KissMeData/017180/price/prices-20230701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160322	57	100.00	KOSPI		의약품	N	N	N	N	N	2300	40	2	1.77	121284015	52990	57.56	2280	2310	2275	2935	1585	2260	2288.79	1.21	0	14890	2366	2312	2271	2217	2176	2340	2245	170	675	500	1530	5	1	33953454	781	9.91	0.87	12	0.16	232.00	2653.00	3555	20220811	-35.30	2075	20230726	10.84	3180	-27.67	20230104	2075	10.84	20230726	3555	-35.30	20220811	2075	10.84	20230726	0.27	N	017180	500	169 억	411765	N	N	1	N	N
3	20230731	150321	57	100.00	KOSPI		의약품	N	N	N	N	N	2300	40	2	1.77	116285415	50815	55.20	2280	2310	2275	2935	1585	2260	2288.41	1.21	0	14483	2366	2312	2271	2217	2176	2340	2245	170	675	500	1530	5	1	33953454	781	9.91	0.87	12	0.15	232.00	2653.00	3555	20220811	-35.30	2075	20230726	10.84	3180	-27.67	20230104	2075	10.84	20230726	3555	-35.30	20220811	2075	10.84	20230726	0.27	N	017180	500	169 억	411765	N	N	12	N	N
4	20230731	140322	57	100.00	KOSPI		의약품	N	N	N	N	N	2300	40	2	1.77	92904040	40654	44.16	2280	2310	2275	2935	1585	2260	2285.24	1.21	0	10499	2366	2312	2271	2217	2176	2340	2245	170	675	500	1530	5	1	33953454	781	9.91	0.87	12	0.12	232.00	2653.00	3555	20220811	-35.30	2075	20230726	10.84	3180	-27.67	20230104	2075	10.84	20230726	3555	-35.30	20220811	2075	10.84	20230726	0.27	N	017180	500	169 억	411765	N	N	12	N	N
5	20230731	130324	57	100.00	KOSPI		의약품	N	N	N	N	N	2295	35	2	1.55	84496865	37000	40.19	2280	2300	2275	2935	1585	2260	2283.70	1.21	0	10058	2366	2312	2271	2217	2176	2340	2245	170	675	500	1530	5	1	33953454	779	9.89	0.87	12	0.11	232.00	2653.00	3555	20220811	-35.44	2075	20230726	10.60	3180	-27.83	20230104	2075	10.60	20230726	3555	-35.44	20220811	2075	10.60	20230726	0.27	N	017180	500	169 억	411765	N	N	12	N	N
6	20230731	120326	57	100.00	KOSPI		의약품	N	N	N	N	N	2300	40	2	1.77	74466685	32619	35.43	2280	2300	2275	2935	1585	2260	2282.92	1.21	0	9906	2366	2312	2271	2217	2176	2340	2245	170	675	500	1530	5	1	33953454	781	9.91	0.87	12	0.10	232.00	2653.00	3555	20220811	-35.30	2075	20230726	10.84	3180	-27.67	20230104	2075	10.84	20230726	3555	-35.30	20220811	2075	10.84	20230726	0.27	N	017180	500	169 억	411765	N	N	12	N	N
7	20230731	110325	57	100.00	KOSPI		의약품	N	N	N	N	N	2295	35	2	1.55	64892495	28449	30.90	2280	2300	2275	2935	1585	2260	2281.01	1.21	0	9218	2366	2312	2271	2217	2176	2340	2245	170	675	500	1530	5	1	33953454	779	9.89	0.87	12	0.08	232.00	2653.00	3555	20220811	-35.44	2075	20230726	10.60	3180	-27.83	20230104	2075	10.60	20230726	3555	-35.44	20220811	2075	10.60	20230726	0.27	N	017180	500	169 억	411765	N	N	12	N	N
8	20230731	100326	57	100.00	KOSPI		의약품	N	N	N	N	N	2290	30	2	1.33	42728365	18738	20.35	2280	2295	2275	2935	1585	2260	2280.31	1.21	0	6761	2366	2312	2271	2217	2176	2340	2245	170	675	500	1530	5	1	33953454	778	9.87	0.86	12	0.06	232.00	2653.00	3555	20220811	-35.58	2075	20230726	10.36	3180	-27.99	20230104	2075	10.36	20230726	3555	-35.58	20220811	2075	10.36	20230726	0.27	N	017180	500	169 억	411765	N	N	12	N	N
9	20230731	090321	57	100.00	KOSPI		의약품	N	N	N	N	N	2280	20	2	0.88	1368000	600	0.65	2280	2280	2280	2935	1585	2260	2280.00	1.21	0	0	2366	2312	2271	2217	2176	2340	2245	170	675	500	1530	5	1	33953454	774	9.83	0.86	12	0.00	232.00	2653.00	3555	20220811	-35.86	2075	20230726	9.88	3180	-28.30	20230104	2075	9.88	20230726	3555	-35.86	20220811	2075	9.88	20230726	0.27	N	017180	500	169 억	411765	N	N	12	N	N
10	20230728	160323	57	100.00	KOSPI		의약품	N	N	N	N	N	2260	30	2	1.35	206569590	91058	78.79	2235	2325	2230	2895	1565	2230	2268.55	1.18	0	11374	2346	2287	2211	2152	2076	2317	2182	170	665	500	1510	5	1	33953454	767	9.74	0.85	12	0.27	232.00	2653.00	3555	20220811	-36.43	2075	20230726	8.92	3180	-28.93	20230104	2075	8.92	20230726	3555	-36.43	20220811	2075	8.92	20230726	0.25	N	017180	500	169 억	399892	N	N	12	N	N
11	20230728	150322	57	100.00	KOSPI		의약품	N	N	N	N	N	2275	45	2	2.02	201323020	88742	76.78	2235	2325	2230	2895	1565	2230	2268.63	1.18	0	12007	2346	2287	2211	2152	2076	2317	2182	170	665	500	1510	5	1	33953454	772	9.81	0.86	12	0.26	232.00	2653.00	3555	20220811	-36.01	2075	20230726	9.64	3180	-28.46	20230104	2075	9.64	20230726	3555	-36.01	20220811	2075	9.64	20230726	0.25	N	017180	500	169 억	399892	N	N	0	N	N
12	20230728	140322	57	100.00	KOSPI		의약품	N	N	N	N	N	2290	60	2	2.69	179065415	78918	68.28	2235	2325	2230	2895	1565	2230	2269.01	1.18	0	8682	2346	2287	2211	2152	2076	2317	2182	170	665	500	1510	5	1	33953454	778	9.87	0.86	12	0.23	232.00	2653.00	3555	20220811	-35.58	2075	20230726	10.36	3180	-27.99	20230104	2075	10.36	20230726	3555	-35.58	20220811	2075	10.36	20230726	0.25	N	017180	500	169 억	399892	N	N	0	N	N
13	20230728	130323	57	100.00	KOSPI		의약품	N	N	N	N	N	2290	60	2	2.69	142429820	62772	54.31	2235	2325	2230	2895	1565	2230	2269.00	1.18	0	3545	2346	2287	2211	2152	2076	2317	2182	170	665	500	1510	5	1	33953454	778	9.87	0.86	12	0.18	232.00	2653.00	3555	20220811	-35.58	2075	20230726	10.36	3180	-27.99	20230104	2075	10.36	20230726	3555	-35.58	20220811	2075	10.36	20230726	0.25	N	017180	500	169 억	399892	N	N	0	N	N
14	20230728	120320	57	100.00	KOSPI		의약품	N	N	N	N	N	2270	40	2	1.79	97836810	43287	37.45	2235	2285	2230	2895	1565	2230	2260.19	1.18	0	6701	2346	2287	2211	2152	2076	2317	2182	170	665	500	1510	5	1	33953454	771	9.78	0.86	12	0.13	232.00	2653.00	3555	20220811	-36.15	2075	20230726	9.40	3180	-28.62	20230104	2075	9.40	20230726	3555	-36.15	20220811	2075	9.40	20230726	0.25	N	017180	500	169 억	399892	N	N	0	N	N
15	20230728	110323	57	100.00	KOSPI		의약품	N	N	N	N	N	2275	45	2	2.02	82805755	36634	31.70	2235	2285	2230	2895	1565	2230	2260.35	1.18	0	5484	2346	2287	2211	2152	2076	2317	2182	170	665	500	1510	5	1	33953454	772	9.81	0.86	12	0.11	232.00	2653.00	3555	20220811	-36.01	2075	20230726	9.64	3180	-28.46	20230104	2075	9.64	20230726	3555	-36.01	20220811	2075	9.64	20230726	0.25	N	017180	500	169 억	399892	N	N	0	N	N
16	20230728	100322	57	100.00	KOSPI		의약품	N	N	N	N	N	2265	35	2	1.57	56528265	25091	21.71	2235	2280	2230	2895	1565	2230	2252.93	1.18	0	2485	2346	2287	2211	2152	2076	2317	2182	170	665	500	1510	5	1	33953454	769	9.76	0.85	12	0.07	232.00	2653.00	3555	20220811	-36.29	2075	20230726	9.16	3180	-28.77	20230104	2075	9.16	20230726	3555	-36.29	20220811	2075	9.16	20230726	0.25	N	017180	500	169 억	399892	N	N	0	N	N
17	20230728	090323	57	100.00	KOSPI		의약품	N	N	N	N	N	2235	5	2	0.22	4905300	2197	1.90	2235	2240	2230	2895	1565	2230	2232.73	1.18	0	-43	2346	2287	2211	2152	2076	2317	2182	170	665	500	1510	5	1	33953454	759	9.63	0.84	12	0.01	232.00	2653.00	3555	20220811	-37.13	2075	20230726	7.71	3180	-29.72	20230104	2075	7.71	20230726	3555	-37.13	20220811	2075	7.71	20230726	0.25	N	017180	500	169 억	399892	N	N	0	N	N
18	20230727	160322	57	100.00	KOSPI		의약품	N	N	N	N	N	2230	95	2	4.45	252396005	114044	41.33	2135	2270	2135	2775	1495	2135	2213.15	1.11	-13347	18814	2388	2261	2168	2041	1948	2215	1995	170	640	500	1450	5	1	33953454	757	9.61	0.84	12	0.34	232.00	2653.00	3555	20220811	-37.27	2075	20230726	7.47	3180	-29.87	20230104	2075	7.47	20230726	3555	-37.27	20220811	2075	7.47	20230726	0.25	N	017180	500	169 억	376276	N	N	0	N	N
19	20230727	150321	57	100.00	KOSPI		의약품	N	N	N	N	N	2235	100	2	4.68	239802205	108421	39.29	2135	2270	2135	2775	1495	2135	2211.77	1.11	-13347	19887	2388	2261	2168	2041	1948	2215	1995	170	640	500	1450	5	1	33953454	759	9.63	0.84	12	0.32	232.00	2653.00	3555	20220811	-37.13	2075	20230726	7.71	3180	-29.72	20230104	2075	7.71	20230726	3555	-37.13	20220811	2075	7.71	20230726	0.25	N	017180	500	169 억	376276	N	N	0	N	N
20	20230727	140319	57	100.00	KOSPI		의약품	N	N	N	N	N	2225	90	2	4.22	177894175	80817	29.29	2135	2240	2135	2775	1495	2135	2201.20	1.11	-13347	22364	2388	2261	2168	2041	1948	2215	1995	170	640	500	1450	5	1	33953454	755	9.59	0.84	12	0.24	232.00	2653.00	3555	20220811	-37.41	2075	20230726	7.23	3180	-30.03	20230104	2075	7.23	20230726	3555	-37.41	20220811	2075	7.23	20230726	0.25	N	017180	500	169 억	376276	N	N	0	N	N
21	20230727	130320	57	100.00	KOSPI		의약품	N	N	N	N	N	2205	70	2	3.28	123680360	56218	20.37	2135	2240	2135	2775	1495	2135	2200.01	1.11	-13347	11976	2388	2261	2168	2041	1948	2215	1995	170	640	500	1450	5	1	33953454	749	9.50	0.83	12	0.17	232.00	2653.00	3555	20220811	-37.97	2075	20230726	6.27	3180	-30.66	20230104	2075	6.27	20230726	3555	-37.97	20220811	2075	6.27	20230726	0.25	N	017180	500	169 억	376276	N	N	0	N	N
22	20230727	120322	57	100.00	KOSPI		의약품	N	N	N	N	N	2200	65	2	3.04	111450750	50690	18.37	2135	2240	2135	2775	1495	2135	2198.67	1.11	-13347	11325	2388	2261	2168	2041	1948	2215	1995	170	640	500	1450	5	1	33953454	747	9.48	0.83	12	0.15	232.00	2653.00	3555	20220811	-38.12	2075	20230726	6.02	3180	-30.82	20230104	2075	6.02	20230726	3555	-38.12	20220811	2075	6.02	20230726	0.25	N	017180	500	169 억	376276	N	N	0	N	N
