KissMeData/293480/price/prices-20230901.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	20230927	161053	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13930	40	2	0.29	127474690	9205	92.96	13780	14060	13780	18050	9730	13890	13848.42	0.00	0	-2052	14090	13990	13910	13810	13730	14040	13860	89	4160	500	10550	10	1	17772946	2476	10.18	0.89	12	0.05	1368.00	15716.00	19950	20230102	-30.18	13290	20230726	4.82	19950	-30.18	20230102	13290	4.82	20230726	19950	-30.18	20230102	13290	4.82	20230726	1.31	N	293480	500	88 억		0	N	N	9	N	00	N
3	20230927	151105	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13950	60	2	0.43	115432970	8342	84.25	13780	14060	13780	18050	9730	13890	13837.57	0.00	0	-2102	14090	13990	13910	13810	13730	14040	13860	89	4160	500	10550	10	1	17772946	2479	10.20	0.89	12	0.05	1368.00	15716.00	19950	20230102	-30.08	13290	20230726	4.97	19950	-30.08	20230102	13290	4.97	20230726	19950	-30.08	20230102	13290	4.97	20230726	1.31	N	293480	500	88 억		0	N	N	12	N	00	N
4	20230927	141105	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13880	-10	5	-0.07	88093230	6379	64.42	13780	14060	13780	18050	9730	13890	13809.88	0.00	0	-1628	14090	13990	13910	13810	13730	14040	13860	89	4160	500	10550	10	1	17772946	2467	10.15	0.88	12	0.04	1368.00	15716.00	19950	20230102	-30.43	13290	20230726	4.44	19950	-30.43	20230102	13290	4.44	20230726	19950	-30.43	20230102	13290	4.44	20230726	1.31	N	293480	500	88 억		0	N	N	12	N	00	N
5	20230927	131049	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	-60	5	-0.43	77982850	5649	57.05	13780	14060	13780	18050	9730	13890	13804.72	0.00	0	-1479	14090	13990	13910	13810	13730	14040	13860	89	4160	500	10550	10	1	17772946	2458	10.11	0.88	12	0.03	1368.00	15716.00	19950	20230102	-30.68	13290	20230726	4.06	19950	-30.68	20230102	13290	4.06	20230726	19950	-30.68	20230102	13290	4.06	20230726	1.31	N	293480	500	88 억		0	N	N	12	N	00	N
6	20230927	121048	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	-80	5	-0.58	68108740	4934	49.83	13780	14060	13780	18050	9730	13890	13803.96	0.00	0	-1467	14090	13990	13910	13810	13730	14040	13860	89	4160	500	10550	10	1	17772946	2454	10.10	0.88	12	0.03	1368.00	15716.00	19950	20230102	-30.78	13290	20230726	3.91	19950	-30.78	20230102	13290	3.91	20230726	19950	-30.78	20230102	13290	3.91	20230726	1.31	N	293480	500	88 억		0	N	N	12	N	00	N
7	20230927	111059	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13840	-50	5	-0.36	56585700	4100	41.41	13780	14060	13780	18050	9730	13890	13801.39	0.00	0	-903	14090	13990	13910	13810	13730	14040	13860	89	4160	500	10550	10	1	17772946	2460	10.12	0.88	12	0.02	1368.00	15716.00	19950	20230102	-30.63	13290	20230726	4.14	19950	-30.63	20230102	13290	4.14	20230726	19950	-30.63	20230102	13290	4.14	20230726	1.31	N	293480	500	88 억		0	N	N	12	N	00	N
8	20230927	101051	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	-90	5	-0.65	38291990	2775	28.02	13780	14060	13780	18050	9730	13890	13798.92	0.00	0	-433	14090	13990	13910	13810	13730	14040	13860	89	4160	500	10550	10	1	17772946	2453	10.09	0.88	12	0.02	1368.00	15716.00	19950	20230102	-30.83	13290	20230726	3.84	19950	-30.83	20230102	13290	3.84	20230726	19950	-30.83	20230102	13290	3.84	20230726	1.31	N	293480	500	88 억		0	N	N	12	N	00	N
9	20230927	091111	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13780	-110	5	-0.79	29079930	2108	21.29	13780	14060	13780	18050	9730	13890	13795.03	0.00	0	-206	14090	13990	13910	13810	13730	14040	13860	89	4160	500	10550	10	1	17772946	2449	10.07	0.88	12	0.01	1368.00	15716.00	19950	20230102	-30.93	13290	20230726	3.69	19950	-30.93	20230102	13290	3.69	20230726	19950	-30.93	20230102	13290	3.69	20230726	1.31	N	293480	500	88 억		0	N	N	12	N	00	N
10	20230926	161049	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13890	-60	5	-0.43	137457310	9899	55.38	13870	14010	13830	18130	9770	13950	13885.97	0.00	0	-2648	14303	14126	13983	13806	13663	14055	13735	89	4180	500	10600	10	1	17772946	2469	10.15	0.88	12	0.06	1368.00	15716.00	19950	20230102	-30.38	13290	20230726	4.51	19950	-30.38	20230102	13290	4.51	20230726	19950	-30.38	20230102	13290	4.51	20230726	1.34	N	293480	500	88 억		0	N	N	12	N	00	N
11	20230926	151049	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13870	-80	5	-0.57	124303330	8949	50.07	13870	14010	13840	18130	9770	13950	13890.19	0.00	0	-2477	14303	14126	13983	13806	13663	14055	13735	89	4180	500	10600	10	1	17772946	2465	10.14	0.88	12	0.05	1368.00	15716.00	19950	20230102	-30.48	13290	20230726	4.36	19950	-30.48	20230102	13290	4.36	20230726	19950	-30.48	20230102	13290	4.36	20230726	1.34	N	293480	500	88 억		0	N	N	19	N	00	N
12	20230926	141040	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13860	-90	5	-0.65	112650090	8108	45.36	13870	14010	13850	18130	9770	13950	13893.70	0.00	0	-2042	14303	14126	13983	13806	13663	14055	13735	89	4180	500	10600	10	1	17772946	2463	10.13	0.88	12	0.05	1368.00	15716.00	19950	20230102	-30.53	13290	20230726	4.29	19950	-30.53	20230102	13290	4.29	20230726	19950	-30.53	20230102	13290	4.29	20230726	1.34	N	293480	500	88 억		0	N	N	19	N	00	N
13	20230926	131046	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	-50	5	-0.36	85109370	6122	34.25	13870	14010	13870	18130	9770	13950	13902.22	0.00	0	-1362	14303	14126	13983	13806	13663	14055	13735	89	4180	500	10600	10	1	17772946	2470	10.16	0.88	12	0.03	1368.00	15716.00	19950	20230102	-30.33	13290	20230726	4.59	19950	-30.33	20230102	13290	4.59	20230726	19950	-30.33	20230102	13290	4.59	20230726	1.34	N	293480	500	88 억		0	N	N	19	N	00	N
14	20230926	121052	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13890	-60	5	-0.43	70425570	5065	28.34	13870	14010	13870	18130	9770	13950	13904.36	0.00	0	-1093	14303	14126	13983	13806	13663	14055	13735	89	4180	500	10600	10	1	17772946	2469	10.15	0.88	12	0.03	1368.00	15716.00	19950	20230102	-30.38	13290	20230726	4.51	19950	-30.38	20230102	13290	4.51	20230726	19950	-30.38	20230102	13290	4.51	20230726	1.34	N	293480	500	88 억		0	N	N	19	N	00	N
15	20230926	111046	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	-50	5	-0.36	67066160	4823	26.98	13870	14010	13870	18130	9770	13950	13905.49	0.00	0	-947	14303	14126	13983	13806	13663	14055	13735	89	4180	500	10600	10	1	17772946	2470	10.16	0.88	12	0.03	1368.00	15716.00	19950	20230102	-30.33	13290	20230726	4.59	19950	-30.33	20230102	13290	4.59	20230726	19950	-30.33	20230102	13290	4.59	20230726	1.34	N	293480	500	88 억		0	N	N	19	N	00	N
16	20230926	101046	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13880	-70	5	-0.50	34187780	2461	13.77	13870	14010	13870	18130	9770	13950	13891.82	0.00	0	-485	14303	14126	13983	13806	13663	14055	13735	89	4180	500	10600	10	1	17772946	2467	10.15	0.88	12	0.01	1368.00	15716.00	19950	20230102	-30.43	13290	20230726	4.44	19950	-30.43	20230102	13290	4.44	20230726	19950	-30.43	20230102	13290	4.44	20230726	1.34	N	293480	500	88 억		0	N	N	19	N	00	N
17	20230926	091048	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13940	-10	5	-0.07	20526580	1478	8.27	13870	13950	13870	18130	9770	13950	13888.08	0.00	0	-67	14303	14126	13983	13806	13663	14055	13735	89	4180	500	10600	10	1	17772946	2478	10.19	0.89	12	0.01	1368.00	15716.00	19950	20230102	-30.13	13290	20230726	4.89	19950	-30.13	20230102	13290	4.89	20230726	19950	-30.13	20230102	13290	4.89	20230726	1.34	N	293480	500	88 억		0	N	N	19	N	00	N
18	20230925	161050	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13950	-80	5	-0.57	248849430	17873	120.06	14030	14160	13840	18230	9830	14030	13923.15	0.00	0	-4777	14223	14126	14053	13956	13883	14090	13920	89	4200	500	10660	10	1	17772946	2479	10.20	0.89	12	0.10	1368.00	15716.00	19950	20230102	-30.08	13290	20230726	4.97	19950	-30.08	20230102	13290	4.97	20230726	19950	-30.08	20230102	13290	4.97	20230726	1.37	N	293480	500	88 억		0	N	N	19	N	00	N
19	20230925	151052	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13930	-100	5	-0.71	230651170	16564	111.26	14030	14160	13840	18230	9830	14030	13924.85	0.00	0	-4658	14223	14126	14053	13956	13883	14090	13920	89	4200	500	10660	10	1	17772946	2476	10.18	0.89	12	0.09	1368.00	15716.00	19950	20230102	-30.18	13290	20230726	4.82	19950	-30.18	20230102	13290	4.82	20230726	19950	-30.18	20230102	13290	4.82	20230726	1.37	N	293480	500	88 억		0	N	N	4	N	00	N
20	20230925	141033	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13910	-120	5	-0.86	107833250	7728	51.91	14030	14160	13910	18230	9830	14030	13953.58	0.00	0	-3964	14223	14126	14053	13956	13883	14090	13920	89	4200	500	10660	10	1	17772946	2472	10.17	0.89	12	0.04	1368.00	15716.00	19950	20230102	-30.28	13290	20230726	4.67	19950	-30.28	20230102	13290	4.67	20230726	19950	-30.28	20230102	13290	4.67	20230726	1.37	N	293480	500	88 억		0	N	N	4	N	00	N
