KissMeData/002390/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160133	57	100.00	KOSPI		의약품	N	N	N	N		N	13350	-80	5	-0.60	133985300	10054	22.87	13430	13490	13300	17450	9410	13430	13326.55	1.68	0	-1248	14350	13890	13580	13120	12810	14120	13350	69	4020	500	9660	10	1	13763533	1837	17.20	0.48	12	0.07	776.00	27596.00	18400	20230118	-27.45	12490	20230726	6.89	18400	-27.45	20230118	12490	6.89	20230726	18400	-27.45	20230118	12490	6.89	20230726	0.78	N	002390	500	68 억		230630	N	N	2	N	00	N
3	20230831	150144	57	100.00	KOSPI		의약품	N	N	N	N		N	13350	-80	5	-0.60	127067250	9535	21.69	13430	13490	13300	17450	9410	13430	13326.40	1.68	0	-1215	14350	13890	13580	13120	12810	14120	13350	69	4020	500	9660	10	1	13763533	1837	17.20	0.48	12	0.07	776.00	27596.00	18400	20230118	-27.45	12490	20230726	6.89	18400	-27.45	20230118	12490	6.89	20230726	18400	-27.45	20230118	12490	6.89	20230726	0.78	N	002390	500	68 억		230630	N	N	3	N	00	N
4	20230831	140149	57	100.00	KOSPI		의약품	N	N	N	N		N	13320	-110	5	-0.82	109917200	8247	18.76	13430	13490	13300	17450	9410	13430	13328.14	1.68	0	-1237	14350	13890	13580	13120	12810	14120	13350	69	4020	500	9660	10	1	13763533	1833	17.16	0.48	12	0.06	776.00	27596.00	18400	20230118	-27.61	12490	20230726	6.65	18400	-27.61	20230118	12490	6.65	20230726	18400	-27.61	20230118	12490	6.65	20230726	0.78	N	002390	500	68 억		230630	N	N	3	N	00	N
5	20230831	130146	57	100.00	KOSPI		의약품	N	N	N	N		N	13300	-130	5	-0.97	82765960	6207	14.12	13430	13490	13300	17450	9410	13430	13334.29	1.68	0	-1168	14350	13890	13580	13120	12810	14120	13350	69	4020	500	9660	10	1	13763533	1831	17.14	0.48	12	0.05	776.00	27596.00	18400	20230118	-27.72	12490	20230726	6.49	18400	-27.72	20230118	12490	6.49	20230726	18400	-27.72	20230118	12490	6.49	20230726	0.78	N	002390	500	68 억		230630	N	N	3	N	00	N
6	20230831	120146	57	100.00	KOSPI		의약품	N	N	N	N		N	13310	-120	5	-0.89	36260760	2711	6.17	13430	13490	13310	17450	9410	13430	13375.42	1.68	0	-1037	14350	13890	13580	13120	12810	14120	13350	69	4020	500	9660	10	1	13763533	1832	17.15	0.48	12	0.02	776.00	27596.00	18400	20230118	-27.66	12490	20230726	6.57	18400	-27.66	20230118	12490	6.57	20230726	18400	-27.66	20230118	12490	6.57	20230726	0.78	N	002390	500	68 억		230630	N	N	3	N	00	N
7	20230831	110206	57	100.00	KOSPI		의약품	N	N	N	N		N	13390	-40	5	-0.30	17342700	1292	2.94	13430	13490	13370	17450	9410	13430	13423.14	1.68	0	-670	14350	13890	13580	13120	12810	14120	13350	69	4020	500	9660	10	1	13763533	1843	17.26	0.49	12	0.01	776.00	27596.00	18400	20230118	-27.23	12490	20230726	7.21	18400	-27.23	20230118	12490	7.21	20230726	18400	-27.23	20230118	12490	7.21	20230726	0.78	N	002390	500	68 억		230630	N	N	3	N	00	N
8	20230831	100157	57	100.00	KOSPI		의약품	N	N	N	N		N	13430	0	3	0.00	10751420	801	1.82	13430	13490	13370	17450	9410	13430	13422.50	1.68	0	-235	14350	13890	13580	13120	12810	14120	13350	69	4020	500	9660	10	1	13763533	1848	17.31	0.49	12	0.01	776.00	27596.00	18400	20230118	-27.01	12490	20230726	7.53	18400	-27.01	20230118	12490	7.53	20230726	18400	-27.01	20230118	12490	7.53	20230726	0.78	N	002390	500	68 억		230630	N	N	3	N	00	N
9	20230831	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	13430	0	3	0.00	1880080	140	0.32	13430	13430	13410	17450	9410	13430	13429.14	1.68	0	-34	14350	13890	13580	13120	12810	14120	13350	69	4020	500	9660	10	1	13763533	1848	17.31	0.49	12	0.00	776.00	27596.00	18400	20230118	-27.01	12490	20230726	7.53	18400	-27.01	20230118	12490	7.53	20230726	18400	-27.01	20230118	12490	7.53	20230726	0.78	N	002390	500	68 억		230630	N	N	3	N	00	N
10	20230830	160134	57	100.00	KOSPI		의약품	N	N	N	N		N	13430	110	2	0.83	594108710	43949	480.42	13340	14040	13270	17310	9330	13320	13518.20	1.64	0	5455	13593	13456	13353	13216	13113	13525	13285	69	3990	500	9590	10	1	13763533	1848	17.31	0.49	12	0.32	776.00	27596.00	18400	20230118	-27.01	12490	20230726	7.53	18400	-27.01	20230118	12490	7.53	20230726	18400	-27.01	20230118	12490	7.53	20230726	0.78	N	002390	500	68 억		225750	N	N	3	N	00	N
11	20230830	150143	57	100.00	KOSPI		의약품	N	N	N	N		N	13350	30	2	0.23	552811500	40854	446.59	13340	14040	13270	17310	9330	13320	13531.39	1.64	0	3303	13593	13456	13353	13216	13113	13525	13285	69	3990	500	9590	10	1	13763533	1837	17.20	0.48	12	0.30	776.00	27596.00	18400	20230118	-27.45	12490	20230726	6.89	18400	-27.45	20230118	12490	6.89	20230726	18400	-27.45	20230118	12490	6.89	20230726	0.78	N	002390	500	68 억		225750	N	N	2	N	00	N
12	20230830	140146	57	100.00	KOSPI		의약품	N	N	N	N		N	13370	50	2	0.38	414746350	30506	333.47	13340	14040	13270	17310	9330	13320	13595.57	1.64	0	-87	13593	13456	13353	13216	13113	13525	13285	69	3990	500	9590	10	1	13763533	1840	17.23	0.48	12	0.22	776.00	27596.00	18400	20230118	-27.34	12490	20230726	7.05	18400	-27.34	20230118	12490	7.05	20230726	18400	-27.34	20230118	12490	7.05	20230726	0.78	N	002390	500	68 억		225750	N	N	2	N	00	N
13	20230830	130143	57	100.00	KOSPI		의약품	N	N	N	N		N	13500	180	2	1.35	334996880	24565	268.53	13340	14040	13270	17310	9330	13320	13637.16	1.64	0	-2158	13593	13456	13353	13216	13113	13525	13285	69	3990	500	9590	10	1	13763533	1858	17.40	0.49	12	0.18	776.00	27596.00	18400	20230118	-26.63	12490	20230726	8.09	18400	-26.63	20230118	12490	8.09	20230726	18400	-26.63	20230118	12490	8.09	20230726	0.78	N	002390	500	68 억		225750	N	N	2	N	00	N
14	20230830	120148	57	100.00	KOSPI		의약품	N	N	N	N		N	13550	230	2	1.73	320887850	23521	257.12	13340	14040	13270	17310	9330	13320	13642.61	1.64	0	-2460	13593	13456	13353	13216	13113	13525	13285	69	3990	500	9590	10	1	13763533	1865	17.46	0.49	12	0.17	776.00	27596.00	18400	20230118	-26.36	12490	20230726	8.49	18400	-26.36	20230118	12490	8.49	20230726	18400	-26.36	20230118	12490	8.49	20230726	0.78	N	002390	500	68 억		225750	N	N	2	N	00	N
15	20230830	110202	57	100.00	KOSPI		의약품	N	N	N	N		N	13280	-40	5	-0.30	30895680	2321	25.37	13340	13390	13270	17310	9330	13320	13311.37	1.64	0	19	13593	13456	13353	13216	13113	13525	13285	69	3990	500	9590	10	1	13763533	1828	17.11	0.48	12	0.02	776.00	27596.00	18400	20230118	-27.83	12490	20230726	6.33	18400	-27.83	20230118	12490	6.33	20230726	18400	-27.83	20230118	12490	6.33	20230726	0.78	N	002390	500	68 억		225750	N	N	2	N	00	N
16	20230830	100154	57	100.00	KOSPI		의약품	N	N	N	N		N	13300	-20	5	-0.15	16235560	1219	13.33	13340	13390	13280	17310	9330	13320	13318.75	1.64	0	-12	13593	13456	13353	13216	13113	13525	13285	69	3990	500	9590	10	1	13763533	1831	17.14	0.48	12	0.01	776.00	27596.00	18400	20230118	-27.72	12490	20230726	6.49	18400	-27.72	20230118	12490	6.49	20230726	18400	-27.72	20230118	12490	6.49	20230726	0.78	N	002390	500	68 억		225750	N	N	2	N	00	N
17	20230830	090138	57	100.00	KOSPI		의약품	N	N	N	N		N	13350	30	2	0.23	560290	42	0.46	13340	13350	13340	17310	9330	13320	13340.24	1.64	0	0	13593	13456	13353	13216	13113	13525	13285	69	3990	500	9590	10	1	13763533	1837	17.20	0.48	12	0.00	776.00	27596.00	18400	20230118	-27.45	12490	20230726	6.89	18400	-27.45	20230118	12490	6.89	20230726	18400	-27.45	20230118	12490	6.89	20230726	0.78	N	002390	500	68 억		225750	N	N	2	N	00	N
18	20230829	160133	57	100.00	KOSPI		의약품	N	N	N	N		N	13320	-60	5	-0.45	111677350	8373	160.77	13250	13490	13250	17390	9370	13380	13337.80	1.63	0	1747	13640	13510	13380	13250	13120	13445	13185	69	4010	500	9630	10	1	13763533	1833	17.16	0.48	12	0.06	776.00	27596.00	18400	20230118	-27.61	12490	20230726	6.65	18400	-27.61	20230118	12490	6.65	20230726	18400	-27.61	20230118	12490	6.65	20230726	0.78	N	002390	500	68 억		224009	N	N	2	N	00	N
19	20230829	150144	57	100.00	KOSPI		의약품	N	N	N	N		N	13320	-60	5	-0.45	99268470	7442	142.90	13250	13490	13250	17390	9370	13380	13338.95	1.63	0	1298	13640	13510	13380	13250	13120	13445	13185	69	4010	500	9630	10	1	13763533	1833	17.16	0.48	12	0.05	776.00	27596.00	18400	20230118	-27.61	12490	20230726	6.65	18400	-27.61	20230118	12490	6.65	20230726	18400	-27.61	20230118	12490	6.65	20230726	0.78	N	002390	500	68 억		224009	N	N	3	N	00	N
20	20230829	140146	57	100.00	KOSPI		의약품	N	N	N	N		N	13290	-90	5	-0.67	69287880	5189	99.64	13250	13490	13250	17390	9370	13380	13352.84	1.63	0	-290	13640	13510	13380	13250	13120	13445	13185	69	4010	500	9630	10	1	13763533	1829	17.13	0.48	12	0.04	776.00	27596.00	18400	20230118	-27.77	12490	20230726	6.41	18400	-27.77	20230118	12490	6.41	20230726	18400	-27.77	20230118	12490	6.41	20230726	0.78	N	002390	500	68 억		224009	N	N	3	N	00	N
21	20230829	130145	57	100.00	KOSPI		의약품	N	N	N	N		N	13340	-40	5	-0.30	50412430	3771	72.41	13250	13490	13250	17390	9370	13380	13368.45	1.63	0	-291	13640	13510	13380	13250	13120	13445	13185	69	4010	500	9630	10	1	13763533	1836	17.19	0.48	12	0.03	776.00	27596.00	18400	20230118	-27.50	12490	20230726	6.81	18400	-27.50	20230118	12490	6.81	20230726	18400	-27.50	20230118	12490	6.81	20230726	0.78	N	002390	500	68 억		224009	N	N	3	N	00	N
22	20230829	120146	57	100.00	KOSPI		의약품	N	N	N	N		N	13340	-40	5	-0.30	32851990	2454	47.12	13250	13490	13250	17390	9370	13380	13387.12	1.63	0	-339	13640	13510	13380	13250	13120	13445	13185	69	4010	500	9630	10	1	13763533	1836	17.19	0.48	12	0.02	776.00	27596.00	18400	20230118	-27.50	12490	20230726	6.81	18400	-27.50	20230118	12490	6.81	20230726	18400	-27.50	20230118	12490	6.81	20230726	0.78	N	002390	500	68 억		224009	N	N	3	N	00	N
23	20230829	110220	57	100.00	KOSPI		의약품	N	N	N	N		N	13370	-10	5	-0.07	16226280	1211	23.25	13250	13490	13250	17390	9370	13380	13399.08	1.63	0	-107	13640	13510	13380	13250	13120	13445	13185	69	4010	500	9630	10	1	13763533	1840	17.23	0.48	12	0.01	776.00	27596.00	18400	20230118	-27.34	12490	20230726	7.05	18400	-27.34	20230118	12490	7.05	20230726	18400	-27.34	20230118	12490	7.05	20230726	0.78	N	002390	500	68 억		224009	N	N	3	N	00	N
