KissMeData/293480/price/prices-20230601.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	20230630	161011	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14070	40	2	0.29	143003990	10207	65.05	14000	14120	13960	18230	9830	14030	14010.10	0.00	0	-3998	14323	14176	14053	13906	13783	14115	13845	89	4200	500	10380	10	1	17772946	2501	10.29	0.90	12	0.06	1368.00	15716.00	19950	20230102	-29.47	13450	20221013	4.61	19950	-29.47	20230102	13620	3.30	20230316	19950	-29.47	20230102	13450	4.61	20221013	1.32	N	293480	500	88 억		0	N	N	2	N	00	N
3	20230630	151012	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14060	30	2	0.21	140471790	10027	63.90	14000	14120	13960	18230	9830	14030	14009.35	0.00	0	-3964	14323	14176	14053	13906	13783	14115	13845	89	4200	500	10380	10	1	17772946	2499	10.28	0.89	12	0.06	1368.00	15716.00	19950	20230102	-29.52	13450	20221013	4.54	19950	-29.52	20230102	13620	3.23	20230316	19950	-29.52	20230102	13450	4.54	20221013	1.32	N	293480	500	88 억		0	N	N	2	N	00	N
4	20230630	141011	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14030	0	3	0.00	104276150	7447	47.46	14000	14120	13960	18230	9830	14030	14002.44	0.00	0	-2748	14323	14176	14053	13906	13783	14115	13845	89	4200	500	10380	10	1	17772946	2494	10.26	0.89	12	0.04	1368.00	15716.00	19950	20230102	-29.67	13450	20221013	4.31	19950	-29.67	20230102	13620	3.01	20230316	19950	-29.67	20230102	13450	4.31	20221013	1.32	N	293480	500	88 억		0	N	N	2	N	00	N
5	20230630	131010	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14010	-20	5	-0.14	67417510	4817	30.70	14000	14120	13960	18230	9830	14030	13995.75	0.00	0	-2047	14323	14176	14053	13906	13783	14115	13845	89	4200	500	10380	10	1	17772946	2490	10.24	0.89	12	0.03	1368.00	15716.00	19950	20230102	-29.77	13450	20221013	4.16	19950	-29.77	20230102	13620	2.86	20230316	19950	-29.77	20230102	13450	4.16	20221013	1.32	N	293480	500	88 억		0	N	N	2	N	00	N
6	20230630	121007	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14020	-10	5	-0.07	56883040	4065	25.91	14000	14120	13960	18230	9830	14030	13993.37	0.00	0	-1928	14323	14176	14053	13906	13783	14115	13845	89	4200	500	10380	10	1	17772946	2492	10.25	0.89	12	0.02	1368.00	15716.00	19950	20230102	-29.72	13450	20221013	4.24	19950	-29.72	20230102	13620	2.94	20230316	19950	-29.72	20230102	13450	4.24	20221013	1.32	N	293480	500	88 억		0	N	N	2	N	00	N
7	20230630	111005	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14000	-30	5	-0.21	34299480	2450	15.61	14000	14120	13960	18230	9830	14030	13999.79	0.00	0	-928	14323	14176	14053	13906	13783	14115	13845	89	4200	500	10380	10	1	17772946	2488	10.23	0.89	12	0.01	1368.00	15716.00	19950	20230102	-29.82	13450	20221013	4.09	19950	-29.82	20230102	13620	2.79	20230316	19950	-29.82	20230102	13450	4.09	20221013	1.32	N	293480	500	88 억		0	N	N	2	N	00	N
8	20230630	101011	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14010	-20	5	-0.14	24855500	1775	11.31	14000	14120	13960	18230	9830	14030	14003.10	0.00	0	-950	14323	14176	14053	13906	13783	14115	13845	89	4200	500	10380	10	1	17772946	2490	10.24	0.89	12	0.01	1368.00	15716.00	19950	20230102	-29.77	13450	20221013	4.16	19950	-29.77	20230102	13620	2.86	20230316	19950	-29.77	20230102	13450	4.16	20221013	1.32	N	293480	500	88 억		0	N	N	2	N	00	N
9	20230630	091011	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14000	-30	5	-0.21	3193120	228	1.45	14000	14120	14000	18230	9830	14030	14004.91	0.00	0	-63	14323	14176	14053	13906	13783	14115	13845	89	4200	500	10380	10	1	17772946	2488	10.23	0.89	12	0.00	1368.00	15716.00	19950	20230102	-29.82	13450	20221013	4.09	19950	-29.82	20230102	13620	2.79	20230316	19950	-29.82	20230102	13450	4.09	20221013	1.32	N	293480	500	88 억		0	N	N	2	N	00	N
10	20230629	161004	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14030	-70	5	-0.50	219708170	15630	168.34	14070	14200	13930	18330	9870	14100	14056.82	0.00	0	-2374	14286	14192	14096	14002	13906	14240	14050	89	4230	500	10430	10	1	17772946	2494	10.26	0.89	12	0.09	1368.00	15716.00	19950	20230102	-29.67	13450	20221013	4.31	19950	-29.67	20230102	13620	3.01	20230316	19950	-29.67	20230102	13450	4.31	20221013	1.32	N	293480	500	88 억		0	N	N	2	N	00	N
11	20230629	151005	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14000	-100	5	-0.71	212852820	15141	163.07	14070	14200	13930	18330	9870	14100	14058.04	0.00	0	-2252	14286	14192	14096	14002	13906	14240	14050	89	4230	500	10430	10	1	17772946	2488	10.23	0.89	12	0.09	1368.00	15716.00	19950	20230102	-29.82	13450	20221013	4.09	19950	-29.82	20230102	13620	2.79	20230316	19950	-29.82	20230102	13450	4.09	20221013	1.32	N	293480	500	88 억		0	N	N	0	N	00	N
12	20230629	141003	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13930	-170	5	-1.21	171286210	12168	131.05	14070	14200	13930	18330	9870	14100	14076.78	0.00	0	-1512	14286	14192	14096	14002	13906	14240	14050	89	4230	500	10430	10	1	17772946	2476	10.18	0.89	12	0.07	1368.00	15716.00	19950	20230102	-30.18	13450	20221013	3.57	19950	-30.18	20230102	13620	2.28	20230316	19950	-30.18	20230102	13450	3.57	20221013	1.32	N	293480	500	88 억		0	N	N	0	N	00	N