23	20230727	110320	57	100.00	KOSPI		의약품	N	N	N	N	N	2220	85	2	3.98	103666285	47170	17.09	2135	2240	2135	2775	1495	2135	2197.72	1.11	-13347	11418	2388	2261	2168	2041	1948	2215	1995	170	640	500	1450	5	1	33953454	754	9.57	0.84	12	0.14	232.00	2653.00	3555	20220811	-37.55	2075	20230726	6.99	3180	-30.19	20230104	2075	6.99	20230726	3555	-37.55	20220811	2075	6.99	20230726	0.25	N	017180	500	169 억	376276	N	N	0	N	N
24	20230727	100321	57	100.00	KOSPI		의약품	N	N	N	N	N	2240	105	2	4.92	66278620	30290	10.98	2135	2240	2135	2775	1495	2135	2188.14	1.11	-13347	6580	2388	2261	2168	2041	1948	2215	1995	170	640	500	1450	5	1	33953454	761	9.66	0.84	12	0.09	232.00	2653.00	3555	20220811	-36.99	2075	20230726	7.95	3180	-29.56	20230104	2075	7.95	20230726	3555	-36.99	20220811	2075	7.95	20230726	0.25	N	017180	500	169 억	376276	N	N	0	N	N
25	20230727	090320	57	100.00	KOSPI		의약품	N	N	N	N	N	2160	25	2	1.17	4789170	2224	0.81	2135	2160	2135	2775	1495	2135	2153.40	1.11	-13347	1603	2388	2261	2168	2041	1948	2215	1995	170	640	500	1450	5	1	33953454	733	9.31	0.81	12	0.01	232.00	2653.00	3555	20220811	-39.24	2075	20230726	4.10	3180	-32.08	20230104	2075	4.10	20230726	3555	-39.24	20220811	2075	4.10	20230726	0.25	N	017180	500	169 억	376276	N	N	0	N	N
26	20230726	160319	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2135	-160	5	-6.97	580626200	270970	272.42	2295	2295	2075	2980	1610	2295	2142.78	1.15	0	-12110	2381	2337	2311	2267	2241	2325	2255	170	685	500	1560	5	1	33953454	725	9.20	0.80	12	0.80	232.00	2653.00	3555	20220811	-39.94	2075	20230726	2.89	3180	-32.86	20230104	2075	2.89	20230726	3555	-39.94	20220811	2075	2.89	20230726	0.25	N	017180	500	169 억	389623	N	N	0	N	N
27	20230726	150321	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2150	-145	5	-6.32	571922370	266890	268.32	2295	2295	2075	2980	1610	2295	2142.91	1.15	0	-12463	2381	2337	2311	2267	2241	2325	2255	170	685	500	1560	5	1	33953454	730	9.27	0.81	12	0.79	232.00	2653.00	3555	20220811	-39.52	2075	20230726	3.61	3180	-32.39	20230104	2075	3.61	20230726	3555	-39.52	20220811	2075	3.61	20230726	0.25	N	017180	500	169 억	389623	N	N	0	N	N
28	20230726	140321	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2090	-205	5	-8.93	521769560	243287	244.59	2295	2295	2075	2980	1610	2295	2144.67	1.15	0	-9427	2381	2337	2311	2267	2241	2325	2255	170	685	500	1560	5	1	33953454	710	9.01	0.79	12	0.72	232.00	2653.00	3555	20220811	-41.21	2075	20230726	0.72	3180	-34.28	20230104	2075	0.72	20230726	3555	-41.21	20220811	2075	0.72	20230726	0.25	N	017180	500	169 억	389623	N	N	0	N	N
29	20230726	130318	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2080	-215	5	-9.37	439301170	203947	205.04	2295	2295	2075	2980	1610	2295	2154.00	1.15	0	-10971	2381	2337	2311	2267	2241	2325	2255	170	685	500	1560	5	1	33953454	706	8.97	0.78	12	0.60	232.00	2653.00	3555	20220811	-41.49	2075	20230726	0.24	3180	-34.59	20230104	2075	0.24	20230726	3555	-41.49	20220811	2075	0.24	20230726	0.25	N	017180	500	169 억	389623	N	N	0	N	N
30	20230726	120320	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2125	-170	5	-7.41	351457525	162138	163.01	2295	2295	2115	2980	1610	2295	2167.64	1.15	0	-7883	2381	2337	2311	2267	2241	2325	2255	170	685	500	1560	5	1	33953454	722	9.16	0.80	12	0.48	232.00	2653.00	3555	20220811	-40.23	2115	20230726	0.47	3180	-33.18	20230104	2115	0.47	20230726	3555	-40.23	20220811	2115	0.47	20230726	0.25	N	017180	500	169 억	389623	N	N	0	N	N
31	20230726	110318	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2155	-140	5	-6.10	309075785	142294	143.06	2295	2295	2115	2980	1610	2295	2172.09	1.15	0	-5684	2381	2337	2311	2267	2241	2325	2255	170	685	500	1560	5	1	33953454	732	9.29	0.81	12	0.42	232.00	2653.00	3555	20220811	-39.38	2115	20230726	1.89	3180	-32.23	20230104	2115	1.89	20230726	3555	-39.38	20220811	2115	1.89	20230726	0.25	N	017180	500	169 억	389623	N	N	0	N	N
32	20230726	100321	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2175	-120	5	-5.23	162552545	73987	74.38	2295	2295	2170	2980	1610	2295	2197.04	1.15	0	157	2381	2337	2311	2267	2241	2325	2255	170	685	500	1560	5	1	33953454	738	9.38	0.82	12	0.22	232.00	2653.00	3555	20220811	-38.82	2170	20230726	0.23	3180	-31.60	20230104	2170	0.23	20230726	3555	-38.82	20220811	2170	0.23	20230726	0.25	N	017180	500	169 억	389623	N	N	0	N	N
33	20230726	090317	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2265	-30	5	-1.31	5969065	2612	2.63	2295	2295	2260	2980	1610	2295	2285.25	1.15	0	-840	2381	2337	2311	2267	2241	2325	2255	170	685	500	1560	5	1	33953454	769	9.76	0.85	12	0.01	232.00	2653.00	3555	20220811	-36.29	2260	20230726	0.22	3180	-28.77	20230104	2260	0.22	20230726	3555	-36.29	20220811	2260	0.22	20230726	0.25	N	017180	500	169 억	389623	N	N	0	N	N
34	20230725	160317	57	100.00	KOSPI		의약품	N	N	N	N	N	2295	-60	5	-2.55	230043765	99344	64.08	2355	2355	2285	3060	1650	2355	2315.77	1.22	0	-22786	2508	2431	2383	2306	2258	2407	2282	170	705	500	1600	5	1	33953454	779	9.89	0.87	12	0.29	232.00	2653.00	3555	20220811	-35.44	2270	20221013	1.10	3180	-27.83	20230104	2285	0.44	20230725	3555	-35.44	20220811	2270	1.10	20221013	0.25	N	017180	500	169 억	413103	N	N	0	N	N
35	20230725	150315	57	100.00	KOSPI		의약품	N	N	N	N	N	2300	-55	5	-2.34	210826730	90969	58.68	2355	2355	2290	3060	1650	2355	2317.57	1.22	0	-23029	2508	2431	2383	2306	2258	2407	2282	170	705	500	1600	5	1	33953454	781	9.91	0.87	12	0.27	232.00	2653.00	3555	20220811	-35.30	2270	20221013	1.32	3180	-27.67	20230104	2290	0.44	20230725	3555	-35.30	20220811	2270	1.32	20221013	0.25	N	017180	500	169 억	413103	N	N	0	N	N
36	20230725	140316	57	100.00	KOSPI		의약품	N	N	N	N	N	2310	-45	5	-1.91	152364805	65639	42.34	2355	2355	2300	3060	1650	2355	2321.25	1.22	0	-8165	2508	2431	2383	2306	2258	2407	2282	170	705	500	1600	5	1	33953454	784	9.96	0.87	12	0.19	232.00	2653.00	3555	20220811	-35.02	2270	20221013	1.76	3180	-27.36	20230104	2300	0.43	20230725	3555	-35.02	20220811	2270	1.76	20221013	0.25	N	017180	500	169 억	413103	N	N	0	N	N
37	20230725	130318	57	100.00	KOSPI		의약품	N	N	N	N	N	2305	-50	5	-2.12	132497105	57017	36.78	2355	2355	2300	3060	1650	2355	2323.82	1.22	0	-5797	2508	2431	2383	2306	2258	2407	2282	170	705	500	1600	5	1	33953454	783	9.94	0.87	12	0.17	232.00	2653.00	3555	20220811	-35.16	2270	20221013	1.54	3180	-27.52	20230104	2300	0.22	20230725	3555	-35.16	20220811	2270	1.54	20221013	0.25	N	017180	500	169 억	413103	N	N	0	N	N
38	20230725	120318	57	100.00	KOSPI		의약품	N	N	N	N	N	2325	-30	5	-1.27	108124700	46467	29.97	2355	2355	2310	3060	1650	2355	2326.91	1.22	0	-3096	2508	2431	2383	2306	2258	2407	2282	170	705	500	1600	5	1	33953454	789	10.02	0.88	12	0.14	232.00	2653.00	3555	20220811	-34.60	2270	20221013	2.42	3180	-26.89	20230104	2310	0.65	20230725	3555	-34.60	20220811	2270	2.42	20221013	0.25	N	017180	500	169 억	413103	N	N	0	N	N
39	20230725	110316	57	100.00	KOSPI		의약품	N	N	N	N	N	2325	-30	5	-1.27	77685705	33323	21.50	2355	2355	2315	3060	1650	2355	2331.29	1.22	0	-2919	2508	2431	2383	2306	2258	2407	2282	170	705	500	1600	5	1	33953454	789	10.02	0.88	12	0.10	232.00	2653.00	3555	20220811	-34.60	2270	20221013	2.42	3180	-26.89	20230104	2315	0.43	20230725	3555	-34.60	20220811	2270	2.42	20221013	0.25	N	017180	500	169 억	413103	N	N	0	N	N
40	20230725	100316	57	100.00	KOSPI		의약품	N	N	N	N	N	2325	-30	5	-1.27	67303720	28850	18.61	2355	2355	2315	3060	1650	2355	2332.88	1.22	0	-842	2508	2431	2383	2306	2258	2407	2282	170	705	500	1600	5	1	33953454	789	10.02	0.88	12	0.08	232.00	2653.00	3555	20220811	-34.60	2270	20221013	2.42	3180	-26.89	20230104	2315	0.43	20230725	3555	-34.60	20220811	2270	2.42	20221013	0.25	N	017180	500	169 억	413103	N	N	0	N	N
41	20230725	090317	57	100.00	KOSPI		의약품	N	N	N	N	N	2340	-15	5	-0.64	7626330	3241	2.09	2355	2355	2340	3060	1650	2355	2353.08	1.22	0	1600	2508	2431	2383	2306	2258	2407	2282	170	705	500	1600	5	1	33953454	795	10.09	0.88	12	0.01	232.00	2653.00	3555	20220811	-34.18	2270	20221013	3.08	3180	-26.42	20230104	2325	0.65	20230707	3555	-34.18	20220811	2270	3.08	20221013	0.25	N	017180	500	169 억	413103	N	N	0	N	N
42	20230724	160316	57	100.00	KOSPI		의약품	N	N	N	N	N	2355	-150	5	-5.99	365739370	153102	103.00	2385	2460	2335	3255	1755	2505	2388.90	1.33	0	-38844	2601	2552	2521	2472	2441	2577	2497	170	750	500	1700	5	1	33953454	800	10.15	0.89	12	0.45	232.00	2653.00	3555	20220811	-33.76	2270	20221013	3.74	3180	-25.94	20230104	2325	1.29	20230707	3555	-33.76	20220811	2270	3.74	20221013	0.25	N	017180	500	169 억	453179	N	N	0	N	N
43	20230724	150315	57	100.00	KOSPI		의약품	N	N	N	N	N	2370	-135	5	-5.39	355634630	148817	100.12	2385	2460	2335	3255	1755	2505	2389.74	1.33	0	-38032	2601	2552	2521	2472	2441	2577	2497	170	750	500	1700	5	1	33953454	805	10.22	0.89	12	0.44	232.00	2653.00	3555	20220811	-33.33	2270	20221013	4.41	3180	-25.47	20230104	2325	1.94	20230707	3555	-33.33	20220811	2270	4.41	20221013	0.25	N	017180	500	169 억	453179	N	N	0	N	N
