KissMeData/063160/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

78 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	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	20230831	160603	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	200	2	0.90	82562200	3694	79.66	22050	22600	22050	28900	15600	22250	22350.35	1.56	760	22783	22516	22283	22016	21783	22650	22150	137	6650	2500	16020	50	1	5485962	1232	-7.37	0.83	12	0.07	-3045.00	26941.00	31200	20230303	-28.04	20100	20221013	11.69	31200	-28.04	20230303	20200	11.14	20230726	31200	-28.04	20230303	20100	11.69	20221013	1.75	N	063160	2500	137 억	85704	N	N	1	N	N
3	20230831	150734	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	250	2	1.12	68853600	3082	66.47	22050	22600	22050	28900	15600	22250	22340.56	1.56	764	22783	22516	22283	22016	21783	22650	22150	137	6650	2500	16020	50	1	5485962	1234	-7.39	0.84	12	0.06	-3045.00	26941.00	31200	20230303	-27.88	20100	20221013	11.94	31200	-27.88	20230303	20200	11.39	20230726	31200	-27.88	20230303	20100	11.94	20221013	1.75	N	063160	2500	137 억	85704	N	N	1	N	N
4	20230831	140817	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	150	2	0.67	61676850	2762	59.56	22050	22600	22050	28900	15600	22250	22330.50	1.56	803	22783	22516	22283	22016	21783	22650	22150	137	6650	2500	16020	50	1	5485962	1229	-7.36	0.83	12	0.05	-3045.00	26941.00	31200	20230303	-28.21	20100	20221013	11.44	31200	-28.21	20230303	20200	10.89	20230726	31200	-28.21	20230303	20100	11.44	20221013	1.75	N	063160	2500	137 억	85704	N	N	1	N	N
5	20230831	130750	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	150	2	0.67	54395500	2437	52.56	22050	22600	22050	28900	15600	22250	22320.68	1.56	941	22783	22516	22283	22016	21783	22650	22150	137	6650	2500	16020	50	1	5485962	1229	-7.36	0.83	12	0.04	-3045.00	26941.00	31200	20230303	-28.21	20100	20221013	11.44	31200	-28.21	20230303	20200	10.89	20230726	31200	-28.21	20230303	20100	11.44	20221013	1.75	N	063160	2500	137 억	85704	N	N	1	N	N
6	20230831	120808	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	50	2	0.22	51562650	2310	49.82	22050	22600	22050	28900	15600	22250	22321.49	1.56	880	22783	22516	22283	22016	21783	22650	22150	137	6650	2500	16020	50	1	5485962	1223	-7.32	0.83	12	0.04	-3045.00	26941.00	31200	20230303	-28.53	20100	20221013	10.95	31200	-28.53	20230303	20200	10.40	20230726	31200	-28.53	20230303	20100	10.95	20221013	1.75	N	063160	2500	137 억	85704	N	N	1	N	N
7	20230831	111118	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	50	2	0.22	48487650	2172	46.84	22050	22600	22050	28900	15600	22250	22323.96	1.56	967	22783	22516	22283	22016	21783	22650	22150	137	6650	2500	16020	50	1	5485962	1223	-7.32	0.83	12	0.04	-3045.00	26941.00	31200	20230303	-28.53	20100	20221013	10.95	31200	-28.53	20230303	20200	10.40	20230726	31200	-28.53	20230303	20100	10.95	20221013	1.75	N	063160	2500	137 억	85704	N	N	1	N	N
8	20230831	100846	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	50	2	0.22	27525850	1229	26.50	22050	22600	22050	28900	15600	22250	22396.95	1.56	417	22783	22516	22283	22016	21783	22650	22150	137	6650	2500	16020	50	1	5485962	1223	-7.32	0.83	12	0.02	-3045.00	26941.00	31200	20230303	-28.53	20100	20221013	10.95	31200	-28.53	20230303	20200	10.40	20230726	31200	-28.53	20230303	20100	10.95	20221013	1.75	N	063160	2500	137 억	85704	N	N	1	N	N
9	20230831	090729	57	100.00	KOSPI	의약품	N	N	N	N	N	22550	300	2	1.35	14323950	639	13.78	22050	22600	22050	28900	15600	22250	22416.20	1.56	189	22783	22516	22283	22016	21783	22650	22150	137	6650	2500	16020	50	1	5485962	1237	-7.41	0.84	12	0.01	-3045.00	26941.00	31200	20230303	-27.72	20100	20221013	12.19	31200	-27.72	20230303	20200	11.63	20230726	31200	-27.72	20230303	20100	12.19	20221013	1.75	N	063160	2500	137 억	85704	N	N	1	N	N
10	20230830	160607	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	-50	5	-0.22	101235050	4531	72.29	22050	22550	22050	28950	15650	22300	22344.22	1.55	483	22800	22550	22300	22050	21800	22425	21925	137	6650	2500	16050	50	1	5485962	1221	-7.31	0.83	12	0.08	-3045.00	26941.00	31200	20230303	-28.69	20100	20221013	10.70	31200	-28.69	20230303	20200	10.15	20230726	31200	-28.69	20230303	20100	10.70	20221013	1.74	N	063160	2500	137 억	85174	N	N	1	N	N
11	20230830	150717	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	50	2	0.22	81120850	3629	57.90	22050	22550	22050	28950	15650	22300	22353.50	1.55	55	22800	22550	22300	22050	21800	22425	21925	137	6650	2500	16050	50	1	5485962	1226	-7.34	0.83	12	0.07	-3045.00	26941.00	31200	20230303	-28.37	20100	20221013	11.19	31200	-28.37	20230303	20200	10.64	20230726	31200	-28.37	20230303	20100	11.19	20221013	1.74	N	063160	2500	137 억	85174	N	N	1	N	N
12	20230830	140751	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	100	2	0.45	65240300	2922	46.62	22050	22550	22050	28950	15650	22300	22327.28	1.55	454	22800	22550	22300	22050	21800	22425	21925	137	6650	2500	16050	50	1	5485962	1229	-7.36	0.83	12	0.05	-3045.00	26941.00	31200	20230303	-28.21	20100	20221013	11.44	31200	-28.21	20230303	20200	10.89	20230726	31200	-28.21	20230303	20100	11.44	20221013	1.74	N	063160	2500	137 억	85174	N	N	1	N	N
13	20230830	130739	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	200	2	0.90	59711450	2675	42.68	22050	22550	22050	28950	15650	22300	22322.04	1.55	409	22800	22550	22300	22050	21800	22425	21925	137	6650	2500	16050	50	1	5485962	1234	-7.39	0.84	12	0.05	-3045.00	26941.00	31200	20230303	-27.88	20100	20221013	11.94	31200	-27.88	20230303	20200	11.39	20230726	31200	-27.88	20230303	20100	11.94	20221013	1.74	N	063160	2500	137 억	85174	N	N	1	N	N
14	20230830	120751	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	150	2	0.67	53005600	2375	37.89	22050	22550	22050	28950	15650	22300	22318.15	1.55	303	22800	22550	22300	22050	21800	22425	21925	137	6650	2500	16050	50	1	5485962	1232	-7.37	0.83	12	0.04	-3045.00	26941.00	31200	20230303	-28.04	20100	20221013	11.69	31200	-28.04	20230303	20200	11.14	20230726	31200	-28.04	20230303	20100	11.69	20221013	1.74	N	063160	2500	137 억	85174	N	N	1	N	N