13	20230629	131001	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14000	-100	5	-0.71	144110970	10222	110.09	14070	14200	13980	18330	9870	14100	14098.12	0.00	0	-1417	14286	14192	14096	14002	13906	14240	14050	89	4230	500	10430	10	1	17772946	2488	10.23	0.89	12	0.06	1368.00	15716.00	19950	20230102	-29.82	13450	20221013	4.09	19950	-29.82	20230102	13620	2.79	20230316	19950	-29.82	20230102	13450	4.09	20221013	1.32	N	293480	500	88 억		0	N	N	0	N	00	N
14	20230629	121005	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13990	-110	5	-0.78	122437220	8673	93.41	14070	14200	13980	18330	9870	14100	14117.06	0.00	0	-1462	14286	14192	14096	14002	13906	14240	14050	89	4230	500	10430	10	1	17772946	2486	10.23	0.89	12	0.05	1368.00	15716.00	19950	20230102	-29.87	13450	20221013	4.01	19950	-29.87	20230102	13620	2.72	20230316	19950	-29.87	20230102	13450	4.01	20221013	1.32	N	293480	500	88 억		0	N	N	0	N	00	N
15	20230629	111007	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14100	0	3	0.00	82761410	5851	63.02	14070	14200	14070	18330	9870	14100	14144.83	0.00	0	-684	14286	14192	14096	14002	13906	14240	14050	89	4230	500	10430	10	1	17772946	2506	10.31	0.90	12	0.03	1368.00	15716.00	19950	20230102	-29.32	13450	20221013	4.83	19950	-29.32	20230102	13620	3.52	20230316	19950	-29.32	20230102	13450	4.83	20221013	1.32	N	293480	500	88 억		0	N	N	0	N	00	N
16	20230629	101009	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14120	20	2	0.14	36597120	2584	27.83	14070	14200	14070	18330	9870	14100	14162.97	0.00	0	-625	14286	14192	14096	14002	13906	14240	14050	89	4230	500	10430	10	1	17772946	2510	10.32	0.90	12	0.01	1368.00	15716.00	19950	20230102	-29.22	13450	20221013	4.98	19950	-29.22	20230102	13620	3.67	20230316	19950	-29.22	20230102	13450	4.98	20221013	1.32	N	293480	500	88 억		0	N	N	0	N	00	N
17	20230629	090910	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14200	100	2	0.71	23443100	1654	17.81	14070	14200	14070	18330	9870	14100	14173.58	0.00	0	-702	14286	14192	14096	14002	13906	14240	14050	89	4230	500	10430	10	1	17772946	2524	10.38	0.90	12	0.01	1368.00	15716.00	19950	20230102	-28.82	13450	20221013	5.58	19950	-28.82	20230102	13620	4.26	20230316	19950	-28.82	20230102	13450	5.58	20221013	1.32	N	293480	500	88 억		0	N	N	0	N	00	N
18	20230628	160953	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14100	50	2	0.36	130437900	9265	97.78	14050	14190	14000	18260	9840	14050	14078.56	0.00	0	1075	14163	14106	14013	13956	13863	14060	13910	89	4210	500	10390	10	1	17772946	2506	10.31	0.90	12	0.05	1368.00	15716.00	19950	20230102	-29.32	13450	20221013	4.83	19950	-29.32	20230102	13620	3.52	20230316	19950	-29.32	20230102	13450	4.83	20221013	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
19	20230628	150959	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14090	40	2	0.28	124882600	8871	93.63	14050	14190	14000	18260	9840	14050	14077.62	0.00	0	1042	14163	14106	14013	13956	13863	14060	13910	89	4210	500	10390	10	1	17772946	2504	10.30	0.90	12	0.05	1368.00	15716.00	19950	20230102	-29.37	13450	20221013	4.76	19950	-29.37	20230102	13620	3.45	20230316	19950	-29.37	20230102	13450	4.76	20221013	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
20	20230628	140958	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14110	60	2	0.43	119453220	8486	89.56	14050	14190	14000	18260	9840	14050	14076.50	0.00	0	806	14163	14106	14013	13956	13863	14060	13910	89	4210	500	10390	10	1	17772946	2508	10.31	0.90	12	0.05	1368.00	15716.00	19950	20230102	-29.27	13450	20221013	4.91	19950	-29.27	20230102	13620	3.60	20230316	19950	-29.27	20230102	13450	4.91	20221013	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
21	20230628	130959	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14100	50	2	0.36	115758210	8224	86.80	14050	14190	14000	18260	9840	14050	14075.66	0.00	0	555	14163	14106	14013	13956	13863	14060	13910	89	4210	500	10390	10	1	17772946	2506	10.31	0.90	12	0.05	1368.00	15716.00	19950	20230102	-29.32	13450	20221013	4.83	19950	-29.32	20230102	13620	3.52	20230316	19950	-29.32	20230102	13450	4.83	20221013	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
22	20230628	121011	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14050	0	3	0.00	109680960	7793	82.25	14050	14190	14000	18260	9840	14050	14074.29	0.00	0	335	14163	14106	14013	13956	13863	14060	13910	89	4210	500	10390	10	1	17772946	2497	10.27	0.89	12	0.04	1368.00	15716.00	19950	20230102	-29.57	13450	20221013	4.46	19950	-29.57	20230102	13620	3.16	20230316	19950	-29.57	20230102	13450	4.46	20221013	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
23	20230628	111005	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14130	80	2	0.57	88845010	6311	66.61	14050	14190	14000	18260	9840	14050	14077.80	0.00	0	-148	14163	14106	14013	13956	13863	14060	13910	89	4210	500	10390	10	1	17772946	2511	10.33	0.90	12	0.04	1368.00	15716.00	19950	20230102	-29.17	13450	20221013	5.06	19950	-29.17	20230102	13620	3.74	20230316	19950	-29.17	20230102	13450	5.06	20221013	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
