KissMeData/271980/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161043	57	100.00	KOSPI	의약품	N	N	N	N	N	17600	320	2	1.85	152473520	8727	75.00	17590	17600	17280	22450	12100	17280	17471.47	2.67	0	2576	17733	17506	17383	17156	17033	17445	17095	74	5175	500	12780	10	1	14704872	2588	-19.78	1.59	12	0.06	-890.00	11067.00	27500	20220728	-36.00	15900	20221013	10.69	23550	-25.27	20230102	16410	7.25	20230727	24600	-28.46	20221214	15900	10.69	20221013	1.41	N	271980	500	73 억	392532	N	N	2	N	N
3	20230731	151043	57	100.00	KOSPI	의약품	N	N	N	N	N	17600	320	2	1.85	149770920	8573	73.68	17590	17600	17280	22450	12100	17280	17470.07	2.67	0	2483	17733	17506	17383	17156	17033	17445	17095	74	5175	500	12780	10	1	14704872	2588	-19.78	1.59	12	0.06	-890.00	11067.00	27500	20220728	-36.00	15900	20221013	10.69	23550	-25.27	20230102	16410	7.25	20230727	24600	-28.46	20221214	15900	10.69	20221013	1.41	N	271980	500	73 억	392532	N	N	7	N	N
4	20230731	141050	57	100.00	KOSPI	의약품	N	N	N	N	N	17550	270	2	1.56	135086520	7736	66.48	17590	17590	17280	22450	12100	17280	17462.06	2.67	0	1665	17733	17506	17383	17156	17033	17445	17095	74	5175	500	12780	10	1	14704872	2581	-19.72	1.59	12	0.05	-890.00	11067.00	27500	20220728	-36.18	15900	20221013	10.38	23550	-25.48	20230102	16410	6.95	20230727	24600	-28.66	20221214	15900	10.38	20221013	1.41	N	271980	500	73 억	392532	N	N	7	N	N
5	20230731	131049	57	100.00	KOSPI	의약품	N	N	N	N	N	17440	160	2	0.93	108508290	6216	53.42	17590	17590	17280	22450	12100	17280	17456.29	2.67	0	970	17733	17506	17383	17156	17033	17445	17095	74	5175	500	12780	10	1	14704872	2565	-19.60	1.58	12	0.04	-890.00	11067.00	27500	20220728	-36.58	15900	20221013	9.69	23550	-25.94	20230102	16410	6.28	20230727	24600	-29.11	20221214	15900	9.69	20221013	1.41	N	271980	500	73 억	392532	N	N	7	N	N
6	20230731	121058	57	100.00	KOSPI	의약품	N	N	N	N	N	17530	250	2	1.45	69162620	3965	34.08	17590	17590	17280	22450	12100	17280	17443.28	2.67	0	999	17733	17506	17383	17156	17033	17445	17095	74	5175	500	12780	10	1	14704872	2578	-19.70	1.58	12	0.03	-890.00	11067.00	27500	20220728	-36.25	15900	20221013	10.25	23550	-25.56	20230102	16410	6.83	20230727	24600	-28.74	20221214	15900	10.25	20221013	1.41	N	271980	500	73 억	392532	N	N	7	N	N
7	20230731	111059	57	100.00	KOSPI	의약품	N	N	N	N	N	17500	220	2	1.27	57984510	3327	28.59	17590	17590	17280	22450	12100	17280	17428.47	2.67	0	1024	17733	17506	17383	17156	17033	17445	17095	74	5175	500	12780	10	1	14704872	2573	-19.66	1.58	12	0.02	-890.00	11067.00	27500	20220728	-36.36	15900	20221013	10.06	23550	-25.69	20230102	16410	6.64	20230727	24600	-28.86	20221214	15900	10.06	20221013	1.41	N	271980	500	73 억	392532	N	N	7	N	N
8	20230731	101056	57	100.00	KOSPI	의약품	N	N	N	N	N	17510	230	2	1.33	43052460	2473	21.25	17590	17590	17280	22450	12100	17280	17409.00	2.67	0	487	17733	17506	17383	17156	17033	17445	17095	74	5175	500	12780	10	1	14704872	2575	-19.67	1.58	12	0.02	-890.00	11067.00	27500	20220728	-36.33	15900	20221013	10.13	23550	-25.65	20230102	16410	6.70	20230727	24600	-28.82	20221214	15900	10.13	20221013	1.41	N	271980	500	73 억	392532	N	N	7	N	N
9	20230731	091045	57	100.00	KOSPI	의약품	N	N	N	N	N	17530	250	2	1.45	14578560	836	7.18	17590	17590	17290	22450	12100	17280	17438.47	2.67	0	-379	17733	17506	17383	17156	17033	17445	17095	74	5175	500	12780	10	1	14704872	2578	-19.70	1.58	12	0.01	-890.00	11067.00	27500	20220728	-36.25	15900	20221013	10.25	23550	-25.56	20230102	16410	6.83	20230727	24600	-28.74	20221214	15900	10.25	20221013	1.41	N	271980	500	73 억	392532	N	N	7	N	N
10	20230728	161047	57	100.00	KOSPI	의약품	N	N	N	N	N	17280	-60	5	-0.35	201813530	11636	66.63	17340	17610	17260	22500	12140	17340	17343.89	2.67	0	-877	18106	17722	17066	16682	16026	17915	16875	74	5180	500	12830	10	1	14704872	2541	-19.42	1.56	12	0.08	-890.00	11067.00	27500	20220728	-37.16	15900	20221013	8.68	23550	-26.62	20230102	16410	5.30	20230727	27500	-37.16	20220728	15900	8.68	20221013	1.47	N	271980	500	73 억	393029	N	N	7	N	N
11	20230728	151045	57	100.00	KOSPI	의약품	N	N	N	N	N	17340	0	3	0.00	188992340	10895	62.39	17340	17610	17260	22500	12140	17340	17346.70	2.67	0	-945	18106	17722	17066	16682	16026	17915	16875	74	5180	500	12830	10	1	14704872	2550	-19.48	1.57	12	0.07	-890.00	11067.00	27500	20220728	-36.95	15900	20221013	9.06	23550	-26.37	20230102	16410	5.67	20230727	27500	-36.95	20220728	15900	9.06	20221013	1.47	N	271980	500	73 억	393029	N	N	0	N	N
12	20230728	141043	57	100.00	KOSPI	의약품	N	N	N	N	N	17300	-40	5	-0.23	179047800	10321	59.10	17340	17610	17260	22500	12140	17340	17347.91	2.67	0	-854	18106	17722	17066	16682	16026	17915	16875	74	5180	500	12830	10	1	14704872	2544	-19.44	1.56	12	0.07	-890.00	11067.00	27500	20220728	-37.09	15900	20221013	8.81	23550	-26.54	20230102	16410	5.42	20230727	27500	-37.09	20220728	15900	8.81	20221013	1.47	N	271980	500	73 억	393029	N	N	0	N	N
13	20230728	131047	57	100.00	KOSPI	의약품	N	N	N	N	N	17290	-50	5	-0.29	159456040	9190	52.62	17340	17610	17260	22500	12140	17340	17351.04	2.67	0	-839	18106	17722	17066	16682	16026	17915	16875	74	5180	500	12830	10	1	14704872	2542	-19.43	1.56	12	0.06	-890.00	11067.00	27500	20220728	-37.13	15900	20221013	8.74	23550	-26.58	20230102	16410	5.36	20230727	27500	-37.13	20220728	15900	8.74	20221013	1.47	N	271980	500	73 억	393029	N	N	0	N	N
14	20230728	121044	57	100.00	KOSPI	의약품	N	N	N	N	N	17340	0	3	0.00	133528320	7693	44.05	17340	17610	17260	22500	12140	17340	17357.12	2.67	0	-760	18106	17722	17066	16682	16026	17915	16875	74	5180	500	12830	10	1	14704872	2550	-19.48	1.57	12	0.05	-890.00	11067.00	27500	20220728	-36.95	15900	20221013	9.06	23550	-26.37	20230102	16410	5.67	20230727	27500	-36.95	20220728	15900	9.06	20221013	1.47	N	271980	500	73 억	393029	N	N	0	N	N
15	20230728	111051	57	100.00	KOSPI	의약품	N	N	N	N	N	17440	100	2	0.58	103318260	5954	34.09	17340	17610	17260	22500	12140	17340	17352.75	2.67	0	-1594	18106	17722	17066	16682	16026	17915	16875	74	5180	500	12830	10	1	14704872	2565	-19.60	1.58	12	0.04	-890.00	11067.00	27500	20220728	-36.58	15900	20221013	9.69	23550	-25.94	20230102	16410	6.28	20230727	27500	-36.58	20220728	15900	9.69	20221013	1.47	N	271980	500	73 억	393029	N	N	0	N	N
16	20230728	101041	57	100.00	KOSPI	의약품	N	N	N	N	N	17390	50	2	0.29	74453110	4291	24.57	17340	17610	17260	22500	12140	17340	17350.99	2.67	0	-1569	18106	17722	17066	16682	16026	17915	16875	74	5180	500	12830	10	1	14704872	2557	-19.54	1.57	12	0.03	-890.00	11067.00	27500	20220728	-36.76	15900	20221013	9.37	23550	-26.16	20230102	16410	5.97	20230727	27500	-36.76	20220728	15900	9.37	20221013	1.47	N	271980	500	73 억	393029	N	N	0	N	N
17	20230728	091050	57	100.00	KOSPI	의약품	N	N	N	N	N	17420	80	2	0.46	2257450	130	0.74	17340	17510	17260	22500	12140	17340	17365.00	2.67	0	62	18106	17722	17066	16682	16026	17915	16875	74	5180	500	12830	10	1	14704872	2562	-19.57	1.57	12	0.00	-890.00	11067.00	27500	20220728	-36.65	15900	20221013	9.56	23550	-26.03	20230102	16410	6.15	20230727	27500	-36.65	20220728	15900	9.56	20221013	1.47	N	271980	500	73 억	393029	N	N	0	N	N
18	20230727	161042	57	100.00	KOSPI	의약품	N	N	N	N	N	17340	600	2	3.58	298631690	17453	46.42	16410	17450	16410	21750	11720	16740	17110.45	2.64	500	3565	17780	17260	16980	16460	16180	17120	16320	74	5015	500	12380	10	1	14704872	2550	-19.48	1.57	12	0.12	-890.00	11067.00	27500	20220728	-36.95	15900	20221013	9.06	23550	-26.37	20230102	16410	5.67	20230727	27500	-36.95	20220728	15900	9.06	20221013	1.48	N	271980	500	73 억	388887	N	N	0	N	N
19	20230727	151042	57	100.00	KOSPI	의약품	N	N	N	N	N	17410	670	2	4.00	284106780	16613	44.18	16410	17450	16410	21750	11720	16740	17101.47	2.64	500	2914	17780	17260	16980	16460	16180	17120	16320	74	5015	500	12380	10	1	14704872	2560	-19.56	1.57	12	0.11	-890.00	11067.00	27500	20220728	-36.69	15900	20221013	9.50	23550	-26.07	20230102	16410	6.09	20230727	27500	-36.69	20220728	15900	9.50	20221013	1.48	N	271980	500	73 억	388887	N	N	0	N	N
20	20230727	141037	57	100.00	KOSPI	의약품	N	N	N	N	N	17310	570	2	3.41	239635800	14045	37.35	16410	17450	16410	21750	11720	16740	17062.00	2.64	500	2317	17780	17260	16980	16460	16180	17120	16320	74	5015	500	12380	10	1	14704872	2545	-19.45	1.56	12	0.10	-890.00	11067.00	27500	20220728	-37.05	15900	20221013	8.87	23550	-26.50	20230102	16410	5.48	20230727	27500	-37.05	20220728	15900	8.87	20221013	1.48	N	271980	500	73 억	388887	N	N	0	N	N
21	20230727	131036	57	100.00	KOSPI	의약품	N	N	N	N	N	17420	680	2	4.06	223605980	13120	34.89	16410	17450	16410	21750	11720	16740	17043.14	2.64	500	1957	17780	17260	16980	16460	16180	17120	16320	74	5015	500	12380	10	1	14704872	2562	-19.57	1.57	12	0.09	-890.00	11067.00	27500	20220728	-36.65	15900	20221013	9.56	23550	-26.03	20230102	16410	6.15	20230727	27500	-36.65	20220728	15900	9.56	20221013	1.48	N	271980	500	73 억	388887	N	N	0	N	N
22	20230727	121038	57	100.00	KOSPI	의약품	N	N	N	N	N	17350	610	2	3.64	201412960	11844	31.50	16410	17450	16410	21750	11720	16740	17005.48	2.64	500	2042	17780	17260	16980	16460	16180	17120	16320	74	5015	500	12380	10	1	14704872	2551	-19.49	1.57	12	0.08	-890.00	11067.00	27500	20220728	-36.91	15900	20221013	9.12	23550	-26.33	20230102	16410	5.73	20230727	27500	-36.91	20220728	15900	9.12	20221013	1.48	N	271980	500	73 억	388887	N	N	0	N	N