15	20230830	111108	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	150	2	0.67	47119750	2112	33.69	22050	22550	22050	28950	15650	22300	22310.49	1.55	309	22800	22550	22300	22050	21800	22425	21925	137	6650	2500	16050	50	1	5485962	1232	-7.37	0.83	12	0.04	-3045.00	26941.00	31200	20230303	-28.04	20100	20221013	11.69	31200	-28.04	20230303	20200	11.14	20230726	31200	-28.04	20230303	20100	11.69	20221013	1.74	N	063160	2500	137 억	85174	N	N	1	N	N
16	20230830	100818	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	50	2	0.22	17946250	807	12.87	22050	22550	22050	28950	15650	22300	22238.23	1.55	4	22800	22550	22300	22050	21800	22425	21925	137	6650	2500	16050	50	1	5485962	1226	-7.34	0.83	12	0.01	-3045.00	26941.00	31200	20230303	-28.37	20100	20221013	11.19	31200	-28.37	20230303	20200	10.64	20230726	31200	-28.37	20230303	20100	11.19	20221013	1.74	N	063160	2500	137 억	85174	N	N	1	N	N
17	20230830	090720	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	100	2	0.45	4827900	218	3.48	22050	22550	22050	28950	15650	22300	22146.33	1.55	-8	22800	22550	22300	22050	21800	22425	21925	137	6650	2500	16050	50	1	5485962	1229	-7.36	0.83	12	0.00	-3045.00	26941.00	31200	20230303	-28.21	20100	20221013	11.44	31200	-28.21	20230303	20200	10.89	20230726	31200	-28.21	20230303	20100	11.44	20221013	1.74	N	063160	2500	137 억	85174	N	N	1	N	N
18	20230829	160603	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	-150	5	-0.67	139132750	6267	118.18	22500	22550	22050	29150	15750	22450	22200.36	1.51	2073	22950	22700	22450	22200	21950	22575	22075	137	6700	2500	16160	50	1	5485962	1223	-7.32	0.83	12	0.11	-3045.00	26941.00	31200	20230303	-28.53	20100	20221013	10.95	31200	-28.53	20230303	20200	10.40	20230726	31200	-28.53	20230303	20100	10.95	20221013	1.75	N	063160	2500	137 억	83103	N	N	1	N	N
19	20230829	150721	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	-250	5	-1.11	127802750	5757	108.56	22500	22550	22050	29150	15750	22450	22199.54	1.51	1837	22950	22700	22450	22200	21950	22575	22075	137	6700	2500	16160	50	1	5485962	1218	-7.29	0.82	12	0.10	-3045.00	26941.00	31200	20230303	-28.85	20100	20221013	10.45	31200	-28.85	20230303	20200	9.90	20230726	31200	-28.85	20230303	20100	10.45	20221013	1.75	N	063160	2500	137 억	83103	N	N	1	N	N
20	20230829	140817	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	-250	5	-1.11	97630100	4396	82.90	22500	22550	22050	29150	15750	22450	22208.85	1.51	1808	22950	22700	22450	22200	21950	22575	22075	137	6700	2500	16160	50	1	5485962	1218	-7.29	0.82	12	0.08	-3045.00	26941.00	31200	20230303	-28.85	20100	20221013	10.45	31200	-28.85	20230303	20200	9.90	20230726	31200	-28.85	20230303	20100	10.45	20221013	1.75	N	063160	2500	137 억	83103	N	N	1	N	N
21	20230829	130741	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	-100	5	-0.45	88436550	3982	75.09	22500	22550	22050	29150	15750	22450	22209.08	1.51	1701	22950	22700	22450	22200	21950	22575	22075	137	6700	2500	16160	50	1	5485962	1226	-7.34	0.83	12	0.07	-3045.00	26941.00	31200	20230303	-28.37	20100	20221013	11.19	31200	-28.37	20230303	20200	10.64	20230726	31200	-28.37	20230303	20100	11.19	20221013	1.75	N	063160	2500	137 억	83103	N	N	1	N	N
22	20230829	120802	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	-250	5	-1.11	80801000	3638	68.60	22500	22550	22050	29150	15750	22450	22210.28	1.51	1680	22950	22700	22450	22200	21950	22575	22075	137	6700	2500	16160	50	1	5485962	1218	-7.29	0.82	12	0.07	-3045.00	26941.00	31200	20230303	-28.85	20100	20221013	10.45	31200	-28.85	20230303	20200	9.90	20230726	31200	-28.85	20230303	20100	10.45	20221013	1.75	N	063160	2500	137 억	83103	N	N	1	N	N
23	20230829	111248	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	-50	5	-0.22	52409100	2362	44.54	22500	22550	22050	29150	15750	22450	22188.44	1.51	1035	22950	22700	22450	22200	21950	22575	22075	137	6700	2500	16160	50	1	5485962	1229	-7.36	0.83	12	0.04	-3045.00	26941.00	31200	20230303	-28.21	20100	20221013	11.44	31200	-28.21	20230303	20200	10.89	20230726	31200	-28.21	20230303	20100	11.44	20221013	1.75	N	063160	2500	137 억	83103	N	N	1	N	N
24	20230829	100842	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	-200	5	-0.89	43469150	1961	36.98	22500	22550	22050	29150	15750	22450	22166.83	1.51	906	22950	22700	22450	22200	21950	22575	22075	137	6700	2500	16160	50	1	5485962	1221	-7.31	0.83	12	0.04	-3045.00	26941.00	31200	20230303	-28.69	20100	20221013	10.70	31200	-28.69	20230303	20200	10.15	20230726	31200	-28.69	20230303	20100	10.70	20221013	1.75	N	063160	2500	137 억	83103	N	N	1	N	N
25	20230829	090552	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	-200	5	-0.89	560300	25	0.47	22500	22550	22250	29150	15750	22450	22412.00	1.51	-13	22950	22700	22450	22200	21950	22575	22075	137	6700	2500	16160	50	1	5485962	1221	-7.31	0.83	12	0.00	-3045.00	26941.00	31200	20230303	-28.69	20100	20221013	10.70	31200	-28.69	20230303	20200	10.15	20230726	31200	-28.69	20230303	20100	10.70	20221013	1.75	N	063160	2500	137 억	83103	N	N	1	N	N
26	20230828	160546	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	-150	5	-0.66	118578000	5302	149.44	22500	22700	22200	29350	15850	22600	22362.44	1.50	798	23000	22800	22450	22250	21900	22900	22350	137	6750	2500	16270	50	1	5485962	1232	-7.37	0.83	12	0.10	-3045.00	26941.00	31200	20230303	-28.04	20100	20221013	11.69	31200	-28.04	20230303	20200	11.14	20230726	31200	-28.04	20230303	20100	11.69	20221013	1.76	N	063160	2500	137 억	82305	N	N	1	N	N
27	20230828	150552	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	-300	5	-1.33	101104400	4520	127.40	22500	22700	22200	29350	15850	22600	22368.23	1.50	748	23000	22800	22450	22250	21900	22900	22350	137	6750	2500	16270	50	1	5485962	1223	-7.32	0.83	12	0.08	-3045.00	26941.00	31200	20230303	-28.53	20100	20221013	10.95	31200	-28.53	20230303	20200	10.40	20230726	31200	-28.53	20230303	20100	10.95	20221013	1.76	N	063160	2500	137 억	82305	N	N	0	N	N