21	20230925	131041	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13920	-110	5	-0.78	81013880	5803	38.98	14030	14160	13910	18230	9830	14030	13960.69	0.00	0	-3504	14223	14126	14053	13956	13883	14090	13920	89	4200	500	10660	10	1	17772946	2474	10.18	0.89	12	0.03	1368.00	15716.00	19950	20230102	-30.23	13290	20230726	4.74	19950	-30.23	20230102	13290	4.74	20230726	19950	-30.23	20230102	13290	4.74	20230726	1.37	N	293480	500	88 억		0	N	N	4	N	00	N
22	20230925	121045	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13930	-100	5	-0.71	73898350	5292	35.55	14030	14160	13910	18230	9830	14030	13964.16	0.00	0	-2997	14223	14126	14053	13956	13883	14090	13920	89	4200	500	10660	10	1	17772946	2476	10.18	0.89	12	0.03	1368.00	15716.00	19950	20230102	-30.18	13290	20230726	4.82	19950	-30.18	20230102	13290	4.82	20230726	19950	-30.18	20230102	13290	4.82	20230726	1.37	N	293480	500	88 억		0	N	N	4	N	00	N
23	20230925	111040	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13950	-80	5	-0.57	59894420	4287	28.80	14030	14160	13910	18230	9830	14030	13971.17	0.00	0	-2823	14223	14126	14053	13956	13883	14090	13920	89	4200	500	10660	10	1	17772946	2479	10.20	0.89	12	0.02	1368.00	15716.00	19950	20230102	-30.08	13290	20230726	4.97	19950	-30.08	20230102	13290	4.97	20230726	19950	-30.08	20230102	13290	4.97	20230726	1.37	N	293480	500	88 억		0	N	N	4	N	00	N
24	20230925	101044	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13980	-50	5	-0.36	43639860	3122	20.97	14030	14160	13910	18230	9830	14030	13978.17	0.00	0	-1814	14223	14126	14053	13956	13883	14090	13920	89	4200	500	10660	10	1	17772946	2485	10.22	0.89	12	0.02	1368.00	15716.00	19950	20230102	-29.92	13290	20230726	5.19	19950	-29.92	20230102	13290	5.19	20230726	19950	-29.92	20230102	13290	5.19	20230726	1.37	N	293480	500	88 억		0	N	N	4	N	00	N
25	20230925	091039	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14030	0	3	0.00	4263890	304	2.04	14030	14030	14000	18230	9830	14030	14025.95	0.00	0	-130	14223	14126	14053	13956	13883	14090	13920	89	4200	500	10660	10	1	17772946	2494	10.26	0.89	12	0.00	1368.00	15716.00	19950	20230102	-29.67	13290	20230726	5.57	19950	-29.67	20230102	13290	5.57	20230726	19950	-29.67	20230102	13290	5.57	20230726	1.37	N	293480	500	88 억		0	N	N	4	N	00	N
26	20230922	161120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14030	-150	5	-1.06	208895170	14886	52.83	14100	14150	13980	18430	9930	14180	14033.04	0.00	0	-249	14453	14316	14183	14046	13913	14250	13980	89	4250	500	10770	10	1	17772946	2494	10.26	0.89	12	0.08	1368.00	15716.00	19950	20230102	-29.67	13290	20230726	5.57	19950	-29.67	20230102	13290	5.57	20230726	19950	-29.67	20230102	13290	5.57	20230726	1.37	N	293480	500	88 억		0	N	N	4	N	00	N
27	20230922	151113	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14040	-140	5	-0.99	194121270	13833	49.09	14100	14150	13980	18430	9930	14180	14033.20	0.00	0	-261	14453	14316	14183	14046	13913	14250	13980	89	4250	500	10770	10	1	17772946	2495	10.26	0.89	12	0.08	1368.00	15716.00	19950	20230102	-29.62	13290	20230726	5.64	19950	-29.62	20230102	13290	5.64	20230726	19950	-29.62	20230102	13290	5.64	20230726	1.37	N	293480	500	88 억		0	N	N	8	N	00	N
28	20230922	141111	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14070	-110	5	-0.78	179687350	12806	45.45	14100	14150	13980	18430	9930	14180	14031.50	0.00	0	-184	14453	14316	14183	14046	13913	14250	13980	89	4250	500	10770	10	1	17772946	2501	10.29	0.90	12	0.07	1368.00	15716.00	19950	20230102	-29.47	13290	20230726	5.87	19950	-29.47	20230102	13290	5.87	20230726	19950	-29.47	20230102	13290	5.87	20230726	1.37	N	293480	500	88 억		0	N	N	8	N	00	N
29	20230922	131004	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14130	-50	5	-0.35	159859100	11395	40.44	14100	14150	13980	18430	9930	14180	14028.88	0.00	0	200	14453	14316	14183	14046	13913	14250	13980	89	4250	500	10770	10	1	17772946	2511	10.33	0.90	12	0.06	1368.00	15716.00	19950	20230102	-29.17	13290	20230726	6.32	19950	-29.17	20230102	13290	6.32	20230726	19950	-29.17	20230102	13290	6.32	20230726	1.37	N	293480	500	88 억		0	N	N	8	N	00	N
30	20230922	121001	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14090	-90	5	-0.63	152217250	10854	38.52	14100	14120	13980	18430	9930	14180	14024.07	0.00	0	218	14453	14316	14183	14046	13913	14250	13980	89	4250	500	10770	10	1	17772946	2504	10.30	0.90	12	0.06	1368.00	15716.00	19950	20230102	-29.37	13290	20230726	6.02	19950	-29.37	20230102	13290	6.02	20230726	19950	-29.37	20230102	13290	6.02	20230726	1.37	N	293480	500	88 억		0	N	N	8	N	00	N
31	20230922	110957	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14100	-80	5	-0.56	145506440	10378	36.83	14100	14100	13980	18430	9930	14180	14020.66	0.00	0	587	14453	14316	14183	14046	13913	14250	13980	89	4250	500	10770	10	1	17772946	2506	10.31	0.90	12	0.06	1368.00	15716.00	19950	20230102	-29.32	13290	20230726	6.09	19950	-29.32	20230102	13290	6.09	20230726	19950	-29.32	20230102	13290	6.09	20230726	1.37	N	293480	500	88 억		0	N	N	8	N	00	N
32	20230922	100956	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14000	-180	5	-1.27	96490680	6885	24.43	14100	14100	13990	18430	9930	14180	14014.62	0.00	0	244	14453	14316	14183	14046	13913	14250	13980	89	4250	500	10770	10	1	17772946	2488	10.23	0.89	12	0.04	1368.00	15716.00	19950	20230102	-29.82	13290	20230726	5.34	19950	-29.82	20230102	13290	5.34	20230726	19950	-29.82	20230102	13290	5.34	20230726	1.37	N	293480	500	88 억		0	N	N	8	N	00	N
33	20230922	090954	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14050	-130	5	-0.92	18143650	1295	4.60	14100	14100	14000	18430	9930	14180	14010.54	0.00	0	-22	14453	14316	14183	14046	13913	14250	13980	89	4250	500	10770	10	1	17772946	2497	10.27	0.89	12	0.01	1368.00	15716.00	19950	20230102	-29.57	13290	20230726	5.72	19950	-29.57	20230102	13290	5.72	20230726	19950	-29.57	20230102	13290	5.72	20230726	1.37	N	293480	500	88 억		0	N	N	8	N	00	N
34	20230921	160956	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14180	-100	5	-0.70	398886950	28154	220.82	14240	14320	14050	18560	10000	14280	14168.02	0.00	0	-4205	14500	14390	14320	14210	14140	14355	14175	89	4280	500	10850	10	1	17772946	2520	10.37	0.90	12	0.16	1368.00	15716.00	19950	20230102	-28.92	13290	20230726	6.70	19950	-28.92	20230102	13290	6.70	20230726	19950	-28.92	20230102	13290	6.70	20230726	1.37	N	293480	500	88 억		0	N	N	8	N	00	N
35	20230921	150944	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14090	-190	5	-1.33	376913620	26596	208.60	14240	14320	14080	18560	10000	14280	14171.82	0.00	0	-3915	14500	14390	14320	14210	14140	14355	14175	89	4280	500	10850	10	1	17772946	2504	10.30	0.90	12	0.15	1368.00	15716.00	19950	20230102	-29.37	13290	20230726	6.02	19950	-29.37	20230102	13290	6.02	20230726	19950	-29.37	20230102	13290	6.02	20230726	1.37	N	293480	500	88 억		0	N	N	15	N	00	N
36	20230921	140950	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14200	-80	5	-0.56	284868630	20086	157.54	14240	14320	14100	18560	10000	14280	14182.45	0.00	0	-3275	14500	14390	14320	14210	14140	14355	14175	89	4280	500	10850	10	1	17772946	2524	10.38	0.90	12	0.11	1368.00	15716.00	19950	20230102	-28.82	13290	20230726	6.85	19950	-28.82	20230102	13290	6.85	20230726	19950	-28.82	20230102	13290	6.85	20230726	1.37	N	293480	500	88 억		0	N	N	15	N	00	N
37	20230921	130948	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14140	-140	5	-0.98	196478760	13844	108.58	14240	14320	14140	18560	10000	14280	14192.34	0.00	0	-1875	14500	14390	14320	14210	14140	14355	14175	89	4280	500	10850	10	1	17772946	2513	10.34	0.90	12	0.08	1368.00	15716.00	19950	20230102	-29.12	13290	20230726	6.40	19950	-29.12	20230102	13290	6.40	20230726	19950	-29.12	20230102	13290	6.40	20230726	1.37	N	293480	500	88 억		0	N	N	15	N	00	N
38	20230921	120941	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14150	-130	5	-0.91	175007080	12327	96.68	14240	14320	14150	18560	10000	14280	14197.05	0.00	0	-808	14500	14390	14320	14210	14140	14355	14175	89	4280	500	10850	10	1	17772946	2515	10.34	0.90	12	0.07	1368.00	15716.00	19950	20230102	-29.07	13290	20230726	6.47	19950	-29.07	20230102	13290	6.47	20230726	19950	-29.07	20230102	13290	6.47	20230726	1.37	N	293480	500	88 억		0	N	N	15	N	00	N
39	20230921	111002	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14190	-90	5	-0.63	162716230	11459	89.87	14240	14320	14160	18560	10000	14280	14199.86	0.00	0	-469	14500	14390	14320	14210	14140	14355	14175	89	4280	500	10850	10	1	17772946	2522	10.37	0.90	12	0.06	1368.00	15716.00	19950	20230102	-28.87	13290	20230726	6.77	19950	-28.87	20230102	13290	6.77	20230726	19950	-28.87	20230102	13290	6.77	20230726	1.37	N	293480	500	88 억		0	N	N	15	N	00	N
