KissMeData/063160/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	160555	57	100.00	KOSPI	의약품	N	N	N	N	N	21800	200	2	0.93	130865300	6072	84.22	21400	21800	21300	28050	15150	21600	21552.13	1.37	0	715	23033	22316	21533	20816	20033	21925	20425	137	6450	2500	15550	50	1	5485962	1196	-7.16	0.81	12	0.11	-3045.00	26941.00	31500	20220808	-30.79	20100	20221013	8.46	31200	-30.13	20230303	20200	7.92	20230726	31500	-30.79	20220808	20100	8.46	20221013	1.83	N	063160	2500	137 억	75280	N	N	2	N	N
3	20230731	150557	57	100.00	KOSPI	의약품	N	N	N	N	N	21700	100	2	0.46	124810700	5794	80.36	21400	21800	21300	28050	15150	21600	21541.37	1.37	0	712	23033	22316	21533	20816	20033	21925	20425	137	6450	2500	15550	50	1	5485962	1190	-7.13	0.81	12	0.11	-3045.00	26941.00	31500	20220808	-31.11	20100	20221013	7.96	31200	-30.45	20230303	20200	7.43	20230726	31500	-31.11	20220808	20100	7.96	20221013	1.83	N	063160	2500	137 억	75280	N	N	3	N	N
4	20230731	140559	57	100.00	KOSPI	의약품	N	N	N	N	N	21800	200	2	0.93	119911750	5569	77.24	21400	21800	21300	28050	15150	21600	21532.01	1.37	0	668	23033	22316	21533	20816	20033	21925	20425	137	6450	2500	15550	50	1	5485962	1196	-7.16	0.81	12	0.10	-3045.00	26941.00	31500	20220808	-30.79	20100	20221013	8.46	31200	-30.13	20230303	20200	7.92	20230726	31500	-30.79	20220808	20100	8.46	20221013	1.83	N	063160	2500	137 억	75280	N	N	3	N	N
5	20230731	130558	57	100.00	KOSPI	의약품	N	N	N	N	N	21550	-50	5	-0.23	105235500	4890	67.82	21400	21800	21300	28050	15150	21600	21520.55	1.37	0	67	23033	22316	21533	20816	20033	21925	20425	137	6450	2500	15550	50	1	5485962	1182	-7.08	0.80	12	0.09	-3045.00	26941.00	31500	20220808	-31.59	20100	20221013	7.21	31200	-30.93	20230303	20200	6.68	20230726	31500	-31.59	20220808	20100	7.21	20221013	1.83	N	063160	2500	137 억	75280	N	N	3	N	N
6	20230731	120604	57	100.00	KOSPI	의약품	N	N	N	N	N	21550	-50	5	-0.23	77593800	3607	50.03	21400	21800	21300	28050	15150	21600	21512.00	1.37	0	7	23033	22316	21533	20816	20033	21925	20425	137	6450	2500	15550	50	1	5485962	1182	-7.08	0.80	12	0.07	-3045.00	26941.00	31500	20220808	-31.59	20100	20221013	7.21	31200	-30.93	20230303	20200	6.68	20230726	31500	-31.59	20220808	20100	7.21	20221013	1.83	N	063160	2500	137 억	75280	N	N	3	N	N
7	20230731	110607	57	100.00	KOSPI	의약품	N	N	N	N	N	21700	100	2	0.46	66457000	3094	42.91	21400	21800	21300	28050	15150	21600	21479.31	1.37	0	26	23033	22316	21533	20816	20033	21925	20425	137	6450	2500	15550	50	1	5485962	1190	-7.13	0.81	12	0.06	-3045.00	26941.00	31500	20220808	-31.11	20100	20221013	7.96	31200	-30.45	20230303	20200	7.43	20230726	31500	-31.11	20220808	20100	7.96	20221013	1.83	N	063160	2500	137 억	75280	N	N	3	N	N
8	20230731	100605	57	100.00	KOSPI	의약품	N	N	N	N	N	21650	50	2	0.23	53467800	2491	34.55	21400	21800	21300	28050	15150	21600	21464.39	1.37	0	-86	23033	22316	21533	20816	20033	21925	20425	137	6450	2500	15550	50	1	5485962	1188	-7.11	0.80	12	0.05	-3045.00	26941.00	31500	20220808	-31.27	20100	20221013	7.71	31200	-30.61	20230303	20200	7.18	20230726	31500	-31.27	20220808	20100	7.71	20221013	1.83	N	063160	2500	137 억	75280	N	N	3	N	N
9	20230731	090556	57	100.00	KOSPI	의약품	N	N	N	N	N	21400	-200	5	-0.93	2953200	138	1.91	21400	21400	21400	28050	15150	21600	21400.00	1.37	0	162	23033	22316	21533	20816	20033	21925	20425	137	6450	2500	15550	50	1	5485962	1174	-7.03	0.79	12	0.00	-3045.00	26941.00	31500	20220808	-32.06	20100	20221013	6.47	31200	-31.41	20230303	20200	5.94	20230726	31500	-32.06	20220808	20100	6.47	20221013	1.83	N	063160	2500	137 억	75280	N	N	3	N	N
10	20230728	160559	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	-100	5	-0.46	156901900	7210	76.25	22250	22250	20750	28200	15200	21700	21761.71	1.34	0	1507	22633	22166	21333	20866	20033	22400	21100	137	6500	2500	15620	50	1	5485962	1185	-7.09	0.80	12	0.13	-3045.00	26941.00	31500	20220808	-31.43	20100	20221013	7.46	31200	-30.77	20230303	20200	6.93	20230726	31500	-31.43	20220808	20100	7.46	20221013	1.91	N	063160	2500	137 억	73774	N	N	3	N	N
11	20230728	150559	57	100.00	KOSPI	의약품	N	N	N	N	N	21800	100	2	0.46	140672650	6460	68.32	22250	22250	20750	28200	15200	21700	21775.95	1.34	0	1701	22633	22166	21333	20866	20033	22400	21100	137	6500	2500	15620	50	1	5485962	1196	-7.16	0.81	12	0.12	-3045.00	26941.00	31500	20220808	-30.79	20100	20221013	8.46	31200	-30.13	20230303	20200	7.92	20230726	31500	-30.79	20220808	20100	8.46	20221013	1.91	N	063160	2500	137 억	73774	N	N	0	N	N
12	20230728	140556	57	100.00	KOSPI	의약품	N	N	N	N	N	21750	50	2	0.23	135878250	6240	65.99	22250	22250	20750	28200	15200	21700	21775.36	1.34	0	1721	22633	22166	21333	20866	20033	22400	21100	137	6500	2500	15620	50	1	5485962	1193	-7.14	0.81	12	0.11	-3045.00	26941.00	31500	20220808	-30.95	20100	20221013	8.21	31200	-30.29	20230303	20200	7.67	20230726	31500	-30.95	20220808	20100	8.21	20221013	1.91	N	063160	2500	137 억	73774	N	N	0	N	N
13	20230728	130559	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	-100	5	-0.46	131391650	6033	63.80	22250	22250	20750	28200	15200	21700	21778.82	1.34	0	1634	22633	22166	21333	20866	20033	22400	21100	137	6500	2500	15620	50	1	5485962	1185	-7.09	0.80	12	0.11	-3045.00	26941.00	31500	20220808	-31.43	20100	20221013	7.46	31200	-30.77	20230303	20200	6.93	20230726	31500	-31.43	20220808	20100	7.46	20221013	1.91	N	063160	2500	137 억	73774	N	N	0	N	N
14	20230728	120556	57	100.00	KOSPI	의약품	N	N	N	N	N	21800	100	2	0.46	122495450	5622	59.45	22250	22250	20750	28200	15200	21700	21788.59	1.34	0	1498	22633	22166	21333	20866	20033	22400	21100	137	6500	2500	15620	50	1	5485962	1196	-7.16	0.81	12	0.10	-3045.00	26941.00	31500	20220808	-30.79	20100	20221013	8.46	31200	-30.13	20230303	20200	7.92	20230726	31500	-30.79	20220808	20100	8.46	20221013	1.91	N	063160	2500	137 억	73774	N	N	0	N	N
15	20230728	110601	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	-100	5	-0.46	105348250	4828	51.06	22250	22250	20750	28200	15200	21700	21820.27	1.34	0	955	22633	22166	21333	20866	20033	22400	21100	137	6500	2500	15620	50	1	5485962	1185	-7.09	0.80	12	0.09	-3045.00	26941.00	31500	20220808	-31.43	20100	20221013	7.46	31200	-30.77	20230303	20200	6.93	20230726	31500	-31.43	20220808	20100	7.46	20221013	1.91	N	063160	2500	137 억	73774	N	N	0	N	N
16	20230728	100554	57	100.00	KOSPI	의약품	N	N	N	N	N	21950	250	2	1.15	80089100	3667	38.78	22250	22250	20750	28200	15200	21700	21840.50	1.34	0	544	22633	22166	21333	20866	20033	22400	21100	137	6500	2500	15620	50	1	5485962	1204	-7.21	0.81	12	0.07	-3045.00	26941.00	31500	20220808	-30.32	20100	20221013	9.20	31200	-29.65	20230303	20200	8.66	20230726	31500	-30.32	20220808	20100	9.20	20221013	1.91	N	063160	2500	137 억	73774	N	N	0	N	N
17	20230728	090558	57	100.00	KOSPI	의약품	N	N	N	N	N	20750	-950	5	-4.38	27180200	1237	13.08	22250	22250	20750	28200	15200	21700	21972.68	1.34	0	-179	22633	22166	21333	20866	20033	22400	21100	137	6500	2500	15620	50	1	5485962	1138	-6.81	0.77	12	0.02	-3045.00	26941.00	31500	20220808	-34.13	20100	20221013	3.23	31200	-33.49	20230303	20200	2.72	20230726	31500	-34.13	20220808	20100	3.23	20221013	1.91	N	063160	2500	137 억	73774	Y	N	0	N	N
18	20230727	160554	57	100.00	KOSPI	의약품	N	N	N	N	N	21700	1000	2	4.83	202471550	9455	25.08	20500	21800	20500	26900	14500	20700	21414.14	1.31	1119	1504	22500	21600	20900	20000	19300	21250	19650	137	6200	2500	14900	50	1	5485962	1190	-7.13	0.81	12	0.17	-3045.00	26941.00	31500	20220808	-31.11	20100	20221013	7.96	31200	-30.45	20230303	20200	7.43	20230726	31500	-31.11	20220808	20100	7.96	20221013	1.89	N	063160	2500	137 억	71864	N	N	0	N	N
19	20230727	150556	57	100.00	KOSPI	의약품	N	N	N	N	N	21650	950	2	4.59	189833100	8871	23.53	20500	21800	20500	26900	14500	20700	21399.29	1.31	1119	1145	22500	21600	20900	20000	19300	21250	19650	137	6200	2500	14900	50	1	5485962	1188	-7.11	0.80	12	0.16	-3045.00	26941.00	31500	20220808	-31.27	20100	20221013	7.71	31200	-30.61	20230303	20200	7.18	20230726	31500	-31.27	20220808	20100	7.71	20221013	1.89	N	063160	2500	137 억	71864	N	N	0	N	N
20	20230727	140553	57	100.00	KOSPI	의약품	N	N	N	N	N	21700	1000	2	4.83	175745850	8219	21.80	20500	21800	20500	26900	14500	20700	21382.88	1.31	1119	781	22500	21600	20900	20000	19300	21250	19650	137	6200	2500	14900	50	1	5485962	1190	-7.13	0.81	12	0.15	-3045.00	26941.00	31500	20220808	-31.11	20100	20221013	7.96	31200	-30.45	20230303	20200	7.43	20230726	31500	-31.11	20220808	20100	7.96	20221013	1.89	N	063160	2500	137 억	71864	N	N	0	N	N
21	20230727	130553	57	100.00	KOSPI	의약품	N	N	N	N	N	21700	1000	2	4.83	174642050	8168	21.66	20500	21800	20500	26900	14500	20700	21381.25	1.31	1119	773	22500	21600	20900	20000	19300	21250	19650	137	6200	2500	14900	50	1	5485962	1190	-7.13	0.81	12	0.15	-3045.00	26941.00	31500	20220808	-31.11	20100	20221013	7.96	31200	-30.45	20230303	20200	7.43	20230726	31500	-31.11	20220808	20100	7.96	20221013	1.89	N	063160	2500	137 억	71864	N	N	0	N	N
22	20230727	120555	57	100.00	KOSPI	의약품	N	N	N	N	N	21750	1050	2	5.07	128178100	6014	15.95	20500	21800	20500	26900	14500	20700	21313.29	1.31	1119	97	22500	21600	20900	20000	19300	21250	19650	137	6200	2500	14900	50	1	5485962	1193	-7.14	0.81	12	0.11	-3045.00	26941.00	31500	20220808	-30.95	20100	20221013	8.21	31200	-30.29	20230303	20200	7.67	20230726	31500	-30.95	20220808	20100	8.21	20221013	1.89	N	063160	2500	137 억	71864	N	N	0	N	N