44	20230724	140314	57	100.00	KOSPI		의약품	N	N	N	N	N	2350	-155	5	-6.19	313263635	130984	88.12	2385	2460	2335	3255	1755	2505	2391.62	1.33	0	-31863	2601	2552	2521	2472	2441	2577	2497	170	750	500	1700	5	1	33953454	798	10.13	0.89	12	0.39	232.00	2653.00	3555	20220811	-33.90	2270	20221013	3.52	3180	-26.10	20230104	2325	1.08	20230707	3555	-33.90	20220811	2270	3.52	20221013	0.25	N	017180	500	169 억	453179	N	N	0	N	N
45	20230724	130315	57	100.00	KOSPI		의약품	N	N	N	N	N	2355	-150	5	-5.99	289334010	120786	81.26	2385	2460	2335	3255	1755	2505	2395.43	1.33	0	-29167	2601	2552	2521	2472	2441	2577	2497	170	750	500	1700	5	1	33953454	800	10.15	0.89	12	0.36	232.00	2653.00	3555	20220811	-33.76	2270	20221013	3.74	3180	-25.94	20230104	2325	1.29	20230707	3555	-33.76	20220811	2270	3.74	20221013	0.25	N	017180	500	169 억	453179	N	N	0	N	N
46	20230724	120314	57	100.00	KOSPI		의약품	N	N	N	N	N	2370	-135	5	-5.39	254437115	105953	71.28	2385	2460	2360	3255	1755	2505	2401.41	1.33	0	-27572	2601	2552	2521	2472	2441	2577	2497	170	750	500	1700	5	1	33953454	805	10.22	0.89	12	0.31	232.00	2653.00	3555	20220811	-33.33	2270	20221013	4.41	3180	-25.47	20230104	2325	1.94	20230707	3555	-33.33	20220811	2270	4.41	20221013	0.25	N	017180	500	169 억	453179	N	N	0	N	N
47	20230724	110317	57	100.00	KOSPI		의약품	N	N	N	N	N	2395	-110	5	-4.39	192103205	79757	53.66	2385	2460	2380	3255	1755	2505	2408.61	1.33	0	-17269	2601	2552	2521	2472	2441	2577	2497	170	750	500	1700	5	1	33953454	813	10.32	0.90	12	0.23	232.00	2653.00	3555	20220811	-32.63	2270	20221013	5.51	3180	-24.69	20230104	2325	3.01	20230707	3555	-32.63	20220811	2270	5.51	20221013	0.25	N	017180	500	169 억	453179	N	N	0	N	N
48	20230724	100313	57	100.00	KOSPI		의약품	N	N	N	N	N	2400	-105	5	-4.19	153708705	63699	42.85	2385	2460	2380	3255	1755	2505	2413.05	1.33	0	-9259	2601	2552	2521	2472	2441	2577	2497	170	750	500	1700	5	1	33953454	815	10.34	0.90	12	0.19	232.00	2653.00	3555	20220811	-32.49	2270	20221013	5.73	3180	-24.53	20230104	2325	3.23	20230707	3555	-32.49	20220811	2270	5.73	20221013	0.25	N	017180	500	169 억	453179	N	N	0	N	N
49	20230724	090313	57	100.00	KOSPI		의약품	N	N	N	N	N	2440	-65	5	-2.59	58717775	24301	16.35	2385	2460	2385	3255	1755	2505	2416.27	1.33	0	-3058	2601	2552	2521	2472	2441	2577	2497	170	750	500	1700	5	1	33953454	828	10.52	0.92	12	0.07	232.00	2653.00	3555	20220811	-31.36	2270	20221013	7.49	3180	-23.27	20230104	2325	4.95	20230707	3555	-31.36	20220811	2270	7.49	20221013	0.25	N	017180	500	169 억	453179	N	N	0	N	N
50	20230721	160312	57	100.00	KOSPI		의약품	N	N	N	N	N	2505	0	3	0.00	375190285	148586	306.00	2495	2570	2490	3255	1755	2505	2525.13	1.17	0	45487	2575	2540	2505	2470	2435	2557	2487	170	750	500	1700	5	1	33953454	851	10.80	0.94	12	0.44	232.00	2653.00	3555	20220811	-29.54	2270	20221013	10.35	3180	-21.23	20230104	2325	7.74	20230707	3555	-29.54	20220811	2270	10.35	20221013	0.25	N	017180	500	169 억	398884	N	N	11	N	N
51	20230721	150315	57	100.00	KOSPI		의약품	N	N	N	N	N	2525	20	2	0.80	352134790	139401	287.08	2495	2570	2490	3255	1755	2505	2526.06	1.17	0	45185	2575	2540	2505	2470	2435	2557	2487	170	750	500	1700	5	1	33953454	857	10.88	0.95	12	0.41	232.00	2653.00	3555	20220811	-28.97	2270	20221013	11.23	3180	-20.60	20230104	2325	8.60	20230707	3555	-28.97	20220811	2270	11.23	20221013	0.25	N	017180	500	169 억	398884	N	N	11	N	N
52	20230721	140313	57	100.00	KOSPI		의약품	N	N	N	N	N	2520	15	2	0.60	299687980	118668	244.38	2495	2570	2490	3255	1755	2505	2525.43	1.17	0	46760	2575	2540	2505	2470	2435	2557	2487	170	750	500	1700	5	1	33953454	856	10.86	0.95	12	0.35	232.00	2653.00	3555	20220811	-29.11	2270	20221013	11.01	3180	-20.75	20230104	2325	8.39	20230707	3555	-29.11	20220811	2270	11.01	20221013	0.25	N	017180	500	169 억	398884	N	N	11	N	N
53	20230721	130313	57	100.00	KOSPI		의약품	N	N	N	N	N	2510	5	2	0.20	277138095	109685	225.88	2495	2570	2490	3255	1755	2505	2526.67	1.17	0	45876	2575	2540	2505	2470	2435	2557	2487	170	750	500	1700	5	1	33953454	852	10.82	0.95	12	0.32	232.00	2653.00	3555	20220811	-29.40	2270	20221013	10.57	3180	-21.07	20230104	2325	7.96	20230707	3555	-29.40	20220811	2270	10.57	20221013	0.25	N	017180	500	169 억	398884	N	N	11	N	N
54	20230721	120316	57	100.00	KOSPI		의약품	N	N	N	N	N	2525	20	2	0.80	260722985	103169	212.47	2495	2570	2490	3255	1755	2505	2527.14	1.17	0	45930	2575	2540	2505	2470	2435	2557	2487	170	750	500	1700	5	1	33953454	857	10.88	0.95	12	0.30	232.00	2653.00	3555	20220811	-28.97	2270	20221013	11.23	3180	-20.60	20230104	2325	8.60	20230707	3555	-28.97	20220811	2270	11.23	20221013	0.25	N	017180	500	169 억	398884	N	N	11	N	N
55	20230721	110315	57	100.00	KOSPI		의약품	N	N	N	N	N	2560	55	2	2.20	238109470	94270	194.14	2495	2570	2490	3255	1755	2505	2525.82	1.17	0	42736	2575	2540	2505	2470	2435	2557	2487	170	750	500	1700	5	1	33953454	869	11.03	0.96	12	0.28	232.00	2653.00	3555	20220811	-27.99	2270	20221013	12.78	3180	-19.50	20230104	2325	10.11	20230707	3555	-27.99	20220811	2270	12.78	20221013	0.25	N	017180	500	169 억	398884	N	N	11	N	N
56	20230721	100315	57	100.00	KOSPI		의약품	N	N	N	N	N	2545	40	2	1.60	177782935	70687	145.57	2495	2555	2490	3255	1755	2505	2515.07	1.17	0	32648	2575	2540	2505	2470	2435	2557	2487	170	750	500	1700	5	1	33953454	864	10.97	0.96	12	0.21	232.00	2653.00	3555	20220811	-28.41	2270	20221013	12.11	3180	-19.97	20230104	2325	9.46	20230707	3555	-28.41	20220811	2270	12.11	20221013	0.25	N	017180	500	169 억	398884	N	N	11	N	N
57	20230721	090315	57	100.00	KOSPI		의약품	N	N	N	N	N	2495	-10	5	-0.40	2039860	818	1.68	2495	2505	2490	3255	1755	2505	2493.72	1.17	0	110	2575	2540	2505	2470	2435	2557	2487	170	750	500	1700	5	1	33953454	847	10.75	0.94	12	0.00	232.00	2653.00	3555	20220811	-29.82	2270	20221013	9.91	3180	-21.54	20230104	2325	7.31	20230707	3555	-29.82	20220811	2270	9.91	20221013	0.25	N	017180	500	169 억	398884	N	N	11	N	N
58	20230720	160313	57	100.00	KOSPI		의약품	N	N	N	N	N	2505	20	2	0.80	121190395	48558	70.33	2475	2540	2470	3230	1740	2485	2495.79	1.14	0	10516	2538	2511	2468	2441	2398	2520	2450	170	745	500	1680	5	1	33953454	851	10.80	0.94	12	0.14	232.00	2653.00	3555	20220811	-29.54	2270	20221013	10.35	3180	-21.23	20230104	2325	7.74	20230707	3555	-29.54	20220811	2270	10.35	20221013	0.25	N	017180	500	169 억	387438	N	N	11	N	N
59	20230720	150312	57	100.00	KOSPI		의약품	N	N	N	N	N	2505	20	2	0.80	116731230	46778	67.75	2475	2540	2470	3230	1740	2485	2495.43	1.14	0	10373	2538	2511	2468	2441	2398	2520	2450	170	745	500	1680	5	1	33953454	851	10.80	0.94	12	0.14	232.00	2653.00	3555	20220811	-29.54	2270	20221013	10.35	3180	-21.23	20230104	2325	7.74	20230707	3555	-29.54	20220811	2270	10.35	20221013	0.25	N	017180	500	169 억	387438	N	N	12	N	N
60	20230720	140312	57	100.00	KOSPI		의약품	N	N	N	N	N	2480	-5	5	-0.20	87777915	35202	50.99	2475	2540	2475	3230	1740	2485	2493.55	1.14	0	11591	2538	2511	2468	2441	2398	2520	2450	170	745	500	1680	5	1	33953454	842	10.69	0.93	12	0.10	232.00	2653.00	3555	20220811	-30.24	2270	20221013	9.25	3180	-22.01	20230104	2325	6.67	20230707	3555	-30.24	20220811	2270	9.25	20221013	0.25	N	017180	500	169 억	387438	N	N	12	N	N
61	20230720	130312	57	100.00	KOSPI		의약품	N	N	N	N	N	2500	15	2	0.60	72395790	29001	42.01	2475	2540	2475	3230	1740	2485	2496.32	1.14	0	10742	2538	2511	2468	2441	2398	2520	2450	170	745	500	1680	5	1	33953454	849	10.78	0.94	12	0.09	232.00	2653.00	3555	20220811	-29.68	2270	20221013	10.13	3180	-21.38	20230104	2325	7.53	20230707	3555	-29.68	20220811	2270	10.13	20221013	0.25	N	017180	500	169 억	387438	N	N	12	N	N
62	20230720	120315	57	100.00	KOSPI		의약품	N	N	N	N	N	2485	0	3	0.00	66359220	26583	38.50	2475	2540	2475	3230	1740	2485	2496.30	1.14	0	11880	2538	2511	2468	2441	2398	2520	2450	170	745	500	1680	5	1	33953454	844	10.71	0.94	12	0.08	232.00	2653.00	3555	20220811	-30.10	2270	20221013	9.47	3180	-21.86	20230104	2325	6.88	20230707	3555	-30.10	20220811	2270	9.47	20221013	0.25	N	017180	500	169 억	387438	N	N	12	N	N
63	20230720	110313	57	100.00	KOSPI		의약품	N	N	N	N	N	2500	15	2	0.60	42668220	17071	24.73	2475	2540	2475	3230	1740	2485	2499.46	1.14	0	10453	2538	2511	2468	2441	2398	2520	2450	170	745	500	1680	5	1	33953454	849	10.78	0.94	12	0.05	232.00	2653.00	3555	20220811	-29.68	2270	20221013	10.13	3180	-21.38	20230104	2325	7.53	20230707	3555	-29.68	20220811	2270	10.13	20221013	0.25	N	017180	500	169 억	387438	N	N	12	N	N
64	20230720	100310	57	100.00	KOSPI		의약품	N	N	N	N	N	2505	20	2	0.80	33795880	13514	19.57	2475	2540	2475	3230	1740	2485	2500.81	1.14	0	9068	2538	2511	2468	2441	2398	2520	2450	170	745	500	1680	5	1	33953454	851	10.80	0.94	12	0.04	232.00	2653.00	3555	20220811	-29.54	2270	20221013	10.35	3180	-21.23	20230104	2325	7.74	20230707	3555	-29.54	20220811	2270	10.35	20221013	0.25	N	017180	500	169 억	387438	N	N	12	N	N