28	20230828	140553	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	-250	5	-1.11	85745700	3833	108.03	22500	22700	22200	29350	15850	22600	22370.39	1.50	834	23000	22800	22450	22250	21900	22900	22350	137	6750	2500	16270	50	1	5485962	1226	-7.34	0.83	12	0.07	-3045.00	26941.00	31200	20230303	-28.37	20100	20221013	11.19	31200	-28.37	20230303	20200	10.64	20230726	31200	-28.37	20230303	20100	11.19	20221013	1.76	N	063160	2500	137 억	82305	N	N	0	N	N
29	20230828	130558	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	-150	5	-0.66	76393750	3414	96.22	22500	22700	22200	29350	15850	22600	22376.61	1.50	774	23000	22800	22450	22250	21900	22900	22350	137	6750	2500	16270	50	1	5485962	1232	-7.37	0.83	12	0.06	-3045.00	26941.00	31200	20230303	-28.04	20100	20221013	11.69	31200	-28.04	20230303	20200	11.14	20230726	31200	-28.04	20230303	20100	11.69	20221013	1.76	N	063160	2500	137 억	82305	N	N	0	N	N
30	20230828	120551	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	-150	5	-0.66	62830050	2807	79.11	22500	22700	22200	29350	15850	22600	22383.35	1.50	432	23000	22800	22450	22250	21900	22900	22350	137	6750	2500	16270	50	1	5485962	1232	-7.37	0.83	12	0.05	-3045.00	26941.00	31200	20230303	-28.04	20100	20221013	11.69	31200	-28.04	20230303	20200	11.14	20230726	31200	-28.04	20230303	20100	11.69	20221013	1.76	N	063160	2500	137 억	82305	N	N	0	N	N
31	20230828	110548	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	-200	5	-0.88	58977650	2635	74.27	22500	22700	22200	29350	15850	22600	22382.41	1.50	413	23000	22800	22450	22250	21900	22900	22350	137	6750	2500	16270	50	1	5485962	1229	-7.36	0.83	12	0.05	-3045.00	26941.00	31200	20230303	-28.21	20100	20221013	11.44	31200	-28.21	20230303	20200	10.89	20230726	31200	-28.21	20230303	20100	11.44	20221013	1.76	N	063160	2500	137 억	82305	N	N	0	N	N
32	20230828	100544	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	-100	5	-0.44	19807850	882	24.86	22500	22700	22350	29350	15850	22600	22457.88	1.50	-253	23000	22800	22450	22250	21900	22900	22350	137	6750	2500	16270	50	1	5485962	1234	-7.39	0.84	12	0.02	-3045.00	26941.00	31200	20230303	-27.88	20100	20221013	11.94	31200	-27.88	20230303	20200	11.39	20230726	31200	-27.88	20230303	20100	11.94	20221013	1.76	N	063160	2500	137 억	82305	N	N	0	N	N
33	20230828	090552	57	100.00	KOSPI	의약품	N	N	N	N	N	22650	50	2	0.22	3155300	140	3.95	22500	22700	22500	29350	15850	22600	22537.86	1.50	38	23000	22800	22450	22250	21900	22900	22350	137	6750	2500	16270	50	1	5485962	1243	-7.44	0.84	12	0.00	-3045.00	26941.00	31200	20230303	-27.40	20100	20221013	12.69	31200	-27.40	20230303	20200	12.13	20230726	31200	-27.40	20230303	20100	12.69	20221013	1.76	N	063160	2500	137 억	82305	N	N	0	N	N
34	20230825	160546	57	100.00	KOSPI	의약품	N	N	N	N	N	22600	150	2	0.67	79084900	3548	75.38	22100	22650	22100	29150	15750	22450	22285.11	1.49	392	23016	22732	22416	22132	21816	22575	21975	137	6700	2500	16160	50	1	5485962	1240	-7.42	0.84	12	0.06	-3045.00	26941.00	31200	20230303	-27.56	20100	20221013	12.44	31200	-27.56	20230303	20200	11.88	20230726	31200	-27.56	20230303	20100	12.44	20221013	1.75	N	063160	2500	137 억	81921	N	N	1	N	N
35	20230825	150551	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	-150	5	-0.67	66389050	2985	63.42	22100	22600	22100	29150	15750	22450	22240.89	1.49	384	23016	22732	22416	22132	21816	22575	21975	137	6700	2500	16160	50	1	5485962	1223	-7.32	0.83	12	0.05	-3045.00	26941.00	31200	20230303	-28.53	20100	20221013	10.95	31200	-28.53	20230303	20200	10.40	20230726	31200	-28.53	20230303	20100	10.95	20221013	1.75	N	063160	2500	137 억	81921	N	N	1	N	N
36	20230825	140549	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	-150	5	-0.67	44877850	2016	42.83	22100	22600	22100	29150	15750	22450	22260.84	1.49	114	23016	22732	22416	22132	21816	22575	21975	137	6700	2500	16160	50	1	5485962	1223	-7.32	0.83	12	0.04	-3045.00	26941.00	31200	20230303	-28.53	20100	20221013	10.95	31200	-28.53	20230303	20200	10.40	20230726	31200	-28.53	20230303	20100	10.95	20221013	1.75	N	063160	2500	137 억	81921	N	N	1	N	N
37	20230825	130547	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	-100	5	-0.45	43698850	1963	41.70	22100	22600	22100	29150	15750	22450	22261.26	1.49	114	23016	22732	22416	22132	21816	22575	21975	137	6700	2500	16160	50	1	5485962	1226	-7.34	0.83	12	0.04	-3045.00	26941.00	31200	20230303	-28.37	20100	20221013	11.19	31200	-28.37	20230303	20200	10.64	20230726	31200	-28.37	20230303	20100	11.19	20221013	1.75	N	063160	2500	137 억	81921	N	N	1	N	N
38	20230825	120547	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	-50	5	-0.22	26954400	1210	25.71	22100	22600	22100	29150	15750	22450	22276.36	1.49	47	23016	22732	22416	22132	21816	22575	21975	137	6700	2500	16160	50	1	5485962	1229	-7.36	0.83	12	0.02	-3045.00	26941.00	31200	20230303	-28.21	20100	20221013	11.44	31200	-28.21	20230303	20200	10.89	20230726	31200	-28.21	20230303	20100	11.44	20221013	1.75	N	063160	2500	137 억	81921	N	N	1	N	N
39	20230825	110549	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	0	3	0.00	11226950	504	10.71	22100	22600	22100	29150	15750	22450	22275.69	1.49	29	23016	22732	22416	22132	21816	22575	21975	137	6700	2500	16160	50	1	5485962	1232	-7.37	0.83	12	0.01	-3045.00	26941.00	31200	20230303	-28.04	20100	20221013	11.69	31200	-28.04	20230303	20200	11.14	20230726	31200	-28.04	20230303	20100	11.69	20221013	1.75	N	063160	2500	137 억	81921	N	N	1	N	N
40	20230825	100549	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	-50	5	-0.22	8807000	396	8.41	22100	22600	22100	29150	15750	22450	22239.90	1.49	30	23016	22732	22416	22132	21816	22575	21975	137	6700	2500	16160	50	1	5485962	1229	-7.36	0.83	12	0.01	-3045.00	26941.00	31200	20230303	-28.21	20100	20221013	11.44	31200	-28.21	20230303	20200	10.89	20230726	31200	-28.21	20230303	20100	11.44	20221013	1.75	N	063160	2500	137 억	81921	N	N	1	N	N