23	20230727	111042	57	100.00	KOSPI	의약품	N	N	N	N	N	17300	560	2	3.35	192633860	11338	30.16	16410	17450	16410	21750	11720	16740	16990.11	2.64	500	2038	17780	17260	16980	16460	16180	17120	16320	74	5015	500	12380	10	1	14704872	2544	-19.44	1.56	12	0.08	-890.00	11067.00	27500	20220728	-37.09	15900	20221013	8.81	23550	-26.54	20230102	16410	5.42	20230727	27500	-37.09	20220728	15900	8.81	20221013	1.48	N	271980	500	73 억	388887	N	N	0	N	N
24	20230727	101038	57	100.00	KOSPI	의약품	N	N	N	N	N	17190	450	2	2.69	124901070	7422	19.74	16410	17450	16410	21750	11720	16740	16828.49	2.64	500	1351	17780	17260	16980	16460	16180	17120	16320	74	5015	500	12380	10	1	14704872	2528	-19.31	1.55	12	0.05	-890.00	11067.00	27500	20220728	-37.49	15900	20221013	8.11	23550	-27.01	20230102	16410	4.75	20230727	27500	-37.49	20220728	15900	8.11	20221013	1.48	N	271980	500	73 억	388887	N	N	0	N	N
25	20230727	091037	57	100.00	KOSPI	의약품	N	N	N	N	N	16910	170	2	1.02	62582140	3787	10.07	16410	16910	16410	21750	11720	16740	16525.52	2.64	500	1024	17780	17260	16980	16460	16180	17120	16320	74	5015	500	12380	10	1	14704872	2487	-19.00	1.53	12	0.03	-890.00	11067.00	27500	20220728	-38.51	15900	20221013	6.35	23550	-28.20	20230102	16410	3.05	20230727	27500	-38.51	20220728	15900	6.35	20221013	1.48	N	271980	500	73 억	388887	N	N	0	N	N
26	20230726	161035	57	100.00	KOSPI	의약품	N	N	N	N	N	16740	-770	5	-4.40	630717300	37263	152.73	17210	17500	16700	22750	12260	17510	16926.13	2.64	0	1917	17903	17706	17603	17406	17303	17655	17355	74	5245	500	12950	10	1	14704872	2462	-18.81	1.51	12	0.25	-890.00	11067.00	27500	20220728	-39.13	15900	20221013	5.28	23550	-28.92	20230102	16700	0.24	20230726	27500	-39.13	20220728	15900	5.28	20221013	1.49	N	271980	500	73 억	388387	N	N	0	N	N
27	20230726	151040	57	100.00	KOSPI	의약품	N	N	N	N	N	16730	-780	5	-4.45	599704470	35410	145.13	17210	17500	16700	22750	12260	17510	16936.02	2.64	0	1899	17903	17706	17603	17406	17303	17655	17355	74	5245	500	12950	10	1	14704872	2460	-18.80	1.51	12	0.24	-890.00	11067.00	27500	20220728	-39.16	15900	20221013	5.22	23550	-28.96	20230102	16700	0.18	20230726	27500	-39.16	20220728	15900	5.22	20221013	1.49	N	271980	500	73 억	388387	N	N	0	N	N
28	20230726	141032	57	100.00	KOSPI	의약품	N	N	N	N	N	17150	-360	5	-2.06	397486980	23431	96.04	17210	17500	16800	22750	12260	17510	16964.15	2.64	0	-520	17903	17706	17603	17406	17303	17655	17355	74	5245	500	12950	10	1	14704872	2522	-19.27	1.55	12	0.16	-890.00	11067.00	27500	20220728	-37.64	15900	20221013	7.86	23550	-27.18	20230102	16800	2.08	20230726	27500	-37.64	20220728	15900	7.86	20221013	1.49	N	271980	500	73 억	388387	N	N	0	N	N
29	20230726	131029	57	100.00	KOSPI	의약품	N	N	N	N	N	16900	-610	5	-3.48	313199700	18460	75.66	17210	17500	16800	22750	12260	17510	16966.40	2.64	0	-2102	17903	17706	17603	17406	17303	17655	17355	74	5245	500	12950	10	1	14704872	2485	-18.99	1.53	12	0.13	-890.00	11067.00	27500	20220728	-38.55	15900	20221013	6.29	23550	-28.24	20230102	16800	0.60	20230726	27500	-38.55	20220728	15900	6.29	20221013	1.49	N	271980	500	73 억	388387	N	N	0	N	N
30	20230726	121033	57	100.00	KOSPI	의약품	N	N	N	N	N	16810	-700	5	-4.00	259158520	15250	62.51	17210	17500	16800	22750	12260	17510	16994.00	2.64	0	-1164	17903	17706	17603	17406	17303	17655	17355	74	5245	500	12950	10	1	14704872	2472	-18.89	1.52	12	0.10	-890.00	11067.00	27500	20220728	-38.87	15900	20221013	5.72	23550	-28.62	20230102	16800	0.06	20230726	27500	-38.87	20220728	15900	5.72	20221013	1.49	N	271980	500	73 억	388387	N	N	0	N	N
31	20230726	111027	57	100.00	KOSPI	의약품	N	N	N	N	N	16900	-610	5	-3.48	225932990	13281	54.43	17210	17500	16800	22750	12260	17510	17011.75	2.64	0	-1063	17903	17706	17603	17406	17303	17655	17355	74	5245	500	12950	10	1	14704872	2485	-18.99	1.53	12	0.09	-890.00	11067.00	27500	20220728	-38.55	15900	20221013	6.29	23550	-28.24	20230102	16800	0.60	20230726	27500	-38.55	20220728	15900	6.29	20221013	1.49	N	271980	500	73 억	388387	N	N	0	N	N
32	20230726	101035	57	100.00	KOSPI	의약품	N	N	N	N	N	16970	-540	5	-3.08	157778830	9243	37.88	17210	17500	16960	22750	12260	17510	17070.09	2.64	0	-902	17903	17706	17603	17406	17303	17655	17355	74	5245	500	12950	10	1	14704872	2495	-19.07	1.53	12	0.06	-890.00	11067.00	27500	20220728	-38.29	15900	20221013	6.73	23550	-27.94	20230102	16960	0.06	20230726	27500	-38.29	20220728	15900	6.73	20221013	1.49	N	271980	500	73 억	388387	N	N	0	N	N
33	20230726	091030	57	100.00	KOSPI	의약품	N	N	N	N	N	17200	-310	5	-1.77	34343910	1994	8.17	17210	17500	17100	22750	12260	17510	17223.63	2.64	0	-291	17903	17706	17603	17406	17303	17655	17355	74	5245	500	12950	10	1	14704872	2529	-19.33	1.55	12	0.01	-890.00	11067.00	27500	20220728	-37.45	15900	20221013	8.18	23550	-26.96	20230102	17100	0.58	20230726	27500	-37.45	20220728	15900	8.18	20221013	1.49	N	271980	500	73 억	388387	N	N	0	N	N
34	20230725	161027	57	100.00	KOSPI	의약품	N	N	N	N	N	17510	-350	5	-1.96	429059560	24378	91.98	17770	17800	17500	23200	12510	17860	17600.28	2.69	0	-5967	18586	18222	18036	17672	17486	18130	17580	74	5345	500	13210	10	1	14704872	2575	-19.67	1.58	12	0.17	-890.00	11067.00	27500	20220728	-36.33	15900	20221013	10.13	23550	-25.65	20230102	17500	0.06	20230725	27500	-36.33	20220728	15900	10.13	20221013	1.49	N	271980	500	73 억	395938	N	N	0	N	N
35	20230725	151015	57	100.00	KOSPI	의약품	N	N	N	N	N	17640	-220	5	-1.23	412425900	23429	88.40	17770	17800	17500	23200	12510	17860	17603.22	2.69	0	-5978	18586	18222	18036	17672	17486	18130	17580	74	5345	500	13210	10	1	14704872	2594	-19.82	1.59	12	0.16	-890.00	11067.00	27500	20220728	-35.85	15900	20221013	10.94	23550	-25.10	20230102	17500	0.80	20230725	27500	-35.85	20220728	15900	10.94	20221013	1.49	N	271980	500	73 억	395938	N	N	0	N	N
36	20230725	141013	57	100.00	KOSPI	의약품	N	N	N	N	N	17510	-350	5	-1.96	339259800	19262	72.68	17770	17800	17510	23200	12510	17860	17612.91	2.69	0	-5313	18586	18222	18036	17672	17486	18130	17580	74	5345	500	13210	10	1	14704872	2575	-19.67	1.58	12	0.13	-890.00	11067.00	27500	20220728	-36.33	15900	20221013	10.13	23550	-25.65	20230102	17510	0.00	20230725	27500	-36.33	20220728	15900	10.13	20221013	1.49	N	271980	500	73 억	395938	N	N	0	N	N
37	20230725	131024	57	100.00	KOSPI	의약품	N	N	N	N	N	17580	-280	5	-1.57	284561080	16146	60.92	17770	17800	17550	23200	12510	17860	17624.25	2.69	0	-3568	18586	18222	18036	17672	17486	18130	17580	74	5345	500	13210	10	1	14704872	2585	-19.75	1.59	12	0.11	-890.00	11067.00	27500	20220728	-36.07	15900	20221013	10.57	23550	-25.35	20230102	17550	0.17	20230725	27500	-36.07	20220728	15900	10.57	20221013	1.49	N	271980	500	73 억	395938	N	N	0	N	N
38	20230725	121024	57	100.00	KOSPI	의약품	N	N	N	N	N	17570	-290	5	-1.62	255024850	14465	54.58	17770	17800	17550	23200	12510	17860	17630.48	2.69	0	-3347	18586	18222	18036	17672	17486	18130	17580	74	5345	500	13210	10	1	14704872	2584	-19.74	1.59	12	0.10	-890.00	11067.00	27500	20220728	-36.11	15900	20221013	10.50	23550	-25.39	20230102	17550	0.11	20230725	27500	-36.11	20220728	15900	10.50	20221013	1.49	N	271980	500	73 억	395938	N	N	0	N	N
39	20230725	111022	57	100.00	KOSPI	의약품	N	N	N	N	N	17600	-260	5	-1.46	226874020	12864	48.54	17770	17800	17550	23200	12510	17860	17636.35	2.69	0	-3478	18586	18222	18036	17672	17486	18130	17580	74	5345	500	13210	10	1	14704872	2588	-19.78	1.59	12	0.09	-890.00	11067.00	27500	20220728	-36.00	15900	20221013	10.69	23550	-25.27	20230102	17550	0.28	20230725	27500	-36.00	20220728	15900	10.69	20221013	1.49	N	271980	500	73 억	395938	N	N	0	N	N
40	20230725	101022	57	100.00	KOSPI	의약품	N	N	N	N	N	17700	-160	5	-0.90	198029330	11229	42.37	17770	17800	17550	23200	12510	17860	17635.53	2.69	0	-3119	18586	18222	18036	17672	17486	18130	17580	74	5345	500	13210	10	1	14704872	2603	-19.89	1.60	12	0.08	-890.00	11067.00	27500	20220728	-35.64	15900	20221013	11.32	23550	-24.84	20230102	17550	0.85	20230725	27500	-35.64	20220728	15900	11.32	20221013	1.49	N	271980	500	73 억	395938	N	N	0	N	N
41	20230725	091020	57	100.00	KOSPI	의약품	N	N	N	N	N	17650	-210	5	-1.18	39446110	2223	8.39	17770	17800	17650	23200	12510	17860	17744.54	2.69	0	-944	18586	18222	18036	17672	17486	18130	17580	74	5345	500	13210	10	1	14704872	2595	-19.83	1.59	12	0.02	-890.00	11067.00	27500	20220728	-35.82	15900	20221013	11.01	23550	-25.05	20230102	17650	0.00	20230725	27500	-35.82	20220728	15900	11.01	20221013	1.49	N	271980	500	73 억	395938	N	N	0	N	N
42	20230724	161022	57	100.00	KOSPI	의약품	N	N	N	N	N	17860	-510	5	-2.78	475021380	26386	98.26	18400	18400	17850	23850	12860	18370	18003.05	2.75	0	-8016	19116	18742	18376	18002	17636	18930	18190	74	5495	500	13590	10	1	14704872	2626	-20.07	1.61	12	0.18	-890.00	11067.00	27500	20220728	-35.05	15900	20221013	12.33	23550	-24.16	20230102	17850	0.06	20230724	27500	-35.05	20220728	15900	12.33	20221013	1.48	N	271980	500	73 억	404248	N	N	0	N	N
43	20230724	151018	57	100.00	KOSPI	의약품	N	N	N	N	N	17880	-490	5	-2.67	450578590	25018	93.17	18400	18400	17850	23850	12860	18370	18010.18	2.75	0	-7958	19116	18742	18376	18002	17636	18930	18190	74	5495	500	13590	10	1	14704872	2629	-20.09	1.62	12	0.17	-890.00	11067.00	27500	20220728	-34.98	15900	20221013	12.45	23550	-24.08	20230102	17850	0.17	20230724	27500	-34.98	20220728	15900	12.45	20221013	1.48	N	271980	500	73 억	404248	N	N	0	N	N