24	20230628	101005	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14100	50	2	0.36	51626640	3666	38.69	14050	14190	14000	18260	9840	14050	14082.55	0.00	0	-195	14163	14106	14013	13956	13863	14060	13910	89	4210	500	10390	10	1	17772946	2506	10.31	0.90	12	0.02	1368.00	15716.00	19950	20230102	-29.32	13450	20221013	4.83	19950	-29.32	20230102	13620	3.52	20230316	19950	-29.32	20230102	13450	4.83	20221013	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
25	20230628	091001	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14130	80	2	0.57	23238200	1656	17.48	14050	14130	14000	18260	9840	14050	14032.73	0.00	0	-22	14163	14106	14013	13956	13863	14060	13910	89	4210	500	10390	10	1	17772946	2511	10.33	0.90	12	0.01	1368.00	15716.00	19950	20230102	-29.17	13450	20221013	5.06	19950	-29.17	20230102	13620	3.74	20230316	19950	-29.17	20230102	13450	5.06	20221013	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
26	20230627	161000	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14050	40	2	0.29	132683070	9475	34.93	14070	14070	13920	18210	9810	14010	14003.49	0.00	0	-1163	14303	14156	13993	13846	13683	14230	13920	89	4200	500	10360	10	1	17772946	2497	10.27	0.89	12	0.05	1368.00	15716.00	19950	20230102	-29.57	13450	20221013	4.46	19950	-29.57	20230102	13620	3.16	20230316	19950	-29.57	20230102	13450	4.46	20221013	1.32	N	293480	500	88 억		0	N	N	16	N	00	N
27	20230627	151009	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14010	0	3	0.00	125702220	8978	33.09	14070	14070	13920	18210	9810	14010	14001.14	0.00	0	-1160	14303	14156	13993	13846	13683	14230	13920	89	4200	500	10360	10	1	17772946	2490	10.24	0.89	12	0.05	1368.00	15716.00	19950	20230102	-29.77	13450	20221013	4.16	19950	-29.77	20230102	13620	2.86	20230316	19950	-29.77	20230102	13450	4.16	20221013	1.32	N	293480	500	88 억		0	N	N	16	N	00	N
28	20230627	141018	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14030	20	2	0.14	101181560	7228	26.64	14070	14070	13920	18210	9810	14010	13998.56	0.00	0	-925	14303	14156	13993	13846	13683	14230	13920	89	4200	500	10360	10	1	17772946	2494	10.26	0.89	12	0.04	1368.00	15716.00	19950	20230102	-29.67	13450	20221013	4.31	19950	-29.67	20230102	13620	3.01	20230316	19950	-29.67	20230102	13450	4.31	20221013	1.32	N	293480	500	88 억		0	N	N	16	N	00	N
29	20230627	131015	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14040	30	2	0.21	87890530	6279	23.14	14070	14070	13920	18210	9810	14010	13997.54	0.00	0	-918	14303	14156	13993	13846	13683	14230	13920	89	4200	500	10360	10	1	17772946	2495	10.26	0.89	12	0.04	1368.00	15716.00	19950	20230102	-29.62	13450	20221013	4.39	19950	-29.62	20230102	13620	3.08	20230316	19950	-29.62	20230102	13450	4.39	20221013	1.32	N	293480	500	88 억		0	N	N	16	N	00	N
30	20230627	121016	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14000	-10	5	-0.07	66674780	4765	17.56	14070	14070	13920	18210	9810	14010	13992.61	0.00	0	-673	14303	14156	13993	13846	13683	14230	13920	89	4200	500	10360	10	1	17772946	2488	10.23	0.89	12	0.03	1368.00	15716.00	19950	20230102	-29.82	13450	20221013	4.09	19950	-29.82	20230102	13620	2.79	20230316	19950	-29.82	20230102	13450	4.09	20221013	1.32	N	293480	500	88 억		0	N	N	16	N	00	N
31	20230627	111025	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14000	-10	5	-0.07	31980620	2285	8.42	14070	14070	13920	18210	9810	14010	13995.89	0.00	0	-491	14303	14156	13993	13846	13683	14230	13920	89	4200	500	10360	10	1	17772946	2488	10.23	0.89	12	0.01	1368.00	15716.00	19950	20230102	-29.82	13450	20221013	4.09	19950	-29.82	20230102	13620	2.79	20230316	19950	-29.82	20230102	13450	4.09	20221013	1.32	N	293480	500	88 억		0	N	N	16	N	00	N
32	20230627	100954	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14020	10	2	0.07	22080630	1576	5.81	14070	14070	13920	18210	9810	14010	14010.55	0.00	0	-493	14303	14156	13993	13846	13683	14230	13920	89	4200	500	10360	10	1	17772946	2492	10.25	0.89	12	0.01	1368.00	15716.00	19950	20230102	-29.72	13450	20221013	4.24	19950	-29.72	20230102	13620	2.94	20230316	19950	-29.72	20230102	13450	4.24	20221013	1.32	N	293480	500	88 억		0	N	N	16	N	00	N
33	20230627	091000	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14040	30	2	0.21	16756310	1196	4.41	14070	14070	13920	18210	9810	14010	14010.29	0.00	0	-377	14303	14156	13993	13846	13683	14230	13920	89	4200	500	10360	10	1	17772946	2495	10.26	0.89	12	0.01	1368.00	15716.00	19950	20230102	-29.62	13450	20221013	4.39	19950	-29.62	20230102	13620	3.08	20230316	19950	-29.62	20230102	13450	4.39	20221013	1.32	N	293480	500	88 억		0	N	N	16	N	00	N
34	20230626	161000	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14010	110	2	0.79	377291460	27099	90.95	13860	14140	13830	18070	9730	13900	13922.70	0.00	0	-3966	14193	14046	13953	13806	13713	14000	13760	89	4170	500	10280	10	1	17772946	2490	10.24	0.89	12	0.15	1368.00	15716.00	19950	20230102	-29.77	13450	20221013	4.16	19950	-29.77	20230102	13620	2.86	20230316	19950	-29.77	20230102	13450	4.16	20221013	1.32	N	293480	500	88 억		0	N	N	16	N	00	N