41	20230825	090548	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	-250	5	-1.11	5745050	259	5.50	22100	22450	22100	29150	15750	22450	22181.66	1.49	1	23016	22732	22416	22132	21816	22575	21975	137	6700	2500	16160	50	1	5485962	1218	-7.29	0.82	12	0.00	-3045.00	26941.00	31200	20230303	-28.85	20100	20221013	10.45	31200	-28.85	20230303	20200	9.90	20230726	31200	-28.85	20230303	20100	10.45	20221013	1.75	N	063160	2500	137 억	81921	N	N	1	N	N
42	20230824	160543	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	100	2	0.45	104760400	4707	78.29	22700	22700	22100	29050	15650	22350	22256.30	1.49	-174	23183	22766	22483	22066	21783	22625	21925	137	6700	2500	16090	50	1	5485962	1232	-7.37	0.83	12	0.09	-3045.00	26941.00	31200	20230303	-28.04	20100	20221013	11.69	31200	-28.04	20230303	20200	11.14	20230726	31200	-28.04	20230303	20100	11.69	20221013	1.75	N	063160	2500	137 억	81478	N	N	1	N	N
43	20230824	150542	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	0	3	0.00	96066650	4318	71.82	22700	22700	22100	29050	15650	22350	22247.95	1.49	-187	23183	22766	22483	22066	21783	22625	21925	137	6700	2500	16090	50	1	5485962	1226	-7.34	0.83	12	0.08	-3045.00	26941.00	31200	20230303	-28.37	20100	20221013	11.19	31200	-28.37	20230303	20200	10.64	20230726	31200	-28.37	20230303	20100	11.19	20221013	1.75	N	063160	2500	137 억	81478	N	N	1	N	N
44	20230824	140543	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	-50	5	-0.22	87921100	3953	65.75	22700	22700	22100	29050	15650	22350	22241.61	1.49	-357	23183	22766	22483	22066	21783	22625	21925	137	6700	2500	16090	50	1	5485962	1223	-7.32	0.83	12	0.07	-3045.00	26941.00	31200	20230303	-28.53	20100	20221013	10.95	31200	-28.53	20230303	20200	10.40	20230726	31200	-28.53	20230303	20100	10.95	20221013	1.75	N	063160	2500	137 억	81478	N	N	1	N	N
45	20230824	130549	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	-100	5	-0.45	73745300	3317	55.17	22700	22700	22100	29050	15650	22350	22232.53	1.49	-535	23183	22766	22483	22066	21783	22625	21925	137	6700	2500	16090	50	1	5485962	1221	-7.31	0.83	12	0.06	-3045.00	26941.00	31200	20230303	-28.69	20100	20221013	10.70	31200	-28.69	20230303	20200	10.15	20230726	31200	-28.69	20230303	20100	10.70	20221013	1.75	N	063160	2500	137 억	81478	N	N	1	N	N
46	20230824	120547	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	-100	5	-0.45	61606300	2771	46.09	22700	22700	22100	29050	15650	22350	22232.52	1.49	-604	23183	22766	22483	22066	21783	22625	21925	137	6700	2500	16090	50	1	5485962	1221	-7.31	0.83	12	0.05	-3045.00	26941.00	31200	20230303	-28.69	20100	20221013	10.70	31200	-28.69	20230303	20200	10.15	20230726	31200	-28.69	20230303	20100	10.70	20221013	1.75	N	063160	2500	137 억	81478	N	N	1	N	N
47	20230824	110546	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	-150	5	-0.67	50346600	2264	37.66	22700	22700	22100	29050	15650	22350	22237.90	1.49	-574	23183	22766	22483	22066	21783	22625	21925	137	6700	2500	16090	50	1	5485962	1218	-7.29	0.82	12	0.04	-3045.00	26941.00	31200	20230303	-28.85	20100	20221013	10.45	31200	-28.85	20230303	20200	9.90	20230726	31200	-28.85	20230303	20100	10.45	20221013	1.75	N	063160	2500	137 억	81478	N	N	1	N	N
48	20230824	100544	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	-150	5	-0.67	37954400	1706	28.38	22700	22700	22100	29050	15650	22350	22247.60	1.49	-359	23183	22766	22483	22066	21783	22625	21925	137	6700	2500	16090	50	1	5485962	1218	-7.29	0.82	12	0.03	-3045.00	26941.00	31200	20230303	-28.85	20100	20221013	10.45	31200	-28.85	20230303	20200	9.90	20230726	31200	-28.85	20230303	20100	10.45	20221013	1.75	N	063160	2500	137 억	81478	N	N	1	N	N
49	20230824	090545	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	0	3	0.00	3611600	161	2.68	22700	22700	22250	29050	15650	22350	22432.30	1.49	-106	23183	22766	22483	22066	21783	22625	21925	137	6700	2500	16090	50	1	5485962	1226	-7.34	0.83	12	0.00	-3045.00	26941.00	31200	20230303	-28.37	20100	20221013	11.19	31200	-28.37	20230303	20200	10.64	20230726	31200	-28.37	20230303	20100	11.19	20221013	1.75	N	063160	2500	137 억	81478	N	N	1	N	N
50	20230823	160541	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	-550	5	-2.40	134781800	6012	207.17	22500	22900	22200	29750	16050	22900	22420.20	1.50	-1085	23300	23100	22750	22550	22200	22925	22375	137	6850	2500	16480	50	1	5485962	1226	-7.34	0.83	12	0.11	-3045.00	26941.00	31200	20230303	-28.37	20100	20221013	11.19	31200	-28.37	20230303	20200	10.64	20230726	31200	-28.37	20230303	20100	11.19	20221013	1.75	N	063160	2500	137 억	82518	N	N	1	N	N
51	20230823	150543	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	-600	5	-2.62	94998050	4227	145.66	22500	22900	22300	29750	16050	22900	22474.11	1.50	-1040	23300	23100	22750	22550	22200	22925	22375	137	6850	2500	16480	50	1	5485962	1223	-7.32	0.83	12	0.08	-3045.00	26941.00	31200	20230303	-28.53	20100	20221013	10.95	31200	-28.53	20230303	20200	10.40	20230726	31200	-28.53	20230303	20100	10.95	20221013	1.75	N	063160	2500	137 억	82518	N	N	2	N	N
52	20230823	140547	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	-500	5	-2.18	66926100	2971	102.38	22500	22900	22350	29750	16050	22900	22526.46	1.50	-979	23300	23100	22750	22550	22200	22925	22375	137	6850	2500	16480	50	1	5485962	1229	-7.36	0.83	12	0.05	-3045.00	26941.00	31200	20230303	-28.21	20100	20221013	11.44	31200	-28.21	20230303	20200	10.89	20230726	31200	-28.21	20230303	20100	11.44	20221013	1.75	N	063160	2500	137 억	82518	N	N	2	N	N
53	20230823	130541	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	-400	5	-1.75	51124400	2266	78.08	22500	22900	22450	29750	16050	22900	22561.52	1.50	-525	23300	23100	22750	22550	22200	22925	22375	137	6850	2500	16480	50	1	5485962	1234	-7.39	0.84	12	0.04	-3045.00	26941.00	31200	20230303	-27.88	20100	20221013	11.94	31200	-27.88	20230303	20200	11.39	20230726	31200	-27.88	20230303	20100	11.94	20221013	1.75	N	063160	2500	137 억	82518	N	N	2	N	N