44	20230724	141016	57	100.00	KOSPI	의약품	N	N	N	N	N	17940	-430	5	-2.34	408431000	22662	84.39	18400	18400	17850	23850	12860	18370	18022.73	2.75	0	-7654	19116	18742	18376	18002	17636	18930	18190	74	5495	500	13590	10	1	14704872	2638	-20.16	1.62	12	0.15	-890.00	11067.00	27500	20220728	-34.76	15900	20221013	12.83	23550	-23.82	20230102	17850	0.50	20230724	27500	-34.76	20220728	15900	12.83	20221013	1.48	N	271980	500	73 억	404248	N	N	0	N	N
45	20230724	131016	57	100.00	KOSPI	의약품	N	N	N	N	N	17950	-420	5	-2.29	355813550	19720	73.44	18400	18400	17890	23850	12860	18370	18043.28	2.75	0	-6895	19116	18742	18376	18002	17636	18930	18190	74	5495	500	13590	10	1	14704872	2640	-20.17	1.62	12	0.13	-890.00	11067.00	27500	20220728	-34.73	15900	20221013	12.89	23550	-23.78	20230102	17890	0.34	20230724	27500	-34.73	20220728	15900	12.89	20221013	1.48	N	271980	500	73 억	404248	N	N	0	N	N
46	20230724	121017	57	100.00	KOSPI	의약품	N	N	N	N	N	17950	-420	5	-2.29	294310450	16287	60.65	18400	18400	17930	23850	12860	18370	18070.27	2.75	0	-6269	19116	18742	18376	18002	17636	18930	18190	74	5495	500	13590	10	1	14704872	2640	-20.17	1.62	12	0.11	-890.00	11067.00	27500	20220728	-34.73	15900	20221013	12.89	23550	-23.78	20230102	17910	0.22	20230720	27500	-34.73	20220728	15900	12.89	20221013	1.48	N	271980	500	73 억	404248	N	N	0	N	N
47	20230724	111022	57	100.00	KOSPI	의약품	N	N	N	N	N	18010	-360	5	-1.96	235389250	13010	48.45	18400	18400	17940	23850	12860	18370	18092.95	2.75	0	-5141	19116	18742	18376	18002	17636	18930	18190	74	5495	500	13590	10	1	14704872	2648	-20.24	1.63	12	0.09	-890.00	11067.00	27500	20220728	-34.51	15900	20221013	13.27	23550	-23.52	20230102	17910	0.56	20230720	27500	-34.51	20220728	15900	13.27	20221013	1.48	N	271980	500	73 억	404248	N	N	0	N	N
48	20230724	101012	57	100.00	KOSPI	의약품	N	N	N	N	N	18000	-370	5	-2.01	163455360	9011	33.56	18400	18400	18000	23850	12860	18370	18139.54	2.75	0	-4005	19116	18742	18376	18002	17636	18930	18190	74	5495	500	13590	10	1	14704872	2647	-20.22	1.63	12	0.06	-890.00	11067.00	27500	20220728	-34.55	15900	20221013	13.21	23550	-23.57	20230102	17910	0.50	20230720	27500	-34.55	20220728	15900	13.21	20221013	1.48	N	271980	500	73 억	404248	N	N	0	N	N
49	20230724	091018	57	100.00	KOSPI	의약품	N	N	N	N	N	18250	-120	5	-0.65	24940610	1361	5.07	18400	18400	18250	23850	12860	18370	18325.21	2.75	0	-100	19116	18742	18376	18002	17636	18930	18190	74	5495	500	13590	10	1	14704872	2684	-20.51	1.65	12	0.01	-890.00	11067.00	27500	20220728	-33.64	15900	20221013	14.78	23550	-22.51	20230102	17910	1.90	20230720	27500	-33.64	20220728	15900	14.78	20221013	1.48	N	271980	500	73 억	404248	N	N	0	N	N
50	20230721	161008	57	100.00	KOSPI	의약품	N	N	N	N	N	18370	360	2	2.00	492314220	26669	303.99	18010	18750	18010	23400	12610	18010	18460.63	2.67	0	9302	18236	18122	18016	17902	17796	18180	17960	74	5395	500	13320	10	1	14704872	2701	-20.64	1.66	12	0.18	-890.00	11067.00	27500	20220728	-33.20	15900	20221013	15.53	23550	-22.00	20230102	17910	2.57	20230720	27500	-33.20	20220728	15900	15.53	20221013	1.47	N	271980	500	73 억	392904	N	N	5	N	N
51	20230721	151009	57	100.00	KOSPI	의약품	N	N	N	N	N	18470	460	2	2.55	479184640	25955	295.85	18010	18750	18010	23400	12610	18010	18462.38	2.67	0	9190	18236	18122	18016	17902	17796	18180	17960	74	5395	500	13320	10	1	14704872	2716	-20.75	1.67	12	0.18	-890.00	11067.00	27500	20220728	-32.84	15900	20221013	16.16	23550	-21.57	20230102	17910	3.13	20230720	27500	-32.84	20220728	15900	16.16	20221013	1.47	N	271980	500	73 억	392904	N	N	5	N	N
52	20230721	141006	57	100.00	KOSPI	의약품	N	N	N	N	N	18400	390	2	2.17	359298250	19444	221.63	18010	18750	18010	23400	12610	18010	18478.96	2.67	0	5897	18236	18122	18016	17902	17796	18180	17960	74	5395	500	13320	10	1	14704872	2706	-20.67	1.66	12	0.13	-890.00	11067.00	27500	20220728	-33.09	15900	20221013	15.72	23550	-21.87	20230102	17910	2.74	20230720	27500	-33.09	20220728	15900	15.72	20221013	1.47	N	271980	500	73 억	392904	N	N	5	N	N
53	20230721	131009	57	100.00	KOSPI	의약품	N	N	N	N	N	18380	370	2	2.05	334015100	18070	205.97	18010	18750	18010	23400	12610	18010	18484.88	2.67	0	6072	18236	18122	18016	17902	17796	18180	17960	74	5395	500	13320	10	1	14704872	2703	-20.65	1.66	12	0.12	-890.00	11067.00	27500	20220728	-33.16	15900	20221013	15.60	23550	-21.95	20230102	17910	2.62	20230720	27500	-33.16	20220728	15900	15.60	20221013	1.47	N	271980	500	73 억	392904	N	N	5	N	N
54	20230721	121022	57	100.00	KOSPI	의약품	N	N	N	N	N	18540	530	2	2.94	314012940	16984	193.59	18010	18750	18010	23400	12610	18010	18489.15	2.67	0	6176	18236	18122	18016	17902	17796	18180	17960	74	5395	500	13320	10	1	14704872	2726	-20.83	1.68	12	0.12	-890.00	11067.00	27500	20220728	-32.58	15900	20221013	16.60	23550	-21.27	20230102	17910	3.52	20230720	27500	-32.58	20220728	15900	16.60	20221013	1.47	N	271980	500	73 억	392904	N	N	5	N	N
55	20230721	111018	57	100.00	KOSPI	의약품	N	N	N	N	N	18570	560	2	3.11	290261210	15702	178.98	18010	18750	18010	23400	12610	18010	18486.04	2.67	0	6259	18236	18122	18016	17902	17796	18180	17960	74	5395	500	13320	10	1	14704872	2731	-20.87	1.68	12	0.11	-890.00	11067.00	27500	20220728	-32.47	15900	20221013	16.79	23550	-21.15	20230102	17910	3.69	20230720	27500	-32.47	20220728	15900	16.79	20221013	1.47	N	271980	500	73 억	392904	N	N	5	N	N
56	20230721	101016	57	100.00	KOSPI	의약품	N	N	N	N	N	18390	380	2	2.11	119408010	6519	74.31	18010	18490	18010	23400	12610	18010	18317.58	2.67	0	1671	18236	18122	18016	17902	17796	18180	17960	74	5395	500	13320	10	1	14704872	2704	-20.66	1.66	12	0.04	-890.00	11067.00	27500	20220728	-33.13	15900	20221013	15.66	23550	-21.91	20230102	17910	2.68	20230720	27500	-33.13	20220728	15900	15.66	20221013	1.47	N	271980	500	73 억	392904	N	N	5	N	N
57	20230721	091014	57	100.00	KOSPI	의약품	N	N	N	N	N	18010	0	3	0.00	1638910	91	1.04	18010	18010	18010	23400	12610	18010	18010.00	2.67	0	0	18236	18122	18016	17902	17796	18180	17960	74	5395	500	13320	10	1	14704872	2648	-20.24	1.63	12	0.00	-890.00	11067.00	27500	20220728	-34.51	15900	20221013	13.27	23550	-23.52	20230102	17910	0.56	20230720	27500	-34.51	20220728	15900	13.27	20221013	1.47	N	271980	500	73 억	392904	N	N	5	N	N
58	20230720	161004	57	100.00	KOSPI	의약품	N	N	N	N	N	18010	0	3	0.00	157284280	8733	86.82	17910	18130	17910	23400	12610	18010	18010.34	2.67	0	330	18356	18182	18066	17892	17776	18155	17865	74	5395	500	13320	10	1	14704872	2648	-20.24	1.63	12	0.06	-890.00	11067.00	27500	20220728	-34.51	15900	20221013	13.27	23550	-23.52	20230102	17910	0.56	20230720	27500	-34.51	20220728	15900	13.27	20221013	1.46	N	271980	500	73 억	392578	N	N	5	N	N
59	20230720	151005	57	100.00	KOSPI	의약품	N	N	N	N	N	18020	10	2	0.06	147265640	8177	81.29	17910	18130	17910	23400	12610	18010	18009.74	2.67	0	364	18356	18182	18066	17892	17776	18155	17865	74	5395	500	13320	10	1	14704872	2650	-20.25	1.63	12	0.06	-890.00	11067.00	27500	20220728	-34.47	15900	20221013	13.33	23550	-23.48	20230102	17910	0.61	20230720	27500	-34.47	20220728	15900	13.33	20221013	1.46	N	271980	500	73 억	392578	N	N	5	N	N
60	20230720	141003	57	100.00	KOSPI	의약품	N	N	N	N	N	17990	-20	5	-0.11	126616950	7031	69.90	17910	18130	17910	23400	12610	18010	18008.38	2.67	0	560	18356	18182	18066	17892	17776	18155	17865	74	5395	500	13320	10	1	14704872	2645	-20.21	1.63	12	0.05	-890.00	11067.00	27500	20220728	-34.58	15900	20221013	13.14	23550	-23.61	20230102	17910	0.45	20230720	27500	-34.58	20220728	15900	13.14	20221013	1.46	N	271980	500	73 억	392578	N	N	5	N	N
61	20230720	131004	57	100.00	KOSPI	의약품	N	N	N	N	N	17960	-50	5	-0.28	90108560	4999	49.70	17910	18130	17910	23400	12610	18010	18025.32	2.67	0	-429	18356	18182	18066	17892	17776	18155	17865	74	5395	500	13320	10	1	14704872	2641	-20.18	1.62	12	0.03	-890.00	11067.00	27500	20220728	-34.69	15900	20221013	12.96	23550	-23.74	20230102	17910	0.28	20230720	27500	-34.69	20220728	15900	12.96	20221013	1.46	N	271980	500	73 억	392578	N	N	5	N	N
62	20230720	121013	57	100.00	KOSPI	의약품	N	N	N	N	N	18070	60	2	0.33	71786520	3982	39.59	17910	18130	17910	23400	12610	18010	18027.75	2.67	0	-395	18356	18182	18066	17892	17776	18155	17865	74	5395	500	13320	10	1	14704872	2657	-20.30	1.63	12	0.03	-890.00	11067.00	27500	20220728	-34.29	15900	20221013	13.65	23550	-23.27	20230102	17910	0.89	20230720	27500	-34.29	20220728	15900	13.65	20221013	1.46	N	271980	500	73 억	392578	N	N	5	N	N
63	20230720	111008	57	100.00	KOSPI	의약품	N	N	N	N	N	18100	90	2	0.50	28194700	1562	15.53	17910	18130	17910	23400	12610	18010	18050.38	2.67	0	-209	18356	18182	18066	17892	17776	18155	17865	74	5395	500	13320	10	1	14704872	2662	-20.34	1.64	12	0.01	-890.00	11067.00	27500	20220728	-34.18	15900	20221013	13.84	23550	-23.14	20230102	17910	1.06	20230720	27500	-34.18	20220728	15900	13.84	20221013	1.46	N	271980	500	73 억	392578	N	N	5	N	N
64	20230720	100957	57	100.00	KOSPI	의약품	N	N	N	N	N	18080	70	2	0.39	18010670	999	9.93	17910	18130	17910	23400	12610	18010	18028.70	2.67	0	17	18356	18182	18066	17892	17776	18155	17865	74	5395	500	13320	10	1	14704872	2659	-20.31	1.63	12	0.01	-890.00	11067.00	27500	20220728	-34.25	15900	20221013	13.71	23550	-23.23	20230102	17910	0.95	20230720	27500	-34.25	20220728	15900	13.71	20221013	1.46	N	271980	500	73 억	392578	N	N	5	N	N