40	20230921	100940	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14280	0	3	0.00	51046930	3585	28.12	14240	14320	14220	18560	10000	14280	14239.03	0.00	0	772	14500	14390	14320	14210	14140	14355	14175	89	4280	500	10850	10	1	17772946	2538	10.44	0.91	12	0.02	1368.00	15716.00	19950	20230102	-28.42	13290	20230726	7.45	19950	-28.42	20230102	13290	7.45	20230726	19950	-28.42	20230102	13290	7.45	20230726	1.37	N	293480	500	88 억		0	N	N	15	N	00	N
41	20230921	090945	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14230	-50	5	-0.35	3274510	230	1.80	14240	14240	14230	18560	10000	14280	14237.00	0.00	0	15	14500	14390	14320	14210	14140	14355	14175	89	4280	500	10850	10	1	17772946	2529	10.40	0.91	12	0.00	1368.00	15716.00	19950	20230102	-28.67	13290	20230726	7.07	19950	-28.67	20230102	13290	7.07	20230726	19950	-28.67	20230102	13290	7.07	20230726	1.37	N	293480	500	88 억		0	N	N	15	N	00	N
42	20230920	160953	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14280	-150	5	-1.04	181562020	12688	87.26	14430	14430	14250	18750	10110	14430	14309.74	0.00	0	-2402	14750	14590	14470	14310	14190	14530	14250	89	4320	500	10960	10	1	17772946	2538	10.44	0.91	12	0.07	1368.00	15716.00	19950	20230102	-28.42	13290	20230726	7.45	19950	-28.42	20230102	13290	7.45	20230726	19950	-28.42	20230102	13290	7.45	20230726	1.37	N	293480	500	88 억		0	N	N	15	N	00	N
43	20230920	150927	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14330	-100	5	-0.69	170115930	11887	81.75	14430	14430	14250	18750	10110	14430	14311.09	0.00	0	-2388	14750	14590	14470	14310	14190	14530	14250	89	4320	500	10960	10	1	17772946	2547	10.48	0.91	12	0.07	1368.00	15716.00	19950	20230102	-28.17	13290	20230726	7.83	19950	-28.17	20230102	13290	7.83	20230726	19950	-28.17	20230102	13290	7.83	20230726	1.37	N	293480	500	88 억		0	N	N	14	N	00	N
44	20230920	140942	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14350	-80	5	-0.55	126432430	8833	60.75	14430	14430	14250	18750	10110	14430	14313.65	0.00	0	-2415	14750	14590	14470	14310	14190	14530	14250	89	4320	500	10960	10	1	17772946	2550	10.49	0.91	12	0.05	1368.00	15716.00	19950	20230102	-28.07	13290	20230726	7.98	19950	-28.07	20230102	13290	7.98	20230726	19950	-28.07	20230102	13290	7.98	20230726	1.37	N	293480	500	88 억		0	N	N	14	N	00	N
45	20230920	130937	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14350	-80	5	-0.55	119618000	8358	57.48	14430	14430	14250	18750	10110	14430	14311.80	0.00	0	-2185	14750	14590	14470	14310	14190	14530	14250	89	4320	500	10960	10	1	17772946	2550	10.49	0.91	12	0.05	1368.00	15716.00	19950	20230102	-28.07	13290	20230726	7.98	19950	-28.07	20230102	13290	7.98	20230726	19950	-28.07	20230102	13290	7.98	20230726	1.37	N	293480	500	88 억		0	N	N	14	N	00	N
46	20230920	120936	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14310	-120	5	-0.83	82974560	5801	39.90	14430	14430	14250	18750	10110	14430	14303.49	0.00	0	-1390	14750	14590	14470	14310	14190	14530	14250	89	4320	500	10960	10	1	17772946	2543	10.46	0.91	12	0.03	1368.00	15716.00	19950	20230102	-28.27	13290	20230726	7.67	19950	-28.27	20230102	13290	7.67	20230726	19950	-28.27	20230102	13290	7.67	20230726	1.37	N	293480	500	88 억		0	N	N	14	N	00	N
47	20230920	110940	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14300	-130	5	-0.90	73159290	5114	35.17	14430	14430	14250	18750	10110	14430	14305.69	0.00	0	-1381	14750	14590	14470	14310	14190	14530	14250	89	4320	500	10960	10	1	17772946	2542	10.45	0.91	12	0.03	1368.00	15716.00	19950	20230102	-28.32	13290	20230726	7.60	19950	-28.32	20230102	13290	7.60	20230726	19950	-28.32	20230102	13290	7.60	20230726	1.37	N	293480	500	88 억		0	N	N	14	N	00	N
48	20230920	100921	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14340	-90	5	-0.62	65139330	4553	31.31	14430	14430	14250	18750	10110	14430	14306.90	0.00	0	-1165	14750	14590	14470	14310	14190	14530	14250	89	4320	500	10960	10	1	17772946	2549	10.48	0.91	12	0.03	1368.00	15716.00	19950	20230102	-28.12	13290	20230726	7.90	19950	-28.12	20230102	13290	7.90	20230726	19950	-28.12	20230102	13290	7.90	20230726	1.37	N	293480	500	88 억		0	N	N	14	N	00	N
49	20230920	090934	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14340	-90	5	-0.62	2508320	174	1.20	14430	14430	14340	18750	10110	14430	14415.63	0.00	0	-67	14750	14590	14470	14310	14190	14530	14250	89	4320	500	10960	10	1	17772946	2549	10.48	0.91	12	0.00	1368.00	15716.00	19950	20230102	-28.12	13290	20230726	7.90	19950	-28.12	20230102	13290	7.90	20230726	19950	-28.12	20230102	13290	7.90	20230726	1.37	N	293480	500	88 억		0	N	N	14	N	00	N
50	20230919	160931	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14430	-80	5	-0.55	208457710	14474	169.94	14510	14630	14350	18860	10160	14510	14402.21	0.00	0	-5711	14750	14630	14560	14440	14370	14595	14405	89	4350	500	11020	10	1	17772946	2565	10.55	0.92	12	0.08	1368.00	15716.00	19950	20230102	-27.67	13290	20230726	8.58	19950	-27.67	20230102	13290	8.58	20230726	19950	-27.67	20230102	13290	8.58	20230726	1.37	N	293480	500	88 억		0	N	N	14	N	00	N
51	20230919	150933	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14400	-110	5	-0.76	201193620	13969	164.01	14510	14630	14350	18860	10160	14510	14402.86	0.00	0	-5686	14750	14630	14560	14440	14370	14595	14405	89	4350	500	11020	10	1	17772946	2559	10.53	0.92	12	0.08	1368.00	15716.00	19950	20230102	-27.82	13290	20230726	8.35	19950	-27.82	20230102	13290	8.35	20230726	19950	-27.82	20230102	13290	8.35	20230726	1.37	N	293480	500	88 억		0	N	N	8	N	00	N
52	20230919	140932	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14420	-90	5	-0.62	132550390	9192	107.93	14510	14630	14370	18860	10160	14510	14420.19	0.00	0	-4249	14750	14630	14560	14440	14370	14595	14405	89	4350	500	11020	10	1	17772946	2563	10.54	0.92	12	0.05	1368.00	15716.00	19950	20230102	-27.72	13290	20230726	8.50	19950	-27.72	20230102	13290	8.50	20230726	19950	-27.72	20230102	13290	8.50	20230726	1.37	N	293480	500	88 억		0	N	N	8	N	00	N
53	20230919	130916	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14380	-130	5	-0.90	114385630	7930	93.11	14510	14630	14370	18860	10160	14510	14424.42	0.00	0	-3870	14750	14630	14560	14440	14370	14595	14405	89	4350	500	11020	10	1	17772946	2556	10.51	0.91	12	0.04	1368.00	15716.00	19950	20230102	-27.92	13290	20230726	8.20	19950	-27.92	20230102	13290	8.20	20230726	19950	-27.92	20230102	13290	8.20	20230726	1.37	N	293480	500	88 억		0	N	N	8	N	00	N
54	20230919	120933	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14390	-120	5	-0.83	88268750	6116	71.81	14510	14630	14380	18860	10160	14510	14432.43	0.00	0	-3245	14750	14630	14560	14440	14370	14595	14405	89	4350	500	11020	10	1	17772946	2558	10.52	0.92	12	0.03	1368.00	15716.00	19950	20230102	-27.87	13290	20230726	8.28	19950	-27.87	20230102	13290	8.28	20230726	19950	-27.87	20230102	13290	8.28	20230726	1.37	N	293480	500	88 억		0	N	N	8	N	00	N
55	20230919	110938	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14400	-110	5	-0.76	60819570	4210	49.43	14510	14630	14380	18860	10160	14510	14446.45	0.00	0	-2391	14750	14630	14560	14440	14370	14595	14405	89	4350	500	11020	10	1	17772946	2559	10.53	0.92	12	0.02	1368.00	15716.00	19950	20230102	-27.82	13290	20230726	8.35	19950	-27.82	20230102	13290	8.35	20230726	19950	-27.82	20230102	13290	8.35	20230726	1.37	N	293480	500	88 억		0	N	N	8	N	00	N
56	20230919	100930	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14540	30	2	0.21	41002050	2835	33.29	14510	14630	14420	18860	10160	14510	14462.80	0.00	0	-1744	14750	14630	14560	14440	14370	14595	14405	89	4350	500	11020	10	1	17772946	2584	10.63	0.93	12	0.02	1368.00	15716.00	19950	20230102	-27.12	13290	20230726	9.41	19950	-27.12	20230102	13290	9.41	20230726	19950	-27.12	20230102	13290	9.41	20230726	1.37	N	293480	500	88 억		0	N	N	8	N	00	N
57	20230919	090928	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14570	60	2	0.41	7272120	502	5.89	14510	14570	14450	18860	10160	14510	14486.29	0.00	0	-162	14750	14630	14560	14440	14370	14595	14405	89	4350	500	11020	10	1	17772946	2590	10.65	0.93	12	0.00	1368.00	15716.00	19950	20230102	-26.97	13290	20230726	9.63	19950	-26.97	20230102	13290	9.63	20230726	19950	-26.97	20230102	13290	9.63	20230726	1.37	N	293480	500	88 억		0	N	N	8	N	00	N
58	20230918	160932	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14510	-90	5	-0.62	120678340	8297	19.89	14590	14680	14490	18980	10220	14600	14545.16	0.00	0	-605	15000	14800	14650	14450	14300	14900	14550	89	4380	500	11090	10	1	17772946	2579	10.61	0.92	12	0.05	1368.00	15716.00	19950	20230102	-27.27	13290	20230726	9.18	19950	-27.27	20230102	13290	9.18	20230726	19950	-27.27	20230102	13290	9.18	20230726	1.25	N	293480	500	88 억		0	N	N	8	N	00	N