23	20230727	110555	57	100.00	KOSPI	의약품	N	N	N	N	N	21450	750	2	3.62	112887900	5306	14.07	20500	21800	20500	26900	14500	20700	21275.52	1.31	1119	72	22500	21600	20900	20000	19300	21250	19650	137	6200	2500	14900	50	1	5485962	1177	-7.04	0.80	12	0.10	-3045.00	26941.00	31500	20220808	-31.90	20100	20221013	6.72	31200	-31.25	20230303	20200	6.19	20230726	31500	-31.90	20220808	20100	6.72	20221013	1.89	N	063160	2500	137 억	71864	N	N	0	N	N
24	20230727	100553	57	100.00	KOSPI	의약품	N	N	N	N	N	21400	700	2	3.38	61596950	2922	7.75	20500	21500	20500	26900	14500	20700	21080.41	1.31	1119	44	22500	21600	20900	20000	19300	21250	19650	137	6200	2500	14900	50	1	5485962	1174	-7.03	0.79	12	0.05	-3045.00	26941.00	31500	20220808	-32.06	20100	20221013	6.47	31200	-31.41	20230303	20200	5.94	20230726	31500	-32.06	20220808	20100	6.47	20221013	1.89	N	063160	2500	137 억	71864	N	N	0	N	N
25	20230727	090553	57	100.00	KOSPI	의약품	N	N	N	N	N	20700	0	3	0.00	10130550	490	1.30	20500	20800	20500	26900	14500	20700	20674.59	1.31	1119	312	22500	21600	20900	20000	19300	21250	19650	137	6200	2500	14900	50	1	5485962	1136	-6.80	0.77	12	0.01	-3045.00	26941.00	31500	20220808	-34.29	20100	20221013	2.99	31200	-33.65	20230303	20200	2.48	20230726	31500	-34.29	20220808	20100	2.99	20221013	1.89	N	063160	2500	137 억	71864	N	N	0	N	N
26	20230726	160551	57	100.00	KOSPI	의약품	N	N	N	N	N	20700	-1100	5	-5.05	767379850	37471	253.97	21550	21800	20200	28300	15300	21800	20478.93	1.29	0	2033	23400	22600	22200	21400	21000	22400	21200	137	6500	2500	15690	50	1	5485962	1136	-6.80	0.77	12	0.68	-3045.00	26941.00	31500	20220808	-34.29	20100	20221013	2.99	31200	-33.65	20230303	20200	2.48	20230726	31500	-34.29	20220808	20100	2.99	20221013	1.86	N	063160	2500	137 억	70745	N	N	0	N	N
27	20230726	150555	57	100.00	KOSPI	의약품	N	N	N	N	N	20450	-1350	5	-6.19	721340500	35218	238.70	21550	21800	20200	28300	15300	21800	20482.15	1.29	0	1782	23400	22600	22200	21400	21000	22400	21200	137	6500	2500	15690	50	1	5485962	1122	-6.72	0.76	12	0.64	-3045.00	26941.00	31500	20220808	-35.08	20100	20221013	1.74	31200	-34.46	20230303	20200	1.24	20230726	31500	-35.08	20220808	20100	1.74	20221013	1.86	N	063160	2500	137 억	70745	N	N	0	N	N
28	20230726	140552	57	100.00	KOSPI	의약품	N	N	N	N	N	20650	-1150	5	-5.28	596551800	29115	197.34	21550	21800	20200	28300	15300	21800	20489.50	1.29	0	95	23400	22600	22200	21400	21000	22400	21200	137	6500	2500	15690	50	1	5485962	1133	-6.78	0.77	12	0.53	-3045.00	26941.00	31500	20220808	-34.44	20100	20221013	2.74	31200	-33.81	20230303	20200	2.23	20230726	31500	-34.44	20220808	20100	2.74	20221013	1.86	N	063160	2500	137 억	70745	N	N	0	N	N
29	20230726	130550	57	100.00	KOSPI	의약품	N	N	N	N	N	20300	-1500	5	-6.88	533590950	26033	176.45	21550	21800	20200	28300	15300	21800	20496.71	1.29	0	-744	23400	22600	22200	21400	21000	22400	21200	137	6500	2500	15690	50	1	5485962	1114	-6.67	0.75	12	0.47	-3045.00	26941.00	31500	20220808	-35.56	20100	20221013	1.00	31200	-34.94	20230303	20200	0.50	20230726	31500	-35.56	20220808	20100	1.00	20221013	1.86	N	063160	2500	137 억	70745	N	N	0	N	N
30	20230726	120552	57	100.00	KOSPI	의약품	N	N	N	N	N	20400	-1400	5	-6.42	458731800	22356	151.53	21550	21800	20200	28300	15300	21800	20519.40	1.29	0	358	23400	22600	22200	21400	21000	22400	21200	137	6500	2500	15690	50	1	5485962	1119	-6.70	0.76	12	0.41	-3045.00	26941.00	31500	20220808	-35.24	20100	20221013	1.49	31200	-34.62	20230303	20200	0.99	20230726	31500	-35.24	20220808	20100	1.49	20221013	1.86	N	063160	2500	137 억	70745	N	N	0	N	N
31	20230726	110548	57	100.00	KOSPI	의약품	N	N	N	N	N	20400	-1400	5	-6.42	418243100	20374	138.09	21550	21800	20200	28300	15300	21800	20528.28	1.29	0	699	23400	22600	22200	21400	21000	22400	21200	137	6500	2500	15690	50	1	5485962	1119	-6.70	0.76	12	0.37	-3045.00	26941.00	31500	20220808	-35.24	20100	20221013	1.49	31200	-34.62	20230303	20200	0.99	20230726	31500	-35.24	20220808	20100	1.49	20221013	1.86	N	063160	2500	137 억	70745	N	N	0	N	N
32	20230726	100552	57	100.00	KOSPI	의약품	N	N	N	N	N	20500	-1300	5	-5.96	189496650	9110	61.75	21550	21800	20450	28300	15300	21800	20800.95	1.29	0	-499	23400	22600	22200	21400	21000	22400	21200	137	6500	2500	15690	50	1	5485962	1125	-6.73	0.76	12	0.17	-3045.00	26941.00	31500	20220808	-34.92	20100	20221013	1.99	31200	-34.29	20230303	20450	0.24	20230726	31500	-34.92	20220808	20100	1.99	20221013	1.86	N	063160	2500	137 억	70745	N	N	0	N	N
33	20230726	090548	57	100.00	KOSPI	의약품	N	N	N	N	N	21450	-350	5	-1.61	4090400	190	1.29	21550	21800	21400	28300	15300	21800	21528.42	1.29	0	-77	23400	22600	22200	21400	21000	22400	21200	137	6500	2500	15690	50	1	5485962	1177	-7.04	0.80	12	0.00	-3045.00	26941.00	31500	20220808	-31.90	20100	20221013	6.72	31200	-31.25	20230303	21400	0.23	20230726	31500	-31.90	20220808	20100	6.72	20221013	1.86	N	063160	2500	137 억	70745	N	N	0	N	N
34	20230725	160546	57	100.00	KOSPI	의약품	N	N	N	N	N	21800	-1200	5	-5.22	327754900	14736	103.56	23000	23000	21800	29900	16100	23000	22246.02	1.37	0	-4435	24300	23650	23150	22500	22000	23400	22250	137	6900	2500	16560	50	1	5485962	1196	-7.16	0.81	12	0.27	-3045.00	26941.00	31550	20220722	-30.90	20100	20221013	8.46	31200	-30.13	20230303	21800	0.00	20230725	31500	-30.79	20220808	20100	8.46	20221013	1.85	N	063160	2500	137 억	75373	N	N	0	N	N
35	20230725	150543	57	100.00	KOSPI	의약품	N	N	N	N	N	21950	-1050	5	-4.57	305095600	13698	96.27	23000	23000	21850	29900	16100	23000	22273.00	1.37	0	-4430	24300	23650	23150	22500	22000	23400	22250	137	6900	2500	16560	50	1	5485962	1204	-7.21	0.81	12	0.25	-3045.00	26941.00	31550	20220722	-30.43	20100	20221013	9.20	31200	-29.65	20230303	21850	0.46	20230725	31500	-30.32	20220808	20100	9.20	20221013	1.85	N	063160	2500	137 억	75373	N	N	0	N	N
36	20230725	140543	57	100.00	KOSPI	의약품	N	N	N	N	N	22100	-900	5	-3.91	250741900	11227	78.90	23000	23000	22050	29900	16100	23000	22333.83	1.37	0	-2833	24300	23650	23150	22500	22000	23400	22250	137	6900	2500	16560	50	1	5485962	1212	-7.26	0.82	12	0.20	-3045.00	26941.00	31550	20220722	-29.95	20100	20221013	9.95	31200	-29.17	20230303	22050	0.23	20230725	31500	-29.84	20220808	20100	9.95	20221013	1.85	N	063160	2500	137 억	75373	N	N	0	N	N
37	20230725	130548	57	100.00	KOSPI	의약품	N	N	N	N	N	22150	-850	5	-3.70	205282200	9171	64.45	23000	23000	22100	29900	16100	23000	22383.84	1.37	0	-1647	24300	23650	23150	22500	22000	23400	22250	137	6900	2500	16560	50	1	5485962	1215	-7.27	0.82	12	0.17	-3045.00	26941.00	31550	20220722	-29.79	20100	20221013	10.20	31200	-29.01	20230303	22100	0.23	20230725	31500	-29.68	20220808	20100	10.20	20221013	1.85	N	063160	2500	137 억	75373	N	N	0	N	N
38	20230725	120548	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	-700	5	-3.04	179404450	8005	56.26	23000	23000	22100	29900	16100	23000	22411.55	1.37	0	-1400	24300	23650	23150	22500	22000	23400	22250	137	6900	2500	16560	50	1	5485962	1223	-7.32	0.83	12	0.15	-3045.00	26941.00	31550	20220722	-29.32	20100	20221013	10.95	31200	-28.53	20230303	22100	0.90	20230725	31500	-29.21	20220808	20100	10.95	20221013	1.85	N	063160	2500	137 억	75373	N	N	0	N	N
39	20230725	110545	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	-600	5	-2.61	129311750	5752	40.42	23000	23000	22350	29900	16100	23000	22481.18	1.37	0	-1285	24300	23650	23150	22500	22000	23400	22250	137	6900	2500	16560	50	1	5485962	1229	-7.36	0.83	12	0.10	-3045.00	26941.00	31550	20220722	-29.00	20100	20221013	11.44	31200	-28.21	20230303	22350	0.22	20230725	31500	-28.89	20220808	20100	11.44	20221013	1.85	N	063160	2500	137 억	75373	N	N	0	N	N
40	20230725	100545	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	-500	5	-2.17	83443600	3709	26.07	23000	23000	22350	29900	16100	23000	22497.60	1.37	0	-73	24300	23650	23150	22500	22000	23400	22250	137	6900	2500	16560	50	1	5485962	1234	-7.39	0.84	12	0.07	-3045.00	26941.00	31550	20220722	-28.68	20100	20221013	11.94	31200	-27.88	20230303	22350	0.67	20230725	31500	-28.57	20220808	20100	11.94	20221013	1.85	N	063160	2500	137 억	75373	N	N	0	N	N
41	20230725	090544	57	100.00	KOSPI	의약품	N	N	N	N	N	22650	-350	5	-1.52	9353350	411	2.89	23000	23000	22550	29900	16100	23000	22757.54	1.37	0	-356	24300	23650	23150	22500	22000	23400	22250	137	6900	2500	16560	50	1	5485962	1243	-7.44	0.84	12	0.01	-3045.00	26941.00	31550	20220722	-28.21	20100	20221013	12.69	31200	-27.40	20230303	22450	0.89	20230707	31500	-28.10	20220808	20100	12.69	20221013	1.85	N	063160	2500	137 억	75373	N	N	0	N	N
42	20230724	160547	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	-850	5	-3.56	325962300	14226	97.37	23800	23800	22650	31000	16700	23850	22913.06	1.49	0	-4960	24583	24216	23783	23416	22983	24400	23600	137	7150	2500	17170	50	1	5485962	1262	-7.55	0.85	12	0.26	-3045.00	26941.00	33100	20220721	-30.51	20100	20221013	14.43	31200	-26.28	20230303	22450	2.45	20230707	31500	-26.98	20220808	20100	14.43	20221013	1.83	N	063160	2500	137 억	81473	N	N	0	N	N
43	20230724	150543	57	100.00	KOSPI	의약품	N	N	N	N	N	22650	-1200	5	-5.03	306257250	13362	91.46	23800	23800	22650	31000	16700	23850	22920.02	1.49	0	-4623	24583	24216	23783	23416	22983	24400	23600	137	7150	2500	17170	50	1	5485962	1243	-7.44	0.84	12	0.24	-3045.00	26941.00	33100	20220721	-31.57	20100	20221013	12.69	31200	-27.40	20230303	22450	0.89	20230707	31500	-28.10	20220808	20100	12.69	20221013	1.83	N	063160	2500	137 억	81473	N	N	0	N	N