65	20230720	091000	57	100.00	KOSPI	의약품	N	N	N	N	N	17920	-90	5	-0.50	4784990	267	2.65	17910	17930	17910	23400	12610	18010	17921.31	2.67	0	25	18356	18182	18066	17892	17776	18155	17865	74	5395	500	13320	10	1	14704872	2635	-20.13	1.62	12	0.00	-890.00	11067.00	27500	20220728	-34.84	15900	20221013	12.70	23550	-23.91	20230102	17910	0.06	20230720	27500	-34.84	20220728	15900	12.70	20221013	1.46	N	271980	500	73 억	392578	N	N	5	N	N
66	20230719	161018	57	100.00	KOSPI	의약품	N	N	N	N	N	18010	10	2	0.06	181438820	10059	47.21	18010	18240	17950	23400	12600	18000	18037.46	2.68	0	-811	18773	18386	18173	17786	17573	18280	17680	74	5400	500	13320	10	1	14704872	2648	-20.24	1.63	12	0.07	-890.00	11067.00	27500	20220728	-34.51	15900	20221013	13.27	23550	-23.52	20230102	17950	0.33	20230719	27500	-34.51	20220728	15900	13.27	20221013	1.46	N	271980	500	73 억	393720	N	N	5	N	N
67	20230719	151017	57	100.00	KOSPI	의약품	N	N	N	N	N	18010	10	2	0.06	171782980	9523	44.69	18010	18240	17950	23400	12600	18000	18038.75	2.68	0	-832	18773	18386	18173	17786	17573	18280	17680	74	5400	500	13320	10	1	14704872	2648	-20.24	1.63	12	0.06	-890.00	11067.00	27500	20220728	-34.51	15900	20221013	13.27	23550	-23.52	20230102	17950	0.33	20230719	27500	-34.51	20220728	15900	13.27	20221013	1.46	N	271980	500	73 억	393720	N	N	19	N	N
68	20230719	141021	57	100.00	KOSPI	의약품	N	N	N	N	N	18060	60	2	0.33	115167850	6384	29.96	18010	18240	17950	23400	12600	18000	18040.08	2.68	0	-1002	18773	18386	18173	17786	17573	18280	17680	74	5400	500	13320	10	1	14704872	2656	-20.29	1.63	12	0.04	-890.00	11067.00	27500	20220728	-34.33	15900	20221013	13.58	23550	-23.31	20230102	17950	0.61	20230719	27500	-34.33	20220728	15900	13.58	20221013	1.46	N	271980	500	73 억	393720	N	N	19	N	N
69	20230719	131007	57	100.00	KOSPI	의약품	N	N	N	N	N	18020	20	2	0.11	83416000	4627	21.72	18010	18240	17950	23400	12600	18000	18028.10	2.68	0	-708	18773	18386	18173	17786	17573	18280	17680	74	5400	500	13320	10	1	14704872	2650	-20.25	1.63	12	0.03	-890.00	11067.00	27500	20220728	-34.47	15900	20221013	13.33	23550	-23.48	20230102	17950	0.39	20230719	27500	-34.47	20220728	15900	13.33	20221013	1.46	N	271980	500	73 억	393720	N	N	19	N	N
70	20230719	121024	57	100.00	KOSPI	의약품	N	N	N	N	N	18030	30	2	0.17	77158800	4280	20.09	18010	18240	17950	23400	12600	18000	18027.76	2.68	0	-881	18773	18386	18173	17786	17573	18280	17680	74	5400	500	13320	10	1	14704872	2651	-20.26	1.63	12	0.03	-890.00	11067.00	27500	20220728	-34.44	15900	20221013	13.40	23550	-23.44	20230102	17950	0.45	20230719	27500	-34.44	20220728	15900	13.40	20221013	1.46	N	271980	500	73 억	393720	N	N	19	N	N
71	20230719	111020	57	100.00	KOSPI	의약품	N	N	N	N	N	17980	-20	5	-0.11	63344800	3517	16.51	18010	18240	17950	23400	12600	18000	18011.03	2.68	0	-876	18773	18386	18173	17786	17573	18280	17680	74	5400	500	13320	10	1	14704872	2644	-20.20	1.62	12	0.02	-890.00	11067.00	27500	20220728	-34.62	15900	20221013	13.08	23550	-23.65	20230102	17950	0.17	20230719	27500	-34.62	20220728	15900	13.08	20221013	1.46	N	271980	500	73 억	393720	N	N	19	N	N
72	20230719	101012	57	100.00	KOSPI	의약품	N	N	N	N	N	18120	120	2	0.67	52098100	2893	13.58	18010	18240	17950	23400	12600	18000	18008.33	2.68	0	-604	18773	18386	18173	17786	17573	18280	17680	74	5400	500	13320	10	1	14704872	2665	-20.36	1.64	12	0.02	-890.00	11067.00	27500	20220728	-34.11	15900	20221013	13.96	23550	-23.06	20230102	17950	0.95	20230719	27500	-34.11	20220728	15900	13.96	20221013	1.46	N	271980	500	73 억	393720	N	N	19	N	N
73	20230719	091012	57	100.00	KOSPI	의약품	N	N	N	N	N	18200	200	2	1.11	4323420	238	1.12	18010	18240	18010	23400	12600	18000	18165.63	2.68	0	-59	18773	18386	18173	17786	17573	18280	17680	74	5400	500	13320	10	1	14704872	2676	-20.45	1.64	12	0.00	-890.00	11067.00	27500	20220728	-33.82	15900	20221013	14.47	23550	-22.72	20230102	17960	1.34	20230718	27500	-33.82	20220728	15900	14.47	20221013	1.46	N	271980	500	73 억	393720	N	N	19	N	N
74	20230718	161010	57	100.00	KOSPI	의약품	N	N	N	N	N	18000	-390	5	-2.12	386305440	21267	253.06	18290	18560	17960	23900	12880	18390	18165.04	2.74	0	-8035	18636	18512	18436	18312	18236	18475	18275	74	5510	500	13600	10	1	14704872	2647	-20.22	1.63	12	0.14	-890.00	11067.00	27500	20220728	-34.55	15900	20221013	13.21	23550	-23.57	20230102	17960	0.22	20230718	27500	-34.55	20220728	15900	13.21	20221013	1.46	N	271980	500	73 억	403029	N	N	19	N	N
75	20230718	151009	57	100.00	KOSPI	의약품	N	N	N	N	N	18020	-370	5	-2.01	317466960	17446	207.59	18290	18560	17960	23900	12880	18390	18197.12	2.74	0	-7802	18636	18512	18436	18312	18236	18475	18275	74	5510	500	13600	10	1	14704872	2650	-20.25	1.63	12	0.12	-890.00	11067.00	27500	20220728	-34.47	15900	20221013	13.33	23550	-23.48	20230102	17960	0.33	20230718	27500	-34.47	20220728	15900	13.33	20221013	1.46	N	271980	500	73 억	403029	N	N	42	N	N
76	20230718	141005	57	100.00	KOSPI	의약품	N	N	N	N	N	18120	-270	5	-1.47	230867110	12650	150.52	18290	18560	18120	23900	12880	18390	18250.36	2.74	0	-6940	18636	18512	18436	18312	18236	18475	18275	74	5510	500	13600	10	1	14704872	2665	-20.36	1.64	12	0.09	-890.00	11067.00	27500	20220728	-34.11	15900	20221013	13.96	23550	-23.06	20230102	18000	0.67	20230302	27500	-34.11	20220728	15900	13.96	20221013	1.46	N	271980	500	73 억	403029	N	N	42	N	N
77	20230718	131006	57	100.00	KOSPI	의약품	N	N	N	N	N	18230	-160	5	-0.87	210963820	11552	137.46	18290	18560	18130	23900	12880	18390	18262.10	2.74	0	-6099	18636	18512	18436	18312	18236	18475	18275	74	5510	500	13600	10	1	14704872	2681	-20.48	1.65	12	0.08	-890.00	11067.00	27500	20220728	-33.71	15900	20221013	14.65	23550	-22.59	20230102	18000	1.28	20230302	27500	-33.71	20220728	15900	14.65	20221013	1.46	N	271980	500	73 억	403029	N	N	42	N	N
78	20230718	121016	57	100.00	KOSPI	의약품	N	N	N	N	N	18140	-250	5	-1.36	198457870	10863	129.26	18290	18560	18130	23900	12880	18390	18269.16	2.74	0	-6103	18636	18512	18436	18312	18236	18475	18275	74	5510	500	13600	10	1	14704872	2667	-20.38	1.64	12	0.07	-890.00	11067.00	27500	20220728	-34.04	15900	20221013	14.09	23550	-22.97	20230102	18000	0.78	20230302	27500	-34.04	20220728	15900	14.09	20221013	1.46	N	271980	500	73 억	403029	N	N	42	N	N
79	20230718	111013	57	100.00	KOSPI	의약품	N	N	N	N	N	18240	-150	5	-0.82	182284310	9972	118.66	18290	18560	18170	23900	12880	18390	18279.61	2.74	0	-6005	18636	18512	18436	18312	18236	18475	18275	74	5510	500	13600	10	1	14704872	2682	-20.49	1.65	12	0.07	-890.00	11067.00	27500	20220728	-33.67	15900	20221013	14.72	23550	-22.55	20230102	18000	1.33	20230302	27500	-33.67	20220728	15900	14.72	20221013	1.46	N	271980	500	73 억	403029	N	N	42	N	N
80	20230718	101007	57	100.00	KOSPI	의약품	N	N	N	N	N	18260	-130	5	-0.71	105955750	5781	68.79	18290	18560	18260	23900	12880	18390	18328.27	2.74	0	-3495	18636	18512	18436	18312	18236	18475	18275	74	5510	500	13600	10	1	14704872	2685	-20.52	1.65	12	0.04	-890.00	11067.00	27500	20220728	-33.60	15900	20221013	14.84	23550	-22.46	20230102	18000	1.44	20230302	27500	-33.60	20220728	15900	14.84	20221013	1.46	N	271980	500	73 억	403029	N	N	42	N	N
81	20230718	091003	57	100.00	KOSPI	의약품	N	N	N	N	N	18560	170	2	0.92	14799780	806	9.59	18290	18560	18290	23900	12880	18390	18362.01	2.74	0	301	18636	18512	18436	18312	18236	18475	18275	74	5510	500	13600	10	1	14704872	2729	-20.85	1.68	12	0.01	-890.00	11067.00	27500	20220728	-32.51	15900	20221013	16.73	23550	-21.19	20230102	18000	3.11	20230302	27500	-32.51	20220728	15900	16.73	20221013	1.46	N	271980	500	73 억	403029	N	N	42	N	N
82	20230717	161006	57	100.00	KOSPI	의약품	N	N	N	N	N	18390	-180	5	-0.97	145988960	7923	67.52	18560	18560	18360	24100	13000	18570	18425.97	2.75	0	-1998	18783	18676	18523	18416	18263	18600	18340	74	5550	500	13740	10	1	14704872	2704	-20.66	1.66	12	0.05	-890.00	11067.00	27500	20220728	-33.13	15900	20221013	15.66	23550	-21.91	20230102	18000	2.17	20230302	27500	-33.13	20220728	15900	15.66	20221013	1.45	N	271980	500	73 억	405050	N	N	42	N	N
83	20230717	151001	57	100.00	KOSPI	의약품	N	N	N	N	N	18410	-160	5	-0.86	122096340	6624	56.45	18560	18560	18360	24100	13000	18570	18432.42	2.75	0	-1763	18783	18676	18523	18416	18263	18600	18340	74	5550	500	13740	10	1	14704872	2707	-20.69	1.66	12	0.05	-890.00	11067.00	27500	20220728	-33.05	15900	20221013	15.79	23550	-21.83	20230102	18000	2.28	20230302	27500	-33.05	20220728	15900	15.79	20221013	1.45	N	271980	500	73 억	405050	N	N	10	N	N
84	20230717	141004	57	100.00	KOSPI	의약품	N	N	N	N	N	18410	-160	5	-0.86	100974340	5477	46.67	18560	18560	18360	24100	13000	18570	18436.07	2.75	0	-1524	18783	18676	18523	18416	18263	18600	18340	74	5550	500	13740	10	1	14704872	2707	-20.69	1.66	12	0.04	-890.00	11067.00	27500	20220728	-33.05	15900	20221013	15.79	23550	-21.83	20230102	18000	2.28	20230302	27500	-33.05	20220728	15900	15.79	20221013	1.45	N	271980	500	73 억	405050	N	N	10	N	N
85	20230717	130954	57	100.00	KOSPI	의약품	N	N	N	N	N	18510	-60	5	-0.32	87747890	4759	40.55	18560	18560	18360	24100	13000	18570	18438.30	2.75	0	-1462	18783	18676	18523	18416	18263	18600	18340	74	5550	500	13740	10	1	14704872	2722	-20.80	1.67	12	0.03	-890.00	11067.00	27500	20220728	-32.69	15900	20221013	16.42	23550	-21.40	20230102	18000	2.83	20230302	27500	-32.69	20220728	15900	16.42	20221013	1.45	N	271980	500	73 억	405050	N	N	10	N	N
