221222	-54.62	4500	20230623	18.00	9310	-42.96	20230103	4500	18.00	20230623	11700	-54.62	20221222	4500	18.00	20230623	0.44	N	377740	500	509 억	1066615	N	N	3	N	N
115	20230711	151040	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5310	315	2	6.31	3484965875	677649	213.66	4945	5350	4905	6490	3500	4995	5142.73	1.05	0	15412	5171	5082	4961	4872	4751	5127	4917	510	1495	500	3590	10	1	101976048	5415	1.62	0.34	12	0.66	3278.00	15707.00	11700	20221222	-54.62	4500	20230623	18.00	9310	-42.96	20230103	4500	18.00	20230623	11700	-54.62	20221222	4500	18.00	20230623	0.44	N	377740	500	509 억	1066615	N	N	0	N	N
116	20230711	141032	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5110	115	2	2.30	1278800735	255047	80.42	4945	5140	4905	6490	3500	4995	5013.98	1.05	0	-29775	5171	5082	4961	4872	4751	5127	4917	510	1495	500	3590	10	1	101976048	5211	1.56	0.33	12	0.25	3278.00	15707.00	11700	20221222	-56.32	4500	20230623	13.56	9310	-45.11	20230103	4500	13.56	20230623	11700	-56.32	20221222	4500	13.56	20230623	0.44	N	377740	500	509 억	1066615	N	N	0	N	N
117	20230711	131023	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4940	-55	5	-1.10	685115160	137401	43.32	4945	5050	4905	6490	3500	4995	4986.25	1.05	0	-30910	5171	5082	4961	4872	4751	5127	4917	510	1495	500	3590	5	1	101976048	5038	1.51	0.31	12	0.13	3278.00	15707.00	11700	20221222	-57.78	4500	20230623	9.78	9310	-46.94	20230103	4500	9.78	20230623	11700	-57.78	20221222	4500	9.78	20230623	0.44	N	377740	500	509 억	1066615	N	N	0	N	N
118	20230711	121046	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4970	-25	5	-0.50	570612240	114278	36.03	4945	5050	4905	6490	3500	4995	4993.19	1.05	0	-22780	5171	5082	4961	4872	4751	5127	4917	510	1495	500	3590	5	1	101976048	5068	1.52	0.32	12	0.11	3278.00	15707.00	11700	20221222	-57.52	4500	20230623	10.44	9310	-46.62	20230103	4500	10.44	20230623	11700	-57.52	20221222	4500	10.44	20230623	0.44	N	377740	500	509 억	1066615	N	N	0	N	N
119	20230711	111050	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5000	5	2	0.10	464937955	93089	29.35	4945	5050	4905	6490	3500	4995	4994.55	1.05	0	-9793	5171	5082	4961	4872	4751	5127	4917	510	1495	500	3590	10	1	101976048	5099	1.53	0.32	12	0.09	3278.00	15707.00	11700	20221222	-57.26	4500	20230623	11.11	9310	-46.29	20230103	4500	11.11	20230623	11700	-57.26	20221222	4500	11.11	20230623	0.44	N	377740	500	509 억	1066615	N	N	0	N	N
120	20230711	101049	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	5010	15	2	0.30	337987910	67695	21.34	4945	5050	4905	6490	3500	4995	4992.80	1.05	0	2880	5171	5082	4961	4872	4751	5127	4917	510	1495	500	3590	10	1	101976048	5109	1.53	0.32	12	0.07	3278.00	15707.00	11700	20221222	-57.18	4500	20230623	11.33	9310	-46.19	20230103	4500	11.33	20230623	11700	-57.18	20221222	4500	11.33	20230623	0.44	N	377740	500	509 억	1066615	N	N	0	N	N
121	20230711	091044	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4955	-40	5	-0.80	109520705	22109	6.97	4945	5000	4905	6490	3500	4995	4953.67	1.05	0	-788	5171	5082	4961	4872	4751	5127	4917	510	1495	500	3590	5	1	101976048	5053	1.51	0.32	12	0.02	3278.00	15707.00	11700	20221222	-57.65	4500	20230623	10.11	9310	-46.78	20230103	4500	10.11	20230623	11700	-57.65	20221222	4500	10.11	20230623	0.44	N	377740	500	509 억	1066615	N	N	0	N	N