54	20230823	120547	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	-400	5	-1.75	37645050	1667	57.44	22500	22900	22500	29750	16050	22900	22582.51	1.50	-475	23300	23100	22750	22550	22200	22925	22375	137	6850	2500	16480	50	1	5485962	1234	-7.39	0.84	12	0.03	-3045.00	26941.00	31200	20230303	-27.88	20100	20221013	11.94	31200	-27.88	20230303	20200	11.39	20230726	31200	-27.88	20230303	20100	11.94	20221013	1.75	N	063160	2500	137 억	82518	N	N	2	N	N
55	20230823	110543	57	100.00	KOSPI	의약품	N	N	N	N	N	22600	-300	5	-1.31	22300100	987	34.01	22500	22900	22500	29750	16050	22900	22593.82	1.50	-259	23300	23100	22750	22550	22200	22925	22375	137	6850	2500	16480	50	1	5485962	1240	-7.42	0.84	12	0.02	-3045.00	26941.00	31200	20230303	-27.56	20100	20221013	12.44	31200	-27.56	20230303	20200	11.88	20230726	31200	-27.56	20230303	20100	12.44	20221013	1.75	N	063160	2500	137 억	82518	N	N	2	N	N
56	20230823	100542	57	100.00	KOSPI	의약품	N	N	N	N	N	22650	-250	5	-1.09	13648100	604	20.81	22500	22900	22500	29750	16050	22900	22596.19	1.50	-82	23300	23100	22750	22550	22200	22925	22375	137	6850	2500	16480	50	1	5485962	1243	-7.44	0.84	12	0.01	-3045.00	26941.00	31200	20230303	-27.40	20100	20221013	12.69	31200	-27.40	20230303	20200	12.13	20230726	31200	-27.40	20230303	20100	12.69	20221013	1.75	N	063160	2500	137 억	82518	N	N	2	N	N
57	20230823	090547	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	0	3	0.00	1536900	68	2.34	22500	22900	22500	29750	16050	22900	22601.47	1.50	47	23300	23100	22750	22550	22200	22925	22375	137	6850	2500	16480	50	1	5485962	1256	-7.52	0.85	12	0.00	-3045.00	26941.00	31200	20230303	-26.60	20100	20221013	13.93	31200	-26.60	20230303	20200	13.37	20230726	31200	-26.60	20230303	20100	13.93	20221013	1.75	N	063160	2500	137 억	82518	N	N	2	N	N
58	20230822	160539	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	0	3	0.00	65682500	2902	74.18	22950	22950	22400	29750	16050	22900	22632.61	1.51	-153	23400	23150	22850	22600	22300	23000	22450	137	6850	2500	16480	50	1	5485962	1256	-7.52	0.85	12	0.05	-3045.00	26941.00	31200	20230303	-26.60	20100	20221013	13.93	31200	-26.60	20230303	20200	13.37	20230726	31200	-26.60	20230303	20100	13.93	20221013	1.76	N	063160	2500	137 억	82666	N	N	2	N	N
59	20230822	150540	57	100.00	KOSPI	의약품	N	N	N	N	N	22600	-300	5	-1.31	55689400	2464	62.99	22950	22950	22400	29750	16050	22900	22601.22	1.51	-155	23400	23150	22850	22600	22300	23000	22450	137	6850	2500	16480	50	1	5485962	1240	-7.42	0.84	12	0.04	-3045.00	26941.00	31200	20230303	-27.56	20100	20221013	12.44	31200	-27.56	20230303	20200	11.88	20230726	31200	-27.56	20230303	20100	12.44	20221013	1.76	N	063160	2500	137 억	82666	N	N	2	N	N
60	20230822	140544	57	100.00	KOSPI	의약품	N	N	N	N	N	22600	-300	5	-1.31	41895400	1856	47.44	22950	22950	22400	29750	16050	22900	22572.95	1.51	-88	23400	23150	22850	22600	22300	23000	22450	137	6850	2500	16480	50	1	5485962	1240	-7.42	0.84	12	0.03	-3045.00	26941.00	31200	20230303	-27.56	20100	20221013	12.44	31200	-27.56	20230303	20200	11.88	20230726	31200	-27.56	20230303	20100	12.44	20221013	1.76	N	063160	2500	137 억	82666	N	N	2	N	N
61	20230822	130539	57	100.00	KOSPI	의약품	N	N	N	N	N	22550	-350	5	-1.53	38271500	1696	43.35	22950	22950	22400	29750	16050	22900	22565.74	1.51	-69	23400	23150	22850	22600	22300	23000	22450	137	6850	2500	16480	50	1	5485962	1237	-7.41	0.84	12	0.03	-3045.00	26941.00	31200	20230303	-27.72	20100	20221013	12.19	31200	-27.72	20230303	20200	11.63	20230726	31200	-27.72	20230303	20100	12.19	20221013	1.76	N	063160	2500	137 억	82666	N	N	2	N	N
62	20230822	120531	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	-400	5	-1.75	35786600	1586	40.54	22950	22950	22400	29750	16050	22900	22564.06	1.51	-84	23400	23150	22850	22600	22300	23000	22450	137	6850	2500	16480	50	1	5485962	1234	-7.39	0.84	12	0.03	-3045.00	26941.00	31200	20230303	-27.88	20100	20221013	11.94	31200	-27.88	20230303	20200	11.39	20230726	31200	-27.88	20230303	20100	11.94	20221013	1.76	N	063160	2500	137 억	82666	N	N	2	N	N
63	20230822	110538	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	-450	5	-1.97	32090700	1422	36.35	22950	22950	22400	29750	16050	22900	22567.30	1.51	-102	23400	23150	22850	22600	22300	23000	22450	137	6850	2500	16480	50	1	5485962	1232	-7.37	0.83	12	0.03	-3045.00	26941.00	31200	20230303	-28.04	20100	20221013	11.69	31200	-28.04	20230303	20200	11.14	20230726	31200	-28.04	20230303	20100	11.69	20221013	1.76	N	063160	2500	137 억	82666	N	N	2	N	N
64	20230822	100535	57	100.00	KOSPI	의약품	N	N	N	N	N	22650	-250	5	-1.09	8617200	380	9.71	22950	22950	22500	29750	16050	22900	22676.84	1.51	-241	23400	23150	22850	22600	22300	23000	22450	137	6850	2500	16480	50	1	5485962	1243	-7.44	0.84	12	0.01	-3045.00	26941.00	31200	20230303	-27.40	20100	20221013	12.69	31200	-27.40	20230303	20200	12.13	20230726	31200	-27.40	20230303	20100	12.69	20221013	1.76	N	063160	2500	137 억	82666	N	N	2	N	N
65	20230822	090539	57	100.00	KOSPI	의약품	N	N	N	N	N	22600	-300	5	-1.31	2073000	91	2.33	22950	22950	22600	29750	16050	22900	22780.22	1.51	-78	23400	23150	22850	22600	22300	23000	22450	137	6850	2500	16480	50	1	5485962	1240	-7.42	0.84	12	0.00	-3045.00	26941.00	31200	20230303	-27.56	20100	20221013	12.44	31200	-27.56	20230303	20200	11.88	20230726	31200	-27.56	20230303	20100	12.44	20221013	1.76	N	063160	2500	137 억	82666	N	N	2	N	N
66	20230821	160537	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	-50	5	-0.22	88825750	3912	64.26	23050	23100	22550	29800	16100	22950	22705.72	1.51	-446	23583	23266	22833	22516	22083	23425	22675	137	6850	2500	16520	50	1	5485962	1256	-7.52	0.85	12	0.07	-3045.00	26941.00	31200	20230303	-26.60	20100	20221013	13.93	31200	-26.60	20230303	20200	13.37	20230726	31200	-26.60	20230303	20100	13.93	20221013	1.76	N	063160	2500	137 억	83072	N	N	2	N	N