86	20230717	121005	57	100.00	KOSPI	의약품	N	N	N	N	N	18410	-160	5	-0.86	78092930	4235	36.09	18560	18560	18360	24100	13000	18570	18439.89	2.75	0	-1551	18783	18676	18523	18416	18263	18600	18340	74	5550	500	13740	10	1	14704872	2707	-20.69	1.66	12	0.03	-890.00	11067.00	27500	20220728	-33.05	15900	20221013	15.79	23550	-21.83	20230102	18000	2.28	20230302	27500	-33.05	20220728	15900	15.79	20221013	1.45	N	271980	500	73 억	405050	N	N	10	N	N
87	20230717	110957	57	100.00	KOSPI	의약품	N	N	N	N	N	18450	-120	5	-0.65	67072870	3637	30.99	18560	18560	18360	24100	13000	18570	18441.81	2.75	0	-1137	18783	18676	18523	18416	18263	18600	18340	74	5550	500	13740	10	1	14704872	2713	-20.73	1.67	12	0.02	-890.00	11067.00	27500	20220728	-32.91	15900	20221013	16.04	23550	-21.66	20230102	18000	2.50	20230302	27500	-32.91	20220728	15900	16.04	20221013	1.45	N	271980	500	73 억	405050	N	N	10	N	N
88	20230717	100957	57	100.00	KOSPI	의약품	N	N	N	N	N	18380	-190	5	-1.02	66314990	3596	30.64	18560	18560	18360	24100	13000	18570	18441.32	2.75	0	-1118	18783	18676	18523	18416	18263	18600	18340	74	5550	500	13740	10	1	14704872	2703	-20.65	1.66	12	0.02	-890.00	11067.00	27500	20220728	-33.16	15900	20221013	15.60	23550	-21.95	20230102	18000	2.11	20230302	27500	-33.16	20220728	15900	15.60	20221013	1.45	N	271980	500	73 억	405050	N	N	10	N	N
89	20230717	090957	57	100.00	KOSPI	의약품	N	N	N	N	N	18380	-190	5	-1.02	27740600	1499	12.77	18560	18560	18380	24100	13000	18570	18506.07	2.75	0	-1002	18783	18676	18523	18416	18263	18600	18340	74	5550	500	13740	10	1	14704872	2703	-20.65	1.66	12	0.01	-890.00	11067.00	27500	20220728	-33.16	15900	20221013	15.60	23550	-21.95	20230102	18000	2.11	20230302	27500	-33.16	20220728	15900	15.60	20221013	1.45	N	271980	500	73 억	405050	N	N	10	N	N
90	20230714	160956	57	100.00	KOSPI	의약품	N	N	N	N	N	18570	-30	5	-0.16	212475360	11503	30.79	18630	18630	18370	24150	13020	18600	18469.86	2.77	0	-1055	19086	18842	18576	18332	18066	18965	18455	74	5565	500	13760	10	1	14704872	2731	-20.87	1.68	12	0.08	-890.00	11067.00	27500	20220728	-32.47	15900	20221013	16.79	23550	-21.15	20230102	18000	3.17	20230302	27500	-32.47	20220728	15900	16.79	20221013	1.46	N	271980	500	73 억	406682	N	N	10	N	N
91	20230714	150959	57	100.00	KOSPI	의약품	N	N	N	N	N	18490	-110	5	-0.59	193623100	10485	28.07	18630	18630	18370	24150	13020	18600	18466.68	2.77	0	-951	19086	18842	18576	18332	18066	18965	18455	74	5565	500	13760	10	1	14704872	2719	-20.78	1.67	12	0.07	-890.00	11067.00	27500	20220728	-32.76	15900	20221013	16.29	23550	-21.49	20230102	18000	2.72	20230302	27500	-32.76	20220728	15900	16.29	20221013	1.46	N	271980	500	73 억	406682	N	N	189	N	N
92	20230714	141006	57	100.00	KOSPI	의약품	N	N	N	N	N	18540	-60	5	-0.32	178323890	9658	25.86	18630	18630	18370	24150	13020	18600	18463.85	2.77	0	-1234	19086	18842	18576	18332	18066	18965	18455	74	5565	500	13760	10	1	14704872	2726	-20.83	1.68	12	0.07	-890.00	11067.00	27500	20220728	-32.58	15900	20221013	16.60	23550	-21.27	20230102	18000	3.00	20230302	27500	-32.58	20220728	15900	16.60	20221013	1.46	N	271980	500	73 억	406682	N	N	189	N	N
93	20230714	130951	57	100.00	KOSPI	의약품	N	N	N	N	N	18430	-170	5	-0.91	175342730	9497	25.42	18630	18630	18370	24150	13020	18600	18462.96	2.77	0	-1263	19086	18842	18576	18332	18066	18965	18455	74	5565	500	13760	10	1	14704872	2710	-20.71	1.67	12	0.06	-890.00	11067.00	27500	20220728	-32.98	15900	20221013	15.91	23550	-21.74	20230102	18000	2.39	20230302	27500	-32.98	20220728	15900	15.91	20221013	1.46	N	271980	500	73 억	406682	N	N	189	N	N
94	20230714	120951	57	100.00	KOSPI	의약품	N	N	N	N	N	18470	-130	5	-0.70	123025330	6661	17.83	18630	18630	18370	24150	13020	18600	18469.50	2.77	0	-1104	19086	18842	18576	18332	18066	18965	18455	74	5565	500	13760	10	1	14704872	2716	-20.75	1.67	12	0.05	-890.00	11067.00	27500	20220728	-32.84	15900	20221013	16.16	23550	-21.57	20230102	18000	2.61	20230302	27500	-32.84	20220728	15900	16.16	20221013	1.46	N	271980	500	73 억	406682	N	N	189	N	N
95	20230714	111003	57	100.00	KOSPI	의약품	N	N	N	N	N	18470	-130	5	-0.70	99081620	5367	14.37	18630	18630	18370	24150	13020	18600	18461.27	2.77	0	-1104	19086	18842	18576	18332	18066	18965	18455	74	5565	500	13760	10	1	14704872	2716	-20.75	1.67	12	0.04	-890.00	11067.00	27500	20220728	-32.84	15900	20221013	16.16	23550	-21.57	20230102	18000	2.61	20230302	27500	-32.84	20220728	15900	16.16	20221013	1.46	N	271980	500	73 억	406682	N	N	189	N	N
96	20230714	101003	57	100.00	KOSPI	의약품	N	N	N	N	N	18390	-210	5	-1.13	90547440	4904	13.13	18630	18630	18370	24150	13020	18600	18464.00	2.77	0	-990	19086	18842	18576	18332	18066	18965	18455	74	5565	500	13760	10	1	14704872	2704	-20.66	1.66	12	0.03	-890.00	11067.00	27500	20220728	-33.13	15900	20221013	15.66	23550	-21.91	20230102	18000	2.17	20230302	27500	-33.13	20220728	15900	15.66	20221013	1.46	N	271980	500	73 억	406682	N	N	189	N	N
97	20230714	090958	57	100.00	KOSPI	의약품	N	N	N	N	N	18550	-50	5	-0.27	20194970	1086	2.91	18630	18630	18550	24150	13020	18600	18595.74	2.77	0	-721	19086	18842	18576	18332	18066	18965	18455	74	5565	500	13760	10	1	14704872	2728	-20.84	1.68	12	0.01	-890.00	11067.00	27500	20220728	-32.55	15900	20221013	16.67	23550	-21.23	20230102	18000	3.06	20230302	27500	-32.55	20220728	15900	16.67	20221013	1.46	N	271980	500	73 억	406682	N	N	189	N	N
98	20230713	160953	57	100.00	KOSPI	의약품	N	N	N	N	N	18600	290	2	1.58	693062990	37315	656.72	18410	18820	18310	23800	12820	18310	18573.25	2.64	0	15025	18503	18406	18323	18226	18143	18365	18185	74	5490	500	13540	10	1	14704872	2735	-20.90	1.68	12	0.25	-890.00	11067.00	27500	20220728	-32.36	15900	20221013	16.98	23550	-21.02	20230102	18000	3.33	20230302	27500	-32.36	20220728	15900	16.98	20221013	1.46	N	271980	500	73 억	388635	N	N	189	N	N
99	20230713	150949	57	100.00	KOSPI	의약품	N	N	N	N	N	18630	320	2	1.75	649511680	34979	615.61	18410	18820	18310	23800	12820	18310	18568.62	2.64	0	14858	18503	18406	18323	18226	18143	18365	18185	74	5490	500	13540	10	1	14704872	2740	-20.93	1.68	12	0.24	-890.00	11067.00	27500	20220728	-32.25	15900	20221013	17.17	23550	-20.89	20230102	18000	3.50	20230302	27500	-32.25	20220728	15900	17.17	20221013	1.46	N	271980	500	73 억	388635	N	N	13	N	N
100	20230713	140948	57	100.00	KOSPI	의약품	N	N	N	N	N	18550	240	2	1.31	580725770	31271	550.35	18410	18820	18310	23800	12820	18310	18570.75	2.64	0	14200	18503	18406	18323	18226	18143	18365	18185	74	5490	500	13540	10	1	14704872	2728	-20.84	1.68	12	0.21	-890.00	11067.00	27500	20220728	-32.55	15900	20221013	16.67	23550	-21.23	20230102	18000	3.06	20230302	27500	-32.55	20220728	15900	16.67	20221013	1.46	N	271980	500	73 억	388635	N	N	13	N	N
101	20230713	130952	57	100.00	KOSPI	의약품	N	N	N	N	N	18540	230	2	1.26	534980710	28805	506.95	18410	18820	18310	23800	12820	18310	18572.49	2.64	0	14568	18503	18406	18323	18226	18143	18365	18185	74	5490	500	13540	10	1	14704872	2726	-20.83	1.68	12	0.20	-890.00	11067.00	27500	20220728	-32.58	15900	20221013	16.60	23550	-21.27	20230102	18000	3.00	20230302	27500	-32.58	20220728	15900	16.60	20221013	1.46	N	271980	500	73 억	388635	N	N	13	N	N
102	20230713	120948	57	100.00	KOSPI	의약품	N	N	N	N	N	18500	190	2	1.04	520406180	28018	493.10	18410	18820	18310	23800	12820	18310	18573.99	2.64	0	14827	18503	18406	18323	18226	18143	18365	18185	74	5490	500	13540	10	1	14704872	2720	-20.79	1.67	12	0.19	-890.00	11067.00	27500	20220728	-32.73	15900	20221013	16.35	23550	-21.44	20230102	18000	2.78	20230302	27500	-32.73	20220728	15900	16.35	20221013	1.46	N	271980	500	73 억	388635	N	N	13	N	N
103	20230713	110951	57	100.00	KOSPI	의약품	N	N	N	N	N	18650	340	2	1.86	486101730	26170	460.58	18410	18820	18310	23800	12820	18310	18574.77	2.64	0	15084	18503	18406	18323	18226	18143	18365	18185	74	5490	500	13540	10	1	14704872	2742	-20.96	1.69	12	0.18	-890.00	11067.00	27500	20220728	-32.18	15900	20221013	17.30	23550	-20.81	20230102	18000	3.61	20230302	27500	-32.18	20220728	15900	17.30	20221013	1.46	N	271980	500	73 억	388635	N	N	13	N	N
104	20230713	100945	57	100.00	KOSPI	의약품	N	N	N	N	N	18570	260	2	1.42	230042950	12439	218.92	18410	18630	18310	23800	12820	18310	18493.69	2.64	0	7064	18503	18406	18323	18226	18143	18365	18185	74	5490	500	13540	10	1	14704872	2731	-20.87	1.68	12	0.08	-890.00	11067.00	27500	20220728	-32.47	15900	20221013	16.79	23550	-21.15	20230102	18000	3.17	20230302	27500	-32.47	20220728	15900	16.79	20221013	1.46	N	271980	500	73 억	388635	N	N	13	N	N
105	20230713	090948	57	100.00	KOSPI	의약품	N	N	N	N	N	18450	140	2	0.76	7179530	390	6.86	18410	18460	18350	23800	12820	18310	18409.05	2.64	0	255	18503	18406	18323	18226	18143	18365	18185	74	5490	500	13540	10	1	14704872	2713	-20.73	1.67	12	0.00	-890.00	11067.00	27500	20220728	-32.91	15900	20221013	16.04	23550	-21.66	20230102	18000	2.50	20230302	27500	-32.91	20220728	15900	16.04	20221013	1.46	N	271980	500	73 억	388635	N	N	13	N	N
106	20230712	160944	57	100.00	KOSPI	의약품	N	N	N	N	N	18310	-40	5	-0.22	103686300	5662	95.92	18350	18420	18240	23850	12850	18350	18312.57	2.65	0	-417	19170	18760	18540	18130	17910	18650	18020	74	5500	500	13570	10	1	14704872	2692	-20.57	1.65	12	0.04	-890.00	11067.00	27500	20220728	-33.42	15900	20221013	15.16	23550	-22.25	20230102	18000	1.72	20230302	27500	-33.42	20220728	15900	15.16	20221013	1.47	N	271980	500	73 억	389039	N	N	13	N	N