24	20230829	100158	57	100.00	KOSPI		의약품	N	N	N	N		N	13400	20	2	0.15	6240500	465	8.93	13250	13490	13250	17390	9370	13380	13420.43	1.63	0	-175	13640	13510	13380	13250	13120	13445	13185	69	4010	500	9630	10	1	13763533	1844	17.27	0.49	12	0.00	776.00	27596.00	18400	20230118	-27.17	12490	20230726	7.29	18400	-27.17	20230118	12490	7.29	20230726	18400	-27.17	20230118	12490	7.29	20230726	0.78	N	002390	500	68 억		224009	N	N	3	N	00	N
25	20230829	090131	57	100.00	KOSPI		의약품	N	N	N	N		N	13250	-130	5	-0.97	397500	30	0.58	13250	13250	13250	17390	9370	13380	13250.00	1.63	0	1	13640	13510	13380	13250	13120	13445	13185	69	4010	500	9630	10	1	13763533	1824	17.07	0.48	12	0.00	776.00	27596.00	18400	20230118	-27.99	12490	20230726	6.08	18400	-27.99	20230118	12490	6.08	20230726	18400	-27.99	20230118	12490	6.08	20230726	0.78	N	002390	500	68 억		224009	N	N	3	N	00	N
26	20230828	160130	57	100.00	KOSPI		의약품	N	N	N	N		N	13380	10	2	0.07	69444600	5206	65.40	13510	13510	13250	17380	9360	13370	13339.33	1.63	0	-511	13523	13446	13373	13296	13223	13410	13260	69	4010	500	9620	10	1	13763533	1842	17.24	0.48	12	0.04	776.00	27596.00	18400	20230118	-27.28	12490	20230726	7.13	18400	-27.28	20230118	12490	7.13	20230726	18400	-27.28	20230118	12490	7.13	20230726	0.78	N	002390	500	68 억		224643	N	N	3	N	00	N
27	20230828	150131	57	100.00	KOSPI		의약품	N	N	N	N		N	13400	30	2	0.22	62286040	4671	58.68	13510	13510	13250	17380	9360	13370	13334.63	1.63	0	-506	13523	13446	13373	13296	13223	13410	13260	69	4010	500	9620	10	1	13763533	1844	17.27	0.49	12	0.03	776.00	27596.00	18400	20230118	-27.17	12490	20230726	7.29	18400	-27.17	20230118	12490	7.29	20230726	18400	-27.17	20230118	12490	7.29	20230726	0.78	N	002390	500	68 억		224643	N	N	1	N	00	N
28	20230828	140132	57	100.00	KOSPI		의약품	N	N	N	N		N	13410	40	2	0.30	59848290	4489	56.39	13510	13510	13250	17380	9360	13370	13332.21	1.63	0	-543	13523	13446	13373	13296	13223	13410	13260	69	4010	500	9620	10	1	13763533	1846	17.28	0.49	12	0.03	776.00	27596.00	18400	20230118	-27.12	12490	20230726	7.37	18400	-27.12	20230118	12490	7.37	20230726	18400	-27.12	20230118	12490	7.37	20230726	0.78	N	002390	500	68 억		224643	N	N	1	N	00	N
29	20230828	130132	57	100.00	KOSPI		의약품	N	N	N	N		N	13420	50	2	0.37	50692090	3805	47.80	13510	13510	13250	17380	9360	13370	13322.49	1.63	0	-374	13523	13446	13373	13296	13223	13410	13260	69	4010	500	9620	10	1	13763533	1847	17.29	0.49	12	0.03	776.00	27596.00	18400	20230118	-27.07	12490	20230726	7.45	18400	-27.07	20230118	12490	7.45	20230726	18400	-27.07	20230118	12490	7.45	20230726	0.78	N	002390	500	68 억		224643	N	N	1	N	00	N
30	20230828	120132	57	100.00	KOSPI		의약품	N	N	N	N		N	13330	-40	5	-0.30	29287940	2200	27.64	13510	13510	13250	17380	9360	13370	13312.70	1.63	0	-151	13523	13446	13373	13296	13223	13410	13260	69	4010	500	9620	10	1	13763533	1835	17.18	0.48	12	0.02	776.00	27596.00	18400	20230118	-27.55	12490	20230726	6.73	18400	-27.55	20230118	12490	6.73	20230726	18400	-27.55	20230118	12490	6.73	20230726	0.78	N	002390	500	68 억		224643	N	N	1	N	00	N
31	20230828	110132	57	100.00	KOSPI		의약품	N	N	N	N		N	13330	-40	5	-0.30	11956450	895	11.24	13510	13510	13290	17380	9360	13370	13359.16	1.63	0	-131	13523	13446	13373	13296	13223	13410	13260	69	4010	500	9620	10	1	13763533	1835	17.18	0.48	12	0.01	776.00	27596.00	18400	20230118	-27.55	12490	20230726	6.73	18400	-27.55	20230118	12490	6.73	20230726	18400	-27.55	20230118	12490	6.73	20230726	0.78	N	002390	500	68 억		224643	N	N	1	N	00	N
32	20230828	100130	57	100.00	KOSPI		의약품	N	N	N	N		N	13400	30	2	0.22	5052320	377	4.74	13510	13510	13350	17380	9360	13370	13401.38	1.63	0	-172	13523	13446	13373	13296	13223	13410	13260	69	4010	500	9620	10	1	13763533	1844	17.27	0.49	12	0.00	776.00	27596.00	18400	20230118	-27.17	12490	20230726	7.29	18400	-27.17	20230118	12490	7.29	20230726	18400	-27.17	20230118	12490	7.29	20230726	0.78	N	002390	500	68 억		224643	N	N	1	N	00	N
33	20230828	090132	57	100.00	KOSPI		의약품	N	N	N	N		N	13510	140	2	1.05	202650	15	0.19	13510	13510	13510	17380	9360	13370	13510.00	1.63	0	0	13523	13446	13373	13296	13223	13410	13260	69	4010	500	9620	10	1	13763533	1859	17.41	0.49	12	0.00	776.00	27596.00	18400	20230118	-26.58	12490	20230726	8.17	18400	-26.58	20230118	12490	8.17	20230726	18400	-26.58	20230118	12490	8.17	20230726	0.78	N	002390	500	68 억		224643	N	N	1	N	00	N
34	20230825	160132	57	100.00	KOSPI		의약품	N	N	N	N		N	13370	-40	5	-0.30	106784520	7960	191.35	13410	13450	13300	17430	9390	13410	13415.14	1.65	0	-2062	13610	13510	13390	13290	13170	13450	13230	69	4020	500	9650	10	1	13763533	1840	17.23	0.48	12	0.06	776.00	27596.00	18400	20230118	-27.34	12490	20230726	7.05	18400	-27.34	20230118	12490	7.05	20230726	18400	-27.34	20230118	12490	7.05	20230726	0.77	N	002390	500	68 억		226726	N	N	1	N	00	N
35	20230825	150132	57	100.00	KOSPI		의약품	N	N	N	N		N	13420	10	2	0.07	63577380	4742	113.99	13410	13450	13300	17430	9390	13410	13407.29	1.65	0	-1376	13610	13510	13390	13290	13170	13450	13230	69	4020	500	9650	10	1	13763533	1847	17.29	0.49	12	0.03	776.00	27596.00	18400	20230118	-27.07	12490	20230726	7.45	18400	-27.07	20230118	12490	7.45	20230726	18400	-27.07	20230118	12490	7.45	20230726	0.77	N	002390	500	68 억		226726	N	N	3	N	00	N
36	20230825	140132	57	100.00	KOSPI		의약품	N	N	N	N		N	13430	20	2	0.15	57257660	4271	102.67	13410	13450	13300	17430	9390	13410	13406.15	1.65	0	-933	13610	13510	13390	13290	13170	13450	13230	69	4020	500	9650	10	1	13763533	1848	17.31	0.49	12	0.03	776.00	27596.00	18400	20230118	-27.01	12490	20230726	7.53	18400	-27.01	20230118	12490	7.53	20230726	18400	-27.01	20230118	12490	7.53	20230726	0.77	N	002390	500	68 억		226726	N	N	3	N	00	N
37	20230825	130132	57	100.00	KOSPI		의약품	N	N	N	N		N	13390	-20	5	-0.15	14794760	1107	26.61	13410	13410	13300	17430	9390	13410	13364.73	1.65	0	-122	13610	13510	13390	13290	13170	13450	13230	69	4020	500	9650	10	1	13763533	1843	17.26	0.49	12	0.01	776.00	27596.00	18400	20230118	-27.23	12490	20230726	7.21	18400	-27.23	20230118	12490	7.21	20230726	18400	-27.23	20230118	12490	7.21	20230726	0.77	N	002390	500	68 억		226726	N	N	3	N	00	N
38	20230825	120131	57	100.00	KOSPI		의약품	N	N	N	N		N	13380	-30	5	-0.22	14607720	1093	26.27	13410	13410	13300	17430	9390	13410	13364.79	1.65	0	-116	13610	13510	13390	13290	13170	13450	13230	69	4020	500	9650	10	1	13763533	1842	17.24	0.48	12	0.01	776.00	27596.00	18400	20230118	-27.28	12490	20230726	7.13	18400	-27.28	20230118	12490	7.13	20230726	18400	-27.28	20230118	12490	7.13	20230726	0.77	N	002390	500	68 억		226726	N	N	3	N	00	N
39	20230825	110131	57	100.00	KOSPI		의약품	N	N	N	N		N	13350	-60	5	-0.45	5178510	387	9.30	13410	13410	13320	17430	9390	13410	13381.16	1.65	0	-92	13610	13510	13390	13290	13170	13450	13230	69	4020	500	9650	10	1	13763533	1837	17.20	0.48	12	0.00	776.00	27596.00	18400	20230118	-27.45	12490	20230726	6.89	18400	-27.45	20230118	12490	6.89	20230726	18400	-27.45	20230118	12490	6.89	20230726	0.77	N	002390	500	68 억		226726	N	N	3	N	00	N
40	20230825	100132	57	100.00	KOSPI		의약품	N	N	N	N		N	13400	-10	5	-0.07	3083030	230	5.53	13410	13410	13370	17430	9390	13410	13404.48	1.65	0	-49	13610	13510	13390	13290	13170	13450	13230	69	4020	500	9650	10	1	13763533	1844	17.27	0.49	12	0.00	776.00	27596.00	18400	20230118	-27.17	12490	20230726	7.29	18400	-27.17	20230118	12490	7.29	20230726	18400	-27.17	20230118	12490	7.29	20230726	0.77	N	002390	500	68 억		226726	N	N	3	N	00	N
41	20230825	090131	57	100.00	KOSPI		의약품	N	N	N	N		N	13380	-30	5	-0.22	107240	8	0.19	13410	13410	13380	17430	9390	13410	13405.00	1.65	0	1	13610	13510	13390	13290	13170	13450	13230	69	4020	500	9650	10	1	13763533	1842	17.24	0.48	12	0.00	776.00	27596.00	18400	20230118	-27.28	12490	20230726	7.13	18400	-27.28	20230118	12490	7.13	20230726	18400	-27.28	20230118	12490	7.13	20230726	0.77	N	002390	500	68 억		226726	N	N	3	N	00	N
42	20230824	160130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13410	40	2	0.30	55471560	4153	36.07	13490	13490	13270	17380	9360	13370	13356.99	1.65	0	-1026	13676	13522	13326	13172	12976	13600	13250	69	4010	500	9620	10	1	13763533	1846	17.28	0.49	12	0.03	776.00	27596.00	18400	20230118	-27.12	12490	20230726	7.37	18400	-27.12	20230118	12490	7.37	20230726	18400	-27.12	20230118	12490	7.37	20230726	0.78	N	002390	500	68 억		226722	N	N	3	N	00	N
43	20230824	150130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13360	-10	5	-0.07	51582830	3862	33.54	13490	13490	13270	17380	9360	13370	13356.51	1.65	0	-976	13676	13522	13326	13172	12976	13600	13250	69	4010	500	9620	10	1	13763533	1839	17.22	0.48	12	0.03	776.00	27596.00	18400	20230118	-27.39	12490	20230726	6.97	18400	-27.39	20230118	12490	6.97	20230726	18400	-27.39	20230118	12490	6.97	20230726	0.78	N	002390	500	68 억		226722	N	N	3	N	00	N
44	20230824	140131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13360	-10	5	-0.07	47376690	3547	30.81	13490	13490	13270	17380	9360	13370	13356.83	1.65	0	-670	13676	13522	13326	13172	12976	13600	13250	69	4010	500	9620	10	1	13763533	1839	17.22	0.48	12	0.03	776.00	27596.00	18400	20230118	-27.39	12490	20230726	6.97	18400	-27.39	20230118	12490	6.97	20230726	18400	-27.39	20230118	12490	6.97	20230726	0.78	N	002390	500	68 억		226722	N	N	3	N	00	N
45	20230824	130131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13360	-10	5	-0.07	21821250	1633	14.18	13490	13490	13270	17380	9360	13370	13362.68	1.65	0	-434	13676	13522	13326	13172	12976	13600	13250	69	4010	500	9620	10	1	13763533	1839	17.22	0.48	12	0.01	776.00	27596.00	18400	20230118	-27.39	12490	20230726	6.97	18400	-27.39	20230118	12490	6.97	20230726	18400	-27.39	20230118	12490	6.97	20230726	0.78	N	002390	500	68 억		226722	N	N	3	N	00	N