67	20230821	150542	57	100.00	KOSPI	의약품	N	N	N	N	N	22600	-350	5	-1.53	69100900	3044	50.00	23050	23100	22600	29800	16100	22950	22700.69	1.51	-377	23583	23266	22833	22516	22083	23425	22675	137	6850	2500	16520	50	1	5485962	1240	-7.42	0.84	12	0.06	-3045.00	26941.00	31200	20230303	-27.56	20100	20221013	12.44	31200	-27.56	20230303	20200	11.88	20230726	31200	-27.56	20230303	20100	12.44	20221013	1.76	N	063160	2500	137 억	83072	N	N	3	N	N
68	20230821	140540	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	-250	5	-1.09	56417750	2484	40.80	23050	23100	22600	29800	16100	22950	22712.46	1.51	-246	23583	23266	22833	22516	22083	23425	22675	137	6850	2500	16520	50	1	5485962	1245	-7.45	0.84	12	0.05	-3045.00	26941.00	31200	20230303	-27.24	20100	20221013	12.94	31200	-27.24	20230303	20200	12.38	20230726	31200	-27.24	20230303	20100	12.94	20221013	1.76	N	063160	2500	137 억	83072	N	N	3	N	N
69	20230821	130544	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	-250	5	-1.09	49545850	2181	35.82	23050	23100	22600	29800	16100	22950	22717.03	1.51	-186	23583	23266	22833	22516	22083	23425	22675	137	6850	2500	16520	50	1	5485962	1245	-7.45	0.84	12	0.04	-3045.00	26941.00	31200	20230303	-27.24	20100	20221013	12.94	31200	-27.24	20230303	20200	12.38	20230726	31200	-27.24	20230303	20100	12.94	20221013	1.76	N	063160	2500	137 억	83072	N	N	3	N	N
70	20230821	120542	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	-250	5	-1.09	45049350	1983	32.57	23050	23100	22600	29800	16100	22950	22717.78	1.51	-176	23583	23266	22833	22516	22083	23425	22675	137	6850	2500	16520	50	1	5485962	1245	-7.45	0.84	12	0.04	-3045.00	26941.00	31200	20230303	-27.24	20100	20221013	12.94	31200	-27.24	20230303	20200	12.38	20230726	31200	-27.24	20230303	20100	12.94	20221013	1.76	N	063160	2500	137 억	83072	N	N	3	N	N
71	20230821	110539	57	100.00	KOSPI	의약품	N	N	N	N	N	22800	-150	5	-0.65	25909500	1140	18.73	23050	23100	22600	29800	16100	22950	22727.63	1.51	-170	23583	23266	22833	22516	22083	23425	22675	137	6850	2500	16520	50	1	5485962	1251	-7.49	0.85	12	0.02	-3045.00	26941.00	31200	20230303	-26.92	20100	20221013	13.43	31200	-26.92	20230303	20200	12.87	20230726	31200	-26.92	20230303	20100	13.43	20221013	1.76	N	063160	2500	137 억	83072	N	N	3	N	N
72	20230821	100537	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	-50	5	-0.22	6966400	305	5.01	23050	23100	22600	29800	16100	22950	22840.66	1.51	-22	23583	23266	22833	22516	22083	23425	22675	137	6850	2500	16520	50	1	5485962	1256	-7.52	0.85	12	0.01	-3045.00	26941.00	31200	20230303	-26.60	20100	20221013	13.93	31200	-26.60	20230303	20200	13.37	20230726	31200	-26.60	20230303	20100	13.93	20221013	1.76	N	063160	2500	137 억	83072	N	N	3	N	N
73	20230821	090544	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	50	2	0.22	1728500	75	1.23	23050	23100	22850	29800	16100	22950	23046.67	1.51	-29	23583	23266	22833	22516	22083	23425	22675	137	6850	2500	16520	50	1	5485962	1262	-7.55	0.85	12	0.00	-3045.00	26941.00	31200	20230303	-26.28	20100	20221013	14.43	31200	-26.28	20230303	20200	13.86	20230726	31200	-26.28	20230303	20100	14.43	20221013	1.76	N	063160	2500	137 억	83072	N	N	3	N	N
74	20230818	160538	57	100.00	KOSPI	의약품	N	N	N	N	N	22950	-150	5	-0.65	136241900	6001	49.69	22550	23150	22400	30000	16200	23100	22703.20	1.50	980	23933	23516	22933	22516	21933	23725	22725	137	6900	2500	16630	50	1	5485962	1259	-7.54	0.85	12	0.11	-3045.00	26941.00	31200	20230303	-26.44	20100	20221013	14.18	31200	-26.44	20230303	20200	13.61	20230726	31200	-26.44	20230303	20100	14.18	20221013	1.74	N	063160	2500	137 억	82089	N	N	3	N	N
75	20230818	150532	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	-400	5	-1.73	130105650	5733	47.47	22550	23150	22400	30000	16200	23100	22694.17	1.50	1006	23933	23516	22933	22516	21933	23725	22725	137	6900	2500	16630	50	1	5485962	1245	-7.45	0.84	12	0.10	-3045.00	26941.00	31200	20230303	-27.24	20100	20221013	12.94	31200	-27.24	20230303	20200	12.38	20230726	31200	-27.24	20230303	20100	12.94	20221013	1.74	N	063160	2500	137 억	82089	N	N	8	N	N
76	20230818	140538	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-250	5	-1.08	111113000	4900	40.57	22550	23150	22400	30000	16200	23100	22676.12	1.50	928	23933	23516	22933	22516	21933	23725	22725	137	6900	2500	16630	50	1	5485962	1254	-7.50	0.85	12	0.09	-3045.00	26941.00	31200	20230303	-26.76	20100	20221013	13.68	31200	-26.76	20230303	20200	13.12	20230726	31200	-26.76	20230303	20100	13.68	20221013	1.74	N	063160	2500	137 억	82089	N	N	8	N	N
77	20230818	130534	57	100.00	KOSPI	의약품	N	N	N	N	N	22750	-350	5	-1.52	95840650	4231	35.03	22550	23150	22400	30000	16200	23100	22652.01	1.50	948	23933	23516	22933	22516	21933	23725	22725	137	6900	2500	16630	50	1	5485962	1248	-7.47	0.84	12	0.08	-3045.00	26941.00	31200	20230303	-27.08	20100	20221013	13.18	31200	-27.08	20230303	20200	12.62	20230726	31200	-27.08	20230303	20100	13.18	20221013	1.74	N	063160	2500	137 억	82089	N	N	8	N	N
78	20230818	120544	57	100.00	KOSPI	의약품	N	N	N	N	N	22750	-350	5	-1.52	88983850	3930	32.54	22550	23150	22400	30000	16200	23100	22642.20	1.50	789	23933	23516	22933	22516	21933	23725	22725	137	6900	2500	16630	50	1	5485962	1248	-7.47	0.84	12	0.07	-3045.00	26941.00	31200	20230303	-27.08	20100	20221013	13.18	31200	-27.08	20230303	20200	12.62	20230726	31200	-27.08	20230303	20100	13.18	20221013	1.74	N	063160	2500	137 억	82089	N	N	8	N	N
79	20230818	110536	57	100.00	KOSPI	의약품	N	N	N	N	N	22650	-450	5	-1.95	83776000	3701	30.65	22550	23150	22400	30000	16200	23100	22636.04	1.50	793	23933	23516	22933	22516	21933	23725	22725	137	6900	2500	16630	50	1	5485962	1243	-7.44	0.84	12	0.07	-3045.00	26941.00	31200	20230303	-27.40	20100	20221013	12.69	31200	-27.40	20230303	20200	12.13	20230726	31200	-27.40	20230303	20100	12.69	20221013	1.74	N	063160	2500	137 억	82089	N	N	8	N	N
80	20230818	100537	57	100.00	KOSPI	의약품	N	N	N	N	N	22650	-450	5	-1.95	79864200	3528	29.21	22550	23150	22400	30000	16200	23100	22637.24	1.50	784	23933	23516	22933	22516	21933	23725	22725	137	6900	2500	16630	50	1	5485962	1243	-7.44	0.84	12	0.06	-3045.00	26941.00	31200	20230303	-27.40	20100	20221013	12.69	31200	-27.40	20230303	20200	12.13	20230726	31200	-27.40	20230303	20100	12.69	20221013	1.74	N	063160	2500	137 억	82089	N	N	8	N	N