44	20230724	140542	57	100.00	KOSPI	의약품	N	N	N	N	N	22750	-1100	5	-4.61	273527550	11920	81.59	23800	23800	22650	31000	16700	23850	22946.94	1.49	0	-3916	24583	24216	23783	23416	22983	24400	23600	137	7150	2500	17170	50	1	5485962	1248	-7.47	0.84	12	0.22	-3045.00	26941.00	33100	20220721	-31.27	20100	20221013	13.18	31200	-27.08	20230303	22450	1.34	20230707	31500	-27.78	20220808	20100	13.18	20221013	1.83	N	063160	2500	137 억	81473	N	N	0	N	N
45	20230724	130542	57	100.00	KOSPI	의약품	N	N	N	N	N	22800	-1050	5	-4.40	221736550	9639	65.98	23800	23800	22700	31000	16700	23850	23004.10	1.49	0	-2416	24583	24216	23783	23416	22983	24400	23600	137	7150	2500	17170	50	1	5485962	1251	-7.49	0.85	12	0.18	-3045.00	26941.00	33100	20220721	-31.12	20100	20221013	13.43	31200	-26.92	20230303	22450	1.56	20230707	31500	-27.62	20220808	20100	13.43	20221013	1.83	N	063160	2500	137 억	81473	N	N	0	N	N
46	20230724	120543	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-1000	5	-4.19	181354600	7864	53.83	23800	23800	22800	31000	16700	23850	23061.37	1.49	0	-1771	24583	24216	23783	23416	22983	24400	23600	137	7150	2500	17170	50	1	5485962	1254	-7.50	0.85	12	0.14	-3045.00	26941.00	33100	20220721	-30.97	20100	20221013	13.68	31200	-26.76	20230303	22450	1.78	20230707	31500	-27.46	20220808	20100	13.68	20221013	1.83	N	063160	2500	137 억	81473	N	N	0	N	N
47	20230724	110546	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	-850	5	-3.56	122473300	5288	36.19	23800	23800	22850	31000	16700	23850	23160.61	1.49	0	-1159	24583	24216	23783	23416	22983	24400	23600	137	7150	2500	17170	50	1	5485962	1262	-7.55	0.85	12	0.10	-3045.00	26941.00	33100	20220721	-30.51	20100	20221013	14.43	31200	-26.28	20230303	22450	2.45	20230707	31500	-26.98	20220808	20100	14.43	20221013	1.83	N	063160	2500	137 억	81473	N	N	0	N	N
48	20230724	100540	57	100.00	KOSPI	의약품	N	N	N	N	N	23150	-700	5	-2.94	60939250	2608	17.85	23800	23800	23150	31000	16700	23850	23366.28	1.49	0	-1062	24583	24216	23783	23416	22983	24400	23600	137	7150	2500	17170	50	1	5485962	1270	-7.60	0.86	12	0.05	-3045.00	26941.00	33100	20220721	-30.06	20100	20221013	15.17	31200	-25.80	20230303	22450	3.12	20230707	31500	-26.51	20220808	20100	15.17	20221013	1.83	N	063160	2500	137 억	81473	N	N	0	N	N
49	20230724	090543	57	100.00	KOSPI	의약품	N	N	N	N	N	23600	-250	5	-1.05	8170450	345	2.36	23800	23800	23600	31000	16700	23850	23682.46	1.49	0	-129	24583	24216	23783	23416	22983	24400	23600	137	7150	2500	17170	50	1	5485962	1295	-7.75	0.88	12	0.01	-3045.00	26941.00	33100	20220721	-28.70	20100	20221013	17.41	31200	-24.36	20230303	22450	5.12	20230707	31500	-25.08	20220808	20100	17.41	20221013	1.83	N	063160	2500	137 억	81473	N	N	0	N	N
50	20230721	160538	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	500	2	2.14	347405300	14610	212.02	23350	24150	23350	30350	16350	23350	23778.60	1.39	0	4449	23883	23616	23333	23066	22783	23750	23200	137	7000	2500	16810	50	1	5485962	1308	-7.83	0.89	12	0.27	-3045.00	26941.00	33100	20220721	-27.95	20100	20221013	18.66	31200	-23.56	20230303	22450	6.24	20230707	33100	-27.95	20220721	20100	18.66	20221013	1.84	N	063160	2500	137 억	76139	N	N	2	N	N
51	20230721	150541	57	100.00	KOSPI	의약품	N	N	N	N	N	23750	400	2	1.71	329280500	13848	200.96	23350	24150	23350	30350	16350	23350	23778.20	1.39	0	4627	23883	23616	23333	23066	22783	23750	23200	137	7000	2500	16810	50	1	5485962	1303	-7.80	0.88	12	0.25	-3045.00	26941.00	33100	20220721	-28.25	20100	20221013	18.16	31200	-23.88	20230303	22450	5.79	20230707	33100	-28.25	20220721	20100	18.16	20221013	1.84	N	063160	2500	137 억	76139	N	N	2	N	N
52	20230721	140537	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	500	2	2.14	316370200	13306	193.09	23350	24150	23350	30350	16350	23350	23776.51	1.39	0	4748	23883	23616	23333	23066	22783	23750	23200	137	7000	2500	16810	50	1	5485962	1308	-7.83	0.89	12	0.24	-3045.00	26941.00	33100	20220721	-27.95	20100	20221013	18.66	31200	-23.56	20230303	22450	6.24	20230707	33100	-27.95	20220721	20100	18.66	20221013	1.84	N	063160	2500	137 억	76139	N	N	2	N	N
53	20230721	130539	57	100.00	KOSPI	의약품	N	N	N	N	N	23900	550	2	2.36	261103750	10988	159.45	23350	24150	23350	30350	16350	23350	23762.63	1.39	0	3853	23883	23616	23333	23066	22783	23750	23200	137	7000	2500	16810	50	1	5485962	1311	-7.85	0.89	12	0.20	-3045.00	26941.00	33100	20220721	-27.79	20100	20221013	18.91	31200	-23.40	20230303	22450	6.46	20230707	33100	-27.79	20220721	20100	18.91	20221013	1.84	N	063160	2500	137 억	76139	N	N	2	N	N
54	20230721	120545	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	500	2	2.14	239692800	10092	146.45	23350	24150	23350	30350	16350	23350	23750.77	1.39	0	4134	23883	23616	23333	23066	22783	23750	23200	137	7000	2500	16810	50	1	5485962	1308	-7.83	0.89	12	0.18	-3045.00	26941.00	33100	20220721	-27.95	20100	20221013	18.66	31200	-23.56	20230303	22450	6.24	20230707	33100	-27.95	20220721	20100	18.66	20221013	1.84	N	063160	2500	137 억	76139	N	N	2	N	N
55	20230721	110543	57	100.00	KOSPI	의약품	N	N	N	N	N	24050	700	2	3.00	223467800	9415	136.63	23350	24150	23350	30350	16350	23350	23735.29	1.39	0	4144	23883	23616	23333	23066	22783	23750	23200	137	7000	2500	16810	50	1	5485962	1319	-7.90	0.89	12	0.17	-3045.00	26941.00	33100	20220721	-27.34	20100	20221013	19.65	31200	-22.92	20230303	22450	7.13	20230707	33100	-27.34	20220721	20100	19.65	20221013	1.84	N	063160	2500	137 억	76139	N	N	2	N	N
56	20230721	100541	57	100.00	KOSPI	의약품	N	N	N	N	N	23700	350	2	1.50	134821050	5720	83.01	23350	23800	23350	30350	16350	23350	23570.11	1.39	0	3403	23883	23616	23333	23066	22783	23750	23200	137	7000	2500	16810	50	1	5485962	1300	-7.78	0.88	12	0.10	-3045.00	26941.00	33100	20220721	-28.40	20100	20221013	17.91	31200	-24.04	20230303	22450	5.57	20230707	33100	-28.40	20220721	20100	17.91	20221013	1.84	N	063160	2500	137 억	76139	N	N	2	N	N
57	20230721	090542	57	100.00	KOSPI	의약품	N	N	N	N	N	23550	200	2	0.86	20288550	867	12.58	23350	23550	23350	30350	16350	23350	23400.87	1.39	0	632	23883	23616	23333	23066	22783	23750	23200	137	7000	2500	16810	50	1	5485962	1292	-7.73	0.87	12	0.02	-3045.00	26941.00	33100	20220721	-28.85	20100	20221013	17.16	31200	-24.52	20230303	22450	4.90	20230707	33100	-28.85	20220721	20100	17.16	20221013	1.84	N	063160	2500	137 억	76139	N	N	2	N	N
58	20230720	160537	57	100.00	KOSPI	의약품	N	N	N	N	N	23350	100	2	0.43	159875300	6849	92.80	23050	23600	23050	30200	16300	23250	23342.86	1.38	0	585	23950	23600	23150	22800	22350	23775	22975	137	6950	2500	16740	50	1	5485962	1281	-7.67	0.87	12	0.12	-3045.00	26941.00	33100	20220721	-29.46	20100	20221013	16.17	31200	-25.16	20230303	22450	4.01	20230707	33100	-29.46	20220721	20100	16.17	20221013	1.85	N	063160	2500	137 억	75556	N	N	2	N	N
59	20230720	150537	57	100.00	KOSPI	의약품	N	N	N	N	N	23200	-50	5	-0.22	153466700	6573	89.07	23050	23600	23050	30200	16300	23250	23348.05	1.38	0	569	23950	23600	23150	22800	22350	23775	22975	137	6950	2500	16740	50	1	5485962	1273	-7.62	0.86	12	0.12	-3045.00	26941.00	33100	20220721	-29.91	20100	20221013	15.42	31200	-25.64	20230303	22450	3.34	20230707	33100	-29.91	20220721	20100	15.42	20221013	1.85	N	063160	2500	137 억	75556	N	N	3	N	N
60	20230720	140536	57	100.00	KOSPI	의약품	N	N	N	N	N	23300	50	2	0.22	129144550	5525	74.86	23050	23600	23050	30200	16300	23250	23374.58	1.38	0	605	23950	23600	23150	22800	22350	23775	22975	137	6950	2500	16740	50	1	5485962	1278	-7.65	0.86	12	0.10	-3045.00	26941.00	33100	20220721	-29.61	20100	20221013	15.92	31200	-25.32	20230303	22450	3.79	20230707	33100	-29.61	20220721	20100	15.92	20221013	1.85	N	063160	2500	137 억	75556	N	N	3	N	N
61	20230720	130535	57	100.00	KOSPI	의약품	N	N	N	N	N	23350	100	2	0.43	96632500	4130	55.96	23050	23600	23050	30200	16300	23250	23397.70	1.38	0	739	23950	23600	23150	22800	22350	23775	22975	137	6950	2500	16740	50	1	5485962	1281	-7.67	0.87	12	0.08	-3045.00	26941.00	33100	20220721	-29.46	20100	20221013	16.17	31200	-25.16	20230303	22450	4.01	20230707	33100	-29.46	20220721	20100	16.17	20221013	1.85	N	063160	2500	137 억	75556	N	N	3	N	N
62	20230720	120540	57	100.00	KOSPI	의약품	N	N	N	N	N	23400	150	2	0.65	90120450	3851	52.18	23050	23600	23050	30200	16300	23250	23401.83	1.38	0	790	23950	23600	23150	22800	22350	23775	22975	137	6950	2500	16740	50	1	5485962	1284	-7.68	0.87	12	0.07	-3045.00	26941.00	33100	20220721	-29.31	20100	20221013	16.42	31200	-25.00	20230303	22450	4.23	20230707	33100	-29.31	20220721	20100	16.42	20221013	1.85	N	063160	2500	137 억	75556	N	N	3	N	N
63	20230720	110539	57	100.00	KOSPI	의약품	N	N	N	N	N	23300	50	2	0.22	86881150	3712	50.30	23050	23600	23050	30200	16300	23250	23405.48	1.38	0	794	23950	23600	23150	22800	22350	23775	22975	137	6950	2500	16740	50	1	5485962	1278	-7.65	0.86	12	0.07	-3045.00	26941.00	33100	20220721	-29.61	20100	20221013	15.92	31200	-25.32	20230303	22450	3.79	20230707	33100	-29.61	20220721	20100	15.92	20221013	1.85	N	063160	2500	137 억	75556	N	N	3	N	N
64	20230720	100535	57	100.00	KOSPI	의약품	N	N	N	N	N	23450	200	2	0.86	66376300	2832	38.37	23050	23600	23050	30200	16300	23250	23437.96	1.38	0	792	23950	23600	23150	22800	22350	23775	22975	137	6950	2500	16740	50	1	5485962	1286	-7.70	0.87	12	0.05	-3045.00	26941.00	33100	20220721	-29.15	20100	20221013	16.67	31200	-24.84	20230303	22450	4.45	20230707	33100	-29.15	20220721	20100	16.67	20221013	1.85	N	063160	2500	137 억	75556	N	N	3	N	N