46	20230824	120132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13360	-10	5	-0.07	13352760	1000	8.69	13490	13490	13270	17380	9360	13370	13352.76	1.65	0	-471	13676	13522	13326	13172	12976	13600	13250	69	4010	500	9620	10	1	13763533	1839	17.22	0.48	12	0.01	776.00	27596.00	18400	20230118	-27.39	12490	20230726	6.97	18400	-27.39	20230118	12490	6.97	20230726	18400	-27.39	20230118	12490	6.97	20230726	0.78	N	002390	500	68 억		226722	N	N	3	N	00	N
47	20230824	110130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13340	-30	5	-0.22	9159350	686	5.96	13490	13490	13270	17380	9360	13370	13351.82	1.65	0	-285	13676	13522	13326	13172	12976	13600	13250	69	4010	500	9620	10	1	13763533	1836	17.19	0.48	12	0.00	776.00	27596.00	18400	20230118	-27.50	12490	20230726	6.81	18400	-27.50	20230118	12490	6.81	20230726	18400	-27.50	20230118	12490	6.81	20230726	0.78	N	002390	500	68 억		226722	N	N	3	N	00	N
48	20230824	100130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13360	-10	5	-0.07	3807630	285	2.48	13490	13490	13270	17380	9360	13370	13360.11	1.65	0	-178	13676	13522	13326	13172	12976	13600	13250	69	4010	500	9620	10	1	13763533	1839	17.22	0.48	12	0.00	776.00	27596.00	18400	20230118	-27.39	12490	20230726	6.97	18400	-27.39	20230118	12490	6.97	20230726	18400	-27.39	20230118	12490	6.97	20230726	0.78	N	002390	500	68 억		226722	N	N	3	N	00	N
49	20230824	090130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13370	0	3	0.00	295730	22	0.19	13490	13490	13370	17380	9360	13370	13442.27	1.65	0	-3	13676	13522	13326	13172	12976	13600	13250	69	4010	500	9620	10	1	13763533	1840	17.23	0.48	12	0.00	776.00	27596.00	18400	20230118	-27.34	12490	20230726	7.05	18400	-27.34	20230118	12490	7.05	20230726	18400	-27.34	20230118	12490	7.05	20230726	0.78	N	002390	500	68 억		226722	N	N	3	N	00	N
50	20230823	160130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13370	100	2	0.75	153644900	11514	96.03	13200	13480	13130	17250	9290	13270	13344.18	1.64	0	605	13663	13466	13243	13046	12823	13565	13145	69	3980	500	9550	10	1	13763533	1840	17.23	0.48	12	0.08	776.00	27596.00	18400	20230118	-27.34	12490	20230726	7.05	18400	-27.34	20230118	12490	7.05	20230726	18400	-27.34	20230118	12490	7.05	20230726	0.78	N	002390	500	68 억		225831	N	N	3	N	00	N
51	20230823	150130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13330	60	2	0.45	146026160	10941	91.25	13200	13480	13130	17250	9290	13270	13346.69	1.64	0	490	13663	13466	13243	13046	12823	13565	13145	69	3980	500	9550	10	1	13763533	1835	17.18	0.48	12	0.08	776.00	27596.00	18400	20230118	-27.55	12490	20230726	6.73	18400	-27.55	20230118	12490	6.73	20230726	18400	-27.55	20230118	12490	6.73	20230726	0.78	N	002390	500	68 억		225831	N	N	4	N	00	N
52	20230823	140130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13420	150	2	1.13	134615590	10088	84.14	13200	13480	13130	17250	9290	13270	13344.13	1.64	0	352	13663	13466	13243	13046	12823	13565	13145	69	3980	500	9550	10	1	13763533	1847	17.29	0.49	12	0.07	776.00	27596.00	18400	20230118	-27.07	12490	20230726	7.45	18400	-27.07	20230118	12490	7.45	20230726	18400	-27.07	20230118	12490	7.45	20230726	0.78	N	002390	500	68 억		225831	N	N	4	N	00	N
53	20230823	130130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13440	170	2	1.28	104033760	7804	65.09	13200	13480	13130	17250	9290	13270	13330.83	1.64	0	-152	13663	13466	13243	13046	12823	13565	13145	69	3980	500	9550	10	1	13763533	1850	17.32	0.49	12	0.06	776.00	27596.00	18400	20230118	-26.96	12490	20230726	7.61	18400	-26.96	20230118	12490	7.61	20230726	18400	-26.96	20230118	12490	7.61	20230726	0.78	N	002390	500	68 억		225831	N	N	4	N	00	N
54	20230823	120131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13450	180	2	1.36	92603310	6951	57.97	13200	13480	13130	17250	9290	13270	13322.30	1.64	0	-316	13663	13466	13243	13046	12823	13565	13145	69	3980	500	9550	10	1	13763533	1851	17.33	0.49	12	0.05	776.00	27596.00	18400	20230118	-26.90	12490	20230726	7.69	18400	-26.90	20230118	12490	7.69	20230726	18400	-26.90	20230118	12490	7.69	20230726	0.78	N	002390	500	68 억		225831	N	N	4	N	00	N
55	20230823	110130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13380	110	2	0.83	70627390	5314	44.32	13200	13380	13130	17250	9290	13270	13290.81	1.64	0	-919	13663	13466	13243	13046	12823	13565	13145	69	3980	500	9550	10	1	13763533	1842	17.24	0.48	12	0.04	776.00	27596.00	18400	20230118	-27.28	12490	20230726	7.13	18400	-27.28	20230118	12490	7.13	20230726	18400	-27.28	20230118	12490	7.13	20230726	0.78	N	002390	500	68 억		225831	N	N	4	N	00	N
56	20230823	100131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13280	10	2	0.08	31145310	2353	19.62	13200	13300	13130	17250	9290	13270	13236.43	1.64	0	-747	13663	13466	13243	13046	12823	13565	13145	69	3980	500	9550	10	1	13763533	1828	17.11	0.48	12	0.02	776.00	27596.00	18400	20230118	-27.83	12490	20230726	6.33	18400	-27.83	20230118	12490	6.33	20230726	18400	-27.83	20230118	12490	6.33	20230726	0.78	N	002390	500	68 억		225831	N	N	4	N	00	N
57	20230823	090131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13180	-90	5	-0.68	1570660	119	0.99	13200	13200	13180	17250	9290	13270	13198.82	1.64	0	-7	13663	13466	13243	13046	12823	13565	13145	69	3980	500	9550	10	1	13763533	1814	16.98	0.48	12	0.00	776.00	27596.00	18400	20230118	-28.37	12490	20230726	5.52	18400	-28.37	20230118	12490	5.52	20230726	18400	-28.37	20230118	12490	5.52	20230726	0.78	N	002390	500	68 억		225831	N	N	4	N	00	N
58	20230822	160130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13270	130	2	0.99	155644980	11790	116.49	13140	13440	13020	17080	9200	13140	13201.43	1.65	0	-707	13573	13356	13243	13026	12913	13300	12970	69	3940	500	9460	10	1	13763533	1826	17.10	0.48	12	0.09	776.00	27596.00	18400	20230118	-27.88	12490	20230726	6.24	18400	-27.88	20230118	12490	6.24	20230726	18400	-27.88	20230118	12490	6.24	20230726	0.80	N	002390	500	68 억		226446	N	N	4	N	00	N
59	20230822	150130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13220	80	2	0.61	141712460	10735	106.07	13140	13440	13020	17080	9200	13140	13200.97	1.65	0	-809	13573	13356	13243	13026	12913	13300	12970	69	3940	500	9460	10	1	13763533	1820	17.04	0.48	12	0.08	776.00	27596.00	18400	20230118	-28.15	12490	20230726	5.84	18400	-28.15	20230118	12490	5.84	20230726	18400	-28.15	20230118	12490	5.84	20230726	0.80	N	002390	500	68 억		226446	N	N	8	N	00	N
60	20230822	140130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13320	180	2	1.37	115024290	8710	86.06	13140	13440	13020	17080	9200	13140	13206.00	1.65	0	-375	13573	13356	13243	13026	12913	13300	12970	69	3940	500	9460	10	1	13763533	1833	17.16	0.48	12	0.06	776.00	27596.00	18400	20230118	-27.61	12490	20230726	6.65	18400	-27.61	20230118	12490	6.65	20230726	18400	-27.61	20230118	12490	6.65	20230726	0.80	N	002390	500	68 억		226446	N	N	8	N	00	N
61	20230822	130128	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13200	60	2	0.46	93414710	7069	69.84	13140	13440	13020	17080	9200	13140	13214.70	1.65	0	-828	13573	13356	13243	13026	12913	13300	12970	69	3940	500	9460	10	1	13763533	1817	17.01	0.48	12	0.05	776.00	27596.00	18400	20230118	-28.26	12490	20230726	5.68	18400	-28.26	20230118	12490	5.68	20230726	18400	-28.26	20230118	12490	5.68	20230726	0.80	N	002390	500	68 억		226446	N	N	8	N	00	N
62	20230822	120129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13250	110	2	0.84	69627550	5275	52.12	13140	13440	13020	17080	9200	13140	13199.54	1.65	0	-620	13573	13356	13243	13026	12913	13300	12970	69	3940	500	9460	10	1	13763533	1824	17.07	0.48	12	0.04	776.00	27596.00	18400	20230118	-27.99	12490	20230726	6.08	18400	-27.99	20230118	12490	6.08	20230726	18400	-27.99	20230118	12490	6.08	20230726	0.80	N	002390	500	68 억		226446	N	N	8	N	00	N
63	20230822	110131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13160	20	2	0.15	48514720	3675	36.31	13140	13440	13020	17080	9200	13140	13201.28	1.65	0	-780	13573	13356	13243	13026	12913	13300	12970	69	3940	500	9460	10	1	13763533	1811	16.96	0.48	12	0.03	776.00	27596.00	18400	20230118	-28.48	12490	20230726	5.36	18400	-28.48	20230118	12490	5.36	20230726	18400	-28.48	20230118	12490	5.36	20230726	0.80	N	002390	500	68 억		226446	N	N	8	N	00	N
64	20230822	100129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13210	70	2	0.53	25723960	1956	19.33	13140	13440	13020	17080	9200	13140	13151.31	1.65	0	-495	13573	13356	13243	13026	12913	13300	12970	69	3940	500	9460	10	1	13763533	1818	17.02	0.48	12	0.01	776.00	27596.00	18400	20230118	-28.21	12490	20230726	5.76	18400	-28.21	20230118	12490	5.76	20230726	18400	-28.21	20230118	12490	5.76	20230726	0.80	N	002390	500	68 억		226446	N	N	8	N	00	N
65	20230822	090130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13140	0	3	0.00	433620	33	0.33	13140	13140	13140	17080	9200	13140	13140.00	1.65	0	0	13573	13356	13243	13026	12913	13300	12970	69	3940	500	9460	10	1	13763533	1809	16.93	0.48	12	0.00	776.00	27596.00	18400	20230118	-28.59	12490	20230726	5.20	18400	-28.59	20230118	12490	5.20	20230726	18400	-28.59	20230118	12490	5.20	20230726	0.80	N	002390	500	68 억		226446	N	N	8	N	00	N
66	20230821	160129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13140	-150	5	-1.13	132282360	10021	77.83	13430	13460	13130	17270	9310	13290	13201.03	1.65	0	-441	13603	13446	13333	13176	13063	13390	13120	69	3980	500	9560	10	1	13763533	1809	16.93	0.48	12	0.07	776.00	27596.00	18400	20220818	-28.59	12490	20230726	5.20	18400	-28.59	20230118	12490	5.20	20230726	18400	-28.59	20230118	12490	5.20	20230726	0.80	N	002390	500	68 억		226829	N	N	8	N	00	N
67	20230821	150130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13140	-150	5	-1.13	126079430	9549	74.16	13430	13460	13140	17270	9310	13290	13203.42	1.65	0	-414	13603	13446	13333	13176	13063	13390	13120	69	3980	500	9560	10	1	13763533	1809	16.93	0.48	12	0.07	776.00	27596.00	18400	20220818	-28.59	12490	20230726	5.20	18400	-28.59	20230118	12490	5.20	20230726	18400	-28.59	20230118	12490	5.20	20230726	0.80	N	002390	500	68 억		226829	N	N	8	N	00	N