81	20230818	090538	57	100.00	KOSPI	의약품	N	N	N	N	N	22550	-550	5	-2.38	39394100	1748	14.47	22550	22650	22400	30000	16200	23100	22536.67	1.50	884	23933	23516	22933	22516	21933	23725	22725	137	6900	2500	16630	50	1	5485962	1237	-7.41	0.84	12	0.03	-3045.00	26941.00	31200	20230303	-27.72	20100	20221013	12.19	31200	-27.72	20230303	20200	11.63	20230726	31200	-27.72	20230303	20100	12.19	20221013	1.74	N	063160	2500	137 억	82089	N	N	8	N	N
82	20230817	160537	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	-300	5	-1.28	274857050	12077	89.45	22800	23350	22350	30400	16400	23400	22758.69	1.59	-5618	24033	23716	23183	22866	22333	23450	22600	137	7000	2500	16840	50	1	5485962	1267	-7.59	0.86	12	0.22	-3045.00	26941.00	31200	20230303	-25.96	20100	20221013	14.93	31200	-25.96	20230303	20200	14.36	20230726	31200	-25.96	20230303	20100	14.93	20221013	1.73	N	063160	2500	137 억	87357	N	N	8	N	N
83	20230817	150542	57	100.00	KOSPI	의약품	N	N	N	N	N	22550	-850	5	-3.63	169881900	7515	55.66	22800	23350	22350	30400	16400	23400	22605.71	1.59	-2130	24033	23716	23183	22866	22333	23450	22600	137	7000	2500	16840	50	1	5485962	1237	-7.41	0.84	12	0.14	-3045.00	26941.00	31200	20230303	-27.72	20100	20221013	12.19	31200	-27.72	20230303	20200	11.63	20230726	31200	-27.72	20230303	20100	12.19	20221013	1.73	N	063160	2500	137 억	87357	N	N	1	N	N
84	20230817	140537	57	100.00	KOSPI	의약품	N	N	N	N	N	22750	-650	5	-2.78	149180450	6603	48.91	22800	23350	22350	30400	16400	23400	22592.83	1.59	-1767	24033	23716	23183	22866	22333	23450	22600	137	7000	2500	16840	50	1	5485962	1248	-7.47	0.84	12	0.12	-3045.00	26941.00	31200	20230303	-27.08	20100	20221013	13.18	31200	-27.08	20230303	20200	12.62	20230726	31200	-27.08	20230303	20100	13.18	20221013	1.73	N	063160	2500	137 억	87357	N	N	1	N	N
85	20230817	130534	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-550	5	-2.35	142889100	6327	46.86	22800	23350	22350	30400	16400	23400	22584.02	1.59	-1678	24033	23716	23183	22866	22333	23450	22600	137	7000	2500	16840	50	1	5485962	1254	-7.50	0.85	12	0.12	-3045.00	26941.00	31200	20230303	-26.76	20100	20221013	13.68	31200	-26.76	20230303	20200	13.12	20230726	31200	-26.76	20230303	20100	13.68	20221013	1.73	N	063160	2500	137 억	87357	N	N	1	N	N
86	20230817	120537	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	-900	5	-3.85	102284150	4547	33.68	22800	23350	22350	30400	16400	23400	22494.86	1.59	-1393	24033	23716	23183	22866	22333	23450	22600	137	7000	2500	16840	50	1	5485962	1234	-7.39	0.84	12	0.08	-3045.00	26941.00	31200	20230303	-27.88	20100	20221013	11.94	31200	-27.88	20230303	20200	11.39	20230726	31200	-27.88	20230303	20100	11.94	20221013	1.73	N	063160	2500	137 억	87357	N	N	1	N	N
87	20230817	110536	57	100.00	KOSPI	의약품	N	N	N	N	N	22550	-850	5	-3.63	96633350	4297	31.83	22800	23350	22350	30400	16400	23400	22488.56	1.59	-1254	24033	23716	23183	22866	22333	23450	22600	137	7000	2500	16840	50	1	5485962	1237	-7.41	0.84	12	0.08	-3045.00	26941.00	31200	20230303	-27.72	20100	20221013	12.19	31200	-27.72	20230303	20200	11.63	20230726	31200	-27.72	20230303	20100	12.19	20221013	1.73	N	063160	2500	137 억	87357	N	N	1	N	N
88	20230817	100534	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	-950	5	-4.06	67617250	3003	22.24	22800	23350	22350	30400	16400	23400	22516.57	1.59	-855	24033	23716	23183	22866	22333	23450	22600	137	7000	2500	16840	50	1	5485962	1232	-7.37	0.83	12	0.05	-3045.00	26941.00	31200	20230303	-28.04	20100	20221013	11.69	31200	-28.04	20230303	20200	11.14	20230726	31200	-28.04	20230303	20100	11.69	20221013	1.73	N	063160	2500	137 억	87357	N	N	1	N	N
89	20230817	090534	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-550	5	-2.35	20868800	924	6.84	22800	23350	22350	30400	16400	23400	22585.28	1.59	-69	24033	23716	23183	22866	22333	23450	22600	137	7000	2500	16840	50	1	5485962	1254	-7.50	0.85	12	0.02	-3045.00	26941.00	31200	20230303	-26.76	20100	20221013	13.68	31200	-26.76	20230303	20200	13.12	20230726	31200	-26.76	20230303	20100	13.68	20221013	1.73	N	063160	2500	137 억	87357	N	N	1	N	N
90	20230816	160535	57	100.00	KOSPI	의약품	N	N	N	N	N	23400	-250	5	-1.06	308354150	13451	232.35	23500	23500	22650	30700	16600	23650	22924.22	1.53	-1687	24616	24132	23816	23332	23016	23975	23175	137	7050	2500	17020	50	1	5485962	1284	-7.68	0.87	12	0.25	-3045.00	26941.00	31200	20230303	-25.00	20100	20221013	16.42	31200	-25.00	20230303	20200	15.84	20230726	31200	-25.00	20230303	20100	16.42	20221013	1.78	N	063160	2500	137 억	84187	N	N	1	N	N
91	20230816	150536	57	100.00	KOSPI	의약품	N	N	N	N	N	22750	-900	5	-3.81	279534350	12205	210.83	23500	23500	22650	30700	16600	23650	22903.27	1.53	-1739	24616	24132	23816	23332	23016	23975	23175	137	7050	2500	17020	50	1	5485962	1248	-7.47	0.84	12	0.22	-3045.00	26941.00	31200	20230303	-27.08	20100	20221013	13.18	31200	-27.08	20230303	20200	12.62	20230726	31200	-27.08	20230303	20100	13.18	20221013	1.78	N	063160	2500	137 억	84187	N	N	2	N	N
92	20230816	140535	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	-950	5	-4.02	246340400	10749	185.68	23500	23500	22650	30700	16600	23650	22917.52	1.53	-1469	24616	24132	23816	23332	23016	23975	23175	137	7050	2500	17020	50	1	5485962	1245	-7.45	0.84	12	0.20	-3045.00	26941.00	31200	20230303	-27.24	20100	20221013	12.94	31200	-27.24	20230303	20200	12.38	20230726	31200	-27.24	20230303	20100	12.94	20221013	1.78	N	063160	2500	137 억	84187	N	N	2	N	N
93	20230816	130535	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-800	5	-3.38	211225750	9206	159.03	23500	23500	22650	30700	16600	23650	22944.36	1.53	-973	24616	24132	23816	23332	23016	23975	23175	137	7050	2500	17020	50	1	5485962	1254	-7.50	0.85	12	0.17	-3045.00	26941.00	31200	20230303	-26.76	20100	20221013	13.68	31200	-26.76	20230303	20200	13.12	20230726	31200	-26.76	20230303	20100	13.68	20221013	1.78	N	063160	2500	137 억	84187	N	N	2	N	N