107	20230712	150937	57	100.00	KOSPI	의약품	N	N	N	N	N	18350	0	3	0.00	99712230	5445	92.24	18350	18420	18240	23850	12850	18350	18312.53	2.65	0	-428	19170	18760	18540	18130	17910	18650	18020	74	5500	500	13570	10	1	14704872	2698	-20.62	1.66	12	0.04	-890.00	11067.00	27500	20220728	-33.27	15900	20221013	15.41	23550	-22.08	20230102	18000	1.94	20230302	27500	-33.27	20220728	15900	15.41	20221013	1.47	N	271980	500	73 억	389039	N	N	22	N	N
108	20230712	140934	57	100.00	KOSPI	의약품	N	N	N	N	N	18370	20	2	0.11	85791700	4687	79.40	18350	18420	18240	23850	12850	18350	18304.04	2.65	0	-376	19170	18760	18540	18130	17910	18650	18020	74	5500	500	13570	10	1	14704872	2701	-20.64	1.66	12	0.03	-890.00	11067.00	27500	20220728	-33.20	15900	20221013	15.53	23550	-22.00	20230102	18000	2.06	20230302	27500	-33.20	20220728	15900	15.53	20221013	1.47	N	271980	500	73 억	389039	N	N	22	N	N
109	20230712	130935	57	100.00	KOSPI	의약품	N	N	N	N	N	18260	-90	5	-0.49	68668770	3751	63.54	18350	18420	18240	23850	12850	18350	18306.63	2.65	0	-551	19170	18760	18540	18130	17910	18650	18020	74	5500	500	13570	10	1	14704872	2685	-20.52	1.65	12	0.03	-890.00	11067.00	27500	20220728	-33.60	15900	20221013	14.84	23550	-22.46	20230102	18000	1.44	20230302	27500	-33.60	20220728	15900	14.84	20221013	1.47	N	271980	500	73 억	389039	N	N	22	N	N
110	20230712	120940	57	100.00	KOSPI	의약품	N	N	N	N	N	18270	-80	5	-0.44	50921950	2779	47.08	18350	18420	18270	23850	12850	18350	18323.71	2.65	0	-541	19170	18760	18540	18130	17910	18650	18020	74	5500	500	13570	10	1	14704872	2687	-20.53	1.65	12	0.02	-890.00	11067.00	27500	20220728	-33.56	15900	20221013	14.91	23550	-22.42	20230102	18000	1.50	20230302	27500	-33.56	20220728	15900	14.91	20221013	1.47	N	271980	500	73 억	389039	N	N	22	N	N
111	20230712	110941	57	100.00	KOSPI	의약품	N	N	N	N	N	18310	-40	5	-0.22	36674570	2000	33.88	18350	18420	18290	23850	12850	18350	18337.20	2.65	0	-519	19170	18760	18540	18130	17910	18650	18020	74	5500	500	13570	10	1	14704872	2692	-20.57	1.65	12	0.01	-890.00	11067.00	27500	20220728	-33.42	15900	20221013	15.16	23550	-22.25	20230102	18000	1.72	20230302	27500	-33.42	20220728	15900	15.16	20221013	1.47	N	271980	500	73 억	389039	N	N	22	N	N
112	20230712	100940	57	100.00	KOSPI	의약품	N	N	N	N	N	18330	-20	5	-0.11	24482980	1334	22.60	18350	18420	18320	23850	12850	18350	18353.09	2.65	0	-139	19170	18760	18540	18130	17910	18650	18020	74	5500	500	13570	10	1	14704872	2695	-20.60	1.66	12	0.01	-890.00	11067.00	27500	20220728	-33.35	15900	20221013	15.28	23550	-22.17	20230102	18000	1.83	20230302	27500	-33.35	20220728	15900	15.28	20221013	1.47	N	271980	500	73 억	389039	N	N	22	N	N
113	20230712	090942	57	100.00	KOSPI	의약품	N	N	N	N	N	18350	0	3	0.00	11988550	653	11.06	18350	18370	18350	23850	12850	18350	18359.39	2.65	0	-2	19170	18760	18540	18130	17910	18650	18020	74	5500	500	13570	10	1	14704872	2698	-20.62	1.66	12	0.00	-890.00	11067.00	27500	20220728	-33.27	15900	20221013	15.41	23550	-22.08	20230102	18000	1.94	20230302	27500	-33.27	20220728	15900	15.41	20221013	1.47	N	271980	500	73 억	389039	N	N	22	N	N
114	20230711	160928	57	100.00	KOSPI	의약품	N	N	N	N	N	18350	50	2	0.27	108813590	5901	61.55	18950	18950	18320	23750	12810	18300	18440.49	2.65	0	-323	18560	18430	18340	18210	18120	18385	18165	74	5470	500	13540	10	1	14704872	2698	-20.62	1.66	12	0.04	-890.00	11067.00	27500	20220728	-33.27	15900	20221013	15.41	23550	-22.08	20230102	18000	1.94	20230302	27500	-33.27	20220728	15900	15.41	20221013	1.47	N	271980	500	73 억	389362	N	N	22	N	N
115	20230711	150925	57	100.00	KOSPI	의약품	N	N	N	N	N	18330	30	2	0.16	105822650	5738	59.85	18950	18950	18320	23750	12810	18300	18442.45	2.65	0	-310	18560	18430	18340	18210	18120	18385	18165	74	5470	500	13540	10	1	14704872	2695	-20.60	1.66	12	0.04	-890.00	11067.00	27500	20220728	-33.35	15900	20221013	15.28	23550	-22.17	20230102	18000	1.83	20230302	27500	-33.35	20220728	15900	15.28	20221013	1.47	N	271980	500	73 억	389362	N	N	0	N	N
116	20230711	140918	57	100.00	KOSPI	의약품	N	N	N	N	N	18380	80	2	0.44	94698040	5132	53.53	18950	18950	18320	23750	12810	18300	18452.49	2.65	0	-265	18560	18430	18340	18210	18120	18385	18165	74	5470	500	13540	10	1	14704872	2703	-20.65	1.66	12	0.03	-890.00	11067.00	27500	20220728	-33.16	15900	20221013	15.60	23550	-21.95	20230102	18000	2.11	20230302	27500	-33.16	20220728	15900	15.60	20221013	1.47	N	271980	500	73 억	389362	N	N	0	N	N
117	20230711	130909	57	100.00	KOSPI	의약품	N	N	N	N	N	18400	100	2	0.55	72135790	3904	40.72	18950	18950	18320	23750	12810	18300	18477.45	2.65	0	-224	18560	18430	18340	18210	18120	18385	18165	74	5470	500	13540	10	1	14704872	2706	-20.67	1.66	12	0.03	-890.00	11067.00	27500	20220728	-33.09	15900	20221013	15.72	23550	-21.87	20230102	18000	2.22	20230302	27500	-33.09	20220728	15900	15.72	20221013	1.47	N	271980	500	73 억	389362	N	N	0	N	N
118	20230711	120930	57	100.00	KOSPI	의약품	N	N	N	N	N	18360	60	2	0.33	67908420	3674	38.32	18950	18950	18320	23750	12810	18300	18483.56	2.65	0	-183	18560	18430	18340	18210	18120	18385	18165	74	5470	500	13540	10	1	14704872	2700	-20.63	1.66	12	0.02	-890.00	11067.00	27500	20220728	-33.24	15900	20221013	15.47	23550	-22.04	20230102	18000	2.00	20230302	27500	-33.24	20220728	15900	15.47	20221013	1.47	N	271980	500	73 억	389362	N	N	0	N	N
119	20230711	110935	57	100.00	KOSPI	의약품	N	N	N	N	N	18360	60	2	0.33	55729690	3011	31.41	18950	18950	18320	23750	12810	18300	18508.77	2.65	0	-132	18560	18430	18340	18210	18120	18385	18165	74	5470	500	13540	10	1	14704872	2700	-20.63	1.66	12	0.02	-890.00	11067.00	27500	20220728	-33.24	15900	20221013	15.47	23550	-22.04	20230102	18000	2.00	20230302	27500	-33.24	20220728	15900	15.47	20221013	1.47	N	271980	500	73 억	389362	N	N	0	N	N
120	20230711	100932	57	100.00	KOSPI	의약품	N	N	N	N	N	18330	30	2	0.16	42559630	2296	23.95	18950	18950	18320	23750	12810	18300	18536.53	2.65	0	219	18560	18430	18340	18210	18120	18385	18165	74	5470	500	13540	10	1	14704872	2695	-20.60	1.66	12	0.02	-890.00	11067.00	27500	20220728	-33.35	15900	20221013	15.28	23550	-22.17	20230102	18000	1.83	20230302	27500	-33.35	20220728	15900	15.28	20221013	1.47	N	271980	500	73 억	389362	N	N	0	N	N
121	20230711	090928	57	100.00	KOSPI	의약품	N	N	N	N	N	18470	170	2	0.93	17186200	915	9.54	18950	18950	18420	23750	12810	18300	18783.26	2.65	0	225	18560	18430	18340	18210	18120	18385	18165	74	5470	500	13540	10	1	14704872	2716	-20.75	1.67	12	0.01	-890.00	11067.00	27500	20220728	-32.84	15900	20221013	16.16	23550	-21.57	20230102	18000	2.61	20230302	27500	-32.84	20220728	15900	16.16	20221013	1.47	N	271980	500	73 억	389362	N	N	0	N	N
122	20230710	160921	57	100.00	KOSPI	의약품	N	N	N	N	N	18300	-190	5	-1.03	175345880	9563	79.94	18410	18470	18250	24000	12950	18490	18336.04	2.63	0	2165	18616	18552	18426	18362	18236	18585	18395	74	5525	500	13680	10	1	14704872	2691	-20.56	1.65	12	0.07	-890.00	11067.00	27500	20220728	-33.45	15900	20221013	15.09	23550	-22.29	20230102	18000	1.67	20230302	27500	-33.45	20220728	15900	15.09	20221013	1.47	N	271980	500	73 억	387017	N	N	1	N	N
123	20230710	150924	57	100.00	KOSPI	의약품	N	N	N	N	N	18340	-150	5	-0.81	158567960	8647	72.28	18410	18470	18250	24000	12950	18490	18337.92	2.63	0	2264	18616	18552	18426	18362	18236	18585	18395	74	5525	500	13680	10	1	14704872	2697	-20.61	1.66	12	0.06	-890.00	11067.00	27500	20220728	-33.31	15900	20221013	15.35	23550	-22.12	20230102	18000	1.89	20230302	27500	-33.31	20220728	15900	15.35	20221013	1.47	N	271980	500	73 억	387017	N	N	1	N	N
124	20230710	140914	57	100.00	KOSPI	의약품	N	N	N	N	N	18360	-130	5	-0.70	147177550	8026	67.09	18410	18470	18250	24000	12950	18490	18337.60	2.63	0	2461	18616	18552	18426	18362	18236	18585	18395	74	5525	500	13680	10	1	14704872	2700	-20.63	1.66	12	0.05	-890.00	11067.00	27500	20220728	-33.24	15900	20221013	15.47	23550	-22.04	20230102	18000	2.00	20230302	27500	-33.24	20220728	15900	15.47	20221013	1.47	N	271980	500	73 억	387017	N	N	1	N	N
125	20230710	130903	57	100.00	KOSPI	의약품	N	N	N	N	N	18350	-140	5	-0.76	136033300	7419	62.02	18410	18470	18250	24000	12950	18490	18335.80	2.63	0	2523	18616	18552	18426	18362	18236	18585	18395	74	5525	500	13680	10	1	14704872	2698	-20.62	1.66	12	0.05	-890.00	11067.00	27500	20220728	-33.27	15900	20221013	15.41	23550	-22.08	20230102	18000	1.94	20230302	27500	-33.27	20220728	15900	15.41	20221013	1.47	N	271980	500	73 억	387017	N	N	1	N	N
126	20230710	120928	57	100.00	KOSPI	의약품	N	N	N	N	N	18400	-90	5	-0.49	129629280	7070	59.10	18410	18470	18250	24000	12950	18490	18335.12	2.63	0	2595	18616	18552	18426	18362	18236	18585	18395	74	5525	500	13680	10	1	14704872	2706	-20.67	1.66	12	0.05	-890.00	11067.00	27500	20220728	-33.09	15900	20221013	15.72	23550	-21.87	20230102	18000	2.22	20230302	27500	-33.09	20220728	15900	15.72	20221013	1.47	N	271980	500	73 억	387017	N	N	1	N	N
127	20230710	110925	57	100.00	KOSPI	의약품	N	N	N	N	N	18330	-160	5	-0.87	125024670	6819	57.00	18410	18470	18250	24000	12950	18490	18334.75	2.63	0	2677	18616	18552	18426	18362	18236	18585	18395	74	5525	500	13680	10	1	14704872	2695	-20.60	1.66	12	0.05	-890.00	11067.00	27500	20220728	-33.35	15900	20221013	15.28	23550	-22.17	20230102	18000	1.83	20230302	27500	-33.35	20220728	15900	15.28	20221013	1.47	N	271980	500	73 억	387017	N	N	1	N	N