35	20230626	151006	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14060	160	2	1.15	371012070	26651	89.44	13860	14140	13830	18070	9730	13900	13921.13	0.00	0	-3748	14193	14046	13953	13806	13713	14000	13760	89	4170	500	10280	10	1	17772946	2499	10.28	0.89	12	0.15	1368.00	15716.00	19950	20230102	-29.52	13450	20221013	4.54	19950	-29.52	20230102	13620	3.23	20230316	19950	-29.52	20230102	13450	4.54	20221013	1.32	N	293480	500	88 억		0	N	N	22	N	00	N
36	20230626	141004	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14100	200	2	1.44	360457190	25898	86.92	13860	14140	13830	18070	9730	13900	13918.34	0.00	0	-3804	14193	14046	13953	13806	13713	14000	13760	89	4170	500	10280	10	1	17772946	2506	10.31	0.90	12	0.15	1368.00	15716.00	19950	20230102	-29.32	13450	20221013	4.83	19950	-29.32	20230102	13620	3.52	20230316	19950	-29.32	20230102	13450	4.83	20221013	1.32	N	293480	500	88 억		0	N	N	22	N	00	N
37	20230626	130957	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14010	110	2	0.79	303720140	21870	73.40	13860	14060	13830	18070	9730	13900	13887.52	0.00	0	-2397	14193	14046	13953	13806	13713	14000	13760	89	4170	500	10280	10	1	17772946	2490	10.24	0.89	12	0.12	1368.00	15716.00	19950	20230102	-29.77	13450	20221013	4.16	19950	-29.77	20230102	13620	2.86	20230316	19950	-29.77	20230102	13450	4.16	20221013	1.32	N	293480	500	88 억		0	N	N	22	N	00	N
38	20230626	121000	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13860	-40	5	-0.29	283003470	20385	68.42	13860	14060	13830	18070	9730	13900	13882.93	0.00	0	-1938	14193	14046	13953	13806	13713	14000	13760	89	4170	500	10280	10	1	17772946	2463	10.13	0.88	12	0.11	1368.00	15716.00	19950	20230102	-30.53	13450	20221013	3.05	19950	-30.53	20230102	13620	1.76	20230316	19950	-30.53	20230102	13450	3.05	20221013	1.32	N	293480	500	88 억		0	N	N	22	N	00	N
39	20230626	110959	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13920	20	2	0.14	165741350	11941	40.08	13860	14060	13830	18070	9730	13900	13880.02	0.00	0	32	14193	14046	13953	13806	13713	14000	13760	89	4170	500	10280	10	1	17772946	2474	10.18	0.89	12	0.07	1368.00	15716.00	19950	20230102	-30.23	13450	20221013	3.49	19950	-30.23	20230102	13620	2.20	20230316	19950	-30.23	20230102	13450	3.49	20221013	1.32	N	293480	500	88 억		0	N	N	22	N	00	N
40	20230626	100958	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13920	20	2	0.14	127833450	9214	30.92	13860	14060	13830	18070	9730	13900	13873.83	0.00	0	-433	14193	14046	13953	13806	13713	14000	13760	89	4170	500	10280	10	1	17772946	2474	10.18	0.89	12	0.05	1368.00	15716.00	19950	20230102	-30.23	13450	20221013	3.49	19950	-30.23	20230102	13620	2.20	20230316	19950	-30.23	20230102	13450	3.49	20221013	1.32	N	293480	500	88 억		0	N	N	22	N	00	N
41	20230626	091002	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13860	-40	5	-0.29	12632420	911	3.06	13860	14060	13860	18070	9730	13900	13866.54	0.00	0	-520	14193	14046	13953	13806	13713	14000	13760	89	4170	500	10280	10	1	17772946	2463	10.13	0.88	12	0.01	1368.00	15716.00	19950	20230102	-30.53	13450	20221013	3.05	19950	-30.53	20230102	13620	1.76	20230316	19950	-30.53	20230102	13450	3.05	20221013	1.32	N	293480	500	88 억		0	N	N	22	N	00	N
42	20230623	183617	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13900	-150	5	-1.07	416179830	29796	342.96	14030	14100	13860	18260	9840	14050	13969.28	0.00	0	-4254	14163	14106	14053	13996	13943	14080	13970	89	4210	500	10390	10	1	17772946	2470	10.16	0.88	12	0.17	1368.00	15716.00	19950	20230102	-30.33	13450	20221013	3.35	19950	-30.33	20230102	13620	2.06	20230316	19950	-30.33	20230102	13450	3.35	20221013	1.33	N	293480	500	88 억		0	N	N	22	N	00	N
43	20230623	140808	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13970	-80	5	-0.57	248314920	17744	204.24	14030	14100	13930	18260	9840	14050	13994.30	0.00	0	-2760	14163	14106	14053	13996	13943	14080	13970	89	4210	500	10390	10	1	17772946	2483	10.21	0.89	12	0.10	1368.00	15716.00	19950	20230102	-29.97	13450	20221013	3.87	19950	-29.97	20230102	13620	2.57	20230316	19950	-29.97	20230102	13450	3.87	20221013	1.33	N	293480	500	88 억		0	N	N	7	N	00	N
44	20230622	160259	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14050	30	2	0.21	122119320	8688	48.60	14090	14110	14000	18220	9820	14020	14056.21	0.00	0	-2291	14186	14102	14056	13972	13926	14080	13950	89	4200	500	10370	10	1	17772946	2497	10.27	0.89	12	0.05	1368.00	15716.00	19950	20230102	-29.57	13450	20221013	4.46	19950	-29.57	20230102	13620	3.16	20230316	19950	-29.57	20230102	13450	4.46	20221013	1.32	N	293480	500	88 억		0	N	N	7	N	00	N
45	20230622	150226	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14040	20	2	0.14	112459250	8000	44.75	14090	14110	14000	18220	9820	14020	14057.41	0.00	0	-2203	14186	14102	14056	13972	13926	14080	13950	89	4200	500	10370	10	1	17772946	2495	10.26	0.89	12	0.05	1368.00	15716.00	19950	20230102	-29.62	13450	20221013	4.39	19950	-29.62	20230102	13620	3.08	20230316	19950	-29.62	20230102	13450	4.39	20221013	1.32	N	293480	500	88 억		0	N	N	675	N	00	N