68	20230821	140130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13150	-140	5	-1.05	107461330	8133	63.16	13430	13460	13150	17270	9310	13290	13213.00	1.65	0	-262	13603	13446	13333	13176	13063	13390	13120	69	3980	500	9560	10	1	13763533	1810	16.95	0.48	12	0.06	776.00	27596.00	18400	20220818	-28.53	12490	20230726	5.28	18400	-28.53	20230118	12490	5.28	20230726	18400	-28.53	20230118	12490	5.28	20230726	0.80	N	002390	500	68 억		226829	N	N	8	N	00	N
69	20230821	130131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13160	-130	5	-0.98	85610880	6477	50.30	13430	13460	13160	17270	9310	13290	13217.67	1.65	0	-302	13603	13446	13333	13176	13063	13390	13120	69	3980	500	9560	10	1	13763533	1811	16.96	0.48	12	0.05	776.00	27596.00	18400	20220818	-28.48	12490	20230726	5.36	18400	-28.48	20230118	12490	5.36	20230726	18400	-28.48	20230118	12490	5.36	20230726	0.80	N	002390	500	68 억		226829	N	N	8	N	00	N
70	20230821	120131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13200	-90	5	-0.68	70257100	5312	41.26	13430	13460	13160	17270	9310	13290	13226.11	1.65	0	-280	13603	13446	13333	13176	13063	13390	13120	69	3980	500	9560	10	1	13763533	1817	17.01	0.48	12	0.04	776.00	27596.00	18400	20220818	-28.26	12490	20230726	5.68	18400	-28.26	20230118	12490	5.68	20230726	18400	-28.26	20230118	12490	5.68	20230726	0.80	N	002390	500	68 억		226829	N	N	8	N	00	N
71	20230821	110130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13170	-120	5	-0.90	51005580	3855	29.94	13430	13460	13160	17270	9310	13290	13231.02	1.65	0	130	13603	13446	13333	13176	13063	13390	13120	69	3980	500	9560	10	1	13763533	1813	16.97	0.48	12	0.03	776.00	27596.00	18400	20220818	-28.42	12490	20230726	5.44	18400	-28.42	20230118	12490	5.44	20230726	18400	-28.42	20230118	12490	5.44	20230726	0.80	N	002390	500	68 억		226829	N	N	8	N	00	N
72	20230821	100130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13210	-80	5	-0.60	20294320	1530	11.88	13430	13460	13160	17270	9310	13290	13264.26	1.65	0	154	13603	13446	13333	13176	13063	13390	13120	69	3980	500	9560	10	1	13763533	1818	17.02	0.48	12	0.01	776.00	27596.00	18400	20220818	-28.21	12490	20230726	5.76	18400	-28.21	20230118	12490	5.76	20230726	18400	-28.21	20230118	12490	5.76	20230726	0.80	N	002390	500	68 억		226829	N	N	8	N	00	N
73	20230821	090131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13290	0	3	0.00	147010	11	0.09	13430	13430	13290	17270	9310	13290	13364.55	1.65	0	2	13603	13446	13333	13176	13063	13390	13120	69	3980	500	9560	10	1	13763533	1829	17.13	0.48	12	0.00	776.00	27596.00	18400	20220818	-27.77	12490	20230726	6.41	18400	-27.77	20230118	12490	6.41	20230726	18400	-27.77	20230118	12490	6.41	20230726	0.80	N	002390	500	68 억		226829	N	N	8	N	00	N
74	20230818	160130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13290	-200	5	-1.48	170841870	12876	160.23	13490	13490	13220	17530	9450	13490	13268.24	1.65	0	257	13883	13686	13393	13196	12903	13540	13050	69	4040	500	9710	10	1	13763533	1829	17.13	0.48	12	0.09	776.00	27596.00	18950	20220817	-29.87	12490	20230726	6.41	18400	-27.77	20230118	12490	6.41	20230726	18400	-27.77	20220818	12490	6.41	20230726	0.81	N	002390	500	68 억		226871	N	N	8	N	00	N
75	20230818	150131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13280	-210	5	-1.56	165090490	12443	154.84	13490	13490	13220	17530	9450	13490	13267.74	1.65	0	264	13883	13686	13393	13196	12903	13540	13050	69	4040	500	9710	10	1	13763533	1828	17.11	0.48	12	0.09	776.00	27596.00	18950	20220817	-29.92	12490	20230726	6.33	18400	-27.83	20230118	12490	6.33	20230726	18400	-27.83	20220818	12490	6.33	20230726	0.81	N	002390	500	68 억		226871	N	N	25	N	00	N
76	20230818	140130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13290	-200	5	-1.48	118508450	8934	111.17	13490	13490	13220	17530	9450	13490	13264.88	1.65	0	278	13883	13686	13393	13196	12903	13540	13050	69	4040	500	9710	10	1	13763533	1829	17.13	0.48	12	0.06	776.00	27596.00	18950	20220817	-29.87	12490	20230726	6.41	18400	-27.77	20230118	12490	6.41	20230726	18400	-27.77	20220818	12490	6.41	20230726	0.81	N	002390	500	68 억		226871	N	N	25	N	00	N
77	20230818	130129	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13270	-220	5	-1.63	86261600	6503	80.92	13490	13490	13220	17530	9450	13490	13264.89	1.65	0	-106	13883	13686	13393	13196	12903	13540	13050	69	4040	500	9710	10	1	13763533	1826	17.10	0.48	12	0.05	776.00	27596.00	18950	20220817	-29.97	12490	20230726	6.24	18400	-27.88	20230118	12490	6.24	20230726	18400	-27.88	20220818	12490	6.24	20230726	0.81	N	002390	500	68 억		226871	N	N	25	N	00	N
78	20230818	120136	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13230	-260	5	-1.93	75163460	5664	70.48	13490	13490	13230	17530	9450	13490	13270.38	1.65	0	-225	13883	13686	13393	13196	12903	13540	13050	69	4040	500	9710	10	1	13763533	1821	17.05	0.48	12	0.04	776.00	27596.00	18950	20220817	-30.18	12490	20230726	5.92	18400	-28.10	20230118	12490	5.92	20230726	18400	-28.10	20220818	12490	5.92	20230726	0.81	N	002390	500	68 억		226871	N	N	25	N	00	N
79	20230818	110128	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13250	-240	5	-1.78	46975810	3535	43.99	13490	13490	13230	17530	9450	13490	13288.77	1.65	0	-717	13883	13686	13393	13196	12903	13540	13050	69	4040	500	9710	10	1	13763533	1824	17.07	0.48	12	0.03	776.00	27596.00	18950	20220817	-30.08	12490	20230726	6.08	18400	-27.99	20230118	12490	6.08	20230726	18400	-27.99	20220818	12490	6.08	20230726	0.81	N	002390	500	68 억		226871	N	N	25	N	00	N
80	20230818	100131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13250	-240	5	-1.78	20976980	1574	19.59	13490	13490	13250	17530	9450	13490	13327.18	1.65	0	-441	13883	13686	13393	13196	12903	13540	13050	69	4040	500	9710	10	1	13763533	1824	17.07	0.48	12	0.01	776.00	27596.00	18950	20220817	-30.08	12490	20230726	6.08	18400	-27.99	20230118	12490	6.08	20230726	18400	-27.99	20220818	12490	6.08	20230726	0.81	N	002390	500	68 억		226871	N	N	25	N	00	N
81	20230818	090130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13400	-90	5	-0.67	1433940	107	1.33	13490	13490	13370	17530	9450	13490	13401.31	1.65	0	-7	13883	13686	13393	13196	12903	13540	13050	69	4040	500	9710	10	1	13763533	1844	17.27	0.49	12	0.00	776.00	27596.00	18950	20220817	-29.29	12490	20230726	7.29	18400	-27.17	20230118	12490	7.29	20230726	18400	-27.17	20220818	12490	7.29	20230726	0.81	N	002390	500	68 억		226871	N	N	25	N	00	N
82	20230817	160130	57	100.00	KOSPI		의약품	N	N	N	N		N	13490	-120	5	-0.88	106832080	8036	47.90	13510	13590	13100	17690	9530	13610	13293.77	1.66	0	-1590	14050	13830	13590	13370	13130	13710	13250	69	4080	500	9790	10	1	13763533	1857	17.38	0.49	12	0.06	776.00	27596.00	19100	20220816	-29.37	12490	20230726	8.01	18400	-26.68	20230118	12490	8.01	20230726	18950	-28.81	20220817	12490	8.01	20230726	0.81	N	002390	500	68 억		228480	N	N	25	N	00	N
83	20230817	150131	57	100.00	KOSPI		의약품	N	N	N	N		N	13400	-210	5	-1.54	95964520	7229	43.09	13510	13590	13100	17690	9530	13610	13274.94	1.66	0	-1539	14050	13830	13590	13370	13130	13710	13250	69	4080	500	9790	10	1	13763533	1844	17.27	0.49	12	0.05	776.00	27596.00	19100	20220816	-29.84	12490	20230726	7.29	18400	-27.17	20230118	12490	7.29	20230726	18950	-29.29	20220817	12490	7.29	20230726	0.81	N	002390	500	68 억		228480	N	N	2	N	00	N
84	20230817	140130	57	100.00	KOSPI		의약품	N	N	N	N		N	13400	-210	5	-1.54	92730740	6987	41.65	13510	13590	13100	17690	9530	13610	13271.90	1.66	0	-1549	14050	13830	13590	13370	13130	13710	13250	69	4080	500	9790	10	1	13763533	1844	17.27	0.49	12	0.05	776.00	27596.00	19100	20220816	-29.84	12490	20230726	7.29	18400	-27.17	20230118	12490	7.29	20230726	18950	-29.29	20220817	12490	7.29	20230726	0.81	N	002390	500	68 억		228480	N	N	2	N	00	N
85	20230817	130129	57	100.00	KOSPI		의약품	N	N	N	N		N	13350	-260	5	-1.91	81373870	6138	36.59	13510	13590	13100	17690	9530	13610	13257.39	1.66	0	-959	14050	13830	13590	13370	13130	13710	13250	69	4080	500	9790	10	1	13763533	1837	17.20	0.48	12	0.04	776.00	27596.00	19100	20220816	-30.10	12490	20230726	6.89	18400	-27.45	20230118	12490	6.89	20230726	18950	-29.55	20220817	12490	6.89	20230726	0.81	N	002390	500	68 억		228480	N	N	2	N	00	N
86	20230817	120130	57	100.00	KOSPI		의약품	N	N	N	N		N	13250	-360	5	-2.65	56005170	4229	25.21	13510	13590	13100	17690	9530	13610	13243.12	1.66	0	-1351	14050	13830	13590	13370	13130	13710	13250	69	4080	500	9790	10	1	13763533	1824	17.07	0.48	12	0.03	776.00	27596.00	19100	20220816	-30.63	12490	20230726	6.08	18400	-27.99	20230118	12490	6.08	20230726	18950	-30.08	20220817	12490	6.08	20230726	0.81	N	002390	500	68 억		228480	N	N	2	N	00	N
87	20230817	110130	57	100.00	KOSPI		의약품	N	N	N	N		N	13270	-340	5	-2.50	41220120	3112	18.55	13510	13590	13100	17690	9530	13610	13245.54	1.66	0	-1409	14050	13830	13590	13370	13130	13710	13250	69	4080	500	9790	10	1	13763533	1826	17.10	0.48	12	0.02	776.00	27596.00	19100	20220816	-30.52	12490	20230726	6.24	18400	-27.88	20230118	12490	6.24	20230726	18950	-29.97	20220817	12490	6.24	20230726	0.81	N	002390	500	68 억		228480	N	N	2	N	00	N
88	20230817	100129	57	100.00	KOSPI		의약품	N	N	N	N		N	13240	-370	5	-2.72	26113820	1972	11.75	13510	13590	13100	17690	9530	13610	13242.30	1.66	0	-770	14050	13830	13590	13370	13130	13710	13250	69	4080	500	9790	10	1	13763533	1822	17.06	0.48	12	0.01	776.00	27596.00	19100	20220816	-30.68	12490	20230726	6.00	18400	-28.04	20230118	12490	6.00	20230726	18950	-30.13	20220817	12490	6.00	20230726	0.81	N	002390	500	68 억		228480	N	N	2	N	00	N
89	20230817	090130	57	100.00	KOSPI		의약품	N	N	N	N		N	13480	-130	5	-0.96	431940	32	0.19	13510	13510	13480	17690	9530	13610	13498.12	1.66	0	-10	14050	13830	13590	13370	13130	13710	13250	69	4080	500	9790	10	1	13763533	1855	17.37	0.49	12	0.00	776.00	27596.00	19100	20220816	-29.42	12490	20230726	7.93	18400	-26.74	20230118	12490	7.93	20230726	18950	-28.87	20220817	12490	7.93	20230726	0.81	N	002390	500	68 억		228480	N	N	2	N	00	N