65	20230720	090310	57	100.00	KOSPI		의약품	N	N	N	N	N	2475	-10	5	-0.40	597170	241	0.35	2475	2480	2475	3230	1740	2485	2477.88	1.14	0	1	2538	2511	2468	2441	2398	2520	2450	170	745	500	1680	5	1	33953454	840	10.67	0.93	12	0.00	232.00	2653.00	3555	20220811	-30.38	2270	20221013	9.03	3180	-22.17	20230104	2325	6.45	20230707	3555	-30.38	20220811	2270	9.03	20221013	0.25	N	017180	500	169 억	387438	N	N	12	N	N
66	20230719	160317	57	100.00	KOSPI		의약품	N	N	N	N	N	2485	20	2	0.81	169530610	69040	132.65	2485	2495	2425	3200	1730	2465	2455.54	1.11	0	8712	2531	2497	2471	2437	2411	2485	2425	170	735	500	1670	5	1	33953454	844	10.71	0.94	12	0.20	232.00	2653.00	3555	20220811	-30.10	2270	20221013	9.47	3180	-21.86	20230104	2325	6.88	20230707	3555	-30.10	20220811	2270	9.47	20221013	0.24	N	017180	500	169 억	377874	N	N	12	N	N
67	20230719	150316	57	100.00	KOSPI		의약품	N	N	N	N	N	2485	20	2	0.81	159330425	64936	124.76	2485	2490	2425	3200	1730	2465	2453.65	1.11	0	9458	2531	2497	2471	2437	2411	2485	2425	170	735	500	1670	5	1	33953454	844	10.71	0.94	12	0.19	232.00	2653.00	3555	20220811	-30.10	2270	20221013	9.47	3180	-21.86	20230104	2325	6.88	20230707	3555	-30.10	20220811	2270	9.47	20221013	0.24	N	017180	500	169 억	377874	N	N	40	N	N
68	20230719	140316	57	100.00	KOSPI		의약품	N	N	N	N	N	2485	20	2	0.81	148798435	60696	116.62	2485	2485	2425	3200	1730	2465	2451.54	1.11	0	9467	2531	2497	2471	2437	2411	2485	2425	170	735	500	1670	5	1	33953454	844	10.71	0.94	12	0.18	232.00	2653.00	3555	20220811	-30.10	2270	20221013	9.47	3180	-21.86	20230104	2325	6.88	20230707	3555	-30.10	20220811	2270	9.47	20221013	0.24	N	017180	500	169 억	377874	N	N	40	N	N
69	20230719	130313	57	100.00	KOSPI		의약품	N	N	N	N	N	2470	5	2	0.20	132850145	54230	104.19	2485	2485	2425	3200	1730	2465	2449.75	1.11	0	7415	2531	2497	2471	2437	2411	2485	2425	170	735	500	1670	5	1	33953454	839	10.65	0.93	12	0.16	232.00	2653.00	3555	20220811	-30.52	2270	20221013	8.81	3180	-22.33	20230104	2325	6.24	20230707	3555	-30.52	20220811	2270	8.81	20221013	0.24	N	017180	500	169 억	377874	N	N	40	N	N
70	20230719	120315	57	100.00	KOSPI		의약품	N	N	N	N	N	2470	5	2	0.20	116318300	47527	91.31	2485	2485	2425	3200	1730	2465	2447.42	1.11	0	5154	2531	2497	2471	2437	2411	2485	2425	170	735	500	1670	5	1	33953454	839	10.65	0.93	12	0.14	232.00	2653.00	3555	20220811	-30.52	2270	20221013	8.81	3180	-22.33	20230104	2325	6.24	20230707	3555	-30.52	20220811	2270	8.81	20221013	0.24	N	017180	500	169 억	377874	N	N	40	N	N
71	20230719	110315	57	100.00	KOSPI		의약품	N	N	N	N	N	2460	-5	5	-0.20	102431285	41879	80.46	2485	2485	2425	3200	1730	2465	2445.89	1.11	0	5187	2531	2497	2471	2437	2411	2485	2425	170	735	500	1670	5	1	33953454	835	10.60	0.93	12	0.12	232.00	2653.00	3555	20220811	-30.80	2270	20221013	8.37	3180	-22.64	20230104	2325	5.81	20230707	3555	-30.80	20220811	2270	8.37	20221013	0.24	N	017180	500	169 억	377874	N	N	40	N	N
72	20230719	100314	57	100.00	KOSPI		의약품	N	N	N	N	N	2445	-20	5	-0.81	52401690	21450	41.21	2485	2485	2425	3200	1730	2465	2442.97	1.11	0	953	2531	2497	2471	2437	2411	2485	2425	170	735	500	1670	5	1	33953454	830	10.54	0.92	12	0.06	232.00	2653.00	3555	20220811	-31.22	2270	20221013	7.71	3180	-23.11	20230104	2325	5.16	20230707	3555	-31.22	20220811	2270	7.71	20221013	0.24	N	017180	500	169 억	377874	N	N	40	N	N
73	20230719	090315	57	100.00	KOSPI		의약품	N	N	N	N	N	2485	20	2	0.81	258440	104	0.20	2485	2485	2485	3200	1730	2465	2485.00	1.11	0	0	2531	2497	2471	2437	2411	2485	2425	170	735	500	1670	5	1	33953454	844	10.71	0.94	12	0.00	232.00	2653.00	3555	20220811	-30.10	2270	20221013	9.47	3180	-21.86	20230104	2325	6.88	20230707	3555	-30.10	20220811	2270	9.47	20221013	0.24	N	017180	500	169 억	377874	N	N	40	N	N
74	20230718	160313	57	100.00	KOSPI		의약품	N	N	N	N	N	2465	-25	5	-1.00	121069080	49176	96.23	2505	2505	2445	3235	1745	2490	2461.95	1.16	0	-13205	2553	2521	2488	2456	2423	2537	2472	170	745	500	1690	5	1	33953454	837	10.62	0.93	12	0.14	232.00	2653.00	3555	20220811	-30.66	2270	20221013	8.59	3180	-22.48	20230104	2325	6.02	20230707	3555	-30.66	20220811	2270	8.59	20221013	0.24	N	017180	500	169 억	392367	N	N	40	N	N
75	20230718	150314	57	100.00	KOSPI		의약품	N	N	N	N	N	2465	-25	5	-1.00	115436145	46887	91.75	2505	2505	2445	3235	1745	2490	2462.01	1.16	0	-13046	2553	2521	2488	2456	2423	2537	2472	170	745	500	1690	5	1	33953454	837	10.62	0.93	12	0.14	232.00	2653.00	3555	20220811	-30.66	2270	20221013	8.59	3180	-22.48	20230104	2325	6.02	20230707	3555	-30.66	20220811	2270	8.59	20221013	0.24	N	017180	500	169 억	392367	N	N	94	N	N
76	20230718	140312	57	100.00	KOSPI		의약품	N	N	N	N	N	2450	-40	5	-1.61	81926180	33349	65.26	2505	2505	2445	3235	1745	2490	2456.63	1.16	0	-8645	2553	2521	2488	2456	2423	2537	2472	170	745	500	1690	5	1	33953454	832	10.56	0.92	12	0.10	232.00	2653.00	3555	20220811	-31.08	2270	20221013	7.93	3180	-22.96	20230104	2325	5.38	20230707	3555	-31.08	20220811	2270	7.93	20221013	0.24	N	017180	500	169 억	392367	N	N	94	N	N
77	20230718	130313	57	100.00	KOSPI		의약품	N	N	N	N	N	2445	-45	5	-1.81	80607765	32811	64.21	2505	2505	2445	3235	1745	2490	2456.73	1.16	0	-8276	2553	2521	2488	2456	2423	2537	2472	170	745	500	1690	5	1	33953454	830	10.54	0.92	12	0.10	232.00	2653.00	3555	20220811	-31.22	2270	20221013	7.71	3180	-23.11	20230104	2325	5.16	20230707	3555	-31.22	20220811	2270	7.71	20221013	0.24	N	017180	500	169 억	392367	N	N	94	N	N
78	20230718	120314	57	100.00	KOSPI		의약품	N	N	N	N	N	2450	-40	5	-1.61	64127685	26078	51.03	2505	2505	2445	3235	1745	2490	2459.07	1.16	0	-4777	2553	2521	2488	2456	2423	2537	2472	170	745	500	1690	5	1	33953454	832	10.56	0.92	12	0.08	232.00	2653.00	3555	20220811	-31.08	2270	20221013	7.93	3180	-22.96	20230104	2325	5.38	20230707	3555	-31.08	20220811	2270	7.93	20221013	0.24	N	017180	500	169 억	392367	N	N	94	N	N
79	20230718	110314	57	100.00	KOSPI		의약품	N	N	N	N	N	2455	-35	5	-1.41	59195765	24063	47.09	2505	2505	2450	3235	1745	2490	2460.03	1.16	0	-3057	2553	2521	2488	2456	2423	2537	2472	170	745	500	1690	5	1	33953454	834	10.58	0.93	12	0.07	232.00	2653.00	3555	20220811	-30.94	2270	20221013	8.15	3180	-22.80	20230104	2325	5.59	20230707	3555	-30.94	20220811	2270	8.15	20221013	0.24	N	017180	500	169 억	392367	N	N	94	N	N
80	20230718	100311	57	100.00	KOSPI		의약품	N	N	N	N	N	2450	-40	5	-1.61	41788725	16974	33.22	2505	2505	2450	3235	1745	2490	2461.93	1.16	0	-1203	2553	2521	2488	2456	2423	2537	2472	170	745	500	1690	5	1	33953454	832	10.56	0.92	12	0.05	232.00	2653.00	3555	20220811	-31.08	2270	20221013	7.93	3180	-22.96	20230104	2325	5.38	20230707	3555	-31.08	20220811	2270	7.93	20221013	0.24	N	017180	500	169 억	392367	N	N	94	N	N
81	20230718	090312	57	100.00	KOSPI		의약품	N	N	N	N	N	2490	0	3	0.00	89850	36	0.07	2505	2505	2490	3235	1745	2490	2495.83	1.16	0	-30	2553	2521	2488	2456	2423	2537	2472	170	745	500	1690	5	1	33953454	845	10.73	0.94	12	0.00	232.00	2653.00	3555	20220811	-29.96	2270	20221013	9.69	3180	-21.70	20230104	2325	7.10	20230707	3555	-29.96	20220811	2270	9.69	20221013	0.24	N	017180	500	169 억	392367	N	N	94	N	N
82	20230717	160313	57	100.00	KOSPI		의약품	N	N	N	N	N	2490	0	3	0.00	126719170	51051	98.35	2470	2520	2455	3235	1745	2490	2482.20	1.15	0	963	2610	2550	2505	2445	2400	2527	2422	170	745	500	1690	5	1	33953454	845	10.73	0.94	12	0.15	232.00	2653.00	3555	20220811	-29.96	2270	20221013	9.69	3180	-21.70	20230104	2325	7.10	20230707	3555	-29.96	20220811	2270	9.69	20221013	0.23	N	017180	500	169 억	390395	N	N	94	N	N
83	20230717	150312	57	100.00	KOSPI		의약품	N	N	N	N	N	2510	20	2	0.80	113268500	45656	87.96	2470	2520	2455	3235	1745	2490	2480.91	1.15	0	1089	2610	2550	2505	2445	2400	2527	2422	170	745	500	1690	5	1	33953454	852	10.82	0.95	12	0.13	232.00	2653.00	3555	20220811	-29.40	2270	20221013	10.57	3180	-21.07	20230104	2325	7.96	20230707	3555	-29.40	20220811	2270	10.57	20221013	0.23	N	017180	500	169 억	390395	N	N	20	N	N
84	20230717	140312	57	100.00	KOSPI		의약품	N	N	N	N	N	2490	0	3	0.00	86799660	35084	67.59	2470	2510	2455	3235	1745	2490	2474.05	1.15	0	1280	2610	2550	2505	2445	2400	2527	2422	170	745	500	1690	5	1	33953454	845	10.73	0.94	12	0.10	232.00	2653.00	3555	20220811	-29.96	2270	20221013	9.69	3180	-21.70	20230104	2325	7.10	20230707	3555	-29.96	20220811	2270	9.69	20221013	0.23	N	017180	500	169 억	390395	N	N	20	N	N
85	20230717	130310	57	100.00	KOSPI		의약품	N	N	N	N	N	2480	-10	5	-0.40	56627275	22878	44.07	2470	2510	2460	3235	1745	2490	2475.18	1.15	0	-431	2610	2550	2505	2445	2400	2527	2422	170	745	500	1690	5	1	33953454	842	10.69	0.93	12	0.07	232.00	2653.00	3555	20220811	-30.24	2270	20221013	9.25	3180	-22.01	20230104	2325	6.67	20230707	3555	-30.24	20220811	2270	9.25	20221013	0.23	N	017180	500	169 억	390395	N	N	20	N	N