65	20230720	090534	57	100.00	KOSPI	의약품	N	N	N	N	N	23250	0	3	0.00	5755800	248	3.36	23050	23250	23050	30200	16300	23250	23208.87	1.38	0	107	23950	23600	23150	22800	22350	23775	22975	137	6950	2500	16740	50	1	5485962	1275	-7.64	0.86	12	0.00	-3045.00	26941.00	33100	20220721	-29.76	20100	20221013	15.67	31200	-25.48	20230303	22450	3.56	20230707	33100	-29.76	20220721	20100	15.67	20221013	1.85	N	063160	2500	137 억	75556	N	N	3	N	N
66	20230719	160545	57	100.00	KOSPI	의약품	N	N	N	N	N	23250	250	2	1.09	170749500	7379	84.07	23000	23500	22700	29900	16100	23000	23139.77	1.33	0	2364	23800	23400	23100	22700	22400	23250	22550	137	6900	2500	16560	50	1	5485962	1275	-7.64	0.86	12	0.13	-3045.00	26941.00	33100	20220721	-29.76	20100	20221013	15.67	31200	-25.48	20230303	22450	3.56	20230707	33100	-29.76	20220721	20100	15.67	20221013	1.86	N	063160	2500	137 억	73193	N	N	3	N	N
67	20230719	150543	57	100.00	KOSPI	의약품	N	N	N	N	N	23350	350	2	1.52	144041850	6231	70.99	23000	23500	22700	29900	16100	23000	23116.97	1.33	0	2137	23800	23400	23100	22700	22400	23250	22550	137	6900	2500	16560	50	1	5485962	1281	-7.67	0.87	12	0.11	-3045.00	26941.00	33100	20220721	-29.46	20100	20221013	16.17	31200	-25.16	20230303	22450	4.01	20230707	33100	-29.46	20220721	20100	16.17	20221013	1.86	N	063160	2500	137 억	73193	N	N	10	N	N
68	20230719	140545	57	100.00	KOSPI	의약품	N	N	N	N	N	23450	450	2	1.96	128401600	5561	63.36	23000	23500	22700	29900	16100	23000	23089.66	1.33	0	1661	23800	23400	23100	22700	22400	23250	22550	137	6900	2500	16560	50	1	5485962	1286	-7.70	0.87	12	0.10	-3045.00	26941.00	33100	20220721	-29.15	20100	20221013	16.67	31200	-24.84	20230303	22450	4.45	20230707	33100	-29.15	20220721	20100	16.67	20221013	1.86	N	063160	2500	137 억	73193	N	N	10	N	N
69	20230719	130539	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	50	2	0.22	71273600	3108	35.41	23000	23250	22700	29900	16100	23000	22932.30	1.33	0	764	23800	23400	23100	22700	22400	23250	22550	137	6900	2500	16560	50	1	5485962	1265	-7.57	0.86	12	0.06	-3045.00	26941.00	33100	20220721	-30.36	20100	20221013	14.68	31200	-26.12	20230303	22450	2.67	20230707	33100	-30.36	20220721	20100	14.68	20221013	1.86	N	063160	2500	137 억	73193	N	N	10	N	N
70	20230719	120544	57	100.00	KOSPI	의약품	N	N	N	N	N	22950	-50	5	-0.22	45296400	1982	22.58	23000	23050	22700	29900	16100	23000	22853.88	1.33	0	207	23800	23400	23100	22700	22400	23250	22550	137	6900	2500	16560	50	1	5485962	1259	-7.54	0.85	12	0.04	-3045.00	26941.00	33100	20220721	-30.66	20100	20221013	14.18	31200	-26.44	20230303	22450	2.23	20230707	33100	-30.66	20220721	20100	14.18	20221013	1.86	N	063160	2500	137 억	73193	N	N	10	N	N
71	20230719	110545	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-150	5	-0.65	36427650	1594	18.16	23000	23050	22700	29900	16100	23000	22852.98	1.33	0	95	23800	23400	23100	22700	22400	23250	22550	137	6900	2500	16560	50	1	5485962	1254	-7.50	0.85	12	0.03	-3045.00	26941.00	33100	20220721	-30.97	20100	20221013	13.68	31200	-26.76	20230303	22450	1.78	20230707	33100	-30.97	20220721	20100	13.68	20221013	1.86	N	063160	2500	137 억	73193	N	N	10	N	N
72	20230719	100540	57	100.00	KOSPI	의약품	N	N	N	N	N	22750	-250	5	-1.09	24421050	1069	12.18	23000	23050	22700	29900	16100	23000	22844.76	1.33	0	-223	23800	23400	23100	22700	22400	23250	22550	137	6900	2500	16560	50	1	5485962	1248	-7.47	0.84	12	0.02	-3045.00	26941.00	33100	20220721	-31.27	20100	20221013	13.18	31200	-27.08	20230303	22450	1.34	20230707	33100	-31.27	20220721	20100	13.18	20221013	1.86	N	063160	2500	137 억	73193	N	N	10	N	N
73	20230719	090540	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	0	3	0.00	1151000	50	0.57	23000	23050	23000	29900	16100	23000	23020.00	1.33	0	-48	23800	23400	23100	22700	22400	23250	22550	137	6900	2500	16560	50	1	5485962	1262	-7.55	0.85	12	0.00	-3045.00	26941.00	33100	20220721	-30.51	20100	20221013	14.43	31200	-26.28	20230303	22450	2.45	20230707	33100	-30.51	20220721	20100	14.43	20221013	1.86	N	063160	2500	137 억	73193	N	N	10	N	N
74	20230718	160540	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	-400	5	-1.71	201315700	8777	164.73	23100	23500	22800	30400	16400	23400	22936.73	1.37	0	-1942	24133	23766	23383	23016	22633	23950	23200	137	7000	2500	16840	50	1	5485962	1262	-7.55	0.85	12	0.16	-3045.00	26941.00	33100	20220721	-30.51	20100	20221013	14.43	31200	-26.28	20230303	22450	2.45	20230707	33100	-30.51	20220721	20100	14.43	20221013	1.86	N	063160	2500	137 억	75252	N	N	10	N	N
75	20230718	150540	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-550	5	-2.35	181557850	7913	148.52	23100	23500	22800	30400	16400	23400	22944.25	1.37	0	-1996	24133	23766	23383	23016	22633	23950	23200	137	7000	2500	16840	50	1	5485962	1254	-7.50	0.85	12	0.14	-3045.00	26941.00	33100	20220721	-30.97	20100	20221013	13.68	31200	-26.76	20230303	22450	1.78	20230707	33100	-30.97	20220721	20100	13.68	20221013	1.86	N	063160	2500	137 억	75252	N	N	16	N	N
76	20230718	140537	57	100.00	KOSPI	의약품	N	N	N	N	N	22800	-600	5	-2.56	166820800	7268	136.41	23100	23500	22800	30400	16400	23400	22952.78	1.37	0	-1446	24133	23766	23383	23016	22633	23950	23200	137	7000	2500	16840	50	1	5485962	1251	-7.49	0.85	12	0.13	-3045.00	26941.00	33100	20220721	-31.12	20100	20221013	13.43	31200	-26.92	20230303	22450	1.56	20230707	33100	-31.12	20220721	20100	13.43	20221013	1.86	N	063160	2500	137 억	75252	N	N	16	N	N
77	20230718	130537	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	-400	5	-1.71	138562100	6030	113.18	23100	23500	22800	30400	16400	23400	22978.79	1.37	0	-1419	24133	23766	23383	23016	22633	23950	23200	137	7000	2500	16840	50	1	5485962	1262	-7.55	0.85	12	0.11	-3045.00	26941.00	33100	20220721	-30.51	20100	20221013	14.43	31200	-26.28	20230303	22450	2.45	20230707	33100	-30.51	20220721	20100	14.43	20221013	1.86	N	063160	2500	137 억	75252	N	N	16	N	N
78	20230718	120541	57	100.00	KOSPI	의약품	N	N	N	N	N	22950	-450	5	-1.92	86815800	3767	70.70	23100	23500	22800	30400	16400	23400	23046.40	1.37	0	-898	24133	23766	23383	23016	22633	23950	23200	137	7000	2500	16840	50	1	5485962	1259	-7.54	0.85	12	0.07	-3045.00	26941.00	33100	20220721	-30.66	20100	20221013	14.18	31200	-26.44	20230303	22450	2.23	20230707	33100	-30.66	20220721	20100	14.18	20221013	1.86	N	063160	2500	137 억	75252	N	N	16	N	N
79	20230718	110542	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	-400	5	-1.71	65554800	2842	53.34	23100	23500	22800	30400	16400	23400	23066.43	1.37	0	-559	24133	23766	23383	23016	22633	23950	23200	137	7000	2500	16840	50	1	5485962	1262	-7.55	0.85	12	0.05	-3045.00	26941.00	33100	20220721	-30.51	20100	20221013	14.43	31200	-26.28	20230303	22450	2.45	20230707	33100	-30.51	20220721	20100	14.43	20221013	1.86	N	063160	2500	137 억	75252	N	N	16	N	N
80	20230718	100536	57	100.00	KOSPI	의약품	N	N	N	N	N	23400	0	3	0.00	54807250	2376	44.59	23100	23500	22800	30400	16400	23400	23067.02	1.37	0	-255	24133	23766	23383	23016	22633	23950	23200	137	7000	2500	16840	50	1	5485962	1284	-7.68	0.87	12	0.04	-3045.00	26941.00	33100	20220721	-29.31	20100	20221013	16.42	31200	-25.00	20230303	22450	4.23	20230707	33100	-29.31	20220721	20100	16.42	20221013	1.86	N	063160	2500	137 억	75252	N	N	16	N	N
81	20230718	090536	57	100.00	KOSPI	의약품	N	N	N	N	N	23500	100	2	0.43	6086600	262	4.92	23100	23500	23100	30400	16400	23400	23231.30	1.37	0	-82	24133	23766	23383	23016	22633	23950	23200	137	7000	2500	16840	50	1	5485962	1289	-7.72	0.87	12	0.00	-3045.00	26941.00	33100	20220721	-29.00	20100	20221013	16.92	31200	-24.68	20230303	22450	4.68	20230707	33100	-29.00	20220721	20100	16.92	20221013	1.86	N	063160	2500	137 억	75252	N	N	16	N	N
82	20230717	160538	57	100.00	KOSPI	의약품	N	N	N	N	N	23400	-200	5	-0.85	123739800	5311	96.39	23300	23750	23000	30650	16550	23600	23298.78	1.38	0	-199	23933	23766	23433	23266	22933	23850	23350	137	7050	2500	16990	50	1	5485962	1284	-7.68	0.87	12	0.10	-3045.00	26941.00	33100	20220721	-29.31	20100	20221013	16.42	31200	-25.00	20230303	22450	4.23	20230707	33100	-29.31	20220721	20100	16.42	20221013	1.88	N	063160	2500	137 억	75452	N	N	16	N	N
83	20230717	150534	57	100.00	KOSPI	의약품	N	N	N	N	N	23300	-300	5	-1.27	120211500	5160	93.65	23300	23750	23000	30650	16550	23600	23296.80	1.38	0	-181	23933	23766	23433	23266	22933	23850	23350	137	7050	2500	16990	50	1	5485962	1278	-7.65	0.86	12	0.09	-3045.00	26941.00	33100	20220721	-29.61	20100	20221013	15.92	31200	-25.32	20230303	22450	3.79	20230707	33100	-29.61	20220721	20100	15.92	20221013	1.88	N	063160	2500	137 억	75452	N	N	10	N	N
84	20230717	140537	57	100.00	KOSPI	의약품	N	N	N	N	N	23350	-250	5	-1.06	112183550	4816	87.40	23300	23750	23000	30650	16550	23600	23293.93	1.38	0	-397	23933	23766	23433	23266	22933	23850	23350	137	7050	2500	16990	50	1	5485962	1281	-7.67	0.87	12	0.09	-3045.00	26941.00	33100	20220721	-29.46	20100	20221013	16.17	31200	-25.16	20230303	22450	4.01	20230707	33100	-29.46	20220721	20100	16.17	20221013	1.88	N	063160	2500	137 억	75452	N	N	10	N	N
85	20230717	130533	57	100.00	KOSPI	의약품	N	N	N	N	N	23250	-350	5	-1.48	70047950	3010	54.63	23300	23750	23000	30650	16550	23600	23271.74	1.38	0	-397	23933	23766	23433	23266	22933	23850	23350	137	7050	2500	16990	50	1	5485962	1275	-7.64	0.86	12	0.05	-3045.00	26941.00	33100	20220721	-29.76	20100	20221013	15.67	31200	-25.48	20230303	22450	3.56	20230707	33100	-29.76	20220721	20100	15.67	20221013	1.88	N	063160	2500	137 억	75452	N	N	10	N	N