90	20230816	160130	57	100.00	KOSPI		의약품	N	N	N	N		N	13610	-200	5	-1.45	222010490	16476	158.19	13810	13810	13350	17950	9670	13810	13473.11	1.66	0	801	14656	14232	13666	13242	12676	13950	12960	69	4140	500	9940	10	1	13763533	1873	17.54	0.49	12	0.12	776.00	27596.00	19450	20220812	-30.03	12490	20230726	8.97	18400	-26.03	20230118	12490	8.97	20230726	19100	-28.74	20220816	12490	8.97	20230726	0.81	N	002390	500	68 억		228740	N	N	2	N	00	N
91	20230816	150129	57	100.00	KOSPI		의약품	N	N	N	N		N	13370	-440	5	-3.19	203084380	15069	144.69	13810	13810	13370	17950	9670	13810	13476.96	1.66	0	510	14656	14232	13666	13242	12676	13950	12960	69	4140	500	9940	10	1	13763533	1840	17.23	0.48	12	0.11	776.00	27596.00	19450	20220812	-31.26	12490	20230726	7.05	18400	-27.34	20230118	12490	7.05	20230726	19100	-30.00	20220816	12490	7.05	20230726	0.81	N	002390	500	68 억		228740	N	N	3	N	00	N
92	20230816	140129	57	100.00	KOSPI		의약품	N	N	N	N		N	13400	-410	5	-2.97	152154500	11267	108.18	13810	13810	13370	17950	9670	13810	13504.44	1.66	0	-635	14656	14232	13666	13242	12676	13950	12960	69	4140	500	9940	10	1	13763533	1844	17.27	0.49	12	0.08	776.00	27596.00	19450	20220812	-31.11	12490	20230726	7.29	18400	-27.17	20230118	12490	7.29	20230726	19100	-29.84	20220816	12490	7.29	20230726	0.81	N	002390	500	68 억		228740	N	N	3	N	00	N
93	20230816	130131	57	100.00	KOSPI		의약품	N	N	N	N		N	13640	-170	5	-1.23	118789570	8790	84.40	13810	13810	13370	17950	9670	13810	13514.17	1.66	0	-1214	14656	14232	13666	13242	12676	13950	12960	69	4140	500	9940	10	1	13763533	1877	17.58	0.49	12	0.06	776.00	27596.00	19450	20220812	-29.87	12490	20230726	9.21	18400	-25.87	20230118	12490	9.21	20230726	19100	-28.59	20220816	12490	9.21	20230726	0.81	N	002390	500	68 억		228740	N	N	3	N	00	N
94	20230816	120130	57	100.00	KOSPI		의약품	N	N	N	N		N	13540	-270	5	-1.96	68112760	5048	48.47	13810	13810	13370	17950	9670	13810	13493.02	1.66	0	-585	14656	14232	13666	13242	12676	13950	12960	69	4140	500	9940	10	1	13763533	1864	17.45	0.49	12	0.04	776.00	27596.00	19450	20220812	-30.39	12490	20230726	8.41	18400	-26.41	20230118	12490	8.41	20230726	19100	-29.11	20220816	12490	8.41	20230726	0.81	N	002390	500	68 억		228740	N	N	3	N	00	N
95	20230816	110131	57	100.00	KOSPI		의약품	N	N	N	N		N	13560	-250	5	-1.81	45245940	3360	32.26	13810	13810	13370	17950	9670	13810	13466.05	1.66	0	43	14656	14232	13666	13242	12676	13950	12960	69	4140	500	9940	10	1	13763533	1866	17.47	0.49	12	0.02	776.00	27596.00	19450	20220812	-30.28	12490	20230726	8.57	18400	-26.30	20230118	12490	8.57	20230726	19100	-29.01	20220816	12490	8.57	20230726	0.81	N	002390	500	68 억		228740	N	N	3	N	00	N
96	20230816	100130	57	100.00	KOSPI		의약품	N	N	N	N		N	13450	-360	5	-2.61	37492550	2787	26.76	13810	13810	13370	17950	9670	13810	13452.66	1.66	0	202	14656	14232	13666	13242	12676	13950	12960	69	4140	500	9940	10	1	13763533	1851	17.33	0.49	12	0.02	776.00	27596.00	19450	20220812	-30.85	12490	20230726	7.69	18400	-26.90	20230118	12490	7.69	20230726	19100	-29.58	20220816	12490	7.69	20230726	0.81	N	002390	500	68 억		228740	N	N	3	N	00	N
97	20230816	090129	57	100.00	KOSPI		의약품	N	N	N	N		N	13770	-40	5	-0.29	179170	13	0.12	13810	13810	13770	17950	9670	13810	13782.31	1.66	0	-2	14656	14232	13666	13242	12676	13950	12960	69	4140	500	9940	10	1	13763533	1895	17.74	0.50	12	0.00	776.00	27596.00	19450	20220812	-29.20	12490	20230726	10.25	18400	-25.16	20230118	12490	10.25	20230726	19100	-27.91	20220816	12490	10.25	20230726	0.81	N	002390	500	68 억		228740	N	N	3	N	00	N
98	20230814	160129	57	100.00	KOSPI		의약품	N	N	N	N		N	13810	-190	5	-1.36	142906530	10315	54.24	14000	14090	13100	18200	9800	14000	13854.24	1.68	0	-1917	14293	14146	13973	13826	13653	14220	13900	69	4200	500	10080	10	1	13763533	1901	17.80	0.50	12	0.07	776.00	27596.00	19450	20220812	-29.00	12490	20230726	10.57	18400	-24.95	20230118	12490	10.57	20230726	19100	-27.70	20220816	12490	10.57	20230726	0.80	N	002390	500	68 억		230594	N	N	3	N	00	N
99	20230814	150129	57	100.00	KOSPI		의약품	N	N	N	N		N	13880	-120	5	-0.86	125810000	9077	47.73	14000	14090	13100	18200	9800	14000	13860.31	1.68	0	-1872	14293	14146	13973	13826	13653	14220	13900	69	4200	500	10080	10	1	13763533	1910	17.89	0.50	12	0.07	776.00	27596.00	19450	20220812	-28.64	12490	20230726	11.13	18400	-24.57	20230118	12490	11.13	20230726	19100	-27.33	20220816	12490	11.13	20230726	0.80	N	002390	500	68 억		230594	N	N	5	N	00	N
100	20230814	140129	57	100.00	KOSPI		의약품	N	N	N	N		N	13900	-100	5	-0.71	123618260	8919	46.90	14000	14090	13100	18200	9800	14000	13860.10	1.68	0	-1794	14293	14146	13973	13826	13653	14220	13900	69	4200	500	10080	10	1	13763533	1913	17.91	0.50	12	0.06	776.00	27596.00	19450	20220812	-28.53	12490	20230726	11.29	18400	-24.46	20230118	12490	11.29	20230726	19100	-27.23	20220816	12490	11.29	20230726	0.80	N	002390	500	68 억		230594	N	N	5	N	00	N
101	20230814	130129	57	100.00	KOSPI		의약품	N	N	N	N		N	13830	-170	5	-1.21	122040620	8805	46.30	14000	14090	13100	18200	9800	14000	13860.38	1.68	0	-1772	14293	14146	13973	13826	13653	14220	13900	69	4200	500	10080	10	1	13763533	1903	17.82	0.50	12	0.06	776.00	27596.00	19450	20220812	-28.89	12490	20230726	10.73	18400	-24.84	20230118	12490	10.73	20230726	19100	-27.59	20220816	12490	10.73	20230726	0.80	N	002390	500	68 억		230594	N	N	5	N	00	N
102	20230814	120128	57	100.00	KOSPI		의약품	N	N	N	N		N	13850	-150	5	-1.07	119082890	8591	45.17	14000	14090	13100	18200	9800	14000	13861.35	1.68	0	-1724	14293	14146	13973	13826	13653	14220	13900	69	4200	500	10080	10	1	13763533	1906	17.85	0.50	12	0.06	776.00	27596.00	19450	20220812	-28.79	12490	20230726	10.89	18400	-24.73	20230118	12490	10.89	20230726	19100	-27.49	20220816	12490	10.89	20230726	0.80	N	002390	500	68 억		230594	N	N	5	N	00	N
103	20230814	110129	57	100.00	KOSPI		의약품	N	N	N	N		N	13770	-230	5	-1.64	99622920	7166	37.68	14000	14090	13760	18200	9800	14000	13902.17	1.68	0	-1575	14293	14146	13973	13826	13653	14220	13900	69	4200	500	10080	10	1	13763533	1895	17.74	0.50	12	0.05	776.00	27596.00	19450	20220812	-29.20	12490	20230726	10.25	18400	-25.16	20230118	12490	10.25	20230726	19100	-27.91	20220816	12490	10.25	20230726	0.80	N	002390	500	68 억		230594	N	N	5	N	00	N
104	20230814	100128	57	100.00	KOSPI		의약품	N	N	N	N		N	13900	-100	5	-0.71	47374250	3382	17.78	14000	14090	13880	18200	9800	14000	14007.76	1.68	0	-964	14293	14146	13973	13826	13653	14220	13900	69	4200	500	10080	10	1	13763533	1913	17.91	0.50	12	0.02	776.00	27596.00	19450	20220812	-28.53	12490	20230726	11.29	18400	-24.46	20230118	12490	11.29	20230726	19100	-27.23	20220816	12490	11.29	20230726	0.80	N	002390	500	68 억		230594	N	N	5	N	00	N
105	20230814	090129	57	100.00	KOSPI		의약품	N	N	N	N		N	14000	0	3	0.00	798000	57	0.30	14000	14000	14000	18200	9800	14000	14000.00	1.68	0	-26	14293	14146	13973	13826	13653	14220	13900	69	4200	500	10080	10	1	13763533	1927	18.04	0.51	12	0.00	776.00	27596.00	19450	20220812	-28.02	12490	20230726	12.09	18400	-23.91	20230118	12490	12.09	20230726	19100	-26.70	20220816	12490	12.09	20230726	0.80	N	002390	500	68 억		230594	N	N	5	N	00	N
106	20230811	160127	57	100.00	KOSPI		의약품	N	N	N	N		N	14000	0	3	0.00	266605170	19008	69.89	13990	14120	13800	18200	9800	14000	14025.95	1.68	0	1211	14326	14162	13836	13672	13346	14245	13755	69	4200	500	10080	10	1	13763533	1927	18.04	0.51	12	0.14	776.00	27596.00	19450	20220812	-28.02	12490	20230726	12.09	18400	-23.91	20230118	12490	12.09	20230726	19450	-28.02	20220812	12490	12.09	20230726	0.82	N	002390	500	68 억		230764	N	N	5	N	00	N
107	20230811	150128	57	100.00	KOSPI		의약품	N	N	N	N		N	14010	10	2	0.07	242123830	17263	63.47	13990	14120	13800	18200	9800	14000	14025.59	1.68	0	1552	14326	14162	13836	13672	13346	14245	13755	69	4200	500	10080	10	1	13763533	1928	18.05	0.51	12	0.13	776.00	27596.00	19450	20220812	-27.97	12490	20230726	12.17	18400	-23.86	20230118	12490	12.17	20230726	19450	-27.97	20220812	12490	12.17	20230726	0.82	N	002390	500	68 억		230764	N	N	6	N	00	N
108	20230811	140129	57	100.00	KOSPI		의약품	N	N	N	N		N	14070	70	2	0.50	186291880	13283	48.84	13990	14120	13800	18200	9800	14000	14024.83	1.68	0	1125	14326	14162	13836	13672	13346	14245	13755	69	4200	500	10080	10	1	13763533	1937	18.13	0.51	12	0.10	776.00	27596.00	19450	20220812	-27.66	12490	20230726	12.65	18400	-23.53	20230118	12490	12.65	20230726	19450	-27.66	20220812	12490	12.65	20230726	0.82	N	002390	500	68 억		230764	N	N	6	N	00	N
109	20230811	130128	57	100.00	KOSPI		의약품	N	N	N	N		N	14040	40	2	0.29	180277570	12855	47.27	13990	14120	13800	18200	9800	14000	14023.93	1.68	0	857	14326	14162	13836	13672	13346	14245	13755	69	4200	500	10080	10	1	13763533	1932	18.09	0.51	12	0.09	776.00	27596.00	19450	20220812	-27.81	12490	20230726	12.41	18400	-23.70	20230118	12490	12.41	20230726	19450	-27.81	20220812	12490	12.41	20230726	0.82	N	002390	500	68 억		230764	N	N	6	N	00	N
110	20230811	120128	57	100.00	KOSPI		의약품	N	N	N	N		N	14020	20	2	0.14	162410990	11582	42.59	13990	14120	13800	18200	9800	14000	14022.71	1.68	0	586	14326	14162	13836	13672	13346	14245	13755	69	4200	500	10080	10	1	13763533	1930	18.07	0.51	12	0.08	776.00	27596.00	19450	20220812	-27.92	12490	20230726	12.25	18400	-23.80	20230118	12490	12.25	20230726	19450	-27.92	20220812	12490	12.25	20230726	0.82	N	002390	500	68 억		230764	N	N	6	N	00	N
111	20230811	110128	57	100.00	KOSPI		의약품	N	N	N	N		N	14050	50	2	0.36	91214470	6520	23.97	13990	14120	13800	18200	9800	14000	13989.95	1.68	0	161	14326	14162	13836	13672	13346	14245	13755	69	4200	500	10080	10	1	13763533	1934	18.11	0.51	12	0.05	776.00	27596.00	19450	20220812	-27.76	12490	20230726	12.49	18400	-23.64	20230118	12490	12.49	20230726	19450	-27.76	20220812	12490	12.49	20230726	0.82	N	002390	500	68 억		230764	N	N	6	N	00	N