86	20230717	120314	57	100.00	KOSPI		의약품	N	N	N	N	N	2475	-15	5	-0.60	50667565	20468	39.43	2470	2510	2460	3235	1745	2490	2475.45	1.15	0	-431	2610	2550	2505	2445	2400	2527	2422	170	745	500	1690	5	1	33953454	840	10.67	0.93	12	0.06	232.00	2653.00	3555	20220811	-30.38	2270	20221013	9.03	3180	-22.17	20230104	2325	6.45	20230707	3555	-30.38	20220811	2270	9.03	20221013	0.23	N	017180	500	169 억	390395	N	N	20	N	N
87	20230717	110311	57	100.00	KOSPI		의약품	N	N	N	N	N	2495	5	2	0.20	39331415	15880	30.59	2470	2510	2460	3235	1745	2490	2476.79	1.15	0	-430	2610	2550	2505	2445	2400	2527	2422	170	745	500	1690	5	1	33953454	847	10.75	0.94	12	0.05	232.00	2653.00	3555	20220811	-29.82	2270	20221013	9.91	3180	-21.54	20230104	2325	7.31	20230707	3555	-29.82	20220811	2270	9.91	20221013	0.23	N	017180	500	169 억	390395	N	N	20	N	N
88	20230717	100311	57	100.00	KOSPI		의약품	N	N	N	N	N	2495	5	2	0.20	21622715	8733	16.82	2470	2510	2460	3235	1745	2490	2475.98	1.15	0	-1357	2610	2550	2505	2445	2400	2527	2422	170	745	500	1690	5	1	33953454	847	10.75	0.94	12	0.03	232.00	2653.00	3555	20220811	-29.82	2270	20221013	9.91	3180	-21.54	20230104	2325	7.31	20230707	3555	-29.82	20220811	2270	9.91	20221013	0.23	N	017180	500	169 억	390395	N	N	20	N	N
89	20230717	090311	57	100.00	KOSPI		의약품	N	N	N	N	N	2480	-10	5	-0.40	3667745	1487	2.86	2470	2480	2460	3235	1745	2490	2466.54	1.15	0	-326	2610	2550	2505	2445	2400	2527	2422	170	745	500	1690	5	1	33953454	842	10.69	0.93	12	0.00	232.00	2653.00	3555	20220811	-30.24	2270	20221013	9.25	3180	-22.01	20230104	2325	6.67	20230707	3555	-30.24	20220811	2270	9.25	20221013	0.23	N	017180	500	169 억	390395	N	N	20	N	N
90	20230714	160310	57	100.00	KOSPI		의약품	N	N	N	N	N	2490	-35	5	-1.39	128296725	51212	39.39	2525	2565	2460	3280	1770	2525	2505.21	1.20	0	-11546	2671	2597	2536	2462	2401	2635	2500	170	755	500	1710	5	1	33953454	845	10.73	0.94	12	0.15	232.00	2653.00	3555	20220811	-29.96	2270	20221013	9.69	3180	-21.70	20230104	2325	7.10	20230707	3555	-29.96	20220811	2270	9.69	20221013	0.23	N	017180	500	169 억	408910	N	N	20	N	N
91	20230714	150312	57	100.00	KOSPI		의약품	N	N	N	N	N	2495	-30	5	-1.19	121973270	48673	37.44	2525	2565	2460	3280	1770	2525	2505.97	1.20	0	-11524	2671	2597	2536	2462	2401	2635	2500	170	755	500	1710	5	1	33953454	847	10.75	0.94	12	0.14	232.00	2653.00	3555	20220811	-29.82	2270	20221013	9.91	3180	-21.54	20230104	2325	7.31	20230707	3555	-29.82	20220811	2270	9.91	20221013	0.23	N	017180	500	169 억	408910	N	N	447	N	N
92	20230714	140312	57	100.00	KOSPI		의약품	N	N	N	N	N	2500	-25	5	-0.99	106411580	42439	32.65	2525	2565	2460	3280	1770	2525	2507.40	1.20	0	-12326	2671	2597	2536	2462	2401	2635	2500	170	755	500	1710	5	1	33953454	849	10.78	0.94	12	0.12	232.00	2653.00	3555	20220811	-29.68	2270	20221013	10.13	3180	-21.38	20230104	2325	7.53	20230707	3555	-29.68	20220811	2270	10.13	20221013	0.23	N	017180	500	169 억	408910	N	N	447	N	N
93	20230714	130309	57	100.00	KOSPI		의약품	N	N	N	N	N	2490	-35	5	-1.39	102501700	40871	31.44	2525	2565	2460	3280	1770	2525	2507.93	1.20	0	-11358	2671	2597	2536	2462	2401	2635	2500	170	755	500	1710	5	1	33953454	845	10.73	0.94	12	0.12	232.00	2653.00	3555	20220811	-29.96	2270	20221013	9.69	3180	-21.70	20230104	2325	7.10	20230707	3555	-29.96	20220811	2270	9.69	20221013	0.23	N	017180	500	169 억	408910	N	N	447	N	N
94	20230714	120310	57	100.00	KOSPI		의약품	N	N	N	N	N	2520	-5	5	-0.20	94430020	37640	28.95	2525	2565	2460	3280	1770	2525	2508.77	1.20	0	-9801	2671	2597	2536	2462	2401	2635	2500	170	755	500	1710	5	1	33953454	856	10.86	0.95	12	0.11	232.00	2653.00	3555	20220811	-29.11	2270	20221013	11.01	3180	-20.75	20230104	2325	8.39	20230707	3555	-29.11	20220811	2270	11.01	20221013	0.23	N	017180	500	169 억	408910	N	N	447	N	N
95	20230714	110311	57	100.00	KOSPI		의약품	N	N	N	N	N	2520	-5	5	-0.20	90580045	36107	27.78	2525	2565	2460	3280	1770	2525	2508.66	1.20	0	-8303	2671	2597	2536	2462	2401	2635	2500	170	755	500	1710	5	1	33953454	856	10.86	0.95	12	0.11	232.00	2653.00	3555	20220811	-29.11	2270	20221013	11.01	3180	-20.75	20230104	2325	8.39	20230707	3555	-29.11	20220811	2270	11.01	20221013	0.23	N	017180	500	169 억	408910	N	N	447	N	N
96	20230714	100312	57	100.00	KOSPI		의약품	N	N	N	N	N	2480	-45	5	-1.78	42970095	17154	13.20	2525	2565	2480	3280	1770	2525	2504.96	1.20	0	-6403	2671	2597	2536	2462	2401	2635	2500	170	755	500	1710	5	1	33953454	842	10.69	0.93	12	0.05	232.00	2653.00	3555	20220811	-30.24	2270	20221013	9.25	3180	-22.01	20230104	2325	6.67	20230707	3555	-30.24	20220811	2270	9.25	20221013	0.23	N	017180	500	169 억	408910	N	N	447	N	N
97	20230714	090311	57	100.00	KOSPI		의약품	N	N	N	N	N	2540	15	2	0.59	1246335	493	0.38	2525	2565	2525	3280	1770	2525	2528.06	1.20	0	-208	2671	2597	2536	2462	2401	2635	2500	170	755	500	1710	5	1	33953454	862	10.95	0.96	12	0.00	232.00	2653.00	3555	20220811	-28.55	2270	20221013	11.89	3180	-20.13	20230104	2325	9.25	20230707	3555	-28.55	20220811	2270	11.89	20221013	0.23	N	017180	500	169 억	408910	N	N	447	N	N
98	20230713	160310	57	100.00	KOSPI		의약품	N	N	N	N	N	2525	50	2	2.02	330273980	129966	683.13	2490	2610	2475	3215	1735	2475	2541.24	1.20	0	-4582	2505	2490	2480	2465	2455	2485	2460	170	740	500	1680	5	1	33953454	857	10.88	0.95	12	0.38	232.00	2653.00	3555	20220811	-28.97	2270	20221013	11.23	3180	-20.60	20230104	2325	8.60	20230707	3555	-28.97	20220811	2270	11.23	20221013	0.23	N	017180	500	169 억	408378	N	N	447	N	N
99	20230713	150307	57	100.00	KOSPI		의약품	N	N	N	N	N	2530	55	2	2.22	327558730	128891	677.48	2490	2610	2475	3215	1735	2475	2541.36	1.20	0	-4648	2505	2490	2480	2465	2455	2485	2460	170	740	500	1680	5	1	33953454	859	10.91	0.95	12	0.38	232.00	2653.00	3555	20220811	-28.83	2270	20221013	11.45	3180	-20.44	20230104	2325	8.82	20230707	3555	-28.83	20220811	2270	11.45	20221013	0.23	N	017180	500	169 억	408378	N	N	30	N	N
100	20230713	140307	57	100.00	KOSPI		의약품	N	N	N	N	N	2515	40	2	1.62	283526845	111503	586.09	2490	2610	2475	3215	1735	2475	2542.77	1.20	0	-625	2505	2490	2480	2465	2455	2485	2460	170	740	500	1680	5	1	33953454	854	10.84	0.95	12	0.33	232.00	2653.00	3555	20220811	-29.25	2270	20221013	10.79	3180	-20.91	20230104	2325	8.17	20230707	3555	-29.25	20220811	2270	10.79	20221013	0.23	N	017180	500	169 억	408378	N	N	30	N	N
101	20230713	130309	57	100.00	KOSPI		의약품	N	N	N	N	N	2520	45	2	1.82	254990540	100133	526.32	2490	2610	2475	3215	1735	2475	2546.52	1.20	0	1370	2505	2490	2480	2465	2455	2485	2460	170	740	500	1680	5	1	33953454	856	10.86	0.95	12	0.29	232.00	2653.00	3555	20220811	-29.11	2270	20221013	11.01	3180	-20.75	20230104	2325	8.39	20230707	3555	-29.11	20220811	2270	11.01	20221013	0.23	N	017180	500	169 억	408378	N	N	30	N	N
102	20230713	120305	57	100.00	KOSPI		의약품	N	N	N	N	N	2530	55	2	2.22	241986290	94970	499.19	2490	2610	2475	3215	1735	2475	2548.03	1.20	0	33	2505	2490	2480	2465	2455	2485	2460	170	740	500	1680	5	1	33953454	859	10.91	0.95	12	0.28	232.00	2653.00	3555	20220811	-28.83	2270	20221013	11.45	3180	-20.44	20230104	2325	8.82	20230707	3555	-28.83	20220811	2270	11.45	20221013	0.23	N	017180	500	169 억	408378	N	N	30	N	N
103	20230713	110309	57	100.00	KOSPI		의약품	N	N	N	N	N	2555	80	2	3.23	213371830	83676	439.82	2490	2610	2475	3215	1735	2475	2549.98	1.20	0	525	2505	2490	2480	2465	2455	2485	2460	170	740	500	1680	5	1	33953454	868	11.01	0.96	12	0.25	232.00	2653.00	3555	20220811	-28.13	2270	20221013	12.56	3180	-19.65	20230104	2325	9.89	20230707	3555	-28.13	20220811	2270	12.56	20221013	0.23	N	017180	500	169 억	408378	N	N	30	N	N
104	20230713	100309	57	100.00	KOSPI		의약품	N	N	N	N	N	2530	55	2	2.22	87993285	34957	183.74	2490	2555	2475	3215	1735	2475	2517.19	1.20	0	152	2505	2490	2480	2465	2455	2485	2460	170	740	500	1680	5	1	33953454	859	10.91	0.95	12	0.10	232.00	2653.00	3555	20220811	-28.83	2270	20221013	11.45	3180	-20.44	20230104	2325	8.82	20230707	3555	-28.83	20220811	2270	11.45	20221013	0.23	N	017180	500	169 억	408378	N	N	30	N	N
105	20230713	090246	57	100.00	KOSPI		의약품	N	N	N	N	N	2490	15	2	0.61	2166300	870	4.57	2490	2490	2490	3215	1735	2475	2490.00	1.20	0	0	2505	2490	2480	2465	2455	2485	2460	170	740	500	1680	5	1	33953454	845	10.73	0.94	12	0.00	232.00	2653.00	3555	20220811	-29.96	2270	20221013	9.69	3180	-21.70	20230104	2325	7.10	20230707	3555	-29.96	20220811	2270	9.69	20221013	0.23	N	017180	500	169 억	408378	N	N	30	N	N
106	20230712	160306	57	100.00	KOSPI		의약품	N	N	N	N	N	2475	5	2	0.20	46328045	18687	44.83	2480	2495	2470	3210	1730	2470	2479.18	1.22	0	-4104	2540	2505	2460	2425	2380	2522	2442	170	740	500	1670	5	1	33953454	840	10.67	0.93	12	0.06	232.00	2653.00	3555	20220811	-30.38	2270	20221013	9.03	3180	-22.17	20230104	2325	6.45	20230707	3555	-30.38	20220811	2270	9.03	20221013	0.23	N	017180	500	169 억	412872	N	N	30	N	N