86	20230717	120539	57	100.00	KOSPI	의약품	N	N	N	N	N	23400	-200	5	-0.85	58680050	2522	45.77	23300	23750	23000	30650	16550	23600	23267.27	1.38	0	-321	23933	23766	23433	23266	22933	23850	23350	137	7050	2500	16990	50	1	5485962	1284	-7.68	0.87	12	0.05	-3045.00	26941.00	33100	20220721	-29.31	20100	20221013	16.42	31200	-25.00	20230303	22450	4.23	20230707	33100	-29.31	20220721	20100	16.42	20221013	1.88	N	063160	2500	137 억	75452	N	N	10	N	N
87	20230717	110532	57	100.00	KOSPI	의약품	N	N	N	N	N	23300	-300	5	-1.27	44583350	1916	34.77	23300	23750	23000	30650	16550	23600	23268.97	1.38	0	-371	23933	23766	23433	23266	22933	23850	23350	137	7050	2500	16990	50	1	5485962	1278	-7.65	0.86	12	0.03	-3045.00	26941.00	33100	20220721	-29.61	20100	20221013	15.92	31200	-25.32	20230303	22450	3.79	20230707	33100	-29.61	20220721	20100	15.92	20221013	1.88	N	063160	2500	137 억	75452	N	N	10	N	N
88	20230717	100534	57	100.00	KOSPI	의약품	N	N	N	N	N	23250	-350	5	-1.48	36224650	1558	28.28	23300	23750	23000	30650	16550	23600	23250.74	1.38	0	-288	23933	23766	23433	23266	22933	23850	23350	137	7050	2500	16990	50	1	5485962	1275	-7.64	0.86	12	0.03	-3045.00	26941.00	33100	20220721	-29.76	20100	20221013	15.67	31200	-25.48	20230303	22450	3.56	20230707	33100	-29.76	20220721	20100	15.67	20221013	1.88	N	063160	2500	137 억	75452	N	N	10	N	N
89	20230717	090532	57	100.00	KOSPI	의약품	N	N	N	N	N	23150	-450	5	-1.91	13924000	601	10.91	23300	23300	23150	30650	16550	23600	23168.05	1.38	0	-26	23933	23766	23433	23266	22933	23850	23350	137	7050	2500	16990	50	1	5485962	1270	-7.60	0.86	12	0.01	-3045.00	26941.00	33100	20220721	-30.06	20100	20221013	15.17	31200	-25.80	20230303	22450	3.12	20230707	33100	-30.06	20220721	20100	15.17	20221013	1.88	N	063160	2500	137 억	75452	N	N	10	N	N
90	20230714	160532	57	100.00	KOSPI	의약품	N	N	N	N	N	23600	50	2	0.21	127318500	5445	59.06	23350	23600	23100	30600	16500	23550	23382.08	1.37	0	-48	24350	23950	23400	23000	22450	24150	23200	137	7050	2500	16950	50	1	5485962	1295	-7.75	0.88	12	0.10	-3045.00	26941.00	33100	20220721	-28.70	20100	20221013	17.41	31200	-24.36	20230303	22450	5.12	20230707	33100	-28.70	20220721	20100	17.41	20221013	1.87	N	063160	2500	137 억	75419	N	N	10	N	N
91	20230714	150535	57	100.00	KOSPI	의약품	N	N	N	N	N	23500	-50	5	-0.21	118332650	5064	54.93	23350	23600	23100	30600	16500	23550	23367.43	1.37	0	-57	24350	23950	23400	23000	22450	24150	23200	137	7050	2500	16950	50	1	5485962	1289	-7.72	0.87	12	0.09	-3045.00	26941.00	33100	20220721	-29.00	20100	20221013	16.92	31200	-24.68	20230303	22450	4.68	20230707	33100	-29.00	20220721	20100	16.92	20221013	1.87	N	063160	2500	137 억	75419	N	N	75	N	N
92	20230714	140537	57	100.00	KOSPI	의약품	N	N	N	N	N	23600	50	2	0.21	113649050	4865	52.77	23350	23600	23100	30600	16500	23550	23360.54	1.37	0	-57	24350	23950	23400	23000	22450	24150	23200	137	7050	2500	16950	50	1	5485962	1295	-7.75	0.88	12	0.09	-3045.00	26941.00	33100	20220721	-28.70	20100	20221013	17.41	31200	-24.36	20230303	22450	5.12	20230707	33100	-28.70	20220721	20100	17.41	20221013	1.87	N	063160	2500	137 억	75419	N	N	75	N	N
93	20230714	130529	57	100.00	KOSPI	의약품	N	N	N	N	N	23600	50	2	0.21	104878350	4492	48.73	23350	23600	23100	30600	16500	23550	23347.81	1.37	0	-85	24350	23950	23400	23000	22450	24150	23200	137	7050	2500	16950	50	1	5485962	1295	-7.75	0.88	12	0.08	-3045.00	26941.00	33100	20220721	-28.70	20100	20221013	17.41	31200	-24.36	20230303	22450	5.12	20230707	33100	-28.70	20220721	20100	17.41	20221013	1.87	N	063160	2500	137 억	75419	N	N	75	N	N
94	20230714	120531	57	100.00	KOSPI	의약품	N	N	N	N	N	23550	0	3	0.00	90289400	3872	42.00	23350	23600	23100	30600	16500	23550	23318.54	1.37	0	-130	24350	23950	23400	23000	22450	24150	23200	137	7050	2500	16950	50	1	5485962	1292	-7.73	0.87	12	0.07	-3045.00	26941.00	33100	20220721	-28.85	20100	20221013	17.16	31200	-24.52	20230303	22450	4.90	20230707	33100	-28.85	20220721	20100	17.16	20221013	1.87	N	063160	2500	137 억	75419	N	N	75	N	N
95	20230714	110534	57	100.00	KOSPI	의약품	N	N	N	N	N	23550	0	3	0.00	64144950	2753	29.86	23350	23550	23100	30600	16500	23550	23300.02	1.37	0	-854	24350	23950	23400	23000	22450	24150	23200	137	7050	2500	16950	50	1	5485962	1292	-7.73	0.87	12	0.05	-3045.00	26941.00	33100	20220721	-28.85	20100	20221013	17.16	31200	-24.52	20230303	22450	4.90	20230707	33100	-28.85	20220721	20100	17.16	20221013	1.87	N	063160	2500	137 억	75419	N	N	75	N	N
96	20230714	100537	57	100.00	KOSPI	의약품	N	N	N	N	N	23150	-400	5	-1.70	48721600	2093	22.70	23350	23500	23100	30600	16500	23550	23278.36	1.37	0	-448	24350	23950	23400	23000	22450	24150	23200	137	7050	2500	16950	50	1	5485962	1270	-7.60	0.86	12	0.04	-3045.00	26941.00	33100	20220721	-30.06	20100	20221013	15.17	31200	-25.80	20230303	22450	3.12	20230707	33100	-30.06	20220721	20100	15.17	20221013	1.87	N	063160	2500	137 억	75419	N	N	75	N	N
97	20230714	090534	57	100.00	KOSPI	의약품	N	N	N	N	N	23350	-200	5	-0.85	3151750	135	1.46	23350	23350	23300	30600	16500	23550	23346.30	1.37	0	53	24350	23950	23400	23000	22450	24150	23200	137	7050	2500	16950	50	1	5485962	1281	-7.67	0.87	12	0.00	-3045.00	26941.00	33100	20220721	-29.46	20100	20221013	16.17	31200	-25.16	20230303	22450	4.01	20230707	33100	-29.46	20220721	20100	16.17	20221013	1.87	N	063160	2500	137 억	75419	N	N	75	N	N
98	20230713	160531	57	100.00	KOSPI	의약품	N	N	N	N	N	23550	450	2	1.95	216653300	9219	174.57	22850	23800	22850	30000	16200	23100	23499.94	1.32	0	2664	23533	23316	23033	22816	22533	23175	22675	137	6900	2500	16630	50	1	5485962	1292	-7.73	0.87	12	0.17	-3045.00	26941.00	33100	20220721	-28.85	20100	20221013	17.16	31200	-24.52	20230303	22450	4.90	20230707	33100	-28.85	20220721	20100	17.16	20221013	1.87	N	063160	2500	137 억	72536	N	N	75	N	N
99	20230713	150528	57	100.00	KOSPI	의약품	N	N	N	N	N	23450	350	2	1.52	199730350	8500	160.95	22850	23800	22850	30000	16200	23100	23497.69	1.32	0	2687	23533	23316	23033	22816	22533	23175	22675	137	6900	2500	16630	50	1	5485962	1286	-7.70	0.87	12	0.15	-3045.00	26941.00	33100	20220721	-29.15	20100	20221013	16.67	31200	-24.84	20230303	22450	4.45	20230707	33100	-29.15	20220721	20100	16.67	20221013	1.87	N	063160	2500	137 억	72536	N	N	7	N	N
100	20230713	140527	57	100.00	KOSPI	의약품	N	N	N	N	N	23500	400	2	1.73	179633450	7643	144.73	22850	23800	22850	30000	16200	23100	23503.00	1.32	0	2671	23533	23316	23033	22816	22533	23175	22675	137	6900	2500	16630	50	1	5485962	1289	-7.72	0.87	12	0.14	-3045.00	26941.00	33100	20220721	-29.00	20100	20221013	16.92	31200	-24.68	20230303	22450	4.68	20230707	33100	-29.00	20220721	20100	16.92	20221013	1.87	N	063160	2500	137 억	72536	N	N	7	N	N
101	20230713	130529	57	100.00	KOSPI	의약품	N	N	N	N	N	23550	450	2	1.95	175513950	7468	141.41	22850	23800	22850	30000	16200	23100	23502.14	1.32	0	2709	23533	23316	23033	22816	22533	23175	22675	137	6900	2500	16630	50	1	5485962	1292	-7.73	0.87	12	0.14	-3045.00	26941.00	33100	20220721	-28.85	20100	20221013	17.16	31200	-24.52	20230303	22450	4.90	20230707	33100	-28.85	20220721	20100	17.16	20221013	1.87	N	063160	2500	137 억	72536	N	N	7	N	N
102	20230713	120525	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	550	2	2.38	151891550	6463	122.38	22850	23800	22850	30000	16200	23100	23501.71	1.32	0	2762	23533	23316	23033	22816	22533	23175	22675	137	6900	2500	16630	50	1	5485962	1297	-7.77	0.88	12	0.12	-3045.00	26941.00	33100	20220721	-28.55	20100	20221013	17.66	31200	-24.20	20230303	22450	5.35	20230707	33100	-28.55	20220721	20100	17.66	20221013	1.87	N	063160	2500	137 억	72536	N	N	7	N	N
103	20230713	110530	57	100.00	KOSPI	의약품	N	N	N	N	N	23750	650	2	2.81	135778800	5781	109.47	22850	23800	22850	30000	16200	23100	23487.08	1.32	0	2842	23533	23316	23033	22816	22533	23175	22675	137	6900	2500	16630	50	1	5485962	1303	-7.80	0.88	12	0.11	-3045.00	26941.00	33100	20220721	-28.25	20100	20221013	18.16	31200	-23.88	20230303	22450	5.79	20230707	33100	-28.25	20220721	20100	18.16	20221013	1.87	N	063160	2500	137 억	72536	N	N	7	N	N
104	20230713	100528	57	100.00	KOSPI	의약품	N	N	N	N	N	23350	250	2	1.08	51247600	2200	41.66	22850	23500	22850	30000	16200	23100	23294.36	1.32	0	793	23533	23316	23033	22816	22533	23175	22675	137	6900	2500	16630	50	1	5485962	1281	-7.67	0.87	12	0.04	-3045.00	26941.00	33100	20220721	-29.46	20100	20221013	16.17	31200	-25.16	20230303	22450	4.01	20230707	33100	-29.46	20220721	20100	16.17	20221013	1.87	N	063160	2500	137 억	72536	N	N	7	N	N
105	20230713	090454	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	0	3	0.00	4240850	185	3.50	22850	23100	22850	30000	16200	23100	22923.51	1.32	0	61	23533	23316	23033	22816	22533	23175	22675	137	6900	2500	16630	50	1	5485962	1267	-7.59	0.86	12	0.00	-3045.00	26941.00	33100	20220721	-30.21	20100	20221013	14.93	31200	-25.96	20230303	22450	2.90	20230707	33100	-30.21	20220721	20100	14.93	20221013	1.87	N	063160	2500	137 억	72536	N	N	7	N	N
106	20230712	160526	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	-300	5	-1.28	117453800	5099	98.68	23200	23250	22750	30400	16400	23400	23034.07	1.35	0	-1430	23933	23666	23283	23016	22633	23800	23150	137	7000	2500	16840	50	1	5485962	1267	-7.59	0.86	12	0.09	-3045.00	26941.00	33100	20220721	-30.21	20100	20221013	14.93	31200	-25.96	20230303	22450	2.90	20230707	33100	-30.21	20220721	20100	14.93	20221013	1.87	N	063160	2500	137 억	74038	N	N	7	N	N