59	20230918	150929	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14510	-90	5	-0.62	110540370	7599	18.22	14590	14680	14490	18980	10220	14600	14546.70	0.00	0	-715	15000	14800	14650	14450	14300	14900	14550	89	4380	500	11090	10	1	17772946	2579	10.61	0.92	12	0.04	1368.00	15716.00	19950	20230102	-27.27	13290	20230726	9.18	19950	-27.27	20230102	13290	9.18	20230726	19950	-27.27	20230102	13290	9.18	20230726	1.25	N	293480	500	88 억		0	N	N	46	N	00	N
60	20230918	140951	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14560	-40	5	-0.27	81465950	5595	13.41	14590	14680	14510	18980	10220	14600	14560.49	0.00	0	-696	15000	14800	14650	14450	14300	14900	14550	89	4380	500	11090	10	1	17772946	2588	10.64	0.93	12	0.03	1368.00	15716.00	19950	20230102	-27.02	13290	20230726	9.56	19950	-27.02	20230102	13290	9.56	20230726	19950	-27.02	20230102	13290	9.56	20230726	1.25	N	293480	500	88 억		0	N	N	46	N	00	N
61	20230918	130927	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14560	-40	5	-0.27	58563440	4019	9.63	14590	14680	14530	18980	10220	14600	14571.64	0.00	0	-674	15000	14800	14650	14450	14300	14900	14550	89	4380	500	11090	10	1	17772946	2588	10.64	0.93	12	0.02	1368.00	15716.00	19950	20230102	-27.02	13290	20230726	9.56	19950	-27.02	20230102	13290	9.56	20230726	19950	-27.02	20230102	13290	9.56	20230726	1.25	N	293480	500	88 억		0	N	N	46	N	00	N
62	20230918	120935	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14570	-30	5	-0.21	50529980	3467	8.31	14590	14680	14530	18980	10220	14600	14574.55	0.00	0	-353	15000	14800	14650	14450	14300	14900	14550	89	4380	500	11090	10	1	17772946	2590	10.65	0.93	12	0.02	1368.00	15716.00	19950	20230102	-26.97	13290	20230726	9.63	19950	-26.97	20230102	13290	9.63	20230726	19950	-26.97	20230102	13290	9.63	20230726	1.25	N	293480	500	88 억		0	N	N	46	N	00	N
63	20230918	110918	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14590	-10	5	-0.07	42081460	2887	6.92	14590	14680	14530	18980	10220	14600	14576.19	0.00	0	76	15000	14800	14650	14450	14300	14900	14550	89	4380	500	11090	10	1	17772946	2593	10.67	0.93	12	0.02	1368.00	15716.00	19950	20230102	-26.87	13290	20230726	9.78	19950	-26.87	20230102	13290	9.78	20230726	19950	-26.87	20230102	13290	9.78	20230726	1.25	N	293480	500	88 억		0	N	N	46	N	00	N
64	20230918	100912	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14600	0	3	0.00	25355620	1739	4.17	14590	14680	14530	18980	10220	14600	14580.58	0.00	0	-164	15000	14800	14650	14450	14300	14900	14550	89	4380	500	11090	10	1	17772946	2595	10.67	0.93	12	0.01	1368.00	15716.00	19950	20230102	-26.82	13290	20230726	9.86	19950	-26.82	20230102	13290	9.86	20230726	19950	-26.82	20230102	13290	9.86	20230726	1.25	N	293480	500	88 억		0	N	N	46	N	00	N
65	20230918	090914	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14680	80	2	0.55	5472380	375	0.90	14590	14680	14590	18980	10220	14600	14593.01	0.00	0	134	15000	14800	14650	14450	14300	14900	14550	89	4380	500	11090	10	1	17772946	2609	10.73	0.93	12	0.00	1368.00	15716.00	19950	20230102	-26.42	13290	20230726	10.46	19950	-26.42	20230102	13290	10.46	20230726	19950	-26.42	20230102	13290	10.46	20230726	1.25	N	293480	500	88 억		0	N	N	46	N	00	N
66	20230915	160926	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14600	40	2	0.27	612686880	41581	72.91	14500	14850	14500	18920	10200	14560	14735.44	0.00	0	3434	14860	14710	14480	14330	14100	14785	14405	89	4360	500	11060	10	1	17772946	2595	10.67	0.93	12	0.23	1368.00	15716.00	19950	20230102	-26.82	13290	20230726	9.86	19950	-26.82	20230102	13290	9.86	20230726	19950	-26.82	20230102	13290	9.86	20230726	1.24	N	293480	500	88 억		0	N	N	46	N	00	N
67	20230915	150921	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14670	110	2	0.76	604306070	41007	71.91	14500	14850	14500	18920	10200	14560	14736.66	0.00	0	3438	14860	14710	14480	14330	14100	14785	14405	89	4360	500	11060	10	1	17772946	2607	10.72	0.93	12	0.23	1368.00	15716.00	19950	20230102	-26.47	13290	20230726	10.38	19950	-26.47	20230102	13290	10.38	20230726	19950	-26.47	20230102	13290	10.38	20230726	1.24	N	293480	500	88 억		0	N	N	170	N	00	N
68	20230915	140928	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14660	100	2	0.69	589206220	39976	70.10	14500	14850	14500	18920	10200	14560	14739.00	0.00	0	3451	14860	14710	14480	14330	14100	14785	14405	89	4360	500	11060	10	1	17772946	2606	10.72	0.93	12	0.22	1368.00	15716.00	19950	20230102	-26.52	13290	20230726	10.31	19950	-26.52	20230102	13290	10.31	20230726	19950	-26.52	20230102	13290	10.31	20230726	1.24	N	293480	500	88 억		0	N	N	170	N	00	N
69	20230915	130917	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14720	160	2	1.10	519463050	35216	61.75	14500	14850	14500	18920	10200	14560	14750.77	0.00	0	2724	14860	14710	14480	14330	14100	14785	14405	89	4360	500	11060	10	1	17772946	2616	10.76	0.94	12	0.20	1368.00	15716.00	19950	20230102	-26.22	13290	20230726	10.76	19950	-26.22	20230102	13290	10.76	20230726	19950	-26.22	20230102	13290	10.76	20230726	1.24	N	293480	500	88 억		0	N	N	170	N	00	N
70	20230915	120923	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14740	180	2	1.24	491894300	33341	58.46	14500	14850	14500	18920	10200	14560	14753.44	0.00	0	2533	14860	14710	14480	14330	14100	14785	14405	89	4360	500	11060	10	1	17772946	2620	10.77	0.94	12	0.19	1368.00	15716.00	19950	20230102	-26.12	13290	20230726	10.91	19950	-26.12	20230102	13290	10.91	20230726	19950	-26.12	20230102	13290	10.91	20230726	1.24	N	293480	500	88 억		0	N	N	170	N	00	N
71	20230915	110930	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14810	250	2	1.72	286937980	19426	34.06	14500	14850	14500	18920	10200	14560	14770.82	0.00	0	1017	14860	14710	14480	14330	14100	14785	14405	89	4360	500	11060	10	1	17772946	2632	10.83	0.94	12	0.11	1368.00	15716.00	19950	20230102	-25.76	13290	20230726	11.44	19950	-25.76	20230102	13290	11.44	20230726	19950	-25.76	20230102	13290	11.44	20230726	1.24	N	293480	500	88 억		0	N	N	170	N	00	N
72	20230915	100929	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14820	260	2	1.79	267857200	18136	31.80	14500	14850	14500	18920	10200	14560	14769.36	0.00	0	122	14860	14710	14480	14330	14100	14785	14405	89	4360	500	11060	10	1	17772946	2634	10.83	0.94	12	0.10	1368.00	15716.00	19950	20230102	-25.71	13290	20230726	11.51	19950	-25.71	20230102	13290	11.51	20230726	19950	-25.71	20230102	13290	11.51	20230726	1.24	N	293480	500	88 억		0	N	N	170	N	00	N
73	20230915	090916	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14620	60	2	0.41	5210650	357	0.63	14500	14640	14500	18920	10200	14560	14595.66	0.00	0	-20	14860	14710	14480	14330	14100	14785	14405	89	4360	500	11060	10	1	17772946	2598	10.69	0.93	12	0.00	1368.00	15716.00	19950	20230102	-26.72	13290	20230726	10.01	19950	-26.72	20230102	13290	10.01	20230726	19950	-26.72	20230102	13290	10.01	20230726	1.24	N	293480	500	88 억		0	N	N	170	N	00	N
74	20230914	160930	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14560	240	2	1.68	822789610	56980	256.69	14370	14630	14250	18610	10030	14320	14439.75	0.00	0	5988	14520	14420	14290	14190	14060	14355	14125	89	4290	500	10880	10	1	17772946	2588	10.64	0.93	12	0.32	1368.00	15716.00	19950	20230102	-27.02	13290	20230726	9.56	19950	-27.02	20230102	13290	9.56	20230726	19950	-27.02	20230102	13290	9.56	20230726	1.23	N	293480	500	88 억		0	N	N	170	N	00	N
75	20230914	150857	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14490	170	2	1.19	803460120	55651	250.70	14370	14630	14250	18610	10030	14320	14437.48	0.00	0	5462	14520	14420	14290	14190	14060	14355	14125	89	4290	500	10880	10	1	17772946	2575	10.59	0.92	12	0.31	1368.00	15716.00	19950	20230102	-27.37	13290	20230726	9.03	19950	-27.37	20230102	13290	9.03	20230726	19950	-27.37	20230102	13290	9.03	20230726	1.23	N	293480	500	88 억		0	N	N	5	N	00	N
76	20230914	140920	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14590	270	2	1.89	759850280	52644	237.16	14370	14630	14250	18610	10030	14320	14433.75	0.00	0	4369	14520	14420	14290	14190	14060	14355	14125	89	4290	500	10880	10	1	17772946	2593	10.67	0.93	12	0.30	1368.00	15716.00	19950	20230102	-26.87	13290	20230726	9.78	19950	-26.87	20230102	13290	9.78	20230726	19950	-26.87	20230102	13290	9.78	20230726	1.23	N	293480	500	88 억		0	N	N	5	N	00	N
77	20230914	130900	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14490	170	2	1.19	532039530	36967	166.53	14370	14500	14250	18610	10030	14320	14392.28	0.00	0	3069	14520	14420	14290	14190	14060	14355	14125	89	4290	500	10880	10	1	17772946	2575	10.59	0.92	12	0.21	1368.00	15716.00	19950	20230102	-27.37	13290	20230726	9.03	19950	-27.37	20230102	13290	9.03	20230726	19950	-27.37	20230102	13290	9.03	20230726	1.23	N	293480	500	88 억		0	N	N	5	N	00	N