107	20230712	150306	57	100.00	KOSPI		의약품	N	N	N	N	N	2480	10	2	0.40	37340015	15056	36.12	2480	2495	2470	3210	1730	2470	2480.08	1.22	0	-3870	2540	2505	2460	2425	2380	2522	2442	170	740	500	1670	5	1	33953454	842	10.69	0.93	12	0.04	232.00	2653.00	3555	20220811	-30.24	2270	20221013	9.25	3180	-22.01	20230104	2325	6.67	20230707	3555	-30.24	20220811	2270	9.25	20221013	0.23	N	017180	500	169 억	412872	N	N	51	N	N
108	20230712	140303	57	100.00	KOSPI		의약품	N	N	N	N	N	2475	5	2	0.20	32771985	13211	31.69	2480	2495	2470	3210	1730	2470	2480.66	1.22	0	-3595	2540	2505	2460	2425	2380	2522	2442	170	740	500	1670	5	1	33953454	840	10.67	0.93	12	0.04	232.00	2653.00	3555	20220811	-30.38	2270	20221013	9.03	3180	-22.17	20230104	2325	6.45	20230707	3555	-30.38	20220811	2270	9.03	20221013	0.23	N	017180	500	169 억	412872	N	N	51	N	N
109	20230712	130305	57	100.00	KOSPI		의약품	N	N	N	N	N	2495	25	2	1.01	30086590	12130	29.10	2480	2495	2470	3210	1730	2470	2480.35	1.22	0	-3495	2540	2505	2460	2425	2380	2522	2442	170	740	500	1670	5	1	33953454	847	10.75	0.94	12	0.04	232.00	2653.00	3555	20220811	-29.82	2270	20221013	9.91	3180	-21.54	20230104	2325	7.31	20230707	3555	-29.82	20220811	2270	9.91	20221013	0.23	N	017180	500	169 억	412872	N	N	51	N	N
110	20230712	120306	57	100.00	KOSPI		의약품	N	N	N	N	N	2490	20	2	0.81	26163305	10554	25.32	2480	2495	2470	3210	1730	2470	2478.99	1.22	0	-2845	2540	2505	2460	2425	2380	2522	2442	170	740	500	1670	5	1	33953454	845	10.73	0.94	12	0.03	232.00	2653.00	3555	20220811	-29.96	2270	20221013	9.69	3180	-21.70	20230104	2325	7.10	20230707	3555	-29.96	20220811	2270	9.69	20221013	0.23	N	017180	500	169 억	412872	N	N	51	N	N
111	20230712	110305	57	100.00	KOSPI		의약품	N	N	N	N	N	2475	5	2	0.20	16458360	6634	15.91	2480	2495	2470	3210	1730	2470	2480.91	1.22	0	-1710	2540	2505	2460	2425	2380	2522	2442	170	740	500	1670	5	1	33953454	840	10.67	0.93	12	0.02	232.00	2653.00	3555	20220811	-30.38	2270	20221013	9.03	3180	-22.17	20230104	2325	6.45	20230707	3555	-30.38	20220811	2270	9.03	20221013	0.23	N	017180	500	169 억	412872	N	N	51	N	N
112	20230712	100308	57	100.00	KOSPI		의약품	N	N	N	N	N	2485	15	2	0.61	8229550	3311	7.94	2480	2495	2470	3210	1730	2470	2485.52	1.22	0	-913	2540	2505	2460	2425	2380	2522	2442	170	740	500	1670	5	1	33953454	844	10.71	0.94	12	0.01	232.00	2653.00	3555	20220811	-30.10	2270	20221013	9.47	3180	-21.86	20230104	2325	6.88	20230707	3555	-30.10	20220811	2270	9.47	20221013	0.23	N	017180	500	169 억	412872	N	N	51	N	N
113	20230712	090306	57	100.00	KOSPI		의약품	N	N	N	N	N	2490	20	2	0.81	1708730	689	1.65	2480	2495	2470	3210	1730	2470	2480.01	1.22	0	-231	2540	2505	2460	2425	2380	2522	2442	170	740	500	1670	5	1	33953454	845	10.73	0.94	12	0.00	232.00	2653.00	3555	20220811	-29.96	2270	20221013	9.69	3180	-21.70	20230104	2325	7.10	20230707	3555	-29.96	20220811	2270	9.69	20221013	0.23	N	017180	500	169 억	412872	N	N	51	N	N
114	20230711	160303	57	100.00	KOSPI		의약품	N	N	N	N	N	2470	35	2	1.44	102172145	41683	91.28	2420	2495	2415	3165	1705	2435	2451.17	1.22	0	-2194	2561	2497	2426	2362	2291	2530	2395	170	730	500	1650	5	1	33953454	839	10.65	0.93	12	0.12	232.00	2653.00	3555	20220811	-30.52	2270	20221013	8.81	3180	-22.33	20230104	2325	6.24	20230707	3555	-30.52	20220811	2270	8.81	20221013	0.23	N	017180	500	169 억	415065	N	N	51	N	N
115	20230711	150302	57	100.00	KOSPI		의약품	N	N	N	N	N	2480	45	2	1.85	96300515	39309	86.09	2420	2495	2415	3165	1705	2435	2449.83	1.22	0	-2160	2561	2497	2426	2362	2291	2530	2395	170	730	500	1650	5	1	33953454	842	10.69	0.93	12	0.12	232.00	2653.00	3555	20220811	-30.24	2270	20221013	9.25	3180	-22.01	20230104	2325	6.67	20230707	3555	-30.24	20220811	2270	9.25	20221013	0.23	N	017180	500	169 억	415065	N	N	0	N	N
116	20230711	140301	57	100.00	KOSPI		의약품	N	N	N	N	N	2430	-5	5	-0.21	48108300	19731	43.21	2420	2465	2415	3165	1705	2435	2438.21	1.22	0	-2122	2561	2497	2426	2362	2291	2530	2395	170	730	500	1650	5	1	33953454	825	10.47	0.92	12	0.06	232.00	2653.00	3555	20220811	-31.65	2270	20221013	7.05	3180	-23.58	20230104	2325	4.52	20230707	3555	-31.65	20220811	2270	7.05	20221013	0.23	N	017180	500	169 억	415065	N	N	0	N	N
117	20230711	130300	57	100.00	KOSPI		의약품	N	N	N	N	N	2440	5	2	0.21	33361095	13670	29.94	2420	2465	2415	3165	1705	2435	2440.46	1.22	0	-480	2561	2497	2426	2362	2291	2530	2395	170	730	500	1650	5	1	33953454	828	10.52	0.92	12	0.04	232.00	2653.00	3555	20220811	-31.36	2270	20221013	7.49	3180	-23.27	20230104	2325	4.95	20230707	3555	-31.36	20220811	2270	7.49	20221013	0.23	N	017180	500	169 억	415065	N	N	0	N	N
118	20230711	120304	57	100.00	KOSPI		의약품	N	N	N	N	N	2445	10	2	0.41	30216015	12381	27.11	2420	2465	2415	3165	1705	2435	2440.51	1.22	0	230	2561	2497	2426	2362	2291	2530	2395	170	730	500	1650	5	1	33953454	830	10.54	0.92	12	0.04	232.00	2653.00	3555	20220811	-31.22	2270	20221013	7.71	3180	-23.11	20230104	2325	5.16	20230707	3555	-31.22	20220811	2270	7.71	20221013	0.23	N	017180	500	169 억	415065	N	N	0	N	N
119	20230711	110305	57	100.00	KOSPI		의약품	N	N	N	N	N	2445	10	2	0.41	23214110	9513	20.83	2420	2465	2415	3165	1705	2435	2440.25	1.22	0	1698	2561	2497	2426	2362	2291	2530	2395	170	730	500	1650	5	1	33953454	830	10.54	0.92	12	0.03	232.00	2653.00	3555	20220811	-31.22	2270	20221013	7.71	3180	-23.11	20230104	2325	5.16	20230707	3555	-31.22	20220811	2270	7.71	20221013	0.23	N	017180	500	169 억	415065	N	N	0	N	N
120	20230711	100304	57	100.00	KOSPI		의약품	N	N	N	N	N	2445	10	2	0.41	16446980	6750	14.78	2420	2450	2415	3165	1705	2435	2436.59	1.22	0	2106	2561	2497	2426	2362	2291	2530	2395	170	730	500	1650	5	1	33953454	830	10.54	0.92	12	0.02	232.00	2653.00	3555	20220811	-31.22	2270	20221013	7.71	3180	-23.11	20230104	2325	5.16	20230707	3555	-31.22	20220811	2270	7.71	20221013	0.23	N	017180	500	169 억	415065	N	N	0	N	N
121	20230711	090303	57	100.00	KOSPI		의약품	N	N	N	N	N	2430	-5	5	-0.21	2067750	854	1.87	2420	2430	2420	3165	1705	2435	2421.25	1.22	0	107	2561	2497	2426	2362	2291	2530	2395	170	730	500	1650	5	1	33953454	825	10.47	0.92	12	0.00	232.00	2653.00	3555	20220811	-31.65	2270	20221013	7.05	3180	-23.58	20230104	2325	4.52	20230707	3555	-31.65	20220811	2270	7.05	20221013	0.23	N	017180	500	169 억	415065	N	N	0	N	N
122	20230710	160303	57	100.00	KOSPI		의약품	N	N	N	N	N	2435	55	2	2.31	109889630	45407	74.08	2380	2490	2355	3090	1670	2380	2420.09	1.25	0	-9949	2463	2421	2373	2331	2283	2442	2352	170	710	500	1610	5	1	33953454	827	10.50	0.92	12	0.13	232.00	2653.00	3555	20220811	-31.50	2270	20221013	7.27	3180	-23.43	20230104	2325	4.73	20230707	3555	-31.50	20220811	2270	7.27	20221013	0.23	N	017180	500	169 억	425110	N	N	1	N	N
123	20230710	150301	57	100.00	KOSPI		의약품	N	N	N	N	N	2425	45	2	1.89	89056705	36786	60.01	2380	2490	2355	3090	1670	2380	2420.94	1.25	0	-9806	2463	2421	2373	2331	2283	2442	2352	170	710	500	1610	5	1	33953454	823	10.45	0.91	12	0.11	232.00	2653.00	3555	20220811	-31.79	2270	20221013	6.83	3180	-23.74	20230104	2325	4.30	20230707	3555	-31.79	20220811	2270	6.83	20221013	0.23	N	017180	500	169 억	425110	N	N	1	N	N
124	20230710	140259	57	100.00	KOSPI		의약품	N	N	N	N	N	2430	50	2	2.10	46946625	19641	32.04	2380	2430	2355	3090	1670	2380	2390.24	1.25	0	-1662	2463	2421	2373	2331	2283	2442	2352	170	710	500	1610	5	1	33953454	825	10.47	0.92	12	0.06	232.00	2653.00	3555	20220811	-31.65	2270	20221013	7.05	3180	-23.58	20230104	2325	4.52	20230707	3555	-31.65	20220811	2270	7.05	20221013	0.23	N	017180	500	169 억	425110	N	N	1	N	N
125	20230710	130257	57	100.00	KOSPI		의약품	N	N	N	N	N	2385	5	2	0.21	26787505	11262	18.37	2380	2405	2355	3090	1670	2380	2378.57	1.25	0	-1335	2463	2421	2373	2331	2283	2442	2352	170	710	500	1610	5	1	33953454	810	10.28	0.90	12	0.03	232.00	2653.00	3555	20220811	-32.91	2270	20221013	5.07	3180	-25.00	20230104	2325	2.58	20230707	3555	-32.91	20220811	2270	5.07	20221013	0.23	N	017180	500	169 억	425110	N	N	1	N	N
126	20230710	120303	57	100.00	KOSPI		의약품	N	N	N	N	N	2390	10	2	0.42	20218945	8501	13.87	2380	2405	2355	3090	1670	2380	2378.42	1.25	0	-1299	2463	2421	2373	2331	2283	2442	2352	170	710	500	1610	5	1	33953454	811	10.30	0.90	12	0.03	232.00	2653.00	3555	20220811	-32.77	2270	20221013	5.29	3180	-24.84	20230104	2325	2.80	20230707	3555	-32.77	20220811	2270	5.29	20221013	0.23	N	017180	500	169 억	425110	N	N	1	N	N
127	20230710	110304	57	100.00	KOSPI		의약품	N	N	N	N	N	2390	10	2	0.42	14221485	5980	9.76	2380	2405	2355	3090	1670	2380	2378.17	1.25	0	-1303	2463	2421	2373	2331	2283	2442	2352	170	710	500	1610	5	1	33953454	811	10.30	0.90	12	0.02	232.00	2653.00	3555	20220811	-32.77	2270	20221013	5.29	3180	-24.84	20230104	2325	2.80	20230707	3555	-32.77	20220811	2270	5.29	20221013	0.23	N	017180	500	169 억	425110	N	N	1	N	N