112	20230811	100128	57	100.00	KOSPI		의약품	N	N	N	N		N	14030	30	2	0.21	45821280	3295	12.12	13990	14030	13800	18200	9800	14000	13906.31	1.68	0	777	14326	14162	13836	13672	13346	14245	13755	69	4200	500	10080	10	1	13763533	1931	18.08	0.51	12	0.02	776.00	27596.00	19450	20220812	-27.87	12490	20230726	12.33	18400	-23.75	20230118	12490	12.33	20230726	19450	-27.87	20220812	12490	12.33	20230726	0.82	N	002390	500	68 억		230764	N	N	6	N	00	N
113	20230811	090129	57	100.00	KOSPI		의약품	N	N	N	N		N	13990	-10	5	-0.07	895360	64	0.24	13990	13990	13990	18200	9800	14000	13990.00	1.68	0	-25	14326	14162	13836	13672	13346	14245	13755	69	4200	500	10080	10	1	13763533	1926	18.03	0.51	12	0.00	776.00	27596.00	19450	20220812	-28.07	12490	20230726	12.01	18400	-23.97	20230118	12490	12.01	20230726	19450	-28.07	20220812	12490	12.01	20230726	0.82	N	002390	500	68 억		230764	N	N	6	N	00	N
114	20230810	160127	57	100.00	KOSPI		의약품	N	N	N	N		N	14000	450	2	3.32	375573250	27180	164.88	13530	14000	13510	17610	9490	13550	13816.69	1.61	0	9497	13910	13730	13370	13190	12830	13820	13280	69	4060	500	9750	10	1	13763533	1927	18.04	0.51	12	0.20	776.00	27596.00	19450	20220812	-28.02	12490	20230726	12.09	18400	-23.91	20230118	12490	12.09	20230726	19450	-28.02	20220812	12490	12.09	20230726	0.82	N	002390	500	68 억		221410	N	N	6	N	00	N
115	20230810	150127	57	100.00	KOSPI		의약품	N	N	N	N		N	13880	330	2	2.44	325254910	23572	142.99	13530	13940	13510	17610	9490	13550	13798.36	1.61	0	8707	13910	13730	13370	13190	12830	13820	13280	69	4060	500	9750	10	1	13763533	1910	17.89	0.50	12	0.17	776.00	27596.00	19450	20220812	-28.64	12490	20230726	11.13	18400	-24.57	20230118	12490	11.13	20230726	19450	-28.64	20220812	12490	11.13	20230726	0.82	N	002390	500	68 억		221410	N	N	3	N	00	N
116	20230810	140128	57	100.00	KOSPI		의약품	N	N	N	N		N	13830	280	2	2.07	256487840	18609	112.88	13530	13940	13510	17610	9490	13550	13783.00	1.61	0	6567	13910	13730	13370	13190	12830	13820	13280	69	4060	500	9750	10	1	13763533	1903	17.82	0.50	12	0.14	776.00	27596.00	19450	20220812	-28.89	12490	20230726	10.73	18400	-24.84	20230118	12490	10.73	20230726	19450	-28.89	20220812	12490	10.73	20230726	0.82	N	002390	500	68 억		221410	N	N	3	N	00	N
117	20230810	130127	57	100.00	KOSPI		의약품	N	N	N	N		N	13760	210	2	1.55	222979910	16181	98.16	13530	13940	13510	17610	9490	13550	13780.35	1.61	0	5184	13910	13730	13370	13190	12830	13820	13280	69	4060	500	9750	10	1	13763533	1894	17.73	0.50	12	0.12	776.00	27596.00	19450	20220812	-29.25	12490	20230726	10.17	18400	-25.22	20230118	12490	10.17	20230726	19450	-29.25	20220812	12490	10.17	20230726	0.82	N	002390	500	68 억		221410	N	N	3	N	00	N
118	20230810	120127	57	100.00	KOSPI		의약품	N	N	N	N		N	13830	280	2	2.07	195924640	14221	86.27	13530	13940	13510	17610	9490	13550	13777.14	1.61	0	4637	13910	13730	13370	13190	12830	13820	13280	69	4060	500	9750	10	1	13763533	1903	17.82	0.50	12	0.10	776.00	27596.00	19450	20220812	-28.89	12490	20230726	10.73	18400	-24.84	20230118	12490	10.73	20230726	19450	-28.89	20220812	12490	10.73	20230726	0.82	N	002390	500	68 억		221410	N	N	3	N	00	N
119	20230810	110128	57	100.00	KOSPI		의약품	N	N	N	N		N	13880	330	2	2.44	169298010	12298	74.60	13530	13940	13510	17610	9490	13550	13766.30	1.61	0	4248	13910	13730	13370	13190	12830	13820	13280	69	4060	500	9750	10	1	13763533	1910	17.89	0.50	12	0.09	776.00	27596.00	19450	20220812	-28.64	12490	20230726	11.13	18400	-24.57	20230118	12490	11.13	20230726	19450	-28.64	20220812	12490	11.13	20230726	0.82	N	002390	500	68 억		221410	N	N	3	N	00	N
120	20230810	100129	57	100.00	KOSPI		의약품	N	N	N	N		N	13900	350	2	2.58	102226890	7464	45.28	13530	13920	13510	17610	9490	13550	13695.99	1.61	0	3809	13910	13730	13370	13190	12830	13820	13280	69	4060	500	9750	10	1	13763533	1913	17.91	0.50	12	0.05	776.00	27596.00	19450	20220812	-28.53	12490	20230726	11.29	18400	-24.46	20230118	12490	11.29	20230726	19450	-28.53	20220812	12490	11.29	20230726	0.82	N	002390	500	68 억		221410	N	N	3	N	00	N
121	20230810	090128	57	100.00	KOSPI		의약품	N	N	N	N		N	13530	-20	5	-0.15	5547300	410	2.49	13530	13530	13530	17610	9490	13550	13530.00	1.61	0	69	13910	13730	13370	13190	12830	13820	13280	69	4060	500	9750	10	1	13763533	1862	17.44	0.49	12	0.00	776.00	27596.00	19450	20220812	-30.44	12490	20230726	8.33	18400	-26.47	20230118	12490	8.33	20230726	19450	-30.44	20220812	12490	8.33	20230726	0.82	N	002390	500	68 억		221410	N	N	3	N	00	N
122	20230809	160128	57	100.00	KOSPI		의약품	N	N	N	N		N	13550	560	2	4.31	219753440	16438	127.12	13070	13550	13010	16880	9100	12990	13368.62	1.54	0	8711	13576	13282	13126	12832	12676	13205	12755	69	3890	500	9350	10	1	13763533	1865	17.46	0.49	12	0.12	776.00	27596.00	19450	20220812	-30.33	12490	20230726	8.49	18400	-26.36	20230118	12490	8.49	20230726	19450	-30.33	20220812	12490	8.49	20230726	0.83	N	002390	500	68 억		212230	N	N	3	N	00	N
123	20230809	150127	57	100.00	KOSPI		의약품	N	N	N	N		N	13400	410	2	3.16	159197130	11942	92.35	13070	13430	13010	16880	9100	12990	13330.86	1.54	0	7001	13576	13282	13126	12832	12676	13205	12755	69	3890	500	9350	10	1	13763533	1844	17.27	0.49	12	0.09	776.00	27596.00	19450	20220812	-31.11	12490	20230726	7.29	18400	-27.17	20230118	12490	7.29	20230726	19450	-31.11	20220812	12490	7.29	20230726	0.83	N	002390	500	68 억		212230	N	N	22	N	00	N
124	20230809	140127	57	100.00	KOSPI		의약품	N	N	N	N		N	13390	400	2	3.08	129785300	9746	75.37	13070	13430	13010	16880	9100	12990	13316.78	1.54	0	5700	13576	13282	13126	12832	12676	13205	12755	69	3890	500	9350	10	1	13763533	1843	17.26	0.49	12	0.07	776.00	27596.00	19450	20220812	-31.16	12490	20230726	7.21	18400	-27.23	20230118	12490	7.21	20230726	19450	-31.16	20220812	12490	7.21	20230726	0.83	N	002390	500	68 억		212230	N	N	22	N	00	N
125	20230809	130128	57	100.00	KOSPI		의약품	N	N	N	N		N	13360	370	2	2.85	92975260	6997	54.11	13070	13380	13010	16880	9100	12990	13287.87	1.54	0	4391	13576	13282	13126	12832	12676	13205	12755	69	3890	500	9350	10	1	13763533	1839	17.22	0.48	12	0.05	776.00	27596.00	19450	20220812	-31.31	12490	20230726	6.97	18400	-27.39	20230118	12490	6.97	20230726	19450	-31.31	20220812	12490	6.97	20230726	0.83	N	002390	500	68 억		212230	N	N	22	N	00	N
126	20230809	120128	57	100.00	KOSPI		의약품	N	N	N	N		N	13330	340	2	2.62	74100320	5583	43.18	13070	13370	13010	16880	9100	12990	13272.49	1.54	0	3244	13576	13282	13126	12832	12676	13205	12755	69	3890	500	9350	10	1	13763533	1835	17.18	0.48	12	0.04	776.00	27596.00	19450	20220812	-31.47	12490	20230726	6.73	18400	-27.55	20230118	12490	6.73	20230726	19450	-31.47	20220812	12490	6.73	20230726	0.83	N	002390	500	68 억		212230	N	N	22	N	00	N
127	20230809	110128	57	100.00	KOSPI		의약품	N	N	N	N		N	13300	310	2	2.39	45420260	3431	26.53	13070	13340	13010	16880	9100	12990	13238.20	1.54	0	2128	13576	13282	13126	12832	12676	13205	12755	69	3890	500	9350	10	1	13763533	1831	17.14	0.48	12	0.02	776.00	27596.00	19450	20220812	-31.62	12490	20230726	6.49	18400	-27.72	20230118	12490	6.49	20230726	19450	-31.62	20220812	12490	6.49	20230726	0.83	N	002390	500	68 억		212230	N	N	22	N	00	N
128	20230809	100126	57	100.00	KOSPI		의약품	N	N	N	N		N	13240	250	2	1.92	12050390	919	7.11	13070	13250	13010	16880	9100	12990	13112.50	1.54	0	251	13576	13282	13126	12832	12676	13205	12755	69	3890	500	9350	10	1	13763533	1822	17.06	0.48	12	0.01	776.00	27596.00	19450	20220812	-31.93	12490	20230726	6.00	18400	-28.04	20230118	12490	6.00	20230726	19450	-31.93	20220812	12490	6.00	20230726	0.83	N	002390	500	68 억		212230	N	N	22	N	00	N
129	20230809	090127	57	100.00	KOSPI		의약품	N	N	N	N		N	13070	80	2	0.62	78420	6	0.05	13070	13070	13070	16880	9100	12990	13070.00	1.54	0	2	13576	13282	13126	12832	12676	13205	12755	69	3890	500	9350	10	1	13763533	1799	16.84	0.47	12	0.00	776.00	27596.00	19450	20220812	-32.80	12490	20230726	4.64	18400	-28.97	20230118	12490	4.64	20230726	19450	-32.80	20220812	12490	4.64	20230726	0.83	N	002390	500	68 억		212230	N	N	22	N	00	N
130	20230808	160128	57	100.00	KOSPI		의약품	N	N	N	N		N	12990	-260	5	-1.96	169305880	12926	99.53	13160	13420	12970	17220	9280	13250	13098.22	1.54	0	116	13670	13460	13310	13100	12950	13385	13025	69	3970	500	9540	10	1	13763533	1788	16.74	0.47	12	0.09	776.00	27596.00	19450	20220812	-33.21	12490	20230726	4.00	18400	-29.40	20230118	12490	4.00	20230726	19450	-33.21	20220812	12490	4.00	20230726	0.82	N	002390	500	68 억		212142	N	N	22	N	00	N
131	20230808	150127	57	100.00	KOSPI		의약품	N	N	N	N		N	12980	-270	5	-2.04	164008260	12518	96.39	13160	13420	12980	17220	9280	13250	13101.79	1.54	0	139	13670	13460	13310	13100	12950	13385	13025	69	3970	500	9540	10	1	13763533	1787	16.73	0.47	12	0.09	776.00	27596.00	19450	20220812	-33.26	12490	20230726	3.92	18400	-29.46	20230118	12490	3.92	20230726	19450	-33.26	20220812	12490	3.92	20230726	0.82	N	002390	500	68 억		212142	N	N	10	N	00	N
132	20230808	140127	57	100.00	KOSPI		의약품	N	N	N	N		N	13000	-250	5	-1.89	144097380	10986	84.59	13160	13420	13000	17220	9280	13250	13116.46	1.54	0	263	13670	13460	13310	13100	12950	13385	13025	69	3970	500	9540	10	1	13763533	1789	16.75	0.47	12	0.08	776.00	27596.00	19450	20220812	-33.16	12490	20230726	4.08	18400	-29.35	20230118	12490	4.08	20230726	19450	-33.16	20220812	12490	4.08	20230726	0.82	N	002390	500	68 억		212142	N	N	10	N	00	N
133	20230808	130126	57	100.00	KOSPI		의약품	N	N	N	N		N	13060	-190	5	-1.43	119779550	9118	70.21	13160	13420	13050	17220	9280	13250	13136.60	1.54	0	-28	13670	13460	13310	13100	12950	13385	13025	69	3970	500	9540	10	1	13763533	1798	16.83	0.47	12	0.07	776.00	27596.00	19450	20220812	-32.85	12490	20230726	4.56	18400	-29.02	20230118	12490	4.56	20230726	19450	-32.85	20220812	12490	4.56	20230726	0.82	N	002390	500	68 억		212142	N	N	10	N	00	N