128	20230710	100926	57	100.00	KOSPI	의약품	N	N	N	N	N	18420	-70	5	-0.38	101455800	5534	46.26	18410	18420	18250	24000	12950	18490	18333.18	2.63	0	2655	18616	18552	18426	18362	18236	18585	18395	74	5525	500	13680	10	1	14704872	2709	-20.70	1.66	12	0.04	-890.00	11067.00	27500	20220728	-33.02	15900	20221013	15.85	23550	-21.78	20230102	18000	2.33	20230302	27500	-33.02	20220728	15900	15.85	20221013	1.47	N	271980	500	73 억	387017	N	N	1	N	N
129	20230710	090917	57	100.00	KOSPI	의약품	N	N	N	N	N	18330	-160	5	-0.87	5262000	286	2.39	18410	18410	18330	24000	12950	18490	18398.60	2.63	0	-7	18616	18552	18426	18362	18236	18585	18395	74	5525	500	13680	10	1	14704872	2695	-20.60	1.66	12	0.00	-890.00	11067.00	27500	20220728	-33.35	15900	20221013	15.28	23550	-22.17	20230102	18000	1.83	20230302	27500	-33.35	20220728	15900	15.28	20221013	1.47	N	271980	500	73 억	387017	N	N	1	N	N
130	20230707	160915	57	100.00	KOSPI	의약품	N	N	N	N	N	18490	0	3	0.00	219506850	11953	63.62	18470	18490	18300	24000	12950	18490	18364.16	2.62	0	391	18696	18592	18446	18342	18196	18520	18270	74	5525	500	13680	10	1	14704872	2719	-20.78	1.67	12	0.08	-890.00	11067.00	27500	20220728	-32.76	15900	20221013	16.29	23550	-21.49	20230102	18000	2.72	20230302	27500	-32.76	20220728	15900	16.29	20221013	1.47	N	271980	500	73 억	385631	N	N	1	N	N
131	20230707	150914	57	100.00	KOSPI	의약품	N	N	N	N	N	18470	-20	5	-0.11	203056430	11063	58.88	18470	18490	18300	24000	12950	18490	18354.55	2.62	0	-203	18696	18592	18446	18342	18196	18520	18270	74	5525	500	13680	10	1	14704872	2716	-20.75	1.67	12	0.08	-890.00	11067.00	27500	20220728	-32.84	15900	20221013	16.16	23550	-21.57	20230102	18000	2.61	20230302	27500	-32.84	20220728	15900	16.16	20221013	1.47	N	271980	500	73 억	385631	N	N	10	N	N
132	20230707	140931	57	100.00	KOSPI	의약품	N	N	N	N	N	18320	-170	5	-0.92	186229720	10145	54.00	18470	18490	18300	24000	12950	18490	18356.80	2.62	0	-141	18696	18592	18446	18342	18196	18520	18270	74	5525	500	13680	10	1	14704872	2694	-20.58	1.66	12	0.07	-890.00	11067.00	27500	20220728	-33.38	15900	20221013	15.22	23550	-22.21	20230102	18000	1.78	20230302	27500	-33.38	20220728	15900	15.22	20221013	1.47	N	271980	500	73 억	385631	N	N	10	N	N
133	20230707	130919	57	100.00	KOSPI	의약품	N	N	N	N	N	18330	-160	5	-0.87	141423930	7698	40.97	18470	18490	18300	24000	12950	18490	18371.52	2.62	0	-159	18696	18592	18446	18342	18196	18520	18270	74	5525	500	13680	10	1	14704872	2695	-20.60	1.66	12	0.05	-890.00	11067.00	27500	20220728	-33.35	15900	20221013	15.28	23550	-22.17	20230102	18000	1.83	20230302	27500	-33.35	20220728	15900	15.28	20221013	1.47	N	271980	500	73 억	385631	N	N	10	N	N
134	20230707	120923	57	100.00	KOSPI	의약품	N	N	N	N	N	18300	-190	5	-1.03	118699820	6457	34.37	18470	18490	18300	24000	12950	18490	18383.12	2.62	0	66	18696	18592	18446	18342	18196	18520	18270	74	5525	500	13680	10	1	14704872	2691	-20.56	1.65	12	0.04	-890.00	11067.00	27500	20220728	-33.45	15900	20221013	15.09	23550	-22.29	20230102	18000	1.67	20230302	27500	-33.45	20220728	15900	15.09	20221013	1.47	N	271980	500	73 억	385631	N	N	10	N	N
135	20230707	110928	57	100.00	KOSPI	의약품	N	N	N	N	N	18350	-140	5	-0.76	85049470	4621	24.60	18470	18490	18300	24000	12950	18490	18404.99	2.62	0	332	18696	18592	18446	18342	18196	18520	18270	74	5525	500	13680	10	1	14704872	2698	-20.62	1.66	12	0.03	-890.00	11067.00	27500	20220728	-33.27	15900	20221013	15.41	23550	-22.08	20230102	18000	1.94	20230302	27500	-33.27	20220728	15900	15.41	20221013	1.47	N	271980	500	73 억	385631	N	N	10	N	N
136	20230707	100914	57	100.00	KOSPI	의약품	N	N	N	N	N	18490	0	3	0.00	60988260	3315	17.64	18470	18490	18300	24000	12950	18490	18397.67	2.62	0	388	18696	18592	18446	18342	18196	18520	18270	74	5525	500	13680	10	1	14704872	2719	-20.78	1.67	12	0.02	-890.00	11067.00	27500	20220728	-32.76	15900	20221013	16.29	23550	-21.49	20230102	18000	2.72	20230302	27500	-32.76	20220728	15900	16.29	20221013	1.47	N	271980	500	73 억	385631	N	N	10	N	N
137	20230707	090916	57	100.00	KOSPI	의약품	N	N	N	N	N	18380	-110	5	-0.59	7333710	399	2.12	18470	18470	18300	24000	12950	18490	18380.23	2.62	0	46	18696	18592	18446	18342	18196	18520	18270	74	5525	500	13680	10	1	14704872	2703	-20.65	1.66	12	0.00	-890.00	11067.00	27500	20220728	-33.16	15900	20221013	15.60	23550	-21.95	20230102	18000	2.11	20230302	27500	-33.16	20220728	15900	15.60	20221013	1.47	N	271980	500	73 억	385631	N	N	10	N	N
138	20230706	160915	57	100.00	KOSPI	의약품	N	N	N	N	N	18490	-40	5	-0.22	345689970	18785	259.21	18530	18550	18300	24050	12980	18530	18402.40	2.65	0	-1748	18743	18636	18573	18466	18403	18605	18435	74	5535	500	13710	10	1	14704872	2719	-20.78	1.67	12	0.13	-890.00	11067.00	27500	20220728	-32.76	15900	20221013	16.29	23550	-21.49	20230102	18000	2.72	20230302	27500	-32.76	20220728	15900	16.29	20221013	1.47	N	271980	500	73 억	389189	N	N	10	N	N
139	20230706	150915	57	100.00	KOSPI	의약품	N	N	N	N	N	18370	-160	5	-0.86	327400340	17792	245.51	18530	18550	18300	24050	12980	18530	18401.55	2.65	0	-1953	18743	18636	18573	18466	18403	18605	18435	74	5535	500	13710	10	1	14704872	2701	-20.64	1.66	12	0.12	-890.00	11067.00	27500	20220728	-33.20	15900	20221013	15.53	23550	-22.00	20230102	18000	2.06	20230302	27500	-33.20	20220728	15900	15.53	20221013	1.47	N	271980	500	73 억	389189	N	N	0	N	N
140	20230706	140917	57	100.00	KOSPI	의약품	N	N	N	N	N	18410	-120	5	-0.65	310276800	16858	232.62	18530	18550	18300	24050	12980	18530	18405.31	2.65	0	-1941	18743	18636	18573	18466	18403	18605	18435	74	5535	500	13710	10	1	14704872	2707	-20.69	1.66	12	0.11	-890.00	11067.00	27500	20220728	-33.05	15900	20221013	15.79	23550	-21.83	20230102	18000	2.28	20230302	27500	-33.05	20220728	15900	15.79	20221013	1.47	N	271980	500	73 억	389189	N	N	0	N	N
141	20230706	130913	57	100.00	KOSPI	의약품	N	N	N	N	N	18400	-130	5	-0.70	190965800	10368	143.07	18530	18550	18400	24050	12980	18530	18418.77	2.65	0	-715	18743	18636	18573	18466	18403	18605	18435	74	5535	500	13710	10	1	14704872	2706	-20.67	1.66	12	0.07	-890.00	11067.00	27500	20220728	-33.09	15900	20221013	15.72	23550	-21.87	20230102	18000	2.22	20230302	27500	-33.09	20220728	15900	15.72	20221013	1.47	N	271980	500	73 억	389189	N	N	0	N	N
142	20230706	120854	57	100.00	KOSPI	의약품	N	N	N	N	N	18420	-110	5	-0.59	146749840	7966	109.92	18530	18550	18400	24050	12980	18530	18422.02	2.65	0	-689	18743	18636	18573	18466	18403	18605	18435	74	5535	500	13710	10	1	14704872	2709	-20.70	1.66	12	0.05	-890.00	11067.00	27500	20220728	-33.02	15900	20221013	15.85	23550	-21.78	20230102	18000	2.33	20230302	27500	-33.02	20220728	15900	15.85	20221013	1.47	N	271980	500	73 억	389189	N	N	0	N	N
143	20230706	110921	57	100.00	KOSPI	의약품	N	N	N	N	N	18430	-100	5	-0.54	104620700	5678	78.35	18530	18550	18400	24050	12980	18530	18425.63	2.65	0	-368	18743	18636	18573	18466	18403	18605	18435	74	5535	500	13710	10	1	14704872	2710	-20.71	1.67	12	0.04	-890.00	11067.00	27500	20220728	-32.98	15900	20221013	15.91	23550	-21.74	20230102	18000	2.39	20230302	27500	-32.98	20220728	15900	15.91	20221013	1.47	N	271980	500	73 억	389189	N	N	0	N	N
144	20230706	100916	57	100.00	KOSPI	의약품	N	N	N	N	N	18450	-80	5	-0.43	85857440	4660	64.30	18530	18550	18400	24050	12980	18530	18424.34	2.65	0	-322	18743	18636	18573	18466	18403	18605	18435	74	5535	500	13710	10	1	14704872	2713	-20.73	1.67	12	0.03	-890.00	11067.00	27500	20220728	-32.91	15900	20221013	16.04	23550	-21.66	20230102	18000	2.50	20230302	27500	-32.91	20220728	15900	16.04	20221013	1.47	N	271980	500	73 억	389189	N	N	0	N	N
145	20230706	090913	57	100.00	KOSPI	의약품	N	N	N	N	N	18430	-100	5	-0.54	15773410	854	11.78	18530	18530	18430	24050	12980	18530	18470.04	2.65	0	-233	18743	18636	18573	18466	18403	18605	18435	74	5535	500	13710	10	1	14704872	2710	-20.71	1.67	12	0.01	-890.00	11067.00	27500	20220728	-32.98	15900	20221013	15.91	23550	-21.74	20230102	18000	2.39	20230302	27500	-32.98	20220728	15900	15.91	20221013	1.47	N	271980	500	73 억	389189	N	N	0	N	N
146	20230705	160911	57	100.00	KOSPI	의약품	N	N	N	N	N	18530	-60	5	-0.32	134609420	7247	63.46	18600	18680	18510	24150	13020	18590	18574.89	2.66	0	-2277	18963	18776	18613	18426	18263	18695	18345	74	5565	500	13750	10	1	14704872	2725	-20.82	1.67	12	0.05	-890.00	11067.00	27500	20220728	-32.62	15900	20221013	16.54	23550	-21.32	20230102	18000	2.94	20230302	27500	-32.62	20220728	15900	16.54	20221013	1.47	N	271980	500	73 억	391475	N	N	0	N	N
147	20230705	150907	57	100.00	KOSPI	의약품	N	N	N	N	N	18540	-50	5	-0.27	110497940	5946	52.07	18600	18680	18510	24150	13020	18590	18583.58	2.66	0	-2138	18963	18776	18613	18426	18263	18695	18345	74	5565	500	13750	10	1	14704872	2726	-20.83	1.68	12	0.04	-890.00	11067.00	27500	20220728	-32.58	15900	20221013	16.60	23550	-21.27	20230102	18000	3.00	20230302	27500	-32.58	20220728	15900	16.60	20221013	1.47	N	271980	500	73 억	391475	N	N	0	N	N
148	20230705	140857	57	100.00	KOSPI	의약품	N	N	N	N	N	18540	-50	5	-0.27	102743120	5528	48.41	18600	18680	18510	24150	13020	18590	18585.95	2.66	0	-2058	18963	18776	18613	18426	18263	18695	18345	74	5565	500	13750	10	1	14704872	2726	-20.83	1.68	12	0.04	-890.00	11067.00	27500	20220728	-32.58	15900	20221013	16.60	23550	-21.27	20230102	18000	3.00	20230302	27500	-32.58	20220728	15900	16.60	20221013	1.47	N	271980	500	73 억	391475	N	N	0	N	N