78	20230914	120911	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14370	50	2	0.35	269687010	18794	84.67	14370	14470	14250	18610	10030	14320	14349.63	0.00	0	2971	14520	14420	14290	14190	14060	14355	14125	89	4290	500	10880	10	1	17772946	2554	10.50	0.91	12	0.11	1368.00	15716.00	19950	20230102	-27.97	13290	20230726	8.13	19950	-27.97	20230102	13290	8.13	20230726	19950	-27.97	20230102	13290	8.13	20230726	1.23	N	293480	500	88 억		0	N	N	5	N	00	N
79	20230914	110903	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14280	-40	5	-0.28	88689290	6206	27.96	14370	14380	14250	18610	10030	14320	14290.89	0.00	0	1923	14520	14420	14290	14190	14060	14355	14125	89	4290	500	10880	10	1	17772946	2538	10.44	0.91	12	0.03	1368.00	15716.00	19950	20230102	-28.42	13290	20230726	7.45	19950	-28.42	20230102	13290	7.45	20230726	19950	-28.42	20230102	13290	7.45	20230726	1.23	N	293480	500	88 억		0	N	N	5	N	00	N
80	20230914	100857	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14340	20	2	0.14	24878490	1739	7.83	14370	14380	14270	18610	10030	14320	14306.20	0.00	0	149	14520	14420	14290	14190	14060	14355	14125	89	4290	500	10880	10	1	17772946	2549	10.48	0.91	12	0.01	1368.00	15716.00	19950	20230102	-28.12	13290	20230726	7.90	19950	-28.12	20230102	13290	7.90	20230726	19950	-28.12	20230102	13290	7.90	20230726	1.23	N	293480	500	88 억		0	N	N	5	N	00	N
81	20230914	090914	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14380	60	2	0.42	1494790	104	0.47	14370	14380	14370	18610	10030	14320	14372.98	0.00	0	70	14520	14420	14290	14190	14060	14355	14125	89	4290	500	10880	10	1	17772946	2556	10.51	0.91	12	0.00	1368.00	15716.00	19950	20230102	-27.92	13290	20230726	8.20	19950	-27.92	20230102	13290	8.20	20230726	19950	-27.92	20230102	13290	8.20	20230726	1.23	N	293480	500	88 억		0	N	N	5	N	00	N
82	20230913	160917	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14320	80	2	0.56	316514600	22198	95.00	14370	14390	14160	18510	9970	14240	14258.69	0.00	0	-588	14613	14426	14323	14136	14033	14375	14085	89	4270	500	10820	10	1	17772946	2545	10.47	0.91	12	0.12	1368.00	15716.00	19950	20230102	-28.22	13290	20230726	7.75	19950	-28.22	20230102	13290	7.75	20230726	19950	-28.22	20230102	13290	7.75	20230726	1.22	N	293480	500	88 억		0	N	N	5	N	00	N
83	20230913	150908	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14340	100	2	0.70	307059450	21538	92.18	14370	14390	14160	18510	9970	14240	14256.64	0.00	0	-611	14613	14426	14323	14136	14033	14375	14085	89	4270	500	10820	10	1	17772946	2549	10.48	0.91	12	0.12	1368.00	15716.00	19950	20230102	-28.12	13290	20230726	7.90	19950	-28.12	20230102	13290	7.90	20230726	19950	-28.12	20230102	13290	7.90	20230726	1.22	N	293480	500	88 억		0	N	N	2	N	00	N
84	20230913	140917	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14300	60	2	0.42	265114790	18612	79.65	14370	14370	14160	18510	9970	14240	14244.29	0.00	0	-612	14613	14426	14323	14136	14033	14375	14085	89	4270	500	10820	10	1	17772946	2542	10.45	0.91	12	0.10	1368.00	15716.00	19950	20230102	-28.32	13290	20230726	7.60	19950	-28.32	20230102	13290	7.60	20230726	19950	-28.32	20230102	13290	7.60	20230726	1.22	N	293480	500	88 억		0	N	N	2	N	00	N
85	20230913	130850	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14250	10	2	0.07	221973480	15587	66.71	14370	14370	14160	18510	9970	14240	14240.94	0.00	0	-1040	14613	14426	14323	14136	14033	14375	14085	89	4270	500	10820	10	1	17772946	2533	10.42	0.91	12	0.09	1368.00	15716.00	19950	20230102	-28.57	13290	20230726	7.22	19950	-28.57	20230102	13290	7.22	20230726	19950	-28.57	20230102	13290	7.22	20230726	1.22	N	293480	500	88 억		0	N	N	2	N	00	N
86	20230913	120916	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14240	0	3	0.00	194268470	13643	58.39	14370	14370	14160	18510	9970	14240	14239.42	0.00	0	-1095	14613	14426	14323	14136	14033	14375	14085	89	4270	500	10820	10	1	17772946	2531	10.41	0.91	12	0.08	1368.00	15716.00	19950	20230102	-28.62	13290	20230726	7.15	19950	-28.62	20230102	13290	7.15	20230726	19950	-28.62	20230102	13290	7.15	20230726	1.22	N	293480	500	88 억		0	N	N	2	N	00	N
87	20230913	110913	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14200	-40	5	-0.28	186493580	13096	56.05	14370	14370	14160	18510	9970	14240	14240.50	0.00	0	-1240	14613	14426	14323	14136	14033	14375	14085	89	4270	500	10820	10	1	17772946	2524	10.38	0.90	12	0.07	1368.00	15716.00	19950	20230102	-28.82	13290	20230726	6.85	19950	-28.82	20230102	13290	6.85	20230726	19950	-28.82	20230102	13290	6.85	20230726	1.22	N	293480	500	88 억		0	N	N	2	N	00	N
88	20230913	100901	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14340	100	2	0.70	40238340	2823	12.08	14370	14370	14160	18510	9970	14240	14253.75	0.00	0	-475	14613	14426	14323	14136	14033	14375	14085	89	4270	500	10820	10	1	17772946	2549	10.48	0.91	12	0.02	1368.00	15716.00	19950	20230102	-28.12	13290	20230726	7.90	19950	-28.12	20230102	13290	7.90	20230726	19950	-28.12	20230102	13290	7.90	20230726	1.22	N	293480	500	88 억		0	N	N	2	N	00	N
89	20230913	090853	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14320	80	2	0.56	20339610	1432	6.13	14370	14370	14160	18510	9970	14240	14203.64	0.00	0	-161	14613	14426	14323	14136	14033	14375	14085	89	4270	500	10820	10	1	17772946	2545	10.47	0.91	12	0.01	1368.00	15716.00	19950	20230102	-28.22	13290	20230726	7.75	19950	-28.22	20230102	13290	7.75	20230726	19950	-28.22	20230102	13290	7.75	20230726	1.22	N	293480	500	88 억		0	N	N	2	N	00	N
90	20230912	160850	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14240	-160	5	-1.11	334756030	23286	92.68	14400	14510	14220	18720	10080	14400	14375.85	0.00	0	-1259	14686	14542	14406	14262	14126	14615	14335	89	4320	500	10940	10	1	17772946	2531	10.41	0.91	12	0.13	1368.00	15716.00	19950	20230102	-28.62	13290	20230726	7.15	19950	-28.62	20230102	13290	7.15	20230726	19950	-28.62	20230102	13290	7.15	20230726	1.21	N	293480	500	88 억		0	N	N	2	N	00	N
91	20230912	150901	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14300	-100	5	-0.69	322278770	22411	89.20	14400	14510	14270	18720	10080	14400	14380.38	0.00	0	-1255	14686	14542	14406	14262	14126	14615	14335	89	4320	500	10940	10	1	17772946	2542	10.45	0.91	12	0.13	1368.00	15716.00	19950	20230102	-28.32	13290	20230726	7.60	19950	-28.32	20230102	13290	7.60	20230726	19950	-28.32	20230102	13290	7.60	20230726	1.21	N	293480	500	88 억		0	N	N	5	N	00	N
92	20230912	140859	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14320	-80	5	-0.56	311027650	21624	86.07	14400	14510	14290	18720	10080	14400	14383.45	0.00	0	-1185	14686	14542	14406	14262	14126	14615	14335	89	4320	500	10940	10	1	17772946	2545	10.47	0.91	12	0.12	1368.00	15716.00	19950	20230102	-28.22	13290	20230726	7.75	19950	-28.22	20230102	13290	7.75	20230726	19950	-28.22	20230102	13290	7.75	20230726	1.21	N	293480	500	88 억		0	N	N	5	N	00	N
93	20230912	130848	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14360	-40	5	-0.28	239616290	16637	66.22	14400	14510	14320	18720	10080	14400	14402.61	0.00	0	1368	14686	14542	14406	14262	14126	14615	14335	89	4320	500	10940	10	1	17772946	2552	10.50	0.91	12	0.09	1368.00	15716.00	19950	20230102	-28.02	13290	20230726	8.05	19950	-28.02	20230102	13290	8.05	20230726	19950	-28.02	20230102	13290	8.05	20230726	1.21	N	293480	500	88 억		0	N	N	5	N	00	N
94	20230912	120847	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14370	-30	5	-0.21	211028430	14648	58.30	14400	14510	14320	18720	10080	14400	14406.64	0.00	0	2004	14686	14542	14406	14262	14126	14615	14335	89	4320	500	10940	10	1	17772946	2554	10.50	0.91	12	0.08	1368.00	15716.00	19950	20230102	-27.97	13290	20230726	8.13	19950	-27.97	20230102	13290	8.13	20230726	19950	-27.97	20230102	13290	8.13	20230726	1.21	N	293480	500	88 억		0	N	N	5	N	00	N
95	20230912	110852	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14460	60	2	0.42	147295200	10224	40.69	14400	14510	14320	18720	10080	14400	14406.81	0.00	0	1695	14686	14542	14406	14262	14126	14615	14335	89	4320	500	10940	10	1	17772946	2570	10.57	0.92	12	0.06	1368.00	15716.00	19950	20230102	-27.52	13290	20230726	8.80	19950	-27.52	20230102	13290	8.80	20230726	19950	-27.52	20230102	13290	8.80	20230726	1.21	N	293480	500	88 억		0	N	N	5	N	00	N
96	20230912	100843	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14370	-30	5	-0.21	34041640	2361	9.40	14400	14510	14370	18720	10080	14400	14418.31	0.00	0	247	14686	14542	14406	14262	14126	14615	14335	89	4320	500	10940	10	1	17772946	2554	10.50	0.91	12	0.01	1368.00	15716.00	19950	20230102	-27.97	13290	20230726	8.13	19950	-27.97	20230102	13290	8.13	20230726	19950	-27.97	20230102	13290	8.13	20230726	1.21	N	293480	500	88 억		0	N	N	5	N	00	N