122	20230710	161036	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4995	55	2	1.11	1547343940	312702	143.12	4970	5050	4840	6420	3460	4940	4948.30	1.07	0	-29699	5053	4996	4883	4826	4713	5025	4855	510	1480	500	3550	5	1	101976048	5094	1.52	0.32	12	0.31	3278.00	15707.00	11700	20221222	-57.31	4500	20230623	11.00	9310	-46.35	20230103	4500	11.00	20230623	11700	-57.31	20221222	4500	11.00	20230623	0.46	N	377740	500	509 억	1092608	N	N	34	N	N
123	20230710	151039	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4985	45	2	0.91	1395225195	282197	129.16	4970	5050	4840	6420	3460	4940	4944.15	1.07	0	-32269	5053	4996	4883	4826	4713	5025	4855	510	1480	500	3550	5	1	101976048	5084	1.52	0.32	12	0.28	3278.00	15707.00	11700	20221222	-57.39	4500	20230623	10.78	9310	-46.46	20230103	4500	10.78	20230623	11700	-57.39	20221222	4500	10.78	20230623	0.46	N	377740	500	509 억	1092608	N	N	34	N	N
124	20230710	141027	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4895	-45	5	-0.91	950639110	192950	88.31	4970	4985	4840	6420	3460	4940	4926.86	1.07	0	-43741	5053	4996	4883	4826	4713	5025	4855	510	1480	500	3550	5	1	101976048	4992	1.49	0.31	12	0.19	3278.00	15707.00	11700	20221222	-58.16	4500	20230623	8.78	9310	-47.42	20230103	4500	8.78	20230623	11700	-58.16	20221222	4500	8.78	20230623	0.46	N	377740	500	509 억	1092608	N	N	34	N	N
125	20230710	131015	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4880	-60	5	-1.21	891960325	180995	82.84	4970	4985	4840	6420	3460	4940	4928.09	1.07	0	-37884	5053	4996	4883	4826	4713	5025	4855	510	1480	500	3550	5	1	101976048	4976	1.49	0.31	12	0.18	3278.00	15707.00	11700	20221222	-58.29	4500	20230623	8.44	9310	-47.58	20230103	4500	8.44	20230623	11700	-58.29	20221222	4500	8.44	20230623	0.46	N	377740	500	509 억	1092608	N	N	34	N	N
126	20230710	121044	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4950	10	2	0.20	857201955	173891	79.59	4970	4985	4840	6420	3460	4940	4929.53	1.07	0	-33773	5053	4996	4883	4826	4713	5025	4855	510	1480	500	3550	5	1	101976048	5048	1.51	0.32	12	0.17	3278.00	15707.00	11700	20221222	-57.69	4500	20230623	10.00	9310	-46.83	20230103	4500	10.00	20230623	11700	-57.69	20221222	4500	10.00	20230623	0.46	N	377740	500	509 억	1092608	N	N	34	N	N
127	20230710	111039	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4875	-65	5	-1.32	732572560	148535	67.98	4970	4985	4840	6420	3460	4940	4931.98	1.07	0	-23113	5053	4996	4883	4826	4713	5025	4855	510	1480	500	3550	5	1	101976048	4971	1.49	0.31	12	0.15	3278.00	15707.00	11700	20221222	-58.33	4500	20230623	8.33	9310	-47.64	20230103	4500	8.33	20230623	11700	-58.33	20221222	4500	8.33	20230623	0.46	N	377740	500	509 억	1092608	N	N	34	N	N