149	20230705	130900	57	100.00	KOSPI	의약품	N	N	N	N	N	18580	-10	5	-0.05	82886190	4458	39.04	18600	18680	18510	24150	13020	18590	18592.69	2.66	0	-1368	18963	18776	18613	18426	18263	18695	18345	74	5565	500	13750	10	1	14704872	2732	-20.88	1.68	12	0.03	-890.00	11067.00	27500	20220728	-32.44	15900	20221013	16.86	23550	-21.10	20230102	18000	3.22	20230302	27500	-32.44	20220728	15900	16.86	20221013	1.47	N	271980	500	73 억	391475	N	N	0	N	N
150	20230705	120859	57	100.00	KOSPI	의약품	N	N	N	N	N	18600	10	2	0.05	62983940	3387	29.66	18600	18680	18510	24150	13020	18590	18595.79	2.66	0	-1120	18963	18776	18613	18426	18263	18695	18345	74	5565	500	13750	10	1	14704872	2735	-20.90	1.68	12	0.02	-890.00	11067.00	27500	20220728	-32.36	15900	20221013	16.98	23550	-21.02	20230102	18000	3.33	20230302	27500	-32.36	20220728	15900	16.98	20221013	1.47	N	271980	500	73 억	391475	N	N	0	N	N
151	20230705	110908	57	100.00	KOSPI	의약품	N	N	N	N	N	18580	-10	5	-0.05	55437510	2981	26.11	18600	18680	18510	24150	13020	18590	18596.95	2.66	0	-1036	18963	18776	18613	18426	18263	18695	18345	74	5565	500	13750	10	1	14704872	2732	-20.88	1.68	12	0.02	-890.00	11067.00	27500	20220728	-32.44	15900	20221013	16.86	23550	-21.10	20230102	18000	3.22	20230302	27500	-32.44	20220728	15900	16.86	20221013	1.47	N	271980	500	73 억	391475	N	N	0	N	N
152	20230705	100900	57	100.00	KOSPI	의약품	N	N	N	N	N	18590	0	3	0.00	29949920	1613	14.13	18600	18680	18510	24150	13020	18590	18567.84	2.66	0	-777	18963	18776	18613	18426	18263	18695	18345	74	5565	500	13750	10	1	14704872	2734	-20.89	1.68	12	0.01	-890.00	11067.00	27500	20220728	-32.40	15900	20221013	16.92	23550	-21.06	20230102	18000	3.28	20230302	27500	-32.40	20220728	15900	16.92	20221013	1.47	N	271980	500	73 억	391475	N	N	0	N	N
153	20230705	090900	57	100.00	KOSPI	의약품	N	N	N	N	N	18600	10	2	0.05	1432200	77	0.67	18600	18600	18600	24150	13020	18590	18600.00	2.66	0	26	18963	18776	18613	18426	18263	18695	18345	74	5565	500	13750	10	1	14704872	2735	-20.90	1.68	12	0.00	-890.00	11067.00	27500	20220728	-32.36	15900	20221013	16.98	23550	-21.02	20230102	18000	3.33	20230302	27500	-32.36	20220728	15900	16.98	20221013	1.47	N	271980	500	73 억	391475	N	N	0	N	N
154	20230704	160856	57	100.00	KOSPI	의약품	N	N	N	N	N	18590	-130	5	-0.69	210204250	11322	67.71	18640	18800	18450	24300	13110	18720	18565.99	2.67	0	-34	19093	18906	18803	18616	18513	18855	18565	74	5595	500	13850	10	1	14704872	2734	-20.89	1.68	12	0.08	-890.00	11067.00	27500	20220728	-32.40	15900	20221013	16.92	23550	-21.06	20230102	18000	3.28	20230302	27500	-32.40	20220728	15900	16.92	20221013	1.46	N	271980	500	73 억	392369	N	N	2	N	N
155	20230704	150846	57	100.00	KOSPI	의약품	N	N	N	N	N	18690	-30	5	-0.16	196305220	10575	63.24	18640	18800	18450	24300	13110	18720	18563.14	2.67	0	146	19093	18906	18803	18616	18513	18855	18565	74	5595	500	13850	10	1	14704872	2748	-21.00	1.69	12	0.07	-890.00	11067.00	27500	20220728	-32.04	15900	20221013	17.55	23550	-20.64	20230102	18000	3.83	20230302	27500	-32.04	20220728	15900	17.55	20221013	1.46	N	271980	500	73 억	392369	N	N	2	N	N
156	20230704	140851	57	100.00	KOSPI	의약품	N	N	N	N	N	18570	-150	5	-0.80	165519250	8917	53.33	18640	18800	18450	24300	13110	18720	18562.21	2.67	0	-127	19093	18906	18803	18616	18513	18855	18565	74	5595	500	13850	10	1	14704872	2731	-20.87	1.68	12	0.06	-890.00	11067.00	27500	20220728	-32.47	15900	20221013	16.79	23550	-21.15	20230102	18000	3.17	20230302	27500	-32.47	20220728	15900	16.79	20221013	1.46	N	271980	500	73 억	392369	N	N	2	N	N
157	20230704	130839	57	100.00	KOSPI	의약품	N	N	N	N	N	18550	-170	5	-0.91	155366020	8370	50.06	18640	18800	18450	24300	13110	18720	18562.25	2.67	0	-127	19093	18906	18803	18616	18513	18855	18565	74	5595	500	13850	10	1	14704872	2728	-20.84	1.68	12	0.06	-890.00	11067.00	27500	20220728	-32.55	15900	20221013	16.67	23550	-21.23	20230102	18000	3.06	20230302	27500	-32.55	20220728	15900	16.67	20221013	1.46	N	271980	500	73 억	392369	N	N	2	N	N
158	20230704	120850	57	100.00	KOSPI	의약품	N	N	N	N	N	18520	-200	5	-1.07	142977120	7701	46.06	18640	18800	18450	24300	13110	18720	18566.05	2.67	0	-127	19093	18906	18803	18616	18513	18855	18565	74	5595	500	13850	10	1	14704872	2723	-20.81	1.67	12	0.05	-890.00	11067.00	27500	20220728	-32.65	15900	20221013	16.48	23550	-21.36	20230102	18000	2.89	20230302	27500	-32.65	20220728	15900	16.48	20221013	1.46	N	271980	500	73 억	392369	N	N	2	N	N
159	20230704	110843	57	100.00	KOSPI	의약품	N	N	N	N	N	18520	-200	5	-1.07	137845980	7424	44.40	18640	18800	18450	24300	13110	18720	18567.62	2.67	0	-299	19093	18906	18803	18616	18513	18855	18565	74	5595	500	13850	10	1	14704872	2723	-20.81	1.67	12	0.05	-890.00	11067.00	27500	20220728	-32.65	15900	20221013	16.48	23550	-21.36	20230102	18000	2.89	20230302	27500	-32.65	20220728	15900	16.48	20221013	1.46	N	271980	500	73 억	392369	N	N	2	N	N
160	20230704	100840	57	100.00	KOSPI	의약품	N	N	N	N	N	18490	-230	5	-1.23	110380150	5940	35.52	18640	18800	18450	24300	13110	18720	18582.52	2.67	0	-494	19093	18906	18803	18616	18513	18855	18565	74	5595	500	13850	10	1	14704872	2719	-20.78	1.67	12	0.04	-890.00	11067.00	27500	20220728	-32.76	15900	20221013	16.29	23550	-21.49	20230102	18000	2.72	20230302	27500	-32.76	20220728	15900	16.29	20221013	1.46	N	271980	500	73 억	392369	N	N	2	N	N
161	20230704	090838	57	100.00	KOSPI	의약품	N	N	N	N	N	18720	0	3	0.00	11752720	629	3.76	18640	18730	18640	24300	13110	18720	18684.77	2.67	0	13	19093	18906	18803	18616	18513	18855	18565	74	5595	500	13850	10	1	14704872	2753	-21.03	1.69	12	0.00	-890.00	11067.00	27500	20220728	-31.93	15900	20221013	17.74	23550	-20.51	20230102	18000	4.00	20230302	27500	-31.93	20220728	15900	17.74	20221013	1.46	N	271980	500	73 억	392369	N	N	2	N	N
162	20230703	160831	57	100.00	KOSPI	의약품	N	N	N	N	N	18720	-90	5	-0.48	313955690	16685	210.48	18800	18990	18700	24450	13170	18810	18817.34	2.69	0	-3404	19050	18930	18830	18710	18610	18990	18770	74	5640	500	13910	10	1	14704872	2753	-21.03	1.69	12	0.11	-890.00	11067.00	27500	20220728	-31.93	15900	20221013	17.74	23550	-20.51	20230102	18000	4.00	20230302	27500	-31.93	20220728	15900	17.74	20221013	1.47	N	271980	500	73 억	394934	N	N	2	N	N
163	20230703	150840	57	100.00	KOSPI	의약품	N	N	N	N	N	18760	-50	5	-0.27	292157950	15521	195.80	18800	18990	18700	24450	13170	18810	18823.40	2.69	0	-3339	19050	18930	18830	18710	18610	18990	18770	74	5640	500	13910	10	1	14704872	2759	-21.08	1.70	12	0.11	-890.00	11067.00	27500	20220728	-31.78	15900	20221013	17.99	23550	-20.34	20230102	18000	4.22	20230302	27500	-31.78	20220728	15900	17.99	20221013	1.47	N	271980	500	73 억	394934	N	N	0	N	N
164	20230703	140838	57	100.00	KOSPI	의약품	N	N	N	N	N	18810	0	3	0.00	262055330	13919	175.59	18800	18990	18700	24450	13170	18810	18827.17	2.69	0	-2808	19050	18930	18830	18710	18610	18990	18770	74	5640	500	13910	10	1	14704872	2766	-21.13	1.70	12	0.09	-890.00	11067.00	27500	20220728	-31.60	15900	20221013	18.30	23550	-20.13	20230102	18000	4.50	20230302	27500	-31.60	20220728	15900	18.30	20221013	1.47	N	271980	500	73 억	394934	N	N	0	N	N
165	20230703	130832	57	100.00	KOSPI	의약품	N	N	N	N	N	18880	70	2	0.37	142543010	7557	95.33	18800	18990	18800	24450	13170	18810	18862.38	2.69	0	741	19050	18930	18830	18710	18610	18990	18770	74	5640	500	13910	10	1	14704872	2776	-21.21	1.71	12	0.05	-890.00	11067.00	27500	20220728	-31.35	15900	20221013	18.74	23550	-19.83	20230102	18000	4.89	20230302	27500	-31.35	20220728	15900	18.74	20221013	1.47	N	271980	500	73 억	394934	N	N	0	N	N
166	20230703	120840	57	100.00	KOSPI	의약품	N	N	N	N	N	18870	60	2	0.32	132551070	7027	88.65	18800	18990	18800	24450	13170	18810	18863.11	2.69	0	795	19050	18930	18830	18710	18610	18990	18770	74	5640	500	13910	10	1	14704872	2775	-21.20	1.71	12	0.05	-890.00	11067.00	27500	20220728	-31.38	15900	20221013	18.68	23550	-19.87	20230102	18000	4.83	20230302	27500	-31.38	20220728	15900	18.68	20221013	1.47	N	271980	500	73 억	394934	N	N	0	N	N
167	20230703	110833	57	100.00	KOSPI	의약품	N	N	N	N	N	18850	40	2	0.21	90729580	4810	60.68	18800	18990	18800	24450	13170	18810	18862.70	2.69	0	674	19050	18930	18830	18710	18610	18990	18770	74	5640	500	13910	10	1	14704872	2772	-21.18	1.70	12	0.03	-890.00	11067.00	27500	20220728	-31.45	15900	20221013	18.55	23550	-19.96	20230102	18000	4.72	20230302	27500	-31.45	20220728	15900	18.55	20221013	1.47	N	271980	500	73 억	394934	N	N	0	N	N
168	20230703	100820	57	100.00	KOSPI	의약품	N	N	N	N	N	18870	60	2	0.32	78512430	4162	52.50	18800	18990	18800	24450	13170	18810	18864.11	2.69	0	826	19050	18930	18830	18710	18610	18990	18770	74	5640	500	13910	10	1	14704872	2775	-21.20	1.71	12	0.03	-890.00	11067.00	27500	20220728	-31.38	15900	20221013	18.68	23550	-19.87	20230102	18000	4.83	20230302	27500	-31.38	20220728	15900	18.68	20221013	1.47	N	271980	500	73 억	394934	N	N	0	N	N
169	20230703	090830	57	100.00	KOSPI	의약품	N	N	N	N	N	18810	0	3	0.00	15213270	809	10.21	18800	18890	18800	24450	13170	18810	18805.03	2.69	0	654	19050	18930	18830	18710	18610	18990	18770	74	5640	500	13910	10	1	14704872	2766	-21.13	1.70	12	0.01	-890.00	11067.00	27500	20220728	-31.60	15900	20221013	18.30	23550	-20.13	20230102	18000	4.50	20230302	27500	-31.60	20220728	15900	18.30	20221013	1.47	N	271980	500	73 억	394934	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History