46	20230622	140756	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14050	30	2	0.21	90330550	6424	35.93	14090	14110	14000	18220	9820	14020	14061.42	0.00	0	-2046	14186	14102	14056	13972	13926	14080	13950	89	4200	500	10370	10	1	17772946	2497	10.27	0.89	12	0.04	1368.00	15716.00	19950	20230102	-29.57	13450	20221013	4.46	19950	-29.57	20230102	13620	3.16	20230316	19950	-29.57	20230102	13450	4.46	20221013	1.32	N	293480	500	88 억		0	N	N	675	N	00	N
47	20230622	130954	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14060	40	2	0.29	60999220	4337	24.26	14090	14110	14000	18220	9820	14020	14064.84	0.00	0	-1008	14186	14102	14056	13972	13926	14080	13950	89	4200	500	10370	10	1	17772946	2499	10.28	0.89	12	0.02	1368.00	15716.00	19950	20230102	-29.52	13450	20221013	4.54	19950	-29.52	20230102	13620	3.23	20230316	19950	-29.52	20230102	13450	4.54	20221013	1.32	N	293480	500	88 억		0	N	N	675	N	00	N
48	20230622	120652	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14090	70	2	0.50	56455030	4014	22.45	14090	14110	14000	18220	9820	14020	14064.53	0.00	0	-987	14186	14102	14056	13972	13926	14080	13950	89	4200	500	10370	10	1	17772946	2504	10.30	0.90	12	0.02	1368.00	15716.00	19950	20230102	-29.37	13450	20221013	4.76	19950	-29.37	20230102	13620	3.45	20230316	19950	-29.37	20230102	13450	4.76	20221013	1.32	N	293480	500	88 억		0	N	N	675	N	00	N
49	20230622	110711	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14100	80	2	0.57	45915140	3266	18.27	14090	14110	14000	18220	9820	14020	14058.52	0.00	0	-775	14186	14102	14056	13972	13926	14080	13950	89	4200	500	10370	10	1	17772946	2506	10.31	0.90	12	0.02	1368.00	15716.00	19950	20230102	-29.32	13450	20221013	4.83	19950	-29.32	20230102	13620	3.52	20230316	19950	-29.32	20230102	13450	4.83	20221013	1.32	N	293480	500	88 억		0	N	N	675	N	00	N
50	20230622	100413	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14060	40	2	0.29	36412790	2591	14.49	14090	14100	14000	18220	9820	14020	14053.57	0.00	0	-633	14186	14102	14056	13972	13926	14080	13950	89	4200	500	10370	10	1	17772946	2499	10.28	0.89	12	0.01	1368.00	15716.00	19950	20230102	-29.52	13450	20221013	4.54	19950	-29.52	20230102	13620	3.23	20230316	19950	-29.52	20230102	13450	4.54	20221013	1.32	N	293480	500	88 억		0	N	N	675	N	00	N
51	20230622	090219	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14010	-10	5	-0.07	337660	24	0.13	14090	14090	14010	18220	9820	14020	14069.17	0.00	0	-9	14186	14102	14056	13972	13926	14080	13950	89	4200	500	10370	10	1	17772946	2490	10.24	0.89	12	0.00	1368.00	15716.00	19950	20230102	-29.77	13450	20221013	4.16	19950	-29.77	20230102	13620	2.86	20230316	19950	-29.77	20230102	13450	4.16	20221013	1.32	N	293480	500	88 억		0	N	N	675	N	00	N
52	20230621	160319	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14020	-120	5	-0.85	239943060	17088	48.92	14040	14140	14010	18380	9900	14140	14041.70	0.00	0	-7470	14380	14260	14130	14010	13880	14195	13945	89	4240	500	10460	10	1	17772946	2492	10.25	0.89	12	0.10	1368.00	15716.00	19950	20230102	-29.72	13450	20221013	4.24	19950	-29.72	20230102	13620	2.94	20230316	19950	-29.72	20230102	13450	4.24	20221013	1.32	N	293480	500	88 억		0	N	N	675	N	00	N
53	20230621	150226	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14030	-110	5	-0.78	212053180	15099	43.23	14040	14140	14010	18380	9900	14140	14044.19	0.00	0	-6984	14380	14260	14130	14010	13880	14195	13945	89	4240	500	10460	10	1	17772946	2494	10.26	0.89	12	0.08	1368.00	15716.00	19950	20230102	-29.67	13450	20221013	4.31	19950	-29.67	20230102	13620	3.01	20230316	19950	-29.67	20230102	13450	4.31	20221013	1.32	N	293480	500	88 억		0	N	N	17	N	00	N
54	20230621	140720	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14030	-110	5	-0.78	164016870	11676	33.43	14040	14140	14010	18380	9900	14140	14047.35	0.00	0	-6156	14380	14260	14130	14010	13880	14195	13945	89	4240	500	10460	10	1	17772946	2494	10.26	0.89	12	0.07	1368.00	15716.00	19950	20230102	-29.67	13450	20221013	4.31	19950	-29.67	20230102	13620	3.01	20230316	19950	-29.67	20230102	13450	4.31	20221013	1.32	N	293480	500	88 억		0	N	N	17	N	00	N
55	20230621	130724	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14070	-70	5	-0.50	109726090	7807	22.35	14040	14140	14010	18380	9900	14140	14054.83	0.00	0	-2923	14380	14260	14130	14010	13880	14195	13945	89	4240	500	10460	10	1	17772946	2501	10.29	0.90	12	0.04	1368.00	15716.00	19950	20230102	-29.47	13450	20221013	4.61	19950	-29.47	20230102	13620	3.30	20230316	19950	-29.47	20230102	13450	4.61	20221013	1.32	N	293480	500	88 억		0	N	N	17	N	00	N
56	20230621	120216	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14090	-50	5	-0.35	85034010	6052	17.33	14040	14140	14010	18380	9900	14140	14050.56	0.00	0	-2174	14380	14260	14130	14010	13880	14195	13945	89	4240	500	10460	10	1	17772946	2504	10.30	0.90	12	0.03	1368.00	15716.00	19950	20230102	-29.37	13450	20221013	4.76	19950	-29.37	20230102	13620	3.45	20230316	19950	-29.37	20230102	13450	4.76	20221013	1.32	N	293480	500	88 억		0	N	N	17	N	00	N