128	20230710	101040	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4960	20	2	0.40	572385030	115986	53.09	4970	4985	4840	6420	3460	4940	4934.94	1.07	0	-14611	5053	4996	4883	4826	4713	5025	4855	510	1480	500	3550	5	1	101976048	5058	1.51	0.32	12	0.11	3278.00	15707.00	11700	20221222	-57.61	4500	20230623	10.22	9310	-46.72	20230103	4500	10.22	20230623	11700	-57.61	20221222	4500	10.22	20230623	0.46	N	377740	500	509 억	1092608	N	N	34	N	N
129	20230710	091032	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4940	0	3	0.00	271136925	54712	25.04	4970	4975	4940	6420	3460	4940	4955.74	1.07	0	2537	5053	4996	4883	4826	4713	5025	4855	510	1480	500	3550	5	1	101976048	5038	1.51	0.31	12	0.05	3278.00	15707.00	11700	20221222	-57.78	4500	20230623	9.78	9310	-46.94	20230103	4500	9.78	20230623	11700	-57.78	20221222	4500	9.78	20230623	0.46	N	377740	500	509 억	1092608	N	N	34	N	N
130	20230707	161029	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4940	100	2	2.07	1056802035	217839	37.78	4815	4940	4770	6290	3390	4840	4850.40	1.09	0	-23459	5030	4935	4815	4720	4600	4982	4767	510	1450	500	3480	5	1	101976048	5038	1.51	0.31	12	0.21	3278.00	15707.00	11700	20221222	-57.78	4500	20230623	9.78	9310	-46.94	20230103	4500	9.78	20230623	11700	-57.78	20221222	4500	9.78	20230623	0.46	N	377740	500	509 억	1115221	N	N	34	N	N
131	20230707	151028	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4875	35	2	0.72	816118665	168962	29.30	4815	4905	4770	6290	3390	4840	4830.19	1.09	0	-29792	5030	4935	4815	4720	4600	4982	4767	510	1450	500	3480	5	1	101976048	4971	1.49	0.31	12	0.17	3278.00	15707.00	11700	20221222	-58.33	4500	20230623	8.33	9310	-47.64	20230103	4500	8.33	20230623	11700	-58.33	20221222	4500	8.33	20230623	0.46	N	377740	500	509 억	1115221	N	N	5	N	N
132	20230707	141047	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4840	0	3	0.00	685364595	141962	24.62	4815	4905	4770	6290	3390	4840	4827.80	1.09	0	-38516	5030	4935	4815	4720	4600	4982	4767	510	1450	500	3480	5	1	101976048	4936	1.48	0.31	12	0.14	3278.00	15707.00	11700	20221222	-58.63	4500	20230623	7.56	9310	-48.01	20230103	4500	7.56	20230623	11700	-58.63	20221222	4500	7.56	20230623	0.46	N	377740	500	509 억	1115221	N	N	5	N	N
133	20230707	131035	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4820	-20	5	-0.41	491868595	101967	17.68	4815	4905	4770	6290	3390	4840	4823.80	1.09	0	-30205	5030	4935	4815	4720	4600	4982	4767	510	1450	500	3480	5	1	101976048	4915	1.47	0.31	12	0.10	3278.00	15707.00	11700	20221222	-58.80	4500	20230623	7.11	9310	-48.23	20230103	4500	7.11	20230623	11700	-58.80	20221222	4500	7.11	20230623	0.46	N	377740	500	509 억	1115221	N	N	5	N	N
134	20230707	121039	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4800	-40	5	-0.83	446989565	92626	16.06	4815	4905	4770	6290	3390	4840	4825.75	1.09	0	-25062	5030	4935	4815	4720	4600	4982	4767	510	1450	500	3480	5	1	101976048	4895	1.46	0.31	12	0.09	3278.00	15707.00	11700	20221222	-58.97	4500	20230623	6.67	9310	-48.44	20230103	4500	6.67	20230623	11700	-58.97	20221222	4500	6.67	20230623	0.46	N	377740	500	509 억	1115221	N	N	5	N	N