128	20230710	100303	57	100.00	KOSPI		의약품	N	N	N	N	N	2400	20	2	0.84	7993275	3376	5.51	2380	2400	2355	3090	1670	2380	2367.68	1.25	0	531	2463	2421	2373	2331	2283	2442	2352	170	710	500	1610	5	1	33953454	815	10.34	0.90	12	0.01	232.00	2653.00	3555	20220811	-32.49	2270	20221013	5.73	3180	-24.53	20230104	2325	3.23	20230707	3555	-32.49	20220811	2270	5.73	20221013	0.23	N	017180	500	169 억	425110	N	N	1	N	N
129	20230710	090259	57	100.00	KOSPI		의약품	N	N	N	N	N	2390	10	2	0.42	762700	320	0.52	2380	2390	2380	3090	1670	2380	2383.44	1.25	0	-110	2463	2421	2373	2331	2283	2442	2352	170	710	500	1610	5	1	33953454	811	10.30	0.90	12	0.00	232.00	2653.00	3555	20220811	-32.77	2270	20221013	5.29	3180	-24.84	20230104	2325	2.80	20230707	3555	-32.77	20220811	2270	5.29	20221013	0.23	N	017180	500	169 억	425110	N	N	1	N	N
130	20230707	160258	57	100.00	KOSPI		의약품	N	N	N	N	N	2380	15	2	0.63	145244150	61293	57.54	2350	2415	2325	3070	1660	2365	2369.71	1.30	0	-4750	2448	2406	2378	2336	2308	2392	2322	170	705	500	1600	5	1	33953454	808	10.26	0.90	12	0.18	232.00	2653.00	3555	20220811	-33.05	2270	20221013	4.85	3180	-25.16	20230104	2325	2.37	20230707	3555	-33.05	20220811	2270	4.85	20221013	0.23	N	017180	500	169 억	441076	N	N	1	N	N
131	20230707	150300	57	100.00	KOSPI		의약품	N	N	N	N	N	2375	10	2	0.42	141228175	59602	55.96	2350	2415	2325	3070	1660	2365	2369.56	1.30	0	-5164	2448	2406	2378	2336	2308	2392	2322	170	705	500	1600	5	1	33953454	806	10.24	0.90	12	0.18	232.00	2653.00	3555	20220811	-33.19	2270	20221013	4.63	3180	-25.31	20230104	2325	2.15	20230707	3555	-33.19	20220811	2270	4.63	20221013	0.23	N	017180	500	169 억	441076	N	N	26	N	N
132	20230707	140304	57	100.00	KOSPI		의약품	N	N	N	N	N	2405	40	2	1.69	124590820	52648	49.43	2350	2415	2325	3070	1660	2365	2366.50	1.30	0	-7538	2448	2406	2378	2336	2308	2392	2322	170	705	500	1600	5	1	33953454	817	10.37	0.91	12	0.16	232.00	2653.00	3555	20220811	-32.35	2270	20221013	5.95	3180	-24.37	20230104	2325	3.44	20230707	3555	-32.35	20220811	2270	5.95	20221013	0.23	N	017180	500	169 억	441076	N	N	26	N	N
133	20230707	130303	57	100.00	KOSPI		의약품	N	N	N	N	N	2390	25	2	1.06	90768555	38520	36.16	2350	2390	2325	3070	1660	2365	2356.29	1.30	0	-4435	2448	2406	2378	2336	2308	2392	2322	170	705	500	1600	5	1	33953454	811	10.30	0.90	12	0.11	232.00	2653.00	3555	20220811	-32.77	2270	20221013	5.29	3180	-24.84	20230104	2325	2.80	20230707	3555	-32.77	20220811	2270	5.29	20221013	0.23	N	017180	500	169 억	441076	N	N	26	N	N
134	20230707	120303	57	100.00	KOSPI		의약품	N	N	N	N	N	2365	0	3	0.00	68542880	29167	27.38	2350	2365	2325	3070	1660	2365	2349.76	1.30	0	-4507	2448	2406	2378	2336	2308	2392	2322	170	705	500	1600	5	1	33953454	803	10.19	0.89	12	0.09	232.00	2653.00	3555	20220811	-33.47	2270	20221013	4.19	3180	-25.63	20230104	2325	1.72	20230707	3555	-33.47	20220811	2270	4.19	20221013	0.23	N	017180	500	169 억	441076	N	N	26	N	N
135	20230707	110302	57	100.00	KOSPI		의약품	N	N	N	N	N	2330	-35	5	-1.48	61904060	26343	24.73	2350	2365	2325	3070	1660	2365	2349.64	1.30	0	-5785	2448	2406	2378	2336	2308	2392	2322	170	705	500	1600	5	1	33953454	791	10.04	0.88	12	0.08	232.00	2653.00	3555	20220811	-34.46	2270	20221013	2.64	3180	-26.73	20230104	2325	0.22	20230707	3555	-34.46	20220811	2270	2.64	20221013	0.23	N	017180	500	169 억	441076	N	N	26	N	N
136	20230707	100301	57	100.00	KOSPI		의약품	N	N	N	N	N	2350	-15	5	-0.63	43956700	18665	17.52	2350	2365	2340	3070	1660	2365	2354.76	1.30	0	-4487	2448	2406	2378	2336	2308	2392	2322	170	705	500	1600	5	1	33953454	798	10.13	0.89	12	0.05	232.00	2653.00	3555	20220811	-33.90	2270	20221013	3.52	3180	-26.10	20230104	2340	0.43	20230707	3555	-33.90	20220811	2270	3.52	20221013	0.23	N	017180	500	169 억	441076	N	N	26	N	N
137	20230707	090300	57	100.00	KOSPI		의약품	N	N	N	N	N	2355	-10	5	-0.42	8211440	3490	3.28	2350	2355	2350	3070	1660	2365	2350.84	1.30	0	-1827	2448	2406	2378	2336	2308	2392	2322	170	705	500	1600	5	1	33953454	800	10.15	0.89	12	0.01	232.00	2653.00	3555	20220811	-33.76	2270	20221013	3.74	3180	-25.94	20230104	2350	0.21	20230707	3555	-33.76	20220811	2270	3.74	20221013	0.23	N	017180	500	169 억	441076	N	N	26	N	N
138	20230706	160259	57	100.00	KOSPI		의약품	N	N	N	N	N	2365	-70	5	-2.87	252729100	106497	183.72	2410	2420	2350	3165	1705	2435	2373.11	1.36	0	-18348	2491	2462	2441	2412	2391	2452	2402	170	730	500	1650	5	1	33953454	803	10.19	0.89	12	0.31	232.00	2653.00	3555	20220811	-33.47	2270	20221013	4.19	3180	-25.63	20230104	2350	0.64	20230706	3555	-33.47	20220811	2270	4.19	20221013	0.23	N	017180	500	169 억	460416	N	N	26	N	N
139	20230706	150301	57	100.00	KOSPI		의약품	N	N	N	N	N	2360	-75	5	-3.08	235797920	99308	171.32	2410	2420	2350	3165	1705	2435	2374.41	1.36	0	-19217	2491	2462	2441	2412	2391	2452	2402	170	730	500	1650	5	1	33953454	801	10.17	0.89	12	0.29	232.00	2653.00	3555	20220811	-33.61	2270	20221013	3.96	3180	-25.79	20230104	2350	0.43	20230706	3555	-33.61	20220811	2270	3.96	20221013	0.23	N	017180	500	169 억	460416	N	N	0	N	N
140	20230706	140259	57	100.00	KOSPI		의약품	N	N	N	N	N	2360	-75	5	-3.08	164022060	69009	119.05	2410	2420	2350	3165	1705	2435	2376.82	1.36	0	-16769	2491	2462	2441	2412	2391	2452	2402	170	730	500	1650	5	1	33953454	801	10.17	0.89	12	0.20	232.00	2653.00	3555	20220811	-33.61	2270	20221013	3.96	3180	-25.79	20230104	2350	0.43	20230706	3555	-33.61	20220811	2270	3.96	20221013	0.23	N	017180	500	169 억	460416	N	N	0	N	N
141	20230706	130259	57	100.00	KOSPI		의약품	N	N	N	N	N	2380	-55	5	-2.26	134748850	56632	97.70	2410	2420	2350	3165	1705	2435	2379.38	1.36	0	-12807	2491	2462	2441	2412	2391	2452	2402	170	730	500	1650	5	1	33953454	808	10.26	0.90	12	0.17	232.00	2653.00	3555	20220811	-33.05	2270	20221013	4.85	3180	-25.16	20230104	2350	1.28	20230706	3555	-33.05	20220811	2270	4.85	20221013	0.23	N	017180	500	169 억	460416	N	N	0	N	N
142	20230706	120300	57	100.00	KOSPI		의약품	N	N	N	N	N	2380	-55	5	-2.26	101221675	42470	73.27	2410	2420	2370	3165	1705	2435	2383.37	1.36	0	-11487	2491	2462	2441	2412	2391	2452	2402	170	730	500	1650	5	1	33953454	808	10.26	0.90	12	0.13	232.00	2653.00	3555	20220811	-33.05	2270	20221013	4.85	3180	-25.16	20230104	2360	0.85	20230628	3555	-33.05	20220811	2270	4.85	20221013	0.23	N	017180	500	169 억	460416	N	N	0	N	N
143	20230706	110302	57	100.00	KOSPI		의약품	N	N	N	N	N	2370	-65	5	-2.67	90815370	38093	65.71	2410	2420	2370	3165	1705	2435	2384.04	1.36	0	-9116	2491	2462	2441	2412	2391	2452	2402	170	730	500	1650	5	1	33953454	805	10.22	0.89	12	0.11	232.00	2653.00	3555	20220811	-33.33	2270	20221013	4.41	3180	-25.47	20230104	2360	0.42	20230628	3555	-33.33	20220811	2270	4.41	20221013	0.23	N	017180	500	169 억	460416	N	N	0	N	N
144	20230706	100259	57	100.00	KOSPI		의약품	N	N	N	N	N	2390	-45	5	-1.85	48447035	20291	35.00	2410	2420	2375	3165	1705	2435	2387.61	1.36	0	-4232	2491	2462	2441	2412	2391	2452	2402	170	730	500	1650	5	1	33953454	811	10.30	0.90	12	0.06	232.00	2653.00	3555	20220811	-32.77	2270	20221013	5.29	3180	-24.84	20230104	2360	1.27	20230628	3555	-32.77	20220811	2270	5.29	20221013	0.23	N	017180	500	169 억	460416	N	N	0	N	N
145	20230706	090259	57	100.00	KOSPI		의약품	N	N	N	N	N	2420	-15	5	-0.62	6121905	2540	4.38	2410	2420	2410	3165	1705	2435	2410.20	1.36	0	-1455	2491	2462	2441	2412	2391	2452	2402	170	730	500	1650	5	1	33953454	822	10.43	0.91	12	0.01	232.00	2653.00	3555	20220811	-31.93	2270	20221013	6.61	3180	-23.90	20230104	2360	2.54	20230628	3555	-31.93	20220811	2270	6.61	20221013	0.23	N	017180	500	169 억	460416	N	N	0	N	N
146	20230705	160259	57	100.00	KOSPI		의약품	N	N	N	N	N	2435	-25	5	-1.02	140028335	57458	77.36	2470	2470	2420	3195	1725	2460	2437.06	1.42	0	-19679	2540	2500	2465	2425	2390	2482	2407	170	735	500	1670	5	1	33953454	827	10.50	0.92	12	0.17	232.00	2653.00	3555	20220811	-31.50	2270	20221013	7.27	3180	-23.43	20230104	2360	3.18	20230628	3555	-31.50	20220811	2270	7.27	20221013	0.23	N	017180	500	169 억	481420	N	N	0	N	N
147	20230705	150258	57	100.00	KOSPI		의약품	N	N	N	N	N	2430	-30	5	-1.22	121975980	50050	67.39	2470	2470	2420	3195	1725	2460	2437.08	1.42	0	-18547	2540	2500	2465	2425	2390	2482	2407	170	735	500	1670	5	1	33953454	825	10.47	0.92	12	0.15	232.00	2653.00	3555	20220811	-31.65	2270	20221013	7.05	3180	-23.58	20230104	2360	2.97	20230628	3555	-31.65	20220811	2270	7.05	20221013	0.23	N	017180	500	169 억	481420	N	N	0	N	N
148	20230705	140256	57	100.00	KOSPI		의약품	N	N	N	N	N	2425	-35	5	-1.42	105449865	43239	58.22	2470	2470	2425	3195	1725	2460	2438.77	1.42	0	-15657	2540	2500	2465	2425	2390	2482	2407	170	735	500	1670	5	1	33953454	823	10.45	0.91	12	0.13	232.00	2653.00	3555	20220811	-31.79	2270	20221013	6.83	3180	-23.74	20230104	2360	2.75	20230628	3555	-31.79	20220811	2270	6.83	20221013	0.23	N	017180	500	169 억	481420	N	N	0	N	N