57	20230621	110642	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14080	-60	5	-0.42	70020270	4985	14.27	14040	14140	14010	18380	9900	14140	14046.19	0.00	0	-1641	14380	14260	14130	14010	13880	14195	13945	89	4240	500	10460	10	1	17772946	2502	10.29	0.90	12	0.03	1368.00	15716.00	19950	20230102	-29.42	13450	20221013	4.68	19950	-29.42	20230102	13620	3.38	20230316	19950	-29.42	20230102	13450	4.68	20221013	1.32	N	293480	500	88 억		0	N	N	17	N	00	N
58	20230621	100611	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14050	-90	5	-0.64	48000370	3417	9.78	14040	14140	14010	18380	9900	14140	14047.52	0.00	0	-1333	14380	14260	14130	14010	13880	14195	13945	89	4240	500	10460	10	1	17772946	2497	10.27	0.89	12	0.02	1368.00	15716.00	19950	20230102	-29.57	13450	20221013	4.46	19950	-29.57	20230102	13620	3.16	20230316	19950	-29.57	20230102	13450	4.46	20221013	1.32	N	293480	500	88 억		0	N	N	17	N	00	N
59	20230621	090229	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14020	-120	5	-0.85	16397620	1168	3.34	14040	14080	14020	18380	9900	14140	14039.06	0.00	0	-578	14380	14260	14130	14010	13880	14195	13945	89	4240	500	10460	10	1	17772946	2492	10.25	0.89	12	0.01	1368.00	15716.00	19950	20230102	-29.72	13450	20221013	4.24	19950	-29.72	20230102	13620	2.94	20230316	19950	-29.72	20230102	13450	4.24	20221013	1.32	N	293480	500	88 억		0	N	N	17	N	00	N
60	20230620	160640	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14140	-110	5	-0.77	492597790	34896	229.88	14180	14250	14000	18520	9980	14250	14116.17	0.00	0	-6469	14563	14406	14283	14126	14003	14345	14065	89	4270	500	10540	10	1	17772946	2513	10.34	0.90	12	0.20	1368.00	15716.00	19950	20230102	-29.12	13450	20221013	5.13	19950	-29.12	20230102	13620	3.82	20230316	19950	-29.12	20230102	13450	5.13	20221013	1.33	N	293480	500	88 억		0	N	N	17	N	00	N
61	20230620	150841	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14100	-150	5	-1.05	483867240	34276	225.80	14180	14250	14000	18520	9980	14250	14116.79	0.00	0	-6391	14563	14406	14283	14126	14003	14345	14065	89	4270	500	10540	10	1	17772946	2506	10.31	0.90	12	0.19	1368.00	15716.00	19950	20230102	-29.32	13450	20221013	4.83	19950	-29.32	20230102	13620	3.52	20230316	19950	-29.32	20230102	13450	4.83	20221013	1.33	N	293480	500	88 억		0	N	N	11	N	00	N
62	20230620	140153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14100	-150	5	-1.05	465813680	32994	217.35	14180	14250	14000	18520	9980	14250	14118.13	0.00	0	-5991	14563	14406	14283	14126	14003	14345	14065	89	4270	500	10540	10	1	17772946	2506	10.31	0.90	12	0.19	1368.00	15716.00	19950	20230102	-29.32	13450	20221013	4.83	19950	-29.32	20230102	13620	3.52	20230316	19950	-29.32	20230102	13450	4.83	20221013	1.33	N	293480	500	88 억		0	N	N	11	N	00	N
63	20230620	130205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14090	-160	5	-1.12	451575690	31983	210.69	14180	14250	14000	18520	9980	14250	14119.24	0.00	0	-5617	14563	14406	14283	14126	14003	14345	14065	89	4270	500	10540	10	1	17772946	2504	10.30	0.90	12	0.18	1368.00	15716.00	19950	20230102	-29.37	13450	20221013	4.76	19950	-29.37	20230102	13620	3.45	20230316	19950	-29.37	20230102	13450	4.76	20221013	1.33	N	293480	500	88 억		0	N	N	11	N	00	N
64	20230620	120616	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14090	-160	5	-1.12	429832860	30440	200.53	14180	14250	14000	18520	9980	14250	14120.66	0.00	0	-4660	14563	14406	14283	14126	14003	14345	14065	89	4270	500	10540	10	1	17772946	2504	10.30	0.90	12	0.17	1368.00	15716.00	19950	20230102	-29.37	13450	20221013	4.76	19950	-29.37	20230102	13620	3.45	20230316	19950	-29.37	20230102	13450	4.76	20221013	1.33	N	293480	500	88 억		0	N	N	11	N	00	N
65	20230620	110324	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14110	-140	5	-0.98	275169360	19437	128.04	14180	14250	14070	18520	9980	14250	14156.99	0.00	0	-2687	14563	14406	14283	14126	14003	14345	14065	89	4270	500	10540	10	1	17772946	2508	10.31	0.90	12	0.11	1368.00	15716.00	19950	20230102	-29.27	13450	20221013	4.91	19950	-29.27	20230102	13620	3.60	20230316	19950	-29.27	20230102	13450	4.91	20221013	1.33	N	293480	500	88 억		0	N	N	11	N	00	N
66	20230620	100806	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14180	-70	5	-0.49	104360090	7353	48.44	14180	14250	14160	18520	9980	14250	14192.86	0.00	0	-150	14563	14406	14283	14126	14003	14345	14065	89	4270	500	10540	10	1	17772946	2520	10.37	0.90	12	0.04	1368.00	15716.00	19950	20230102	-28.92	13450	20221013	5.43	19950	-28.92	20230102	13620	4.11	20230316	19950	-28.92	20230102	13450	5.43	20221013	1.33	N	293480	500	88 억		0	N	N	11	N	00	N
67	20230620	090440	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14220	-30	5	-0.21	21768280	1535	10.11	14180	14220	14180	18520	9980	14250	14181.29	0.00	0	198	14563	14406	14283	14126	14003	14345	14065	89	4270	500	10540	10	1	17772946	2527	10.39	0.90	12	0.01	1368.00	15716.00	19950	20230102	-28.72	13450	20221013	5.72	19950	-28.72	20230102	13620	4.41	20230316	19950	-28.72	20230102	13450	5.72	20221013	1.33	N	293480	500	88 억		0	N	N	11	N	00	N