135	20230707	111045	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4785	-55	5	-1.14	343620080	71143	12.34	4815	4905	4780	6290	3390	4840	4829.99	1.09	0	-17745	5030	4935	4815	4720	4600	4982	4767	510	1450	500	3480	5	1	101976048	4880	1.46	0.30	12	0.07	3278.00	15707.00	11700	20221222	-59.10	4500	20230623	6.33	9310	-48.60	20230103	4500	6.33	20230623	11700	-59.10	20221222	4500	6.33	20230623	0.46	N	377740	500	509 억	1115221	N	N	5	N	N
136	20230707	101027	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4850	10	2	0.21	233541630	48307	8.38	4815	4905	4780	6290	3390	4840	4834.53	1.09	0	-8265	5030	4935	4815	4720	4600	4982	4767	510	1450	500	3480	5	1	101976048	4946	1.48	0.31	12	0.05	3278.00	15707.00	11700	20221222	-58.55	4500	20230623	7.78	9310	-47.91	20230103	4500	7.78	20230623	11700	-58.55	20221222	4500	7.78	20230623	0.46	N	377740	500	509 억	1115221	N	N	5	N	N
137	20230707	091031	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4840	0	3	0.00	77258430	15924	2.76	4815	4905	4810	6290	3390	4840	4851.70	1.09	0	-3255	5030	4935	4815	4720	4600	4982	4767	510	1450	500	3480	5	1	101976048	4936	1.48	0.31	12	0.02	3278.00	15707.00	11700	20221222	-58.63	4500	20230623	7.56	9310	-48.01	20230103	4500	7.56	20230623	11700	-58.63	20221222	4500	7.56	20230623	0.46	N	377740	500	509 억	1115221	N	N	5	N	N
138	20230706	161030	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4840	150	2	3.20	2776792745	575911	562.92	4700	4910	4695	6090	3285	4690	4821.55	1.18	0	-83381	4846	4767	4711	4632	4576	4740	4605	510	1402	500	3370	5	1	101976048	4936	1.48	0.31	12	0.56	3278.00	15707.00	11700	20221222	-58.63	4500	20230623	7.56	9310	-48.01	20230103	4500	7.56	20230623	11700	-58.63	20221222	4500	7.56	20230623	0.46	N	377740	500	509 억	1207686	N	N	5	N	N
139	20230706	151030	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4810	120	2	2.56	2590155920	537245	525.13	4700	4910	4695	6090	3285	4690	4821.18	1.18	0	-86779	4846	4767	4711	4632	4576	4740	4605	510	1402	500	3370	5	1	101976048	4905	1.47	0.31	12	0.53	3278.00	15707.00	11700	20221222	-58.89	4500	20230623	6.89	9310	-48.34	20230103	4500	6.89	20230623	11700	-58.89	20221222	4500	6.89	20230623	0.46	N	377740	500	509 억	1207686	N	N	3175	N	N
140	20230706	141032	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4820	130	2	2.77	2440176225	505948	494.54	4700	4910	4695	6090	3285	4690	4822.98	1.18	0	-86409	4846	4767	4711	4632	4576	4740	4605	510	1402	500	3370	5	1	101976048	4915	1.47	0.31	12	0.50	3278.00	15707.00	11700	20221222	-58.80	4500	20230623	7.11	9310	-48.23	20230103	4500	7.11	20230623	11700	-58.80	20221222	4500	7.11	20230623	0.46	N	377740	500	509 억	1207686	N	N	3175	N	N
141	20230706	131028	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4820	130	2	2.77	2331179475	483172	472.28	4700	4910	4695	6090	3285	4690	4824.74	1.18	0	-84103	4846	4767	4711	4632	4576	4740	4605	510	1402	500	3370	5	1	101976048	4915	1.47	0.31	12	0.47	3278.00	15707.00	11700	20221222	-58.80	4500	20230623	7.11	9310	-48.23	20230103	4500	7.11	20230623	11700	-58.80	20221222	4500	7.11	20230623	0.46	N	377740	500	509 억	1207686	N	N	3175	N	N