149	20230705	130256	57	100.00	KOSPI		의약품	N	N	N	N	N	2450	-10	5	-0.41	75797995	31047	41.80	2470	2470	2430	3195	1725	2460	2441.40	1.42	0	-8002	2540	2500	2465	2425	2390	2482	2407	170	735	500	1670	5	1	33953454	832	10.56	0.92	12	0.09	232.00	2653.00	3555	20220811	-31.08	2270	20221013	7.93	3180	-22.96	20230104	2360	3.81	20230628	3555	-31.08	20220811	2270	7.93	20221013	0.23	N	017180	500	169 억	481420	N	N	0	N	N
150	20230705	120256	57	100.00	KOSPI		의약품	N	N	N	N	N	2445	-15	5	-0.61	73851805	30251	40.73	2470	2470	2430	3195	1725	2460	2441.30	1.42	0	-7954	2540	2500	2465	2425	2390	2482	2407	170	735	500	1670	5	1	33953454	830	10.54	0.92	12	0.09	232.00	2653.00	3555	20220811	-31.22	2270	20221013	7.71	3180	-23.11	20230104	2360	3.60	20230628	3555	-31.22	20220811	2270	7.71	20221013	0.23	N	017180	500	169 억	481420	N	N	0	N	N
151	20230705	110258	57	100.00	KOSPI		의약품	N	N	N	N	N	2435	-25	5	-1.02	38828315	15871	21.37	2470	2470	2435	3195	1725	2460	2446.49	1.42	0	-4941	2540	2500	2465	2425	2390	2482	2407	170	735	500	1670	5	1	33953454	827	10.50	0.92	12	0.05	232.00	2653.00	3555	20220811	-31.50	2270	20221013	7.27	3180	-23.43	20230104	2360	3.18	20230628	3555	-31.50	20220811	2270	7.27	20221013	0.23	N	017180	500	169 억	481420	N	N	0	N	N
152	20230705	100256	57	100.00	KOSPI		의약품	N	N	N	N	N	2450	-10	5	-0.41	9956855	4061	5.47	2470	2470	2440	3195	1725	2460	2451.82	1.42	0	-660	2540	2500	2465	2425	2390	2482	2407	170	735	500	1670	5	1	33953454	832	10.56	0.92	12	0.01	232.00	2653.00	3555	20220811	-31.08	2270	20221013	7.93	3180	-22.96	20230104	2360	3.81	20230628	3555	-31.08	20220811	2270	7.93	20221013	0.23	N	017180	500	169 억	481420	N	N	0	N	N
153	20230705	090256	57	100.00	KOSPI		의약품	N	N	N	N	N	2465	5	2	0.20	5408305	2205	2.97	2470	2470	2440	3195	1725	2460	2452.75	1.42	0	-20	2540	2500	2465	2425	2390	2482	2407	170	735	500	1670	5	1	33953454	837	10.62	0.93	12	0.01	232.00	2653.00	3555	20220811	-30.66	2270	20221013	8.59	3180	-22.48	20230104	2360	4.45	20230628	3555	-30.66	20220811	2270	8.59	20221013	0.23	N	017180	500	169 억	481420	N	N	0	N	N
154	20230704	160256	57	100.00	KOSPI		의약품	N	N	N	N	N	2460	-30	5	-1.20	181938140	74139	140.23	2490	2505	2430	3235	1745	2490	2454.00	1.37	0	16741	2550	2520	2490	2460	2430	2535	2475	170	745	500	1690	5	1	33953454	835	10.60	0.93	12	0.22	232.00	2653.00	3555	20220811	-30.80	2270	20221013	8.37	3180	-22.64	20230104	2360	4.24	20230628	3555	-30.80	20220811	2270	8.37	20221013	0.23	N	017180	500	169 억	464686	N	N	1	N	N
155	20230704	150253	57	100.00	KOSPI		의약품	N	N	N	N	N	2465	-25	5	-1.00	178399730	72701	137.51	2490	2505	2430	3235	1745	2490	2453.88	1.37	0	16740	2550	2520	2490	2460	2430	2535	2475	170	745	500	1690	5	1	33953454	837	10.62	0.93	12	0.21	232.00	2653.00	3555	20220811	-30.66	2270	20221013	8.59	3180	-22.48	20230104	2360	4.45	20230628	3555	-30.66	20220811	2270	8.59	20221013	0.23	N	017180	500	169 억	464686	N	N	1	N	N
156	20230704	140255	57	100.00	KOSPI		의약품	N	N	N	N	N	2455	-35	5	-1.41	168670145	68740	130.02	2490	2505	2430	3235	1745	2490	2453.74	1.37	0	17043	2550	2520	2490	2460	2430	2535	2475	170	745	500	1690	5	1	33953454	834	10.58	0.93	12	0.20	232.00	2653.00	3555	20220811	-30.94	2270	20221013	8.15	3180	-22.80	20230104	2360	4.03	20230628	3555	-30.94	20220811	2270	8.15	20221013	0.23	N	017180	500	169 억	464686	N	N	1	N	N
157	20230704	130253	57	100.00	KOSPI		의약품	N	N	N	N	N	2465	-25	5	-1.00	135875250	55355	104.70	2490	2505	2430	3235	1745	2490	2454.62	1.37	0	14260	2550	2520	2490	2460	2430	2535	2475	170	745	500	1690	5	1	33953454	837	10.62	0.93	12	0.16	232.00	2653.00	3555	20220811	-30.66	2270	20221013	8.59	3180	-22.48	20230104	2360	4.45	20230628	3555	-30.66	20220811	2270	8.59	20221013	0.23	N	017180	500	169 억	464686	N	N	1	N	N
158	20230704	120255	57	100.00	KOSPI		의약품	N	N	N	N	N	2490	0	3	0.00	30363530	12199	23.07	2490	2505	2475	3235	1745	2490	2489.02	1.37	0	-5062	2550	2520	2490	2460	2430	2535	2475	170	745	500	1690	5	1	33953454	845	10.73	0.94	12	0.04	232.00	2653.00	3555	20220811	-29.96	2270	20221013	9.69	3180	-21.70	20230104	2360	5.51	20230628	3555	-29.96	20220811	2270	9.69	20221013	0.23	N	017180	500	169 억	464686	N	N	1	N	N
159	20230704	110251	57	100.00	KOSPI		의약품	N	N	N	N	N	2490	0	3	0.00	25174250	10116	19.13	2490	2505	2475	3235	1745	2490	2488.56	1.37	0	-4510	2550	2520	2490	2460	2430	2535	2475	170	745	500	1690	5	1	33953454	845	10.73	0.94	12	0.03	232.00	2653.00	3555	20220811	-29.96	2270	20221013	9.69	3180	-21.70	20230104	2360	5.51	20230628	3555	-29.96	20220811	2270	9.69	20221013	0.23	N	017180	500	169 억	464686	N	N	1	N	N
160	20230704	100251	57	100.00	KOSPI		의약품	N	N	N	N	N	2485	-5	5	-0.20	23791415	9558	18.08	2490	2505	2475	3235	1745	2490	2489.16	1.37	0	-4060	2550	2520	2490	2460	2430	2535	2475	170	745	500	1690	5	1	33953454	844	10.71	0.94	12	0.03	232.00	2653.00	3555	20220811	-30.10	2270	20221013	9.47	3180	-21.86	20230104	2360	5.30	20230628	3555	-30.10	20220811	2270	9.47	20221013	0.23	N	017180	500	169 억	464686	N	N	1	N	N
161	20230704	090252	57	100.00	KOSPI		의약품	N	N	N	N	N	2505	15	2	0.60	2649510	1064	2.01	2490	2505	2490	3235	1745	2490	2490.14	1.37	0	0	2550	2520	2490	2460	2430	2535	2475	170	745	500	1690	5	1	33953454	851	10.80	0.94	12	0.00	232.00	2653.00	3555	20220811	-29.54	2270	20221013	10.35	3180	-21.23	20230104	2360	6.14	20230628	3555	-29.54	20220811	2270	10.35	20221013	0.23	N	017180	500	169 억	464686	N	N	1	N	N
162	20230703	160250	57	100.00	KOSPI		의약품	N	N	N	N	N	2490	30	2	1.22	131859185	52870	202.16	2460	2520	2460	3195	1725	2460	2494.05	1.37	0	-386	2503	2481	2458	2436	2413	2492	2447	170	735	500	1670	5	1	33953454	845	10.73	0.94	12	0.16	232.00	2653.00	3555	20220811	-29.96	2270	20221013	9.69	3180	-21.70	20230104	2360	5.51	20230628	3555	-29.96	20220811	2270	9.69	20221013	0.23	N	017180	500	169 억	465084	N	N	1	N	N
163	20230703	150252	57	100.00	KOSPI		의약품	N	N	N	N	N	2480	20	2	0.81	123573650	49534	189.41	2460	2520	2460	3195	1725	2460	2494.72	1.37	0	173	2503	2481	2458	2436	2413	2492	2447	170	735	500	1670	5	1	33953454	842	10.69	0.93	12	0.15	232.00	2653.00	3555	20220811	-30.24	2270	20221013	9.25	3180	-22.01	20230104	2360	5.08	20230628	3555	-30.24	20220811	2270	9.25	20221013	0.23	N	017180	500	169 억	465084	N	N	0	N	N
164	20230703	140251	57	100.00	KOSPI		의약품	N	N	N	N	N	2490	30	2	1.22	104720960	41945	160.39	2460	2520	2460	3195	1725	2460	2496.63	1.37	0	559	2503	2481	2458	2436	2413	2492	2447	170	735	500	1670	5	1	33953454	845	10.73	0.94	12	0.12	232.00	2653.00	3555	20220811	-29.96	2270	20221013	9.69	3180	-21.70	20230104	2360	5.51	20230628	3555	-29.96	20220811	2270	9.69	20221013	0.23	N	017180	500	169 억	465084	N	N	0	N	N
165	20230703	130250	57	100.00	KOSPI		의약품	N	N	N	N	N	2495	35	2	1.42	72817700	29107	111.30	2460	2520	2460	3195	1725	2460	2501.72	1.37	0	191	2503	2481	2458	2436	2413	2492	2447	170	735	500	1670	5	1	33953454	847	10.75	0.94	12	0.09	232.00	2653.00	3555	20220811	-29.82	2270	20221013	9.91	3180	-21.54	20230104	2360	5.72	20230628	3555	-29.82	20220811	2270	9.91	20221013	0.23	N	017180	500	169 억	465084	N	N	0	N	N
166	20230703	120250	57	100.00	KOSPI		의약품	N	N	N	N	N	2510	50	2	2.03	63233935	25265	96.61	2460	2520	2460	3195	1725	2460	2502.83	1.37	0	1014	2503	2481	2458	2436	2413	2492	2447	170	735	500	1670	5	1	33953454	852	10.82	0.95	12	0.07	232.00	2653.00	3555	20220811	-29.40	2270	20221013	10.57	3180	-21.07	20230104	2360	6.36	20230628	3555	-29.40	20220811	2270	10.57	20221013	0.23	N	017180	500	169 억	465084	N	N	0	N	N
167	20230703	110251	57	100.00	KOSPI		의약품	N	N	N	N	N	2515	55	2	2.24	61278120	24483	93.62	2460	2520	2460	3195	1725	2460	2502.88	1.37	0	1109	2503	2481	2458	2436	2413	2492	2447	170	735	500	1670	5	1	33953454	854	10.84	0.95	12	0.07	232.00	2653.00	3555	20220811	-29.25	2270	20221013	10.79	3180	-20.91	20230104	2360	6.57	20230628	3555	-29.25	20220811	2270	10.79	20221013	0.23	N	017180	500	169 억	465084	N	N	0	N	N
168	20230703	100247	57	100.00	KOSPI		의약품	N	N	N	N	N	2495	35	2	1.42	19258065	7748	29.63	2460	2495	2460	3195	1725	2460	2485.55	1.37	0	1214	2503	2481	2458	2436	2413	2492	2447	170	735	500	1670	5	1	33953454	847	10.75	0.94	12	0.02	232.00	2653.00	3555	20220811	-29.82	2270	20221013	9.91	3180	-21.54	20230104	2360	5.72	20230628	3555	-29.82	20220811	2270	9.91	20221013	0.23	N	017180	500	169 억	465084	N	N	0	N	N
169	20230703	090248	57	100.00	KOSPI		의약품	N	N	N	N	N	2475	15	2	0.61	1097360	446	1.71	2460	2475	2460	3195	1725	2460	2460.45	1.37	0	123	2503	2481	2458	2436	2413	2492	2447	170	735	500	1670	5	1	33953454	840	10.67	0.93	12	0.00	232.00	2653.00	3555	20220811	-30.38	2270	20221013	9.03	3180	-22.17	20230104	2360	4.87	20230628	3555	-30.38	20220811	2270	9.03	20221013	0.23	N	017180	500	169 억	465084	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History