68	20230619	160843	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14250	-10	5	-0.07	215956700	15169	96.81	14260	14440	14160	18530	9990	14260	14236.70	0.00	0	-3088	14400	14330	14250	14180	14100	14290	14140	89	4270	500	10550	10	1	17772946	2533	10.42	0.91	12	0.09	1368.00	15716.00	19950	20230102	-28.57	13450	20221013	5.95	19950	-28.57	20230102	13620	4.63	20230316	19950	-28.57	20230102	13450	5.95	20221013	1.34	N	293480	500	88 억		0	N	N	11	N	00	N
69	20230619	150547	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14240	-20	5	-0.14	204731730	14381	91.78	14260	14440	14160	18530	9990	14260	14236.27	0.00	0	-2894	14400	14330	14250	14180	14100	14290	14140	89	4270	500	10550	10	1	17772946	2531	10.41	0.91	12	0.08	1368.00	15716.00	19950	20230102	-28.62	13450	20221013	5.87	19950	-28.62	20230102	13620	4.55	20230316	19950	-28.62	20230102	13450	5.87	20221013	1.34	N	293480	500	88 억		0	N	N	11	N	00	N
70	20230619	140330	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14240	-20	5	-0.14	190001890	13347	85.18	14260	14440	14160	18530	9990	14260	14235.55	0.00	0	-2332	14400	14330	14250	14180	14100	14290	14140	89	4270	500	10550	10	1	17772946	2531	10.41	0.91	12	0.08	1368.00	15716.00	19950	20230102	-28.62	13450	20221013	5.87	19950	-28.62	20230102	13620	4.55	20230316	19950	-28.62	20230102	13450	5.87	20221013	1.34	N	293480	500	88 억		0	N	N	11	N	00	N
71	20230619	130437	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14250	-10	5	-0.07	183744120	12908	82.38	14260	14440	14160	18530	9990	14260	14234.90	0.00	0	-2032	14400	14330	14250	14180	14100	14290	14140	89	4270	500	10550	10	1	17772946	2533	10.42	0.91	12	0.07	1368.00	15716.00	19950	20230102	-28.57	13450	20221013	5.95	19950	-28.57	20230102	13620	4.63	20230316	19950	-28.57	20230102	13450	5.95	20221013	1.34	N	293480	500	88 억		0	N	N	11	N	00	N
72	20230619	120635	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14230	-30	5	-0.21	181793360	12771	81.50	14260	14440	14160	18530	9990	14260	14234.86	0.00	0	-1993	14400	14330	14250	14180	14100	14290	14140	89	4270	500	10550	10	1	17772946	2529	10.40	0.91	12	0.07	1368.00	15716.00	19950	20230102	-28.67	13450	20221013	5.80	19950	-28.67	20230102	13620	4.48	20230316	19950	-28.67	20230102	13450	5.80	20221013	1.34	N	293480	500	88 억		0	N	N	11	N	00	N
73	20230619	110922	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14240	-20	5	-0.14	149019500	10464	66.78	14260	14440	14160	18530	9990	14260	14241.16	0.00	0	-1974	14400	14330	14250	14180	14100	14290	14140	89	4270	500	10550	10	1	17772946	2531	10.41	0.91	12	0.06	1368.00	15716.00	19950	20230102	-28.62	13450	20221013	5.87	19950	-28.62	20230102	13620	4.55	20230316	19950	-28.62	20230102	13450	5.87	20221013	1.34	N	293480	500	88 억		0	N	N	11	N	00	N
74	20230619	100337	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14250	-10	5	-0.07	44852400	3144	20.07	14260	14440	14200	18530	9990	14260	14266.03	0.00	0	-813	14400	14330	14250	14180	14100	14290	14140	89	4270	500	10550	10	1	17772946	2533	10.42	0.91	12	0.02	1368.00	15716.00	19950	20230102	-28.57	13450	20221013	5.95	19950	-28.57	20230102	13620	4.63	20230316	19950	-28.57	20230102	13450	5.95	20221013	1.34	N	293480	500	88 억		0	N	N	11	N	00	N
75	20230619	090428	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14230	-30	5	-0.21	3077770	216	1.38	14260	14270	14230	18530	9990	14260	14248.94	0.00	0	-134	14400	14330	14250	14180	14100	14290	14140	89	4270	500	10550	10	1	17772946	2529	10.40	0.91	12	0.00	1368.00	15716.00	19950	20230102	-28.67	13450	20221013	5.80	19950	-28.67	20230102	13620	4.48	20230316	19950	-28.67	20230102	13450	5.80	20221013	1.34	N	293480	500	88 억		0	N	N	11	N	00	N
76	20230616	160334	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14260	90	2	0.64	222846910	15669	76.81	14320	14320	14170	18420	9920	14170	14221.65	0.00	0	-3559	14476	14322	14246	14092	14016	14285	14055	89	4250	500	10480	10	1	17772946	2534	10.42	0.91	12	0.09	1368.00	15716.00	19950	20230102	-28.52	13450	20221013	6.02	19950	-28.52	20230102	13620	4.70	20230316	19950	-28.52	20230102	13450	6.02	20221013	1.37	N	293480	500	88 억		0	N	N	11	N	00	N
77	20230616	151001	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14220	50	2	0.35	218825870	15387	75.43	14320	14320	14170	18420	9920	14170	14221.48	0.00	0	-3571	14476	14322	14246	14092	14016	14285	14055	89	4250	500	10480	10	1	17772946	2527	10.39	0.90	12	0.09	1368.00	15716.00	19950	20230102	-28.72	13450	20221013	5.72	19950	-28.72	20230102	13620	4.41	20230316	19950	-28.72	20230102	13450	5.72	20221013	1.37	N	293480	500	88 억		0	N	N	619	N	00	N
78	20230616	140156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14210	40	2	0.28	187522320	13186	64.64	14320	14320	14170	18420	9920	14170	14221.32	0.00	0	-1534	14476	14322	14246	14092	14016	14285	14055	89	4250	500	10480	10	1	17772946	2526	10.39	0.90	12	0.07	1368.00	15716.00	19950	20230102	-28.77	13450	20221013	5.65	19950	-28.77	20230102	13620	4.33	20230316	19950	-28.77	20230102	13450	5.65	20221013	1.37	N	293480	500	88 억		0	N	N	619	N	00	N