142	20230706	120955	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4860	170	2	3.62	2121940120	439724	429.81	4700	4910	4695	6090	3285	4690	4825.62	1.18	0	-74440	4846	4767	4711	4632	4576	4740	4605	510	1402	500	3370	5	1	101976048	4956	1.48	0.31	12	0.43	3278.00	15707.00	11700	20221222	-58.46	4500	20230623	8.00	9310	-47.80	20230103	4500	8.00	20230623	11700	-58.46	20221222	4500	8.00	20230623	0.46	N	377740	500	509 억	1207686	N	N	3175	N	N
143	20230706	111034	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4820	130	2	2.77	1704757595	354231	346.24	4700	4910	4695	6090	3285	4690	4812.56	1.18	0	-61700	4846	4767	4711	4632	4576	4740	4605	510	1402	500	3370	5	1	101976048	4915	1.47	0.31	12	0.35	3278.00	15707.00	11700	20221222	-58.80	4500	20230623	7.11	9310	-48.23	20230103	4500	7.11	20230623	11700	-58.80	20221222	4500	7.11	20230623	0.46	N	377740	500	509 억	1207686	N	N	3175	N	N
144	20230706	101030	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4835	145	2	3.09	940522675	196730	192.29	4700	4850	4695	6090	3285	4690	4780.78	1.18	0	-36103	4846	4767	4711	4632	4576	4740	4605	510	1402	500	3370	5	1	101976048	4931	1.47	0.31	12	0.19	3278.00	15707.00	11700	20221222	-58.68	4500	20230623	7.44	9310	-48.07	20230103	4500	7.44	20230623	11700	-58.68	20221222	4500	7.44	20230623	0.46	N	377740	500	509 억	1207686	N	N	3175	N	N
145	20230706	091029	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4730	40	2	0.85	59852255	12704	12.42	4700	4730	4695	6090	3285	4690	4711.29	1.18	0	-6149	4846	4767	4711	4632	4576	4740	4605	510	1402	500	3370	5	1	101976048	4823	1.44	0.30	12	0.01	3278.00	15707.00	11700	20221222	-59.57	4500	20230623	5.11	9310	-49.19	20230103	4500	5.11	20230623	11700	-59.57	20221222	4500	5.11	20230623	0.46	N	377740	500	509 억	1207686	N	N	3175	N	N
146	20230705	161024	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4690	-35	5	-0.74	478232375	101816	101.79	4730	4790	4655	6140	3310	4725	4697.03	1.18	0	-3576	4905	4815	4735	4645	4565	4775	4605	510	1415	500	3400	5	1	101976048	4783	1.43	0.30	12	0.10	3278.00	15707.00	11700	20221222	-59.91	4500	20230623	4.22	9310	-49.62	20230103	4500	4.22	20230623	11700	-59.91	20221222	4500	4.22	20230623	0.49	N	377740	500	509 억	1207409	N	N	3175	N	N
147	20230705	151021	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4710	-15	5	-0.32	444375705	94596	94.58	4730	4790	4655	6140	3310	4725	4697.62	1.18	0	-7646	4905	4815	4735	4645	4565	4775	4605	510	1415	500	3400	5	1	101976048	4803	1.44	0.30	12	0.09	3278.00	15707.00	11700	20221222	-59.74	4500	20230623	4.67	9310	-49.41	20230103	4500	4.67	20230623	11700	-59.74	20221222	4500	4.67	20230623	0.49	N	377740	500	509 억	1207409	N	N	142	N	N
148	20230705	141010	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4660	-65	5	-1.38	342023405	72722	72.71	4730	4790	4660	6140	3310	4725	4703.16	1.18	0	-16397	4905	4815	4735	4645	4565	4775	4605	510	1415	500	3400	5	1	101976048	4752	1.42	0.30	12	0.07	3278.00	15707.00	11700	20221222	-60.17	4500	20230623	3.56	9310	-49.95	20230103	4500	3.56	20230623	11700	-60.17	20221222	4500	3.56	20230623	0.49	N	377740	500	509 억	1207409	N	N	142	N	N