107	20230712	150523	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	-300	5	-1.28	110368550	4792	92.74	23200	23250	22750	30400	16400	23400	23031.83	1.35	0	-1313	23933	23666	23283	23016	22633	23800	23150	137	7000	2500	16840	50	1	5485962	1267	-7.59	0.86	12	0.09	-3045.00	26941.00	33100	20220721	-30.21	20100	20221013	14.93	31200	-25.96	20230303	22450	2.90	20230707	33100	-30.21	20220721	20100	14.93	20221013	1.87	N	063160	2500	137 억	74038	N	N	7	N	N
108	20230712	140522	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-550	5	-2.35	100798850	4375	84.67	23200	23250	22750	30400	16400	23400	23039.74	1.35	0	-1199	23933	23666	23283	23016	22633	23800	23150	137	7000	2500	16840	50	1	5485962	1254	-7.50	0.85	12	0.08	-3045.00	26941.00	33100	20220721	-30.97	20100	20221013	13.68	31200	-26.76	20230303	22450	1.78	20230707	33100	-30.97	20220721	20100	13.68	20221013	1.87	N	063160	2500	137 억	74038	N	N	7	N	N
109	20230712	130524	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	-500	5	-2.14	92430550	4009	77.59	23200	23250	22750	30400	16400	23400	23055.76	1.35	0	-1184	23933	23666	23283	23016	22633	23800	23150	137	7000	2500	16840	50	1	5485962	1256	-7.52	0.85	12	0.07	-3045.00	26941.00	33100	20220721	-30.82	20100	20221013	13.93	31200	-26.60	20230303	22450	2.00	20230707	33100	-30.82	20220721	20100	13.93	20221013	1.87	N	063160	2500	137 억	74038	N	N	7	N	N
110	20230712	120524	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	-400	5	-1.71	75926550	3286	63.60	23200	23250	22900	30400	16400	23400	23106.07	1.35	0	-1438	23933	23666	23283	23016	22633	23800	23150	137	7000	2500	16840	50	1	5485962	1262	-7.55	0.85	12	0.06	-3045.00	26941.00	33100	20220721	-30.51	20100	20221013	14.43	31200	-26.28	20230303	22450	2.45	20230707	33100	-30.51	20220721	20100	14.43	20221013	1.87	N	063160	2500	137 억	74038	N	N	7	N	N
111	20230712	110524	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	-350	5	-1.50	53066700	2292	44.36	23200	23250	23050	30400	16400	23400	23153.01	1.35	0	-1233	23933	23666	23283	23016	22633	23800	23150	137	7000	2500	16840	50	1	5485962	1265	-7.57	0.86	12	0.04	-3045.00	26941.00	33100	20220721	-30.36	20100	20221013	14.68	31200	-26.12	20230303	22450	2.67	20230707	33100	-30.36	20220721	20100	14.68	20221013	1.87	N	063160	2500	137 억	74038	N	N	7	N	N
112	20230712	100526	57	100.00	KOSPI	의약품	N	N	N	N	N	23150	-250	5	-1.07	36561850	1578	30.54	23200	23250	23050	30400	16400	23400	23169.74	1.35	0	-981	23933	23666	23283	23016	22633	23800	23150	137	7000	2500	16840	50	1	5485962	1270	-7.60	0.86	12	0.03	-3045.00	26941.00	33100	20220721	-30.06	20100	20221013	15.17	31200	-25.80	20230303	22450	3.12	20230707	33100	-30.06	20220721	20100	15.17	20221013	1.87	N	063160	2500	137 억	74038	N	N	7	N	N
113	20230712	090525	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	-300	5	-1.28	2730650	118	2.28	23200	23200	23050	30400	16400	23400	23141.10	1.35	0	27	23933	23666	23283	23016	22633	23800	23150	137	7000	2500	16840	50	1	5485962	1267	-7.59	0.86	12	0.00	-3045.00	26941.00	33100	20220721	-30.21	20100	20221013	14.93	31200	-25.96	20230303	22450	2.90	20230707	33100	-30.21	20220721	20100	14.93	20221013	1.87	N	063160	2500	137 억	74038	N	N	7	N	N
114	20230711	160517	57	100.00	KOSPI	의약품	N	N	N	N	N	23400	400	2	1.74	119504400	5167	76.62	23050	23550	22900	29900	16100	23000	23128.29	1.35	0	-236	23333	23166	22883	22716	22433	23250	22800	137	6900	2500	16560	50	1	5485962	1284	-7.68	0.87	12	0.09	-3045.00	26941.00	33100	20220721	-29.31	20100	20221013	16.42	31200	-25.00	20230303	22450	4.23	20230707	33100	-29.31	20220721	20100	16.42	20221013	1.84	N	063160	2500	137 억	74275	N	N	7	N	N
115	20230711	150517	57	100.00	KOSPI	의약품	N	N	N	N	N	23350	350	2	1.52	108345350	4687	69.50	23050	23550	22900	29900	16100	23000	23116.14	1.35	0	-231	23333	23166	22883	22716	22433	23250	22800	137	6900	2500	16560	50	1	5485962	1281	-7.67	0.87	12	0.09	-3045.00	26941.00	33100	20220721	-29.46	20100	20221013	16.17	31200	-25.16	20230303	22450	4.01	20230707	33100	-29.46	20220721	20100	16.17	20221013	1.84	N	063160	2500	137 억	74275	N	N	0	N	N
116	20230711	140515	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	50	2	0.22	100464050	4346	64.44	23050	23550	22900	29900	16100	23000	23116.44	1.35	0	-382	23333	23166	22883	22716	22433	23250	22800	137	6900	2500	16560	50	1	5485962	1265	-7.57	0.86	12	0.08	-3045.00	26941.00	33100	20220721	-30.36	20100	20221013	14.68	31200	-26.12	20230303	22450	2.67	20230707	33100	-30.36	20220721	20100	14.68	20221013	1.84	N	063160	2500	137 억	74275	N	N	0	N	N
117	20230711	130507	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	50	2	0.22	77469700	3348	49.64	23050	23550	22900	29900	16100	23000	23139.10	1.35	0	-210	23333	23166	22883	22716	22433	23250	22800	137	6900	2500	16560	50	1	5485962	1265	-7.57	0.86	12	0.06	-3045.00	26941.00	33100	20220721	-30.36	20100	20221013	14.68	31200	-26.12	20230303	22450	2.67	20230707	33100	-30.36	20220721	20100	14.68	20221013	1.84	N	063160	2500	137 억	74275	N	N	0	N	N
118	20230711	120520	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	100	2	0.43	70964000	3066	45.46	23050	23550	22900	29900	16100	23000	23145.47	1.35	0	-190	23333	23166	22883	22716	22433	23250	22800	137	6900	2500	16560	50	1	5485962	1267	-7.59	0.86	12	0.06	-3045.00	26941.00	33100	20220721	-30.21	20100	20221013	14.93	31200	-25.96	20230303	22450	2.90	20230707	33100	-30.21	20220721	20100	14.93	20221013	1.84	N	063160	2500	137 억	74275	N	N	0	N	N
119	20230711	110522	57	100.00	KOSPI	의약품	N	N	N	N	N	23150	150	2	0.65	41425100	1783	26.44	23050	23550	22900	29900	16100	23000	23233.37	1.35	0	-159	23333	23166	22883	22716	22433	23250	22800	137	6900	2500	16560	50	1	5485962	1270	-7.60	0.86	12	0.03	-3045.00	26941.00	33100	20220721	-30.06	20100	20221013	15.17	31200	-25.80	20230303	22450	3.12	20230707	33100	-30.06	20220721	20100	15.17	20221013	1.84	N	063160	2500	137 억	74275	N	N	0	N	N
120	20230711	100520	57	100.00	KOSPI	의약품	N	N	N	N	N	23350	350	2	1.52	26278200	1130	16.76	23050	23550	22900	29900	16100	23000	23255.04	1.35	0	3	23333	23166	22883	22716	22433	23250	22800	137	6900	2500	16560	50	1	5485962	1281	-7.67	0.87	12	0.02	-3045.00	26941.00	33100	20220721	-29.46	20100	20221013	16.17	31200	-25.16	20230303	22450	4.01	20230707	33100	-29.46	20220721	20100	16.17	20221013	1.84	N	063160	2500	137 억	74275	N	N	0	N	N
121	20230711	090520	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	100	2	0.43	2355600	102	1.51	23050	23250	23050	29900	16100	23000	23094.12	1.35	0	39	23333	23166	22883	22716	22433	23250	22800	137	6900	2500	16560	50	1	5485962	1267	-7.59	0.86	12	0.00	-3045.00	26941.00	33100	20220721	-30.21	20100	20221013	14.93	31200	-25.96	20230303	22450	2.90	20230707	33100	-30.21	20220721	20100	14.93	20221013	1.84	N	063160	2500	137 억	74275	N	N	0	N	N
122	20230710	160516	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	-250	5	-1.08	153500000	6736	30.09	22850	23050	22600	30200	16300	23250	22788.00	1.36	0	-1096	24516	23882	23166	22532	21816	23525	22175	137	6950	2500	16740	50	1	5485962	1262	-7.55	0.85	12	0.12	-3045.00	26941.00	33100	20220721	-30.51	20100	20221013	14.43	31200	-26.28	20230303	22450	2.45	20230707	33100	-30.51	20220721	20100	14.43	20221013	1.87	N	063160	2500	137 억	74841	N	N	1	N	N
123	20230710	150515	57	100.00	KOSPI	의약품	N	N	N	N	N	22950	-300	5	-1.29	146907150	6449	28.80	22850	23050	22600	30200	16300	23250	22779.83	1.36	0	-860	24516	23882	23166	22532	21816	23525	22175	137	6950	2500	16740	50	1	5485962	1259	-7.54	0.85	12	0.12	-3045.00	26941.00	33100	20220721	-30.66	20100	20221013	14.18	31200	-26.44	20230303	22450	2.23	20230707	33100	-30.66	20220721	20100	14.18	20221013	1.87	N	063160	2500	137 억	74841	N	N	1	N	N
124	20230710	140511	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	-250	5	-1.08	141661050	6220	27.78	22850	23050	22600	30200	16300	23250	22775.09	1.36	0	-770	24516	23882	23166	22532	21816	23525	22175	137	6950	2500	16740	50	1	5485962	1262	-7.55	0.85	12	0.11	-3045.00	26941.00	33100	20220721	-30.51	20100	20221013	14.43	31200	-26.28	20230303	22450	2.45	20230707	33100	-30.51	20220721	20100	14.43	20221013	1.87	N	063160	2500	137 억	74841	N	N	1	N	N
125	20230710	130507	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	-550	5	-2.37	82794800	3639	16.25	22850	23050	22600	30200	16300	23250	22752.07	1.36	0	-672	24516	23882	23166	22532	21816	23525	22175	137	6950	2500	16740	50	1	5485962	1245	-7.45	0.84	12	0.07	-3045.00	26941.00	33100	20220721	-31.42	20100	20221013	12.94	31200	-27.24	20230303	22450	1.11	20230707	33100	-31.42	20220721	20100	12.94	20221013	1.87	N	063160	2500	137 억	74841	N	N	1	N	N
126	20230710	120517	57	100.00	KOSPI	의약품	N	N	N	N	N	22750	-500	5	-2.15	64687800	2842	12.69	22850	23050	22600	30200	16300	23250	22761.37	1.36	0	-466	24516	23882	23166	22532	21816	23525	22175	137	6950	2500	16740	50	1	5485962	1248	-7.47	0.84	12	0.05	-3045.00	26941.00	33100	20220721	-31.27	20100	20221013	13.18	31200	-27.08	20230303	22450	1.34	20230707	33100	-31.27	20220721	20100	13.18	20221013	1.87	N	063160	2500	137 억	74841	N	N	1	N	N
127	20230710	110517	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-400	5	-1.72	57300500	2517	11.24	22850	23050	22600	30200	16300	23250	22765.40	1.36	0	-420	24516	23882	23166	22532	21816	23525	22175	137	6950	2500	16740	50	1	5485962	1254	-7.50	0.85	12	0.05	-3045.00	26941.00	33100	20220721	-30.97	20100	20221013	13.68	31200	-26.76	20230303	22450	1.78	20230707	33100	-30.97	20220721	20100	13.68	20221013	1.87	N	063160	2500	137 억	74841	N	N	1	N	N