134	20230808	120126	57	100.00	KOSPI		의약품	N	N	N	N		N	13080	-170	5	-1.28	101967220	7754	59.71	13160	13420	13080	17220	9280	13250	13150.27	1.54	0	-55	13670	13460	13310	13100	12950	13385	13025	69	3970	500	9540	10	1	13763533	1800	16.86	0.47	12	0.06	776.00	27596.00	19450	20220812	-32.75	12490	20230726	4.72	18400	-28.91	20230118	12490	4.72	20230726	19450	-32.75	20220812	12490	4.72	20230726	0.82	N	002390	500	68 억		212142	N	N	10	N	00	N
135	20230808	110127	57	100.00	KOSPI		의약품	N	N	N	N		N	13140	-110	5	-0.83	53828980	4082	31.43	13160	13420	13100	17220	9280	13250	13186.91	1.54	0	-41	13670	13460	13310	13100	12950	13385	13025	69	3970	500	9540	10	1	13763533	1809	16.93	0.48	12	0.03	776.00	27596.00	19450	20220812	-32.44	12490	20230726	5.20	18400	-28.59	20230118	12490	5.20	20230726	19450	-32.44	20220812	12490	5.20	20230726	0.82	N	002390	500	68 억		212142	N	N	10	N	00	N
136	20230808	100127	57	100.00	KOSPI		의약품	N	N	N	N		N	13180	-70	5	-0.53	28739600	2177	16.76	13160	13420	13100	17220	9280	13250	13201.47	1.54	0	32	13670	13460	13310	13100	12950	13385	13025	69	3970	500	9540	10	1	13763533	1814	16.98	0.48	12	0.02	776.00	27596.00	19450	20220812	-32.24	12490	20230726	5.52	18400	-28.37	20230118	12490	5.52	20230726	19450	-32.24	20220812	12490	5.52	20230726	0.82	N	002390	500	68 억		212142	N	N	10	N	00	N
137	20230808	090128	57	100.00	KOSPI		의약품	N	N	N	N		N	13290	40	2	0.30	4397790	334	2.57	13160	13290	13160	17220	9280	13250	13167.04	1.54	0	2	13670	13460	13310	13100	12950	13385	13025	69	3970	500	9540	10	1	13763533	1829	17.13	0.48	12	0.00	776.00	27596.00	19450	20220812	-31.67	12490	20230726	6.41	18400	-27.77	20230118	12490	6.41	20230726	19450	-31.67	20220812	12490	6.41	20230726	0.82	N	002390	500	68 억		212142	N	N	10	N	00	N
138	20230807	160126	57	100.00	KOSPI		의약품	N	N	N	N		N	13250	-200	5	-1.49	172356580	12945	187.17	13450	13520	13160	17480	9420	13450	13314.55	1.52	0	3024	13663	13556	13443	13336	13223	13500	13280	69	4030	500	9680	10	1	13763533	1824	17.07	0.48	12	0.09	776.00	27596.00	19450	20220812	-31.88	12490	20230726	6.08	18400	-27.99	20230118	12490	6.08	20230726	19450	-31.88	20220812	12490	6.08	20230726	0.84	N	002390	500	68 억		209668	N	N	10	N	00	N
139	20230807	150126	57	100.00	KOSPI		의약품	N	N	N	N		N	13250	-200	5	-1.49	164678870	12365	178.79	13450	13520	13160	17480	9420	13450	13318.15	1.52	0	2800	13663	13556	13443	13336	13223	13500	13280	69	4030	500	9680	10	1	13763533	1824	17.07	0.48	12	0.09	776.00	27596.00	19450	20220812	-31.88	12490	20230726	6.08	18400	-27.99	20230118	12490	6.08	20230726	19450	-31.88	20220812	12490	6.08	20230726	0.84	N	002390	500	68 억		209668	N	N	14	N	00	N
140	20230807	140128	57	100.00	KOSPI		의약품	N	N	N	N		N	13260	-190	5	-1.41	124669280	9336	134.99	13450	13520	13230	17480	9420	13450	13353.61	1.52	0	1325	13663	13556	13443	13336	13223	13500	13280	69	4030	500	9680	10	1	13763533	1825	17.09	0.48	12	0.07	776.00	27596.00	19450	20220812	-31.83	12490	20230726	6.16	18400	-27.93	20230118	12490	6.16	20230726	19450	-31.83	20220812	12490	6.16	20230726	0.84	N	002390	500	68 억		209668	N	N	14	N	00	N
141	20230807	130127	57	100.00	KOSPI		의약품	N	N	N	N		N	13300	-150	5	-1.12	85650250	6394	92.45	13450	13520	13300	17480	9420	13450	13395.41	1.52	0	324	13663	13556	13443	13336	13223	13500	13280	69	4030	500	9680	10	1	13763533	1831	17.14	0.48	12	0.05	776.00	27596.00	19450	20220812	-31.62	12490	20230726	6.49	18400	-27.72	20230118	12490	6.49	20230726	19450	-31.62	20220812	12490	6.49	20230726	0.84	N	002390	500	68 억		209668	N	N	14	N	00	N
142	20230807	120126	57	100.00	KOSPI		의약품	N	N	N	N		N	13390	-60	5	-0.45	66809980	4979	71.99	13450	13520	13310	17480	9420	13450	13418.35	1.52	0	101	13663	13556	13443	13336	13223	13500	13280	69	4030	500	9680	10	1	13763533	1843	17.26	0.49	12	0.04	776.00	27596.00	19450	20220812	-31.16	12490	20230726	7.21	18400	-27.23	20230118	12490	7.21	20230726	19450	-31.16	20220812	12490	7.21	20230726	0.84	N	002390	500	68 억		209668	N	N	14	N	00	N
143	20230807	110126	57	100.00	KOSPI		의약품	N	N	N	N		N	13380	-70	5	-0.52	39338320	2920	42.22	13450	13520	13350	17480	9420	13450	13472.03	1.52	0	-245	13663	13556	13443	13336	13223	13500	13280	69	4030	500	9680	10	1	13763533	1842	17.24	0.48	12	0.02	776.00	27596.00	19450	20220812	-31.21	12490	20230726	7.13	18400	-27.28	20230118	12490	7.13	20230726	19450	-31.21	20220812	12490	7.13	20230726	0.84	N	002390	500	68 억		209668	N	N	14	N	00	N
144	20230807	100127	57	100.00	KOSPI		의약품	N	N	N	N		N	13490	40	2	0.30	24333910	1804	26.08	13450	13520	13350	17480	9420	13450	13488.86	1.52	0	-530	13663	13556	13443	13336	13223	13500	13280	69	4030	500	9680	10	1	13763533	1857	17.38	0.49	12	0.01	776.00	27596.00	19450	20220812	-30.64	12490	20230726	8.01	18400	-26.68	20230118	12490	8.01	20230726	19450	-30.64	20220812	12490	8.01	20230726	0.84	N	002390	500	68 억		209668	N	N	14	N	00	N
145	20230807	090126	57	100.00	KOSPI		의약품	N	N	N	N		N	13410	-40	5	-0.30	3558190	265	3.83	13450	13450	13410	17480	9420	13450	13427.13	1.52	0	-178	13663	13556	13443	13336	13223	13500	13280	69	4030	500	9680	10	1	13763533	1846	17.28	0.49	12	0.00	776.00	27596.00	19450	20220812	-31.05	12490	20230726	7.37	18400	-27.12	20230118	12490	7.37	20230726	19450	-31.05	20220812	12490	7.37	20230726	0.84	N	002390	500	68 억		209668	N	N	14	N	00	N
146	20230804	160127	57	100.00	KOSPI		의약품	N	N	N	N		N	13450	10	2	0.07	92947220	6916	46.35	13520	13550	13330	17470	9410	13440	13439.43	1.53	0	231	13633	13536	13353	13256	13073	13585	13305	69	4030	500	9670	10	1	13763533	1851	17.33	0.49	12	0.05	776.00	27596.00	19450	20220812	-30.85	12490	20230726	7.69	18400	-26.90	20230118	12490	7.69	20230726	19450	-30.85	20220812	12490	7.69	20230726	0.84	N	002390	500	68 억		209980	N	N	14	N	00	N
147	20230804	150126	57	100.00	KOSPI		의약품	N	N	N	N		N	13390	-50	5	-0.37	74615380	5549	37.19	13520	13550	13350	17470	9410	13440	13446.64	1.53	0	181	13633	13536	13353	13256	13073	13585	13305	69	4030	500	9670	10	1	13763533	1843	17.26	0.49	12	0.04	776.00	27596.00	19450	20220812	-31.16	12490	20230726	7.21	18400	-27.23	20230118	12490	7.21	20230726	19450	-31.16	20220812	12490	7.21	20230726	0.84	N	002390	500	68 억		209980	N	N	37	N	00	N
148	20230804	140127	57	100.00	KOSPI		의약품	N	N	N	N		N	13420	-20	5	-0.15	68355410	5082	34.06	13520	13550	13350	17470	9410	13440	13450.49	1.53	0	275	13633	13536	13353	13256	13073	13585	13305	69	4030	500	9670	10	1	13763533	1847	17.29	0.49	12	0.04	776.00	27596.00	19450	20220812	-31.00	12490	20230726	7.45	18400	-27.07	20230118	12490	7.45	20230726	19450	-31.00	20220812	12490	7.45	20230726	0.84	N	002390	500	68 억		209980	N	N	37	N	00	N
149	20230804	130126	57	100.00	KOSPI		의약품	N	N	N	N		N	13460	20	2	0.15	61261280	4554	30.52	13520	13550	13350	17470	9410	13440	13452.19	1.53	0	328	13633	13536	13353	13256	13073	13585	13305	69	4030	500	9670	10	1	13763533	1853	17.35	0.49	12	0.03	776.00	27596.00	19450	20220812	-30.80	12490	20230726	7.77	18400	-26.85	20230118	12490	7.77	20230726	19450	-30.80	20220812	12490	7.77	20230726	0.84	N	002390	500	68 억		209980	N	N	37	N	00	N
150	20230804	120127	57	100.00	KOSPI		의약품	N	N	N	N		N	13440	0	3	0.00	60442110	4493	30.11	13520	13550	13350	17470	9410	13440	13452.51	1.53	0	361	13633	13536	13353	13256	13073	13585	13305	69	4030	500	9670	10	1	13763533	1850	17.32	0.49	12	0.03	776.00	27596.00	19450	20220812	-30.90	12490	20230726	7.61	18400	-26.96	20230118	12490	7.61	20230726	19450	-30.90	20220812	12490	7.61	20230726	0.84	N	002390	500	68 억		209980	N	N	37	N	00	N
151	20230804	110126	57	100.00	KOSPI		의약품	N	N	N	N		N	13440	0	3	0.00	44248890	3286	22.02	13520	13550	13430	17470	9410	13440	13465.88	1.53	0	581	13633	13536	13353	13256	13073	13585	13305	69	4030	500	9670	10	1	13763533	1850	17.32	0.49	12	0.02	776.00	27596.00	19450	20220812	-30.90	12490	20230726	7.61	18400	-26.96	20230118	12490	7.61	20230726	19450	-30.90	20220812	12490	7.61	20230726	0.84	N	002390	500	68 억		209980	N	N	37	N	00	N
152	20230804	100125	57	100.00	KOSPI		의약품	N	N	N	N		N	13450	10	2	0.07	35342760	2623	17.58	13520	13550	13430	17470	9410	13440	13474.17	1.53	0	515	13633	13536	13353	13256	13073	13585	13305	69	4030	500	9670	10	1	13763533	1851	17.33	0.49	12	0.02	776.00	27596.00	19450	20220812	-30.85	12490	20230726	7.69	18400	-26.90	20230118	12490	7.69	20230726	19450	-30.85	20220812	12490	7.69	20230726	0.84	N	002390	500	68 억		209980	N	N	37	N	00	N
153	20230804	090126	57	100.00	KOSPI		의약품	N	N	N	N		N	13520	80	2	0.60	3226380	239	1.60	13520	13520	13450	17470	9410	13440	13499.50	1.53	0	1	13633	13536	13353	13256	13073	13585	13305	69	4030	500	9670	10	1	13763533	1861	17.42	0.49	12	0.00	776.00	27596.00	19450	20220812	-30.49	12490	20230726	8.25	18400	-26.52	20230118	12490	8.25	20230726	19450	-30.49	20220812	12490	8.25	20230726	0.84	N	002390	500	68 억		209980	N	N	37	N	00	N
154	20230803	160126	57	100.00	KOSPI		의약품	N	N	N	N		N	13440	240	2	1.82	199143580	14918	216.05	13200	13450	13170	17160	9240	13200	13348.37	1.52	0	-431	13573	13386	13193	13006	12813	13290	12910	69	3960	500	9500	10	1	13763533	1850	17.32	0.49	12	0.11	776.00	27596.00	19450	20220812	-30.90	12490	20230726	7.61	18400	-26.96	20230118	12490	7.61	20230726	19450	-30.90	20220812	12490	7.61	20230726	0.83	N	002390	500	68 억		209670	N	N	37	N	00	N
155	20230803	150126	57	100.00	KOSPI		의약품	N	N	N	N		N	13400	200	2	1.52	187960260	14085	203.98	13200	13450	13170	17160	9240	13200	13344.71	1.52	0	-169	13573	13386	13193	13006	12813	13290	12910	69	3960	500	9500	10	1	13763533	1844	17.27	0.49	12	0.10	776.00	27596.00	19450	20220812	-31.11	12490	20230726	7.29	18400	-27.17	20230118	12490	7.29	20230726	19450	-31.11	20220812	12490	7.29	20230726	0.83	N	002390	500	68 억		209670	N	N	5	N	00	N