149	20230705	131012	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4670	-55	5	-1.16	294874810	62612	62.60	4730	4790	4660	6140	3310	4725	4709.56	1.18	0	-12043	4905	4815	4735	4645	4565	4775	4605	510	1415	500	3400	5	1	101976048	4762	1.42	0.30	12	0.06	3278.00	15707.00	11700	20221222	-60.09	4500	20230623	3.78	9310	-49.84	20230103	4500	3.78	20230623	11700	-60.09	20221222	4500	3.78	20230623	0.49	N	377740	500	509 억	1207409	N	N	142	N	N
150	20230705	121010	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4690	-35	5	-0.74	243819835	51689	51.68	4730	4790	4660	6140	3310	4725	4717.05	1.18	0	-8857	4905	4815	4735	4645	4565	4775	4605	510	1415	500	3400	5	1	101976048	4783	1.43	0.30	12	0.05	3278.00	15707.00	11700	20221222	-59.91	4500	20230623	4.22	9310	-49.62	20230103	4500	4.22	20230623	11700	-59.91	20221222	4500	4.22	20230623	0.49	N	377740	500	509 억	1207409	N	N	142	N	N
151	20230705	111022	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4690	-35	5	-0.74	191325425	40479	40.47	4730	4790	4660	6140	3310	4725	4726.54	1.18	0	-3492	4905	4815	4735	4645	4565	4775	4605	510	1415	500	3400	5	1	101976048	4783	1.43	0.30	12	0.04	3278.00	15707.00	11700	20221222	-59.91	4500	20230623	4.22	9310	-49.62	20230103	4500	4.22	20230623	11700	-59.91	20221222	4500	4.22	20230623	0.49	N	377740	500	509 억	1207409	N	N	142	N	N
152	20230705	101014	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4710	-15	5	-0.32	117983510	24867	24.86	4730	4790	4660	6140	3310	4725	4744.58	1.18	0	-671	4905	4815	4735	4645	4565	4775	4605	510	1415	500	3400	5	1	101976048	4803	1.44	0.30	12	0.02	3278.00	15707.00	11700	20221222	-59.74	4500	20230623	4.67	9310	-49.41	20230103	4500	4.67	20230623	11700	-59.74	20221222	4500	4.67	20230623	0.49	N	377740	500	509 억	1207409	N	N	142	N	N
153	20230705	091012	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4770	45	2	0.95	51592770	10914	10.91	4730	4775	4660	6140	3310	4725	4727.21	1.18	0	680	4905	4815	4735	4645	4565	4775	4605	510	1415	500	3400	5	1	101976048	4864	1.46	0.30	12	0.01	3278.00	15707.00	11700	20221222	-59.23	4500	20230623	6.00	9310	-48.76	20230103	4500	6.00	20230623	11700	-59.23	20221222	4500	6.00	20230623	0.49	N	377740	500	509 억	1207409	N	N	142	N	N
154	20230704	161007	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4725	-55	5	-1.15	469324165	99689	29.99	4785	4825	4655	6210	3350	4780	4707.88	1.22	0	-34396	5013	4896	4748	4631	4483	4955	4690	510	1430	500	3440	5	1	101976048	4818	1.44	0.30	12	0.10	3278.00	15707.00	11700	20221222	-59.62	4500	20230623	5.00	9310	-49.25	20230103	4500	5.00	20230623	11700	-59.62	20221222	4500	5.00	20230623	0.49	N	377740	500	509 억	1242505	N	N	142	N	N
155	20230704	150956	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4715	-65	5	-1.36	426780905	90681	27.28	4785	4825	4655	6210	3350	4780	4706.40	1.22	0	-38265	5013	4896	4748	4631	4483	4955	4690	510	1430	500	3440	5	1	101976048	4808	1.44	0.30	12	0.09	3278.00	15707.00	11700	20221222	-59.70	4500	20230623	4.78	9310	-49.36	20230103	4500	4.78	20230623	11700	-59.70	20221222	4500	4.78	20230623	0.49	N	377740	500	509 억	1242505	N	N	7	N	N