128	20230710	100517	57	100.00	KOSPI	의약품	N	N	N	N	N	22800	-450	5	-1.94	28127750	1233	5.51	22850	23050	22600	30200	16300	23250	22812.45	1.36	0	-87	24516	23882	23166	22532	21816	23525	22175	137	6950	2500	16740	50	1	5485962	1251	-7.49	0.85	12	0.02	-3045.00	26941.00	33100	20220721	-31.12	20100	20221013	13.43	31200	-26.92	20230303	22450	1.56	20230707	33100	-31.12	20220721	20100	13.43	20221013	1.87	N	063160	2500	137 억	74841	N	N	1	N	N
129	20230710	090512	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	-250	5	-1.08	1738850	76	0.34	22850	23000	22850	30200	16300	23250	22879.61	1.36	0	23	24516	23882	23166	22532	21816	23525	22175	137	6950	2500	16740	50	1	5485962	1262	-7.55	0.85	12	0.00	-3045.00	26941.00	33100	20220721	-30.51	20100	20221013	14.43	31200	-26.28	20230303	22450	2.45	20230707	33100	-30.51	20220721	20100	14.43	20221013	1.87	N	063160	2500	137 억	74841	N	N	1	N	N
130	20230707	160509	57	100.00	KOSPI	의약품	N	N	N	N	N	23250	-300	5	-1.27	510865200	22385	143.63	23300	23800	22450	30600	16500	23550	22821.19	1.26	0	4853	24683	24116	23783	23216	22883	23950	23050	137	7050	2500	16950	50	1	5485962	1275	-7.64	0.86	12	0.41	-3045.00	26941.00	33100	20220721	-29.76	20100	20221013	15.67	31200	-25.48	20230303	22450	3.56	20230707	33100	-29.76	20220721	20100	15.67	20221013	1.90	N	063160	2500	137 억	68947	N	N	1	N	N
131	20230707	150511	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	-850	5	-3.61	480261150	21048	135.05	23300	23800	22450	30600	16500	23550	22817.42	1.26	0	4322	24683	24116	23783	23216	22883	23950	23050	137	7050	2500	16950	50	1	5485962	1245	-7.45	0.84	12	0.38	-3045.00	26941.00	33100	20220721	-31.42	20100	20221013	12.94	31200	-27.24	20230303	22450	1.11	20230707	33100	-31.42	20220721	20100	12.94	20221013	1.90	N	063160	2500	137 억	68947	N	N	3	N	N
132	20230707	140520	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	-850	5	-3.61	451795950	19796	127.02	23300	23800	22450	30600	16500	23550	22822.59	1.26	0	5201	24683	24116	23783	23216	22883	23950	23050	137	7050	2500	16950	50	1	5485962	1245	-7.45	0.84	12	0.36	-3045.00	26941.00	33100	20220721	-31.42	20100	20221013	12.94	31200	-27.24	20230303	22450	1.11	20230707	33100	-31.42	20220721	20100	12.94	20221013	1.90	N	063160	2500	137 억	68947	N	N	3	N	N
133	20230707	130515	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-700	5	-2.97	442163650	19373	124.31	23300	23800	22450	30600	16500	23550	22823.71	1.26	0	5280	24683	24116	23783	23216	22883	23950	23050	137	7050	2500	16950	50	1	5485962	1254	-7.50	0.85	12	0.35	-3045.00	26941.00	33100	20220721	-30.97	20100	20221013	13.68	31200	-26.76	20230303	22450	1.78	20230707	33100	-30.97	20220721	20100	13.68	20221013	1.90	N	063160	2500	137 억	68947	N	N	3	N	N
134	20230707	120515	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	-850	5	-3.61	349652650	15278	98.03	23300	23800	22700	30600	16500	23550	22886.02	1.26	0	5154	24683	24116	23783	23216	22883	23950	23050	137	7050	2500	16950	50	1	5485962	1245	-7.45	0.84	12	0.28	-3045.00	26941.00	33100	20220721	-31.42	20100	20221013	12.94	31200	-27.24	20230303	22700	0.00	20230707	33100	-31.42	20220721	20100	12.94	20221013	1.90	N	063160	2500	137 억	68947	N	N	3	N	N
135	20230707	110517	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	-550	5	-2.34	54113600	2331	14.96	23300	23800	23000	30600	16500	23550	23214.76	1.26	0	-180	24683	24116	23783	23216	22883	23950	23050	137	7050	2500	16950	50	1	5485962	1262	-7.55	0.85	12	0.04	-3045.00	26941.00	33100	20220721	-30.51	20100	20221013	14.43	31200	-26.28	20230303	22850	0.66	20230316	33100	-30.51	20220721	20100	14.43	20221013	1.90	N	063160	2500	137 억	68947	N	N	3	N	N
136	20230707	100511	57	100.00	KOSPI	의약품	N	N	N	N	N	23350	-200	5	-0.85	25238400	1082	6.94	23300	23800	23250	30600	16500	23550	23325.69	1.26	0	-277	24683	24116	23783	23216	22883	23950	23050	137	7050	2500	16950	50	1	5485962	1281	-7.67	0.87	12	0.02	-3045.00	26941.00	33100	20220721	-29.46	20100	20221013	16.17	31200	-25.16	20230303	22850	2.19	20230316	33100	-29.46	20220721	20100	16.17	20221013	1.90	N	063160	2500	137 억	68947	N	N	3	N	N
137	20230707	090509	57	100.00	KOSPI	의약품	N	N	N	N	N	23300	-250	5	-1.06	1001900	43	0.28	23300	23300	23300	30600	16500	23550	23300.00	1.26	0	0	24683	24116	23783	23216	22883	23950	23050	137	7050	2500	16950	50	1	5485962	1278	-7.65	0.86	12	0.00	-3045.00	26941.00	33100	20220721	-29.61	20100	20221013	15.92	31200	-25.32	20230303	22850	1.97	20230316	33100	-29.61	20220721	20100	15.92	20221013	1.90	N	063160	2500	137 억	68947	N	N	3	N	N
138	20230706	160511	57	100.00	KOSPI	의약품	N	N	N	N	N	23550	-600	5	-2.48	367070150	15580	265.33	23900	24350	23450	31350	16950	24150	23560.34	1.30	0	-2679	24883	24516	24133	23766	23383	24700	23950	137	7200	2500	17380	50	1	5485962	1292	-7.73	0.87	12	0.28	-3045.00	26941.00	33100	20220721	-28.85	20100	20221013	17.16	31200	-24.52	20230303	22850	3.06	20230316	33100	-28.85	20220721	20100	17.16	20221013	1.89	N	063160	2500	137 억	71578	N	N	3	N	N
139	20230706	150511	57	100.00	KOSPI	의약품	N	N	N	N	N	23600	-550	5	-2.28	355478550	15088	256.95	23900	24350	23450	31350	16950	24150	23560.35	1.30	0	-2682	24883	24516	24133	23766	23383	24700	23950	137	7200	2500	17380	50	1	5485962	1295	-7.75	0.88	12	0.28	-3045.00	26941.00	33100	20220721	-28.70	20100	20221013	17.41	31200	-24.36	20230303	22850	3.28	20230316	33100	-28.70	20220721	20100	17.41	20221013	1.89	N	063160	2500	137 억	71578	N	N	0	N	N
140	20230706	140513	57	100.00	KOSPI	의약품	N	N	N	N	N	23500	-650	5	-2.69	220773550	9358	159.37	23900	24350	23450	31350	16950	24150	23591.96	1.30	0	-2726	24883	24516	24133	23766	23383	24700	23950	137	7200	2500	17380	50	1	5485962	1289	-7.72	0.87	12	0.17	-3045.00	26941.00	33100	20220721	-29.00	20100	20221013	16.92	31200	-24.68	20230303	22850	2.84	20230316	33100	-29.00	20220721	20100	16.92	20221013	1.89	N	063160	2500	137 억	71578	N	N	0	N	N
141	20230706	130512	57	100.00	KOSPI	의약품	N	N	N	N	N	23500	-650	5	-2.69	189756100	8039	136.90	23900	24350	23450	31350	16950	24150	23604.44	1.30	0	-2654	24883	24516	24133	23766	23383	24700	23950	137	7200	2500	17380	50	1	5485962	1289	-7.72	0.87	12	0.15	-3045.00	26941.00	33100	20220721	-29.00	20100	20221013	16.92	31200	-24.68	20230303	22850	2.84	20230316	33100	-29.00	20220721	20100	16.92	20221013	1.89	N	063160	2500	137 억	71578	N	N	0	N	N
142	20230706	120510	57	100.00	KOSPI	의약품	N	N	N	N	N	23500	-650	5	-2.69	137810200	5828	99.25	23900	24350	23500	31350	16950	24150	23646.23	1.30	0	-2726	24883	24516	24133	23766	23383	24700	23950	137	7200	2500	17380	50	1	5485962	1289	-7.72	0.87	12	0.11	-3045.00	26941.00	33100	20220721	-29.00	20100	20221013	16.92	31200	-24.68	20230303	22850	2.84	20230316	33100	-29.00	20220721	20100	16.92	20221013	1.89	N	063160	2500	137 억	71578	N	N	0	N	N
143	20230706	110515	57	100.00	KOSPI	의약품	N	N	N	N	N	23500	-650	5	-2.69	106991550	4528	77.11	23900	24350	23500	31350	16950	24150	23628.88	1.30	0	-1737	24883	24516	24133	23766	23383	24700	23950	137	7200	2500	17380	50	1	5485962	1289	-7.72	0.87	12	0.08	-3045.00	26941.00	33100	20220721	-29.00	20100	20221013	16.92	31200	-24.68	20230303	22850	2.84	20230316	33100	-29.00	20220721	20100	16.92	20221013	1.89	N	063160	2500	137 억	71578	N	N	0	N	N
144	20230706	100511	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	-500	5	-2.07	77124600	3261	55.53	23900	24350	23500	31350	16950	24150	23650.60	1.30	0	-1518	24883	24516	24133	23766	23383	24700	23950	137	7200	2500	17380	50	1	5485962	1297	-7.77	0.88	12	0.06	-3045.00	26941.00	33100	20220721	-28.55	20100	20221013	17.66	31200	-24.20	20230303	22850	3.50	20230316	33100	-28.55	20220721	20100	17.66	20221013	1.89	N	063160	2500	137 억	71578	N	N	0	N	N
145	20230706	090511	57	100.00	KOSPI	의약품	N	N	N	N	N	24300	150	2	0.62	5858200	245	4.17	23900	24350	23900	31350	16950	24150	23911.02	1.30	0	26	24883	24516	24133	23766	23383	24700	23950	137	7200	2500	17380	50	1	5485962	1333	-7.98	0.90	12	0.00	-3045.00	26941.00	33100	20220721	-26.59	20100	20221013	20.90	31200	-22.12	20230303	22850	6.35	20230316	33100	-26.59	20220721	20100	20.90	20221013	1.89	N	063160	2500	137 억	71578	N	N	0	N	N
146	20230705	160509	57	100.00	KOSPI	의약품	N	N	N	N	N	24150	0	3	0.00	141051600	5870	111.96	23750	24500	23750	31350	16950	24150	24027.14	1.32	0	-598	25050	24600	24300	23850	23550	24450	23700	137	7200	2500	17380	50	1	5485962	1325	-7.93	0.90	12	0.11	-3045.00	26941.00	33100	20220721	-27.04	20100	20221013	20.15	31200	-22.60	20230303	22850	5.69	20230316	33100	-27.04	20220721	20100	20.15	20221013	1.90	N	063160	2500	137 억	72175	N	N	0	N	N
147	20230705	150508	57	100.00	KOSPI	의약품	N	N	N	N	N	24100	-50	5	-0.21	127897050	5324	101.54	23750	24500	23750	31350	16950	24150	24022.74	1.32	0	-503	25050	24600	24300	23850	23550	24450	23700	137	7200	2500	17380	50	1	5485962	1322	-7.91	0.89	12	0.10	-3045.00	26941.00	33100	20220721	-27.19	20100	20221013	19.90	31200	-22.76	20230303	22850	5.47	20230316	33100	-27.19	20220721	20100	19.90	20221013	1.90	N	063160	2500	137 억	72175	N	N	0	N	N
148	20230705	140503	57	100.00	KOSPI	의약품	N	N	N	N	N	24100	-50	5	-0.21	117814550	4906	93.57	23750	24500	23750	31350	16950	24150	24014.38	1.32	0	-373	25050	24600	24300	23850	23550	24450	23700	137	7200	2500	17380	50	1	5485962	1322	-7.91	0.89	12	0.09	-3045.00	26941.00	33100	20220721	-27.19	20100	20221013	19.90	31200	-22.76	20230303	22850	5.47	20230316	33100	-27.19	20220721	20100	19.90	20221013	1.90	N	063160	2500	137 억	72175	N	N	0	N	N