156	20230803	140124	57	100.00	KOSPI		의약품	N	N	N	N		N	13420	220	2	1.67	164592820	12342	178.74	13200	13450	13170	17160	9240	13200	13335.99	1.52	0	215	13573	13386	13193	13006	12813	13290	12910	69	3960	500	9500	10	1	13763533	1847	17.29	0.49	12	0.09	776.00	27596.00	19450	20220812	-31.00	12490	20230726	7.45	18400	-27.07	20230118	12490	7.45	20230726	19450	-31.00	20220812	12490	7.45	20230726	0.83	N	002390	500	68 억		209670	N	N	5	N	00	N
157	20230803	130127	57	100.00	KOSPI		의약품	N	N	N	N		N	13420	220	2	1.67	145475710	10917	158.10	13200	13430	13170	17160	9240	13200	13325.61	1.52	0	68	13573	13386	13193	13006	12813	13290	12910	69	3960	500	9500	10	1	13763533	1847	17.29	0.49	12	0.08	776.00	27596.00	19450	20220812	-31.00	12490	20230726	7.45	18400	-27.07	20230118	12490	7.45	20230726	19450	-31.00	20220812	12490	7.45	20230726	0.83	N	002390	500	68 억		209670	N	N	5	N	00	N
158	20230803	120126	57	100.00	KOSPI		의약품	N	N	N	N		N	13310	110	2	0.83	125091920	9394	136.05	13200	13430	13170	17160	9240	13200	13316.15	1.52	0	657	13573	13386	13193	13006	12813	13290	12910	69	3960	500	9500	10	1	13763533	1832	17.15	0.48	12	0.07	776.00	27596.00	19450	20220812	-31.57	12490	20230726	6.57	18400	-27.66	20230118	12490	6.57	20230726	19450	-31.57	20220812	12490	6.57	20230726	0.83	N	002390	500	68 억		209670	N	N	5	N	00	N
159	20230803	110126	57	100.00	KOSPI		의약품	N	N	N	N		N	13330	130	2	0.98	105221260	7901	114.42	13200	13430	13170	17160	9240	13200	13317.46	1.52	0	444	13573	13386	13193	13006	12813	13290	12910	69	3960	500	9500	10	1	13763533	1835	17.18	0.48	12	0.06	776.00	27596.00	19450	20220812	-31.47	12490	20230726	6.73	18400	-27.55	20230118	12490	6.73	20230726	19450	-31.47	20220812	12490	6.73	20230726	0.83	N	002390	500	68 억		209670	N	N	5	N	00	N
160	20230803	100125	57	100.00	KOSPI		의약품	N	N	N	N		N	13340	140	2	1.06	51234890	3867	56.00	13200	13350	13170	17160	9240	13200	13249.26	1.52	0	1027	13573	13386	13193	13006	12813	13290	12910	69	3960	500	9500	10	1	13763533	1836	17.19	0.48	12	0.03	776.00	27596.00	19450	20220812	-31.41	12490	20230726	6.81	18400	-27.50	20230118	12490	6.81	20230726	19450	-31.41	20220812	12490	6.81	20230726	0.83	N	002390	500	68 억		209670	N	N	5	N	00	N
161	20230803	090125	57	100.00	KOSPI		의약품	N	N	N	N		N	13200	0	3	0.00	607200	46	0.67	13200	13200	13200	17160	9240	13200	13200.00	1.52	0	2	13573	13386	13193	13006	12813	13290	12910	69	3960	500	9500	10	1	13763533	1817	17.01	0.48	12	0.00	776.00	27596.00	19450	20220812	-32.13	12490	20230726	5.68	18400	-28.26	20230118	12490	5.68	20230726	19450	-32.13	20220812	12490	5.68	20230726	0.83	N	002390	500	68 억		209670	N	N	5	N	00	N
162	20230802	160125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13200	-80	5	-0.60	91169600	6897	34.49	13280	13380	13000	17260	9300	13280	13218.84	1.53	0	-744	13626	13452	13226	13052	12826	13540	13140	69	3980	500	9560	10	1	13763533	1817	17.01	0.48	12	0.05	776.00	27596.00	19450	20220812	-32.13	12490	20230726	5.68	18400	-28.26	20230118	12490	5.68	20230726	19450	-32.13	20220812	12490	5.68	20230726	0.84	N	002390	500	68 억		211236	N	N	5	N	00	N
163	20230802	150125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13200	-80	5	-0.60	85110830	6438	32.20	13280	13380	13000	17260	9300	13280	13220.07	1.53	0	-752	13626	13452	13226	13052	12826	13540	13140	69	3980	500	9560	10	1	13763533	1817	17.01	0.48	12	0.05	776.00	27596.00	19450	20220812	-32.13	12490	20230726	5.68	18400	-28.26	20230118	12490	5.68	20230726	19450	-32.13	20220812	12490	5.68	20230726	0.84	N	002390	500	68 억		211236	N	N	4	N	00	N
164	20230802	140127	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13130	-150	5	-1.13	81230080	6143	30.72	13280	13380	13000	17260	9300	13280	13223.19	1.53	0	-860	13626	13452	13226	13052	12826	13540	13140	69	3980	500	9560	10	1	13763533	1807	16.92	0.48	12	0.04	776.00	27596.00	19450	20220812	-32.49	12490	20230726	5.12	18400	-28.64	20230118	12490	5.12	20230726	19450	-32.49	20220812	12490	5.12	20230726	0.84	N	002390	500	68 억		211236	N	N	4	N	00	N
165	20230802	130125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13210	-70	5	-0.53	58950520	4442	22.21	13280	13380	13160	17260	9300	13280	13271.17	1.53	0	-697	13626	13452	13226	13052	12826	13540	13140	69	3980	500	9560	10	1	13763533	1818	17.02	0.48	12	0.03	776.00	27596.00	19450	20220812	-32.08	12490	20230726	5.76	18400	-28.21	20230118	12490	5.76	20230726	19450	-32.08	20220812	12490	5.76	20230726	0.84	N	002390	500	68 억		211236	N	N	4	N	00	N
166	20230802	120126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13230	-50	5	-0.38	50301540	3787	18.94	13280	13380	13200	17260	9300	13280	13282.69	1.53	0	-418	13626	13452	13226	13052	12826	13540	13140	69	3980	500	9560	10	1	13763533	1821	17.05	0.48	12	0.03	776.00	27596.00	19450	20220812	-31.98	12490	20230726	5.92	18400	-28.10	20230118	12490	5.92	20230726	19450	-31.98	20220812	12490	5.92	20230726	0.84	N	002390	500	68 억		211236	N	N	4	N	00	N
167	20230802	110126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13270	-10	5	-0.08	31029350	2334	11.67	13280	13380	13240	17260	9300	13280	13294.49	1.53	0	-110	13626	13452	13226	13052	12826	13540	13140	69	3980	500	9560	10	1	13763533	1826	17.10	0.48	12	0.02	776.00	27596.00	19450	20220812	-31.77	12490	20230726	6.24	18400	-27.88	20230118	12490	6.24	20230726	19450	-31.77	20220812	12490	6.24	20230726	0.84	N	002390	500	68 억		211236	N	N	4	N	00	N
168	20230802	100126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13300	20	2	0.15	17959590	1351	6.76	13280	13380	13240	17260	9300	13280	13293.55	1.53	0	166	13626	13452	13226	13052	12826	13540	13140	69	3980	500	9560	10	1	13763533	1831	17.14	0.48	12	0.01	776.00	27596.00	19450	20220812	-31.62	12490	20230726	6.49	18400	-27.72	20230118	12490	6.49	20230726	19450	-31.62	20220812	12490	6.49	20230726	0.84	N	002390	500	68 억		211236	N	N	4	N	00	N
169	20230802	090126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13280	0	3	0.00	1859200	140	0.70	13280	13280	13280	17260	9300	13280	13280.00	1.53	0	1	13626	13452	13226	13052	12826	13540	13140	69	3980	500	9560	10	1	13763533	1828	17.11	0.48	12	0.00	776.00	27596.00	19450	20220812	-31.72	12490	20230726	6.33	18400	-27.83	20230118	12490	6.33	20230726	19450	-31.72	20220812	12490	6.33	20230726	0.84	N	002390	500	68 억		211236	N	N	4	N	00	N
170	20230801	160126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13280	120	2	0.91	262865380	19770	234.74	13200	13400	13000	17100	9220	13160	13296.21	1.52	0	1211	13400	13280	13040	12920	12680	13340	12980	69	3940	500	9470	10	1	13763533	1828	17.11	0.48	12	0.14	776.00	27596.00	19450	20220812	-31.72	12490	20230726	6.33	18400	-27.83	20230118	12490	6.33	20230726	19450	-31.72	20220812	12490	6.33	20230726	0.84	N	002390	500	68 억		209867	N	N	4	N	00	N
171	20230801	150125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13290	130	2	0.99	249035640	18726	222.35	13200	13400	13000	17100	9220	13160	13298.92	1.52	0	1082	13400	13280	13040	12920	12680	13340	12980	69	3940	500	9470	10	1	13763533	1829	17.13	0.48	12	0.14	776.00	27596.00	19450	20220812	-31.67	12490	20230726	6.41	18400	-27.77	20230118	12490	6.41	20230726	19450	-31.67	20220812	12490	6.41	20230726	0.84	N	002390	500	68 억		209867	N	N	5	N	00	N
172	20230801	140126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13270	110	2	0.84	228586020	17184	204.04	13200	13400	13000	17100	9220	13160	13302.26	1.52	0	611	13400	13280	13040	12920	12680	13340	12980	69	3940	500	9470	10	1	13763533	1826	17.10	0.48	12	0.12	776.00	27596.00	19450	20220812	-31.77	12490	20230726	6.24	18400	-27.88	20230118	12490	6.24	20230726	19450	-31.77	20220812	12490	6.24	20230726	0.84	N	002390	500	68 억		209867	N	N	5	N	00	N
173	20230801	130126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13340	180	2	1.37	223846140	16827	199.80	13200	13400	13000	17100	9220	13160	13302.80	1.52	0	750	13400	13280	13040	12920	12680	13340	12980	69	3940	500	9470	10	1	13763533	1836	17.19	0.48	12	0.12	776.00	27596.00	19450	20220812	-31.41	12490	20230726	6.81	18400	-27.50	20230118	12490	6.81	20230726	19450	-31.41	20220812	12490	6.81	20230726	0.84	N	002390	500	68 억		209867	N	N	5	N	00	N
174	20230801	120125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13380	220	2	1.67	135535930	10195	121.05	13200	13400	13000	17100	9220	13160	13294.35	1.52	0	1684	13400	13280	13040	12920	12680	13340	12980	69	3940	500	9470	10	1	13763533	1842	17.24	0.48	12	0.07	776.00	27596.00	19450	20220812	-31.21	12490	20230726	7.13	18400	-27.28	20230118	12490	7.13	20230726	19450	-31.21	20220812	12490	7.13	20230726	0.84	N	002390	500	68 억		209867	N	N	5	N	00	N
175	20230801	110125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13370	210	2	1.60	89112290	6723	79.83	13200	13380	13000	17100	9220	13160	13254.84	1.52	0	1382	13400	13280	13040	12920	12680	13340	12980	69	3940	500	9470	10	1	13763533	1840	17.23	0.48	12	0.05	776.00	27596.00	19450	20220812	-31.26	12490	20230726	7.05	18400	-27.34	20230118	12490	7.05	20230726	19450	-31.26	20220812	12490	7.05	20230726	0.84	N	002390	500	68 억		209867	N	N	5	N	00	N
176	20230801	100126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13300	140	2	1.06	55766880	4217	50.07	13200	13300	13000	17100	9220	13160	13224.30	1.52	0	817	13400	13280	13040	12920	12680	13340	12980	69	3940	500	9470	10	1	13763533	1831	17.14	0.48	12	0.03	776.00	27596.00	19450	20220812	-31.62	12490	20230726	6.49	18400	-27.72	20230118	12490	6.49	20230726	19450	-31.62	20220812	12490	6.49	20230726	0.84	N	002390	500	68 억		209867	N	N	5	N	00	N
177	20230801	090125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13200	40	2	0.30	132000	10	0.12	13200	13200	13200	17100	9220	13160	13200.00	1.52	0	0	13400	13280	13040	12920	12680	13340	12980	69	3940	500	9470	10	1	13763533	1817	17.01	0.48	12	0.00	776.00	27596.00	19450	20220812	-32.13	12490	20230726	5.68	18400	-28.26	20230118	12490	5.68	20230726	19450	-32.13	20220812	12490	5.68	20230726	0.84	N	002390	500	68 억		209867	N	N	5	N	00	N