156	20230704	141000	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4680	-100	5	-2.09	383170090	81390	24.49	4785	4825	4655	6210	3350	4780	4707.83	1.22	0	-39901	5013	4896	4748	4631	4483	4955	4690	510	1430	500	3440	5	1	101976048	4772	1.43	0.30	12	0.08	3278.00	15707.00	11700	20221222	-60.00	4500	20230623	4.00	9310	-49.73	20230103	4500	4.00	20230623	11700	-60.00	20221222	4500	4.00	20230623	0.49	N	377740	500	509 억	1242505	N	N	7	N	N
157	20230704	130949	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4670	-110	5	-2.30	334413220	70938	21.34	4785	4825	4655	6210	3350	4780	4714.16	1.22	0	-33079	5013	4896	4748	4631	4483	4955	4690	510	1430	500	3440	5	1	101976048	4762	1.42	0.30	12	0.07	3278.00	15707.00	11700	20221222	-60.09	4500	20230623	3.78	9310	-49.84	20230103	4500	3.78	20230623	11700	-60.09	20221222	4500	3.78	20230623	0.49	N	377740	500	509 억	1242505	N	N	7	N	N
158	20230704	121000	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4675	-105	5	-2.20	260103705	55016	16.55	4785	4825	4670	6210	3350	4780	4727.78	1.22	0	-24044	5013	4896	4748	4631	4483	4955	4690	510	1430	500	3440	5	1	101976048	4767	1.43	0.30	12	0.05	3278.00	15707.00	11700	20221222	-60.04	4500	20230623	3.89	9310	-49.79	20230103	4500	3.89	20230623	11700	-60.04	20221222	4500	3.89	20230623	0.49	N	377740	500	509 억	1242505	N	N	7	N	N
159	20230704	110953	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4685	-95	5	-1.99	195299340	41180	12.39	4785	4825	4670	6210	3350	4780	4742.58	1.22	0	-14670	5013	4896	4748	4631	4483	4955	4690	510	1430	500	3440	5	1	101976048	4778	1.43	0.30	12	0.04	3278.00	15707.00	11700	20221222	-59.96	4500	20230623	4.11	9310	-49.68	20230103	4500	4.11	20230623	11700	-59.96	20221222	4500	4.11	20230623	0.49	N	377740	500	509 억	1242505	N	N	7	N	N
160	20230704	100947	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4740	-40	5	-0.84	129009130	27084	8.15	4785	4825	4715	6210	3350	4780	4763.30	1.22	0	-7805	5013	4896	4748	4631	4483	4955	4690	510	1430	500	3440	5	1	101976048	4834	1.45	0.30	12	0.03	3278.00	15707.00	11700	20221222	-59.49	4500	20230623	5.33	9310	-49.09	20230103	4500	5.33	20230623	11700	-59.49	20221222	4500	5.33	20230623	0.49	N	377740	500	509 억	1242505	N	N	7	N	N
161	20230704	090948	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4780	0	3	0.00	53299825	11178	3.36	4785	4800	4740	6210	3350	4780	4768.28	1.22	0	-3296	5013	4896	4748	4631	4483	4955	4690	510	1430	500	3440	5	1	101976048	4874	1.46	0.30	12	0.01	3278.00	15707.00	11700	20221222	-59.15	4500	20230623	6.22	9310	-48.66	20230103	4500	6.22	20230623	11700	-59.15	20221222	4500	6.22	20230623	0.49	N	377740	500	509 억	1242505	N	N	7	N	N
162	20230703	160938	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4780	230	2	5.05	1587714475	331776	354.28	4600	4865	4600	5910	3185	4550	4785.51	1.17	0	50617	4646	4597	4561	4512	4476	4580	4495	510	1362	500	3270	5	1	101976048	4874	1.46	0.30	12	0.33	3278.00	15707.00	11700	20221222	-59.15	4500	20230623	6.22	9310	-48.66	20230103	4500	6.22	20230623	11700	-59.15	20221222	4500	6.22	20230623	0.49	N	377740	500	509 억	1190768	N	N	7	N	N