97	20230912	090904	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14460	60	2	0.42	1945140	135	0.54	14400	14460	14400	18720	10080	14400	14408.44	0.00	0	82	14686	14542	14406	14262	14126	14615	14335	89	4320	500	10940	10	1	17772946	2570	10.57	0.92	12	0.00	1368.00	15716.00	19950	20230102	-27.52	13290	20230726	8.80	19950	-27.52	20230102	13290	8.80	20230726	19950	-27.52	20230102	13290	8.80	20230726	1.21	N	293480	500	88 억		0	N	N	5	N	00	N
98	20230911	160845	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14400	120	2	0.84	360387380	24976	43.23	14300	14550	14270	18560	10000	14280	14429.47	0.00	0	4293	14566	14422	14286	14142	14006	14495	14215	89	4280	500	10850	10	1	17772946	2559	10.53	0.92	12	0.14	1368.00	15716.00	19950	20230102	-27.82	13290	20230726	8.35	19950	-27.82	20230102	13290	8.35	20230726	19950	-27.82	20230102	13290	8.35	20230726	1.21	N	293480	500	88 억		0	N	N	5	N	00	N
99	20230911	150849	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14440	160	2	1.12	324411910	22483	38.92	14300	14550	14270	18560	10000	14280	14429.21	0.00	0	4629	14566	14422	14286	14142	14006	14495	14215	89	4280	500	10850	10	1	17772946	2566	10.56	0.92	12	0.13	1368.00	15716.00	19950	20230102	-27.62	13290	20230726	8.65	19950	-27.62	20230102	13290	8.65	20230726	19950	-27.62	20230102	13290	8.65	20230726	1.21	N	293480	500	88 억		0	N	N	34	N	00	N
100	20230911	140858	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14500	220	2	1.54	295329780	20472	35.44	14300	14550	14270	18560	10000	14280	14426.03	0.00	0	5536	14566	14422	14286	14142	14006	14495	14215	89	4280	500	10850	10	1	17772946	2577	10.60	0.92	12	0.12	1368.00	15716.00	19950	20230102	-27.32	13290	20230726	9.10	19950	-27.32	20230102	13290	9.10	20230726	19950	-27.32	20230102	13290	9.10	20230726	1.21	N	293480	500	88 억		0	N	N	34	N	00	N
101	20230911	130831	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14470	190	2	1.33	268385410	18612	32.22	14300	14550	14270	18560	10000	14280	14420.02	0.00	0	5471	14566	14422	14286	14142	14006	14495	14215	89	4280	500	10850	10	1	17772946	2572	10.58	0.92	12	0.10	1368.00	15716.00	19950	20230102	-27.47	13290	20230726	8.88	19950	-27.47	20230102	13290	8.88	20230726	19950	-27.47	20230102	13290	8.88	20230726	1.21	N	293480	500	88 억		0	N	N	34	N	00	N
102	20230911	120847	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14490	210	2	1.47	261547250	18140	31.40	14300	14550	14270	18560	10000	14280	14418.26	0.00	0	5656	14566	14422	14286	14142	14006	14495	14215	89	4280	500	10850	10	1	17772946	2575	10.59	0.92	12	0.10	1368.00	15716.00	19950	20230102	-27.37	13290	20230726	9.03	19950	-27.37	20230102	13290	9.03	20230726	19950	-27.37	20230102	13290	9.03	20230726	1.21	N	293480	500	88 억		0	N	N	34	N	00	N
103	20230911	110832	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14420	140	2	0.98	150171700	10458	18.10	14300	14460	14270	18560	10000	14280	14359.50	0.00	0	3826	14566	14422	14286	14142	14006	14495	14215	89	4280	500	10850	10	1	17772946	2563	10.54	0.92	12	0.06	1368.00	15716.00	19950	20230102	-27.72	13290	20230726	8.50	19950	-27.72	20230102	13290	8.50	20230726	19950	-27.72	20230102	13290	8.50	20230726	1.21	N	293480	500	88 억		0	N	N	34	N	00	N
104	20230911	100831	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14310	30	2	0.21	71132140	4968	8.60	14300	14350	14270	18560	10000	14280	14318.06	0.00	0	1684	14566	14422	14286	14142	14006	14495	14215	89	4280	500	10850	10	1	17772946	2543	10.46	0.91	12	0.03	1368.00	15716.00	19950	20230102	-28.27	13290	20230726	7.67	19950	-28.27	20230102	13290	7.67	20230726	19950	-28.27	20230102	13290	7.67	20230726	1.21	N	293480	500	88 억		0	N	N	34	N	00	N
105	20230911	090830	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14300	20	2	0.14	12005580	840	1.45	14300	14340	14270	18560	10000	14280	14292.36	0.00	0	428	14566	14422	14286	14142	14006	14495	14215	89	4280	500	10850	10	1	17772946	2542	10.45	0.91	12	0.00	1368.00	15716.00	19950	20230102	-28.32	13290	20230726	7.60	19950	-28.32	20230102	13290	7.60	20230726	19950	-28.32	20230102	13290	7.60	20230726	1.21	N	293480	500	88 억		0	N	N	34	N	00	N
106	20230908	160852	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14280	-70	5	-0.49	821205460	57770	548.26	14260	14430	14150	18650	10050	14350	14215.06	0.00	0	19408	14576	14462	14386	14272	14196	14425	14235	89	4300	500	10900	10	1	17772946	2538	10.44	0.91	12	0.33	1368.00	15716.00	19950	20230102	-28.42	13290	20230726	7.45	19950	-28.42	20230102	13290	7.45	20230726	19950	-28.42	20230102	13290	7.45	20230726	1.25	N	293480	500	88 억		0	N	N	34	N	00	N
107	20230908	150852	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14270	-80	5	-0.56	801535760	56393	535.19	14260	14430	14150	18650	10050	14350	14213.39	0.00	0	19428	14576	14462	14386	14272	14196	14425	14235	89	4300	500	10900	10	1	17772946	2536	10.43	0.91	12	0.32	1368.00	15716.00	19950	20230102	-28.47	13290	20230726	7.37	19950	-28.47	20230102	13290	7.37	20230726	19950	-28.47	20230102	13290	7.37	20230726	1.25	N	293480	500	88 억		0	N	N	13	N	00	N
108	20230908	140842	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14210	-140	5	-0.98	709305430	49892	473.49	14260	14430	14150	18650	10050	14350	14216.82	0.00	0	18857	14576	14462	14386	14272	14196	14425	14235	89	4300	500	10900	10	1	17772946	2526	10.39	0.90	12	0.28	1368.00	15716.00	19950	20230102	-28.77	13290	20230726	6.92	19950	-28.77	20230102	13290	6.92	20230726	19950	-28.77	20230102	13290	6.92	20230726	1.25	N	293480	500	88 억		0	N	N	13	N	00	N
109	20230908	130851	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14260	-90	5	-0.63	358817460	25181	238.98	14260	14430	14180	18650	10050	14350	14249.53	0.00	0	9003	14576	14462	14386	14272	14196	14425	14235	89	4300	500	10900	10	1	17772946	2534	10.42	0.91	12	0.14	1368.00	15716.00	19950	20230102	-28.52	13290	20230726	7.30	19950	-28.52	20230102	13290	7.30	20230726	19950	-28.52	20230102	13290	7.30	20230726	1.25	N	293480	500	88 억		0	N	N	13	N	00	N
110	20230908	120903	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14400	50	2	0.35	65634200	4570	43.37	14260	14430	14260	18650	10050	14350	14361.97	0.00	0	-408	14576	14462	14386	14272	14196	14425	14235	89	4300	500	10900	10	1	17772946	2559	10.53	0.92	12	0.03	1368.00	15716.00	19950	20230102	-27.82	13290	20230726	8.35	19950	-27.82	20230102	13290	8.35	20230726	19950	-27.82	20230102	13290	8.35	20230726	1.25	N	293480	500	88 억		0	N	N	13	N	00	N
111	20230908	110858	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14350	0	3	0.00	55934220	3896	36.97	14260	14430	14260	18650	10050	14350	14356.83	0.00	0	-414	14576	14462	14386	14272	14196	14425	14235	89	4300	500	10900	10	1	17772946	2550	10.49	0.91	12	0.02	1368.00	15716.00	19950	20230102	-28.07	13290	20230726	7.98	19950	-28.07	20230102	13290	7.98	20230726	19950	-28.07	20230102	13290	7.98	20230726	1.25	N	293480	500	88 억		0	N	N	13	N	00	N
112	20230908	100848	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14400	50	2	0.35	27919940	1945	18.46	14260	14430	14260	18650	10050	14350	14354.72	0.00	0	-405	14576	14462	14386	14272	14196	14425	14235	89	4300	500	10900	10	1	17772946	2559	10.53	0.92	12	0.01	1368.00	15716.00	19950	20230102	-27.82	13290	20230726	8.35	19950	-27.82	20230102	13290	8.35	20230726	19950	-27.82	20230102	13290	8.35	20230726	1.25	N	293480	500	88 억		0	N	N	13	N	00	N
113	20230908	090856	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14350	0	3	0.00	4022570	282	2.68	14260	14390	14260	18650	10050	14350	14264.43	0.00	0	-35	14576	14462	14386	14272	14196	14425	14235	89	4300	500	10900	10	1	17772946	2550	10.49	0.91	12	0.00	1368.00	15716.00	19950	20230102	-28.07	13290	20230726	7.98	19950	-28.07	20230102	13290	7.98	20230726	19950	-28.07	20230102	13290	7.98	20230726	1.25	N	293480	500	88 억		0	N	N	13	N	00	N
114	20230907	160839	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14350	-80	5	-0.55	151417650	10535	27.81	14430	14500	14310	18750	10110	14430	14372.90	0.00	0	-1205	14710	14570	14360	14220	14010	14640	14290	89	4320	500	10960	10	1	17772946	2550	10.49	0.91	12	0.06	1368.00	15716.00	19950	20230102	-28.07	13290	20230726	7.98	19950	-28.07	20230102	13290	7.98	20230726	19950	-28.07	20230102	13290	7.98	20230726	1.28	N	293480	500	88 억		0	N	N	13	N	00	N
115	20230907	150846	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14340	-90	5	-0.62	147888530	10289	27.16	14430	14500	14310	18750	10110	14430	14373.46	0.00	0	-1196	14710	14570	14360	14220	14010	14640	14290	89	4320	500	10960	10	1	17772946	2549	10.48	0.91	12	0.06	1368.00	15716.00	19950	20230102	-28.12	13290	20230726	7.90	19950	-28.12	20230102	13290	7.90	20230726	19950	-28.12	20230102	13290	7.90	20230726	1.28	N	293480	500	88 억		0	N	N	3	N	00	N