79	20230616	130154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14200	30	2	0.21	175760840	12359	60.58	14320	14320	14170	18420	9920	14170	14221.28	0.00	0	-932	14476	14322	14246	14092	14016	14285	14055	89	4250	500	10480	10	1	17772946	2524	10.38	0.90	12	0.07	1368.00	15716.00	19950	20230102	-28.82	13450	20221013	5.58	19950	-28.82	20230102	13620	4.26	20230316	19950	-28.82	20230102	13450	5.58	20221013	1.37	N	293480	500	88 억		0	N	N	619	N	00	N
80	20230616	120642	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14210	40	2	0.28	156645590	11015	54.00	14320	14320	14170	18420	9920	14170	14221.12	0.00	0	-147	14476	14322	14246	14092	14016	14285	14055	89	4250	500	10480	10	1	17772946	2526	10.39	0.90	12	0.06	1368.00	15716.00	19950	20230102	-28.77	13450	20221013	5.65	19950	-28.77	20230102	13620	4.33	20230316	19950	-28.77	20230102	13450	5.65	20221013	1.37	N	293480	500	88 억		0	N	N	619	N	00	N
81	20230616	110829	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14260	90	2	0.64	36089700	2532	12.41	14320	14320	14170	18420	9920	14170	14253.44	0.00	0	-1019	14476	14322	14246	14092	14016	14285	14055	89	4250	500	10480	10	1	17772946	2534	10.42	0.91	12	0.01	1368.00	15716.00	19950	20230102	-28.52	13450	20221013	6.02	19950	-28.52	20230102	13620	4.70	20230316	19950	-28.52	20230102	13450	6.02	20221013	1.37	N	293480	500	88 억		0	N	N	619	N	00	N
82	20230616	100931	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14250	80	2	0.56	26848240	1882	9.23	14320	14320	14170	18420	9920	14170	14265.80	0.00	0	-661	14476	14322	14246	14092	14016	14285	14055	89	4250	500	10480	10	1	17772946	2533	10.42	0.91	12	0.01	1368.00	15716.00	19950	20230102	-28.57	13450	20221013	5.95	19950	-28.57	20230102	13620	4.63	20230316	19950	-28.57	20230102	13450	5.95	20221013	1.37	N	293480	500	88 억		0	N	N	619	N	00	N
83	20230616	090206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14170	0	3	0.00	3518220	246	1.21	14320	14320	14170	18420	9920	14170	14301.71	0.00	0	-154	14476	14322	14246	14092	14016	14285	14055	89	4250	500	10480	10	1	17772946	2518	10.36	0.90	12	0.00	1368.00	15716.00	19950	20230102	-28.97	13450	20221013	5.35	19950	-28.97	20230102	13620	4.04	20230316	19950	-28.97	20230102	13450	5.35	20221013	1.37	N	293480	500	88 억		0	N	N	619	N	00	N
84	20230615	150401	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14180	-160	5	-1.12	263688250	18536	53.71	14380	14400	14170	18640	10040	14340	14225.74	0.00	0	-2823	14760	14550	14390	14180	14020	14470	14100	89	4300	500	10610	10	1	17772946	2520	10.37	0.90	12	0.10	1368.00	15716.00	19950	20230102	-28.92	13450	20221013	5.43	19950	-28.92	20230102	13620	4.11	20230316	19950	-28.92	20230102	13450	5.43	20221013	1.38	N	293480	500	88 억		0	N	N	177	N	00	N
85	20230615	140830	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14220	-120	5	-0.84	252722810	17763	51.47	14380	14400	14170	18640	10040	14340	14227.48	0.00	0	-2544	14760	14550	14390	14180	14020	14470	14100	89	4300	500	10610	10	1	17772946	2527	10.39	0.90	12	0.10	1368.00	15716.00	19950	20230102	-28.72	13450	20221013	5.72	19950	-28.72	20230102	13620	4.41	20230316	19950	-28.72	20230102	13450	5.72	20221013	1.38	N	293480	500	88 억		0	N	N	177	N	00	N
86	20230615	130703	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14190	-150	5	-1.05	196044400	13766	39.89	14380	14400	14170	18640	10040	14340	14241.20	0.00	0	-2331	14760	14550	14390	14180	14020	14470	14100	89	4300	500	10610	10	1	17772946	2522	10.37	0.90	12	0.08	1368.00	15716.00	19950	20230102	-28.87	13450	20221013	5.50	19950	-28.87	20230102	13620	4.19	20230316	19950	-28.87	20230102	13450	5.50	20221013	1.38	N	293480	500	88 억		0	N	N	177	N	00	N
87	20230615	120745	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14210	-130	5	-0.91	109979590	7715	22.36	14380	14400	14170	18640	10040	14340	14255.29	0.00	0	-2310	14760	14550	14390	14180	14020	14470	14100	89	4300	500	10610	10	1	17772946	2526	10.39	0.90	12	0.04	1368.00	15716.00	19950	20230102	-28.77	13450	20221013	5.65	19950	-28.77	20230102	13620	4.33	20230316	19950	-28.77	20230102	13450	5.65	20221013	1.38	N	293480	500	88 억		0	N	N	177	N	00	N
88	20230615	110116	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14190	-150	5	-1.05	91127930	6386	18.50	14380	14400	14190	18640	10040	14340	14269.95	0.00	0	-2167	14760	14550	14390	14180	14020	14470	14100	89	4300	500	10610	10	1	17772946	2522	10.37	0.90	12	0.04	1368.00	15716.00	19950	20230102	-28.87	13450	20221013	5.50	19950	-28.87	20230102	13620	4.19	20230316	19950	-28.87	20230102	13450	5.50	20221013	1.38	N	293480	500	88 억		0	N	N	177	N	00	N
89	20230611	184742	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14530	-40	5	-0.27	351362160	24212	109.25	14550	14600	14450	18940	10200	14570	14511.68	0.00	0	-4551	14730	14650	14570	14490	14410	14610	14450	89	4370	500	10780	10	1	17772946	2582	10.62	0.92	12	0.14	1368.00	15716.00	20000	20220608	-27.35	13450	20221013	8.03	19950	-27.17	20230102	13620	6.68	20230316	19950	-27.17	20230102	13450	8.03	20221013	1.39	N	293480	500	88 억		0	N	N	19	N	00	N