163	20230703	150948	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4775	225	2	4.95	1524540375	318555	340.16	4600	4865	4600	5910	3185	4550	4785.80	1.17	0	45931	4646	4597	4561	4512	4476	4580	4495	510	1362	500	3270	5	1	101976048	4869	1.46	0.30	12	0.31	3278.00	15707.00	11700	20221222	-59.19	4500	20230623	6.11	9310	-48.71	20230103	4500	6.11	20230623	11700	-59.19	20221222	4500	6.11	20230623	0.49	N	377740	500	509 억	1190768	N	N	0	N	N
164	20230703	140946	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4760	210	2	4.62	1472601650	307648	328.51	4600	4865	4600	5910	3185	4550	4786.64	1.17	0	40436	4646	4597	4561	4512	4476	4580	4495	510	1362	500	3270	5	1	101976048	4854	1.45	0.30	12	0.30	3278.00	15707.00	11700	20221222	-59.32	4500	20230623	5.78	9310	-48.87	20230103	4500	5.78	20230623	11700	-59.32	20221222	4500	5.78	20230623	0.49	N	377740	500	509 억	1190768	N	N	0	N	N
165	20230703	130940	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4795	245	2	5.38	1310865960	273653	292.21	4600	4865	4600	5910	3185	4550	4790.25	1.17	0	51041	4646	4597	4561	4512	4476	4580	4495	510	1362	500	3270	5	1	101976048	4890	1.46	0.31	12	0.27	3278.00	15707.00	11700	20221222	-59.02	4500	20230623	6.56	9310	-48.50	20230103	4500	6.56	20230623	11700	-59.02	20221222	4500	6.56	20230623	0.49	N	377740	500	509 억	1190768	N	N	0	N	N
166	20230703	120947	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4810	260	2	5.71	1193498530	249176	266.07	4600	4865	4600	5910	3185	4550	4789.78	1.17	0	55397	4646	4597	4561	4512	4476	4580	4495	510	1362	500	3270	5	1	101976048	4905	1.47	0.31	12	0.24	3278.00	15707.00	11700	20221222	-58.89	4500	20230623	6.89	9310	-48.34	20230103	4500	6.89	20230623	11700	-58.89	20221222	4500	6.89	20230623	0.49	N	377740	500	509 억	1190768	N	N	0	N	N
167	20230703	110941	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4805	255	2	5.60	1084620745	226478	241.84	4600	4865	4600	5910	3185	4550	4789.08	1.17	0	58312	4646	4597	4561	4512	4476	4580	4495	510	1362	500	3270	5	1	101976048	4900	1.47	0.31	12	0.22	3278.00	15707.00	11700	20221222	-58.93	4500	20230623	6.78	9310	-48.39	20230103	4500	6.78	20230623	11700	-58.93	20221222	4500	6.78	20230623	0.49	N	377740	500	509 억	1190768	N	N	0	N	N
168	20230703	100928	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4785	235	2	5.16	635327450	133302	142.34	4600	4810	4600	5910	3185	4550	4766.08	1.17	0	33302	4646	4597	4561	4512	4476	4580	4495	510	1362	500	3270	5	1	101976048	4880	1.46	0.30	12	0.13	3278.00	15707.00	11700	20221222	-59.10	4500	20230623	6.33	9310	-48.60	20230103	4500	6.33	20230623	11700	-59.10	20221222	4500	6.33	20230623	0.49	N	377740	500	509 억	1190768	N	N	0	N	N
169	20230703	090937	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4735	185	2	4.07	207674780	43799	46.77	4600	4785	4600	5910	3185	4550	4741.54	1.17	0	7388	4646	4597	4561	4512	4476	4580	4495	510	1362	500	3270	5	1	101976048	4829	1.44	0.30	12	0.04	3278.00	15707.00	11700	20221222	-59.53	4500	20230623	5.22	9310	-49.14	20230103	4500	5.22	20230623	11700	-59.53	20221222	4500	5.22	20230623	0.49	N	377740	500	509 억	1190768	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History