149	20230705	130503	57	100.00	KOSPI	의약품	N	N	N	N	N	24050	-100	5	-0.41	98766450	4113	78.45	23750	24500	23750	31350	16950	24150	24013.24	1.32	0	-284	25050	24600	24300	23850	23550	24450	23700	137	7200	2500	17380	50	1	5485962	1319	-7.90	0.89	12	0.07	-3045.00	26941.00	33100	20220721	-27.34	20100	20221013	19.65	31200	-22.92	20230303	22850	5.25	20230316	33100	-27.34	20220721	20100	19.65	20221013	1.90	N	063160	2500	137 억	72175	N	N	0	N	N
150	20230705	120502	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	-150	5	-0.62	53008350	2208	42.11	23750	24500	23750	31350	16950	24150	24007.40	1.32	0	-300	25050	24600	24300	23850	23550	24450	23700	137	7200	2500	17380	50	1	5485962	1317	-7.88	0.89	12	0.04	-3045.00	26941.00	33100	20220721	-27.49	20100	20221013	19.40	31200	-23.08	20230303	22850	5.03	20230316	33100	-27.49	20220721	20100	19.40	20221013	1.90	N	063160	2500	137 억	72175	N	N	0	N	N
151	20230705	110507	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	-150	5	-0.62	40869700	1703	32.48	23750	24500	23750	31350	16950	24150	23998.65	1.32	0	-191	25050	24600	24300	23850	23550	24450	23700	137	7200	2500	17380	50	1	5485962	1317	-7.88	0.89	12	0.03	-3045.00	26941.00	33100	20220721	-27.49	20100	20221013	19.40	31200	-23.08	20230303	22850	5.03	20230316	33100	-27.49	20220721	20100	19.40	20221013	1.90	N	063160	2500	137 억	72175	N	N	0	N	N
152	20230705	100505	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	-150	5	-0.62	26099300	1088	20.75	23750	24500	23750	31350	16950	24150	23988.33	1.32	0	-260	25050	24600	24300	23850	23550	24450	23700	137	7200	2500	17380	50	1	5485962	1317	-7.88	0.89	12	0.02	-3045.00	26941.00	33100	20220721	-27.49	20100	20221013	19.40	31200	-23.08	20230303	22850	5.03	20230316	33100	-27.49	20220721	20100	19.40	20221013	1.90	N	063160	2500	137 억	72175	N	N	0	N	N
153	20230705	090503	57	100.00	KOSPI	의약품	N	N	N	N	N	23750	-400	5	-1.66	4417500	186	3.55	23750	23750	23750	31350	16950	24150	23750.00	1.32	0	0	25050	24600	24300	23850	23550	24450	23700	137	7200	2500	17380	50	1	5485962	1303	-7.80	0.88	12	0.00	-3045.00	26941.00	33100	20220721	-28.25	20100	20221013	18.16	31200	-23.88	20230303	22850	3.94	20230316	33100	-28.25	20220721	20100	18.16	20221013	1.90	N	063160	2500	137 억	72175	N	N	0	N	N
154	20230704	160502	57	100.00	KOSPI	의약품	N	N	N	N	N	24150	-450	5	-1.83	126695250	5243	121.00	24300	24750	24000	31950	17250	24600	24164.57	1.34	0	-1582	25000	24800	24400	24200	23800	24900	24300	137	7350	2500	17710	50	1	5485962	1325	-7.93	0.90	12	0.10	-3045.00	26941.00	33100	20220721	-27.04	20100	20221013	20.15	31200	-22.60	20230303	22850	5.69	20230316	33100	-27.04	20220721	20100	20.15	20221013	1.90	N	063160	2500	137 억	73760	N	N	4	N	N
155	20230704	150456	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	-600	5	-2.44	110038100	4552	105.05	24300	24750	24000	31950	17250	24600	24173.48	1.34	0	-1312	25000	24800	24400	24200	23800	24900	24300	137	7350	2500	17710	50	1	5485962	1317	-7.88	0.89	12	0.08	-3045.00	26941.00	33100	20220721	-27.49	20100	20221013	19.40	31200	-23.08	20230303	22850	5.03	20230316	33100	-27.49	20220721	20100	19.40	20221013	1.90	N	063160	2500	137 억	73760	N	N	4	N	N
156	20230704	140501	57	100.00	KOSPI	의약품	N	N	N	N	N	24100	-500	5	-2.03	74963300	3092	71.36	24300	24750	24000	31950	17250	24600	24244.16	1.34	0	-1084	25000	24800	24400	24200	23800	24900	24300	137	7350	2500	17710	50	1	5485962	1322	-7.91	0.89	12	0.06	-3045.00	26941.00	33100	20220721	-27.19	20100	20221013	19.90	31200	-22.76	20230303	22850	5.47	20230316	33100	-27.19	20220721	20100	19.90	20221013	1.90	N	063160	2500	137 억	73760	N	N	4	N	N
157	20230704	130454	57	100.00	KOSPI	의약품	N	N	N	N	N	24200	-400	5	-1.63	69003300	2845	65.66	24300	24750	24000	31950	17250	24600	24254.11	1.34	0	-918	25000	24800	24400	24200	23800	24900	24300	137	7350	2500	17710	50	1	5485962	1328	-7.95	0.90	12	0.05	-3045.00	26941.00	33100	20220721	-26.89	20100	20221013	20.40	31200	-22.44	20230303	22850	5.91	20230316	33100	-26.89	20220721	20100	20.40	20221013	1.90	N	063160	2500	137 억	73760	N	N	4	N	N
158	20230704	120458	57	100.00	KOSPI	의약품	N	N	N	N	N	24150	-450	5	-1.83	43884000	1801	41.56	24300	24750	24100	31950	17250	24600	24366.33	1.34	0	-874	25000	24800	24400	24200	23800	24900	24300	137	7350	2500	17710	50	1	5485962	1325	-7.93	0.90	12	0.03	-3045.00	26941.00	33100	20220721	-27.04	20100	20221013	20.15	31200	-22.60	20230303	22850	5.69	20230316	33100	-27.04	20220721	20100	20.15	20221013	1.90	N	063160	2500	137 억	73760	N	N	4	N	N
159	20230704	110454	57	100.00	KOSPI	의약품	N	N	N	N	N	24150	-450	5	-1.83	41255150	1692	39.05	24300	24750	24100	31950	17250	24600	24382.35	1.34	0	-843	25000	24800	24400	24200	23800	24900	24300	137	7350	2500	17710	50	1	5485962	1325	-7.93	0.90	12	0.03	-3045.00	26941.00	33100	20220721	-27.04	20100	20221013	20.15	31200	-22.60	20230303	22850	5.69	20230316	33100	-27.04	20220721	20100	20.15	20221013	1.90	N	063160	2500	137 억	73760	N	N	4	N	N
160	20230704	100453	57	100.00	KOSPI	의약품	N	N	N	N	N	24150	-450	5	-1.83	36791800	1507	34.78	24300	24750	24100	31950	17250	24600	24413.81	1.34	0	-785	25000	24800	24400	24200	23800	24900	24300	137	7350	2500	17710	50	1	5485962	1325	-7.93	0.90	12	0.03	-3045.00	26941.00	33100	20220721	-27.04	20100	20221013	20.15	31200	-22.60	20230303	22850	5.69	20230316	33100	-27.04	20220721	20100	20.15	20221013	1.90	N	063160	2500	137 억	73760	N	N	4	N	N
161	20230704	090453	57	100.00	KOSPI	의약품	N	N	N	N	N	24400	-200	5	-0.81	3135100	129	2.98	24300	24400	24300	31950	17250	24600	24300.78	1.34	0	-25	25000	24800	24400	24200	23800	24900	24300	137	7350	2500	17710	50	1	5485962	1339	-8.01	0.91	12	0.00	-3045.00	26941.00	33100	20220721	-26.28	20100	20221013	21.39	31200	-21.79	20230303	22850	6.78	20230316	33100	-26.28	20220721	20100	21.39	20221013	1.90	N	063160	2500	137 억	73760	N	N	4	N	N
162	20230703	160447	57	100.00	KOSPI	의약품	N	N	N	N	N	24600	250	2	1.03	102586150	4228	128.59	24000	24600	24000	31650	17050	24350	24263.36	1.37	0	-1277	24816	24582	24116	23882	23416	24700	24000	137	7300	2500	17530	50	1	5485962	1350	-8.08	0.91	12	0.08	-3045.00	26941.00	33100	20220721	-25.68	20100	20221013	22.39	31200	-21.15	20230303	22850	7.66	20230316	33100	-25.68	20220721	20100	22.39	20221013	1.90	N	063160	2500	137 억	74969	N	N	4	N	N
163	20230703	150452	57	100.00	KOSPI	의약품	N	N	N	N	N	24200	-150	5	-0.62	92853750	3830	116.48	24000	24600	24000	31650	17050	24350	24243.80	1.37	0	-1255	24816	24582	24116	23882	23416	24700	24000	137	7300	2500	17530	50	1	5485962	1328	-7.95	0.90	12	0.07	-3045.00	26941.00	33100	20220721	-26.89	20100	20221013	20.40	31200	-22.44	20230303	22850	5.91	20230316	33100	-26.89	20220721	20100	20.40	20221013	1.90	N	063160	2500	137 억	74969	N	N	1	N	N
164	20230703	140451	57	100.00	KOSPI	의약품	N	N	N	N	N	24250	-100	5	-0.41	55787300	2301	69.98	24000	24400	24000	31650	17050	24350	24244.81	1.37	0	-1006	24816	24582	24116	23882	23416	24700	24000	137	7300	2500	17530	50	1	5485962	1330	-7.96	0.90	12	0.04	-3045.00	26941.00	33100	20220721	-26.74	20100	20221013	20.65	31200	-22.28	20230303	22850	6.13	20230316	33100	-26.74	20220721	20100	20.65	20221013	1.90	N	063160	2500	137 억	74969	N	N	1	N	N
165	20230703	130450	57	100.00	KOSPI	의약품	N	N	N	N	N	24300	-50	5	-0.21	48901350	2017	61.34	24000	24400	24000	31650	17050	24350	24244.60	1.37	0	-735	24816	24582	24116	23882	23416	24700	24000	137	7300	2500	17530	50	1	5485962	1333	-7.98	0.90	12	0.04	-3045.00	26941.00	33100	20220721	-26.59	20100	20221013	20.90	31200	-22.12	20230303	22850	6.35	20230316	33100	-26.59	20220721	20100	20.90	20221013	1.90	N	063160	2500	137 억	74969	N	N	1	N	N
166	20230703	120453	57	100.00	KOSPI	의약품	N	N	N	N	N	24250	-100	5	-0.41	37260950	1537	46.75	24000	24400	24000	31650	17050	24350	24242.65	1.37	0	-459	24816	24582	24116	23882	23416	24700	24000	137	7300	2500	17530	50	1	5485962	1330	-7.96	0.90	12	0.03	-3045.00	26941.00	33100	20220721	-26.74	20100	20221013	20.65	31200	-22.28	20230303	22850	6.13	20230316	33100	-26.74	20220721	20100	20.65	20221013	1.90	N	063160	2500	137 억	74969	N	N	1	N	N
167	20230703	110449	57	100.00	KOSPI	의약품	N	N	N	N	N	24400	50	2	0.21	29704250	1226	37.29	24000	24400	24000	31650	17050	24350	24228.59	1.37	0	-245	24816	24582	24116	23882	23416	24700	24000	137	7300	2500	17530	50	1	5485962	1339	-8.01	0.91	12	0.02	-3045.00	26941.00	33100	20220721	-26.28	20100	20221013	21.39	31200	-21.79	20230303	22850	6.78	20230316	33100	-26.28	20220721	20100	21.39	20221013	1.90	N	063160	2500	137 억	74969	N	N	1	N	N
168	20230703	100442	57	100.00	KOSPI	의약품	N	N	N	N	N	24350	0	3	0.00	23759250	981	29.84	24000	24400	24000	31650	17050	24350	24219.42	1.37	0	-116	24816	24582	24116	23882	23416	24700	24000	137	7300	2500	17530	50	1	5485962	1336	-8.00	0.90	12	0.02	-3045.00	26941.00	33100	20220721	-26.44	20100	20221013	21.14	31200	-21.96	20230303	22850	6.56	20230316	33100	-26.44	20220721	20100	21.14	20221013	1.90	N	063160	2500	137 억	74969	N	N	1	N	N
169	20230703	090446	57	100.00	KOSPI	의약품	N	N	N	N	N	24200	-150	5	-0.62	7155400	298	9.06	24000	24200	24000	31650	17050	24350	24011.41	1.37	0	27	24816	24582	24116	23882	23416	24700	24000	137	7300	2500	17530	50	1	5485962	1328	-7.95	0.90	12	0.01	-3045.00	26941.00	33100	20220721	-26.89	20100	20221013	20.40	31200	-22.44	20230303	22850	5.91	20230316	33100	-26.89	20220721	20100	20.40	20221013	1.90	N	063160	2500	137 억	74969	N	N	1	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History