116	20230907	140844	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14350	-80	5	-0.55	110711620	7696	20.32	14430	14500	14320	18750	10110	14430	14385.61	0.00	0	-695	14710	14570	14360	14220	14010	14640	14290	89	4320	500	10960	10	1	17772946	2550	10.49	0.91	12	0.04	1368.00	15716.00	19950	20230102	-28.07	13290	20230726	7.98	19950	-28.07	20230102	13290	7.98	20230726	19950	-28.07	20230102	13290	7.98	20230726	1.28	N	293480	500	88 억		0	N	N	3	N	00	N
117	20230907	130838	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14390	-40	5	-0.28	88026480	6114	16.14	14430	14500	14330	18750	10110	14430	14397.53	0.00	0	209	14710	14570	14360	14220	14010	14640	14290	89	4320	500	10960	10	1	17772946	2558	10.52	0.92	12	0.03	1368.00	15716.00	19950	20230102	-27.87	13290	20230726	8.28	19950	-27.87	20230102	13290	8.28	20230726	19950	-27.87	20230102	13290	8.28	20230726	1.28	N	293480	500	88 억		0	N	N	3	N	00	N
118	20230907	120851	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14360	-70	5	-0.49	84998260	5903	15.58	14430	14500	14330	18750	10110	14430	14399.16	0.00	0	210	14710	14570	14360	14220	14010	14640	14290	89	4320	500	10960	10	1	17772946	2552	10.50	0.91	12	0.03	1368.00	15716.00	19950	20230102	-28.02	13290	20230726	8.05	19950	-28.02	20230102	13290	8.05	20230726	19950	-28.02	20230102	13290	8.05	20230726	1.28	N	293480	500	88 억		0	N	N	3	N	00	N
119	20230907	110842	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14400	-30	5	-0.21	74904470	5202	13.73	14430	14500	14330	18750	10110	14430	14399.17	0.00	0	252	14710	14570	14360	14220	14010	14640	14290	89	4320	500	10960	10	1	17772946	2559	10.53	0.92	12	0.03	1368.00	15716.00	19950	20230102	-27.82	13290	20230726	8.35	19950	-27.82	20230102	13290	8.35	20230726	19950	-27.82	20230102	13290	8.35	20230726	1.28	N	293480	500	88 억		0	N	N	3	N	00	N
120	20230907	100843	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14380	-50	5	-0.35	42216440	2927	7.73	14430	14500	14340	18750	10110	14430	14423.11	0.00	0	745	14710	14570	14360	14220	14010	14640	14290	89	4320	500	10960	10	1	17772946	2556	10.51	0.91	12	0.02	1368.00	15716.00	19950	20230102	-27.92	13290	20230726	8.20	19950	-27.92	20230102	13290	8.20	20230726	19950	-27.92	20230102	13290	8.20	20230726	1.28	N	293480	500	88 억		0	N	N	3	N	00	N
121	20230907	090857	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14420	-10	5	-0.07	9149690	635	1.68	14430	14430	14390	18750	10110	14430	14408.96	0.00	0	98	14710	14570	14360	14220	14010	14640	14290	89	4320	500	10960	10	1	17772946	2563	10.54	0.92	12	0.00	1368.00	15716.00	19950	20230102	-27.72	13290	20230726	8.50	19950	-27.72	20230102	13290	8.50	20230726	19950	-27.72	20230102	13290	8.50	20230726	1.28	N	293480	500	88 억		0	N	N	3	N	00	N
122	20230906	160844	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14430	250	2	1.76	543285840	37876	313.88	14150	14500	14150	18430	9930	14180	14343.80	0.00	0	9008	14446	14312	14206	14072	13966	14260	14020	89	4250	500	10770	10	1	17772946	2565	10.55	0.92	12	0.21	1368.00	15716.00	19950	20230102	-27.67	13290	20230726	8.58	19950	-27.67	20230102	13290	8.58	20230726	19950	-27.67	20230102	13290	8.58	20230726	1.27	N	293480	500	88 억		0	N	N	3	N	00	N
123	20230906	150845	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14410	230	2	1.62	534830200	37289	309.02	14150	14500	14150	18430	9930	14180	14342.84	0.00	0	8981	14446	14312	14206	14072	13966	14260	14020	89	4250	500	10770	10	1	17772946	2561	10.53	0.92	12	0.21	1368.00	15716.00	19950	20230102	-27.77	13290	20230726	8.43	19950	-27.77	20230102	13290	8.43	20230726	19950	-27.77	20230102	13290	8.43	20230726	1.27	N	293480	500	88 억		0	N	N	54	N	00	N
124	20230906	140845	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14400	220	2	1.55	464907870	32436	268.80	14150	14500	14150	18430	9930	14180	14333.08	0.00	0	8660	14446	14312	14206	14072	13966	14260	14020	89	4250	500	10770	10	1	17772946	2559	10.53	0.92	12	0.18	1368.00	15716.00	19950	20230102	-27.82	13290	20230726	8.35	19950	-27.82	20230102	13290	8.35	20230726	19950	-27.82	20230102	13290	8.35	20230726	1.27	N	293480	500	88 억		0	N	N	54	N	00	N
125	20230906	130834	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14340	160	2	1.13	390322450	27242	225.76	14150	14500	14150	18430	9930	14180	14327.97	0.00	0	8548	14446	14312	14206	14072	13966	14260	14020	89	4250	500	10770	10	1	17772946	2549	10.48	0.91	12	0.15	1368.00	15716.00	19950	20230102	-28.12	13290	20230726	7.90	19950	-28.12	20230102	13290	7.90	20230726	19950	-28.12	20230102	13290	7.90	20230726	1.27	N	293480	500	88 억		0	N	N	54	N	00	N
126	20230906	120846	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14370	190	2	1.34	254996000	17773	147.29	14150	14500	14150	18430	9930	14180	14347.38	0.00	0	4044	14446	14312	14206	14072	13966	14260	14020	89	4250	500	10770	10	1	17772946	2554	10.50	0.91	12	0.10	1368.00	15716.00	19950	20230102	-27.97	13290	20230726	8.13	19950	-27.97	20230102	13290	8.13	20230726	19950	-27.97	20230102	13290	8.13	20230726	1.27	N	293480	500	88 억		0	N	N	54	N	00	N
127	20230906	110855	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14360	180	2	1.27	167018830	11649	96.54	14150	14500	14150	18430	9930	14180	14337.61	0.00	0	4820	14446	14312	14206	14072	13966	14260	14020	89	4250	500	10770	10	1	17772946	2552	10.50	0.91	12	0.07	1368.00	15716.00	19950	20230102	-28.02	13290	20230726	8.05	19950	-28.02	20230102	13290	8.05	20230726	19950	-28.02	20230102	13290	8.05	20230726	1.27	N	293480	500	88 억		0	N	N	54	N	00	N
128	20230906	100830	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14310	130	2	0.92	114581970	7995	66.26	14150	14500	14150	18430	9930	14180	14331.70	0.00	0	2708	14446	14312	14206	14072	13966	14260	14020	89	4250	500	10770	10	1	17772946	2543	10.46	0.91	12	0.04	1368.00	15716.00	19950	20230102	-28.27	13290	20230726	7.67	19950	-28.27	20230102	13290	7.67	20230726	19950	-28.27	20230102	13290	7.67	20230726	1.27	N	293480	500	88 억		0	N	N	54	N	00	N
129	20230906	090833	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14330	150	2	1.06	22524850	1579	13.09	14150	14350	14150	18430	9930	14180	14265.26	0.00	0	270	14446	14312	14206	14072	13966	14260	14020	89	4250	500	10770	10	1	17772946	2547	10.48	0.91	12	0.01	1368.00	15716.00	19950	20230102	-28.17	13290	20230726	7.83	19950	-28.17	20230102	13290	7.83	20230726	19950	-28.17	20230102	13290	7.83	20230726	1.27	N	293480	500	88 억		0	N	N	54	N	00	N
130	20230905	160834	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14180	-70	5	-0.49	171069980	12052	32.92	14250	14340	14100	18520	9980	14250	14194.33	0.00	0	-1189	14823	14536	14383	14096	13943	14460	14020	89	4270	500	10830	10	1	17772946	2520	10.37	0.90	12	0.07	1368.00	15716.00	19950	20230102	-28.92	13290	20230726	6.70	19950	-28.92	20230102	13290	6.70	20230726	19950	-28.92	20230102	13290	6.70	20230726	1.28	N	293480	500	88 억		0	N	N	54	N	00	N
131	20230905	150846	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14220	-30	5	-0.21	166303800	11716	32.00	14250	14340	14100	18520	9980	14250	14194.59	0.00	0	-1223	14823	14536	14383	14096	13943	14460	14020	89	4270	500	10830	10	1	17772946	2527	10.39	0.90	12	0.07	1368.00	15716.00	19950	20230102	-28.72	13290	20230726	7.00	19950	-28.72	20230102	13290	7.00	20230726	19950	-28.72	20230102	13290	7.00	20230726	1.28	N	293480	500	88 억		0	N	N	43	N	00	N
132	20230905	140845	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14200	-50	5	-0.35	143920360	10140	27.69	14250	14340	14100	18520	9980	14250	14193.33	0.00	0	-1059	14823	14536	14383	14096	13943	14460	14020	89	4270	500	10830	10	1	17772946	2524	10.38	0.90	12	0.06	1368.00	15716.00	19950	20230102	-28.82	13290	20230726	6.85	19950	-28.82	20230102	13290	6.85	20230726	19950	-28.82	20230102	13290	6.85	20230726	1.28	N	293480	500	88 억		0	N	N	43	N	00	N
133	20230905	130825	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14220	-30	5	-0.21	134701500	9491	25.92	14250	14340	14100	18520	9980	14250	14192.55	0.00	0	-1088	14823	14536	14383	14096	13943	14460	14020	89	4270	500	10830	10	1	17772946	2527	10.39	0.90	12	0.05	1368.00	15716.00	19950	20230102	-28.72	13290	20230726	7.00	19950	-28.72	20230102	13290	7.00	20230726	19950	-28.72	20230102	13290	7.00	20230726	1.28	N	293480	500	88 억		0	N	N	43	N	00	N
134	20230905	120828	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14220	-30	5	-0.21	58734120	4133	11.29	14250	14340	14180	18520	9980	14250	14211.01	0.00	0	-1068	14823	14536	14383	14096	13943	14460	14020	89	4270	500	10830	10	1	17772946	2527	10.39	0.90	12	0.02	1368.00	15716.00	19950	20230102	-28.72	13290	20230726	7.00	19950	-28.72	20230102	13290	7.00	20230726	19950	-28.72	20230102	13290	7.00	20230726	1.28	N	293480	500	88 억		0	N	N	43	N	00	N
135	20230905	110835	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14200	-50	5	-0.35	35055870	2465	6.73	14250	14340	14180	18520	9980	14250	14221.45	0.00	0	-713	14823	14536	14383	14096	13943	14460	14020	89	4270	500	10830	10	1	17772946	2524	10.38	0.90	12	0.01	1368.00	15716.00	19950	20230102	-28.82	13290	20230726	6.85	19950	-28.82	20230102	13290	6.85	20230726	19950	-28.82	20230102	13290	6.85	20230726	1.28	N	293480	500	88 억		0	N	N	43	N	00	N
136	20230905	100824	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14240	-10	5	-0.07	28238170	1985	5.42	14250	14340	14190	18520	9980	14250	14225.78	0.00	0	-690	14823	14536	14383	14096	13943	14460	14020	89	4270	500	10830	10	1	17772946	2531	10.41	0.91	12	0.01	1368.00	15716.00	19950	20230102	-28.62	13290	20230726	7.15	19950	-28.62	20230102	13290	7.15	20230726	19950	-28.62	20230102	13290	7.15	20230726	1.28	N	293480	500	88 억		0	N	N	43	N	00	N
137	20230905	090823	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14250	0	3	0.00	3933270	276	0.75	14250	14340	14230	18520	9980	14250	14250.98	0.00	0	-2	14823	14536	14383	14096	13943	14460	14020	89	4270	500	10830	10	1	17772946	2533	10.42	0.91	12	0.00	1368.00	15716.00	19950	20230102	-28.57	13290	20230726	7.22	19950	-28.57	20230102	13290	7.22	20230726	19950	-28.57	20230102	13290	7.22	20230726	1.28	N	293480	500	88 억		0	N	N	43	N	00	N
138	20230904	160821	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14250	-330	5	-2.26	523947280	36615	161.07	14580	14670	14230	18950	10210	14580	14310.23	0.00	0	-4262	14773	14676	14573	14476	14373	14625	14425	89	4370	500	11080	10	1	17772946	2533	10.42	0.91	12	0.21	1368.00	15716.00	19950	20230102	-28.57	13290	20230726	7.22	19950	-28.57	20230102	13290	7.22	20230726	19950	-28.57	20230102	13290	7.22	20230726	1.27	N	293480	500	88 억		0	N	N	43	N	00	N
139	20230904	150807	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14270	-310	5	-2.13	503837180	35204	154.87	14580	14670	14230	18950	10210	14580	14311.93	0.00	0	-4072	14773	14676	14573	14476	14373	14625	14425	89	4370	500	11080	10	1	17772946	2536	10.43	0.91	12	0.20	1368.00	15716.00	19950	20230102	-28.47	13290	20230726	7.37	19950	-28.47	20230102	13290	7.37	20230726	19950	-28.47	20230102	13290	7.37	20230726	1.27	N	293480	500	88 억		0	N	N	5	N	00	N
140	20230904	140806	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14270	-310	5	-2.13	366131550	25556	112.42	14580	14670	14230	18950	10210	14580	14326.64	0.00	0	-2699	14773	14676	14573	14476	14373	14625	14425	89	4370	500	11080	10	1	17772946	2536	10.43	0.91	12	0.14	1368.00	15716.00	19950	20230102	-28.47	13290	20230726	7.37	19950	-28.47	20230102	13290	7.37	20230726	19950	-28.47	20230102	13290	7.37	20230726	1.27	N	293480	500	88 억		0	N	N	5	N	00	N
141	20230904	130817	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14260	-320	5	-2.19	351911110	24560	108.04	14580	14670	14230	18950	10210	14580	14328.63	0.00	0	-2413	14773	14676	14573	14476	14373	14625	14425	89	4370	500	11080	10	1	17772946	2534	10.42	0.91	12	0.14	1368.00	15716.00	19950	20230102	-28.52	13290	20230726	7.30	19950	-28.52	20230102	13290	7.30	20230726	19950	-28.52	20230102	13290	7.30	20230726	1.27	N	293480	500	88 억		0	N	N	5	N	00	N
142	20230904	120802	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14280	-300	5	-2.06	254192210	17712	77.92	14580	14670	14230	18950	10210	14580	14351.41	0.00	0	-1502	14773	14676	14573	14476	14373	14625	14425	89	4370	500	11080	10	1	17772946	2538	10.44	0.91	12	0.10	1368.00	15716.00	19950	20230102	-28.42	13290	20230726	7.45	19950	-28.42	20230102	13290	7.45	20230726	19950	-28.42	20230102	13290	7.45	20230726	1.27	N	293480	500	88 억		0	N	N	5	N	00	N
143	20230904	110748	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14280	-300	5	-2.06	226581500	15781	69.42	14580	14670	14230	18950	10210	14580	14357.87	0.00	0	260	14773	14676	14573	14476	14373	14625	14425	89	4370	500	11080	10	1	17772946	2538	10.44	0.91	12	0.09	1368.00	15716.00	19950	20230102	-28.42	13290	20230726	7.45	19950	-28.42	20230102	13290	7.45	20230726	19950	-28.42	20230102	13290	7.45	20230726	1.27	N	293480	500	88 억		0	N	N	5	N	00	N
144	20230904	100753	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14450	-130	5	-0.89	74385110	5136	22.59	14580	14670	14450	18950	10210	14580	14483.08	0.00	0	-999	14773	14676	14573	14476	14373	14625	14425	89	4370	500	11080	10	1	17772946	2568	10.56	0.92	12	0.03	1368.00	15716.00	19950	20230102	-27.57	13290	20230726	8.73	19950	-27.57	20230102	13290	8.73	20230726	19950	-27.57	20230102	13290	8.73	20230726	1.27	N	293480	500	88 억		0	N	N	5	N	00	N
145	20230904	090807	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14670	90	2	0.62	6470850	447	1.97	14580	14670	14450	18950	10210	14580	14476.17	0.00	0	-50	14773	14676	14573	14476	14373	14625	14425	89	4370	500	11080	10	1	17772946	2607	10.72	0.93	12	0.00	1368.00	15716.00	19950	20230102	-26.47	13290	20230726	10.38	19950	-26.47	20230102	13290	10.38	20230726	19950	-26.47	20230102	13290	10.38	20230726	1.27	N	293480	500	88 억		0	N	N	5	N	00	N
146	20230901	160758	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14580	-10	5	-0.07	330222100	22693	143.54	14590	14670	14470	18960	10220	14590	14551.69	0.00	0	-890	14816	14702	14626	14512	14436	14665	14475	89	4370	500	11080	10	1	17772946	2591	10.66	0.93	12	0.13	1368.00	15716.00	19950	20230102	-26.92	13290	20230726	9.71	19950	-26.92	20230102	13290	9.71	20230726	19950	-26.92	20230102	13290	9.71	20230726	1.27	N	293480	500	88 억		0	N	N	5	N	00	N
147	20230901	150809	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14600	10	2	0.07	320080990	21996	139.13	14590	14670	14470	18960	10220	14590	14551.78	0.00	0	-726	14816	14702	14626	14512	14436	14665	14475	89	4370	500	11080	10	1	17772946	2595	10.67	0.93	12	0.12	1368.00	15716.00	19950	20230102	-26.82	13290	20230726	9.86	19950	-26.82	20230102	13290	9.86	20230726	19950	-26.82	20230102	13290	9.86	20230726	1.27	N	293480	500	88 억		0	N	N	17	N	00	N
148	20230901	140809	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14640	50	2	0.34	252843950	17376	109.91	14590	14670	14480	18960	10220	14590	14551.33	0.00	0	-1042	14816	14702	14626	14512	14436	14665	14475	89	4370	500	11080	10	1	17772946	2602	10.70	0.93	12	0.10	1368.00	15716.00	19950	20230102	-26.62	13290	20230726	10.16	19950	-26.62	20230102	13290	10.16	20230726	19950	-26.62	20230102	13290	10.16	20230726	1.27	N	293480	500	88 억		0	N	N	17	N	00	N
149	20230901	130745	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14510	-80	5	-0.55	117981240	8126	51.40	14590	14590	14490	18960	10220	14590	14518.98	0.00	0	-1946	14816	14702	14626	14512	14436	14665	14475	89	4370	500	11080	10	1	17772946	2579	10.61	0.92	12	0.05	1368.00	15716.00	19950	20230102	-27.27	13290	20230726	9.18	19950	-27.27	20230102	13290	9.18	20230726	19950	-27.27	20230102	13290	9.18	20230726	1.27	N	293480	500	88 억		0	N	N	17	N	00	N
150	20230901	120756	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14540	-50	5	-0.34	87631210	6034	38.17	14590	14590	14500	18960	10220	14590	14522.91	0.00	0	-1686	14816	14702	14626	14512	14436	14665	14475	89	4370	500	11080	10	1	17772946	2584	10.63	0.93	12	0.03	1368.00	15716.00	19950	20230102	-27.12	13290	20230726	9.41	19950	-27.12	20230102	13290	9.41	20230726	19950	-27.12	20230102	13290	9.41	20230726	1.27	N	293480	500	88 억		0	N	N	17	N	00	N
151	20230901	110755	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14530	-60	5	-0.41	54162640	3728	23.58	14590	14590	14500	18960	10220	14590	14528.61	0.00	0	-600	14816	14702	14626	14512	14436	14665	14475	89	4370	500	11080	10	1	17772946	2582	10.62	0.92	12	0.02	1368.00	15716.00	19950	20230102	-27.17	13290	20230726	9.33	19950	-27.17	20230102	13290	9.33	20230726	19950	-27.17	20230102	13290	9.33	20230726	1.27	N	293480	500	88 억		0	N	N	17	N	00	N
152	20230901	100750	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14530	-60	5	-0.41	31013310	2134	13.50	14590	14590	14520	18960	10220	14590	14532.95	0.00	0	-644	14816	14702	14626	14512	14436	14665	14475	89	4370	500	11080	10	1	17772946	2582	10.62	0.92	12	0.01	1368.00	15716.00	19950	20230102	-27.17	13290	20230726	9.33	19950	-27.17	20230102	13290	9.33	20230726	19950	-27.17	20230102	13290	9.33	20230726	1.27	N	293480	500	88 억		0	N	N	17	N	00	N
153	20230901	090739	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14520	-70	5	-0.48	2992300	206	1.30	14590	14590	14520	18960	10220	14590	14525.73	0.00	0	-9	14816	14702	14626	14512	14436	14665	14475	89	4370	500	11080	10	1	17772946	2581	10.61	0.92	12	0.00	1368.00	15716.00	19950	20230102	-27.22	13290	20230726	9.26	19950	-27.22	20230102	13290	9.26	20230726	19950	-27.22	20230102	13290	9.26	20230726	1.27	N	293480	500	88 억		0	N	N	17	N	00	N