94	20230816	120542	57	100.00	KOSPI	의약품	N	N	N	N	N	22650	-1000	5	-4.23	156741750	6808	117.60	23500	23500	22650	30700	16600	23650	23023.17	1.53	-1255	24616	24132	23816	23332	23016	23975	23175	137	7050	2500	17020	50	1	5485962	1243	-7.44	0.84	12	0.12	-3045.00	26941.00	31200	20230303	-27.40	20100	20221013	12.69	31200	-27.40	20230303	20200	12.13	20230726	31200	-27.40	20230303	20100	12.69	20221013	1.78	N	063160	2500	137 억	84187	N	N	2	N	N
95	20230816	110539	57	100.00	KOSPI	의약품	N	N	N	N	N	22800	-850	5	-3.59	122948350	5322	91.93	23500	23500	22800	30700	16600	23650	23101.91	1.53	-200	24616	24132	23816	23332	23016	23975	23175	137	7050	2500	17020	50	1	5485962	1251	-7.49	0.85	12	0.10	-3045.00	26941.00	31200	20230303	-26.92	20100	20221013	13.43	31200	-26.92	20230303	20200	12.87	20230726	31200	-26.92	20230303	20100	13.43	20221013	1.78	N	063160	2500	137 억	84187	N	N	2	N	N
96	20230816	100536	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	-550	5	-2.33	85874050	3708	64.05	23500	23500	22850	30700	16600	23650	23159.13	1.53	-753	24616	24132	23816	23332	23016	23975	23175	137	7050	2500	17020	50	1	5485962	1267	-7.59	0.86	12	0.07	-3045.00	26941.00	31200	20230303	-25.96	20100	20221013	14.93	31200	-25.96	20230303	20200	14.36	20230726	31200	-25.96	20230303	20100	14.93	20221013	1.78	N	063160	2500	137 억	84187	N	N	2	N	N
97	20230816	090534	57	100.00	KOSPI	의약품	N	N	N	N	N	23400	-250	5	-1.06	5212600	223	3.85	23500	23500	23300	30700	16600	23650	23374.89	1.53	-16	24616	24132	23816	23332	23016	23975	23175	137	7050	2500	17020	50	1	5485962	1284	-7.68	0.87	12	0.00	-3045.00	26941.00	31200	20230303	-25.00	20100	20221013	16.42	31200	-25.00	20230303	20200	15.84	20230726	31200	-25.00	20230303	20100	16.42	20221013	1.78	N	063160	2500	137 억	84187	N	N	2	N	N
98	20230814	160530	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	-600	5	-2.47	137517500	5789	77.88	24300	24300	23500	31500	17000	24250	23754.70	1.57	-1328	24750	24500	24000	23750	23250	24625	23875	137	7250	2500	17460	50	1	5485962	1297	-7.77	0.88	12	0.11	-3045.00	26941.00	31200	20230303	-24.20	20100	20221013	17.66	31200	-24.20	20230303	20200	17.08	20230726	31200	-24.20	20230303	20100	17.66	20221013	1.80	N	063160	2500	137 억	86083	N	N	2	N	N
99	20230814	150528	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	-400	5	-1.65	102521550	4312	58.01	24300	24300	23500	31500	17000	24250	23775.32	1.57	-1165	24750	24500	24000	23750	23250	24625	23875	137	7250	2500	17460	50	1	5485962	1308	-7.83	0.89	12	0.08	-3045.00	26941.00	31200	20230303	-23.56	20100	20221013	18.66	31200	-23.56	20230303	20200	18.07	20230726	31200	-23.56	20230303	20100	18.66	20221013	1.80	N	063160	2500	137 억	86083	N	N	2	N	N
100	20230814	140529	57	100.00	KOSPI	의약품	N	N	N	N	N	23800	-450	5	-1.86	99548350	4187	56.33	24300	24300	23500	31500	17000	24250	23775.01	1.57	-1054	24750	24500	24000	23750	23250	24625	23875	137	7250	2500	17460	50	1	5485962	1306	-7.82	0.88	12	0.08	-3045.00	26941.00	31200	20230303	-23.72	20100	20221013	18.41	31200	-23.72	20230303	20200	17.82	20230726	31200	-23.72	20230303	20100	18.41	20221013	1.80	N	063160	2500	137 억	86083	N	N	2	N	N
101	20230814	130526	57	100.00	KOSPI	의약품	N	N	N	N	N	23700	-550	5	-2.27	97291800	4092	55.05	24300	24300	23500	31500	17000	24250	23775.52	1.57	-1026	24750	24500	24000	23750	23250	24625	23875	137	7250	2500	17460	50	1	5485962	1300	-7.78	0.88	12	0.07	-3045.00	26941.00	31200	20230303	-24.04	20100	20221013	17.91	31200	-24.04	20230303	20200	17.33	20230726	31200	-24.04	20230303	20100	17.91	20221013	1.80	N	063160	2500	137 억	86083	N	N	2	N	N
102	20230814	120526	57	100.00	KOSPI	의약품	N	N	N	N	N	23700	-550	5	-2.27	79300800	3331	44.81	24300	24300	23500	31500	17000	24250	23806.24	1.57	-963	24750	24500	24000	23750	23250	24625	23875	137	7250	2500	17460	50	1	5485962	1300	-7.78	0.88	12	0.06	-3045.00	26941.00	31200	20230303	-24.04	20100	20221013	17.91	31200	-24.04	20230303	20200	17.33	20230726	31200	-24.04	20230303	20100	17.91	20221013	1.80	N	063160	2500	137 억	86083	N	N	2	N	N
103	20230814	110526	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	-400	5	-1.65	38916000	1625	21.86	24300	24300	23750	31500	17000	24250	23947.38	1.57	-703	24750	24500	24000	23750	23250	24625	23875	137	7250	2500	17460	50	1	5485962	1308	-7.83	0.89	12	0.03	-3045.00	26941.00	31200	20230303	-23.56	20100	20221013	18.66	31200	-23.56	20230303	20200	18.07	20230726	31200	-23.56	20230303	20100	18.66	20221013	1.80	N	063160	2500	137 억	86083	N	N	2	N	N
104	20230814	100525	57	100.00	KOSPI	의약품	N	N	N	N	N	24050	-200	5	-0.82	31661400	1321	17.77	24300	24300	23750	31500	17000	24250	23966.68	1.57	-579	24750	24500	24000	23750	23250	24625	23875	137	7250	2500	17460	50	1	5485962	1319	-7.90	0.89	12	0.02	-3045.00	26941.00	31200	20230303	-22.92	20100	20221013	19.65	31200	-22.92	20230303	20200	19.06	20230726	31200	-22.92	20230303	20100	19.65	20221013	1.80	N	063160	2500	137 억	86083	N	N	2	N	N
105	20230814	090526	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	-400	5	-1.65	4330100	179	2.41	24300	24300	23850	31500	17000	24250	24188.79	1.57	-74	24750	24500	24000	23750	23250	24625	23875	137	7250	2500	17460	50	1	5485962	1308	-7.83	0.89	12	0.00	-3045.00	26941.00	31200	20230303	-23.56	20100	20221013	18.66	31200	-23.56	20230303	20200	18.07	20230726	31200	-23.56	20230303	20100	18.66	20221013	1.80	N	063160	2500	137 억	86083	N	N	2	N	N
106	20230811	160525	57	100.00	KOSPI	의약품	N	N	N	N	N	24250	200	2	0.83	177745400	7406	31.18	24050	24250	23500	31250	16850	24050	23990.55	1.55	633	24716	24382	23916	23582	23116	24550	23750	137	7200	2500	17310	50	1	5485962	1330	-7.96	0.90	12	0.13	-3045.00	26941.00	31200	20230303	-22.28	20100	20221013	20.65	31200	-22.28	20230303	20200	20.05	20230726	31200	-22.28	20230303	20100	20.65	20221013	1.82	N	063160	2500	137 억	85247	N	N	2	N	N
107	20230811	150522	57	100.00	KOSPI	의약품	N	N	N	N	N	24050	0	3	0.00	151462950	6317	26.59	24050	24200	23500	31250	16850	24050	23977.03	1.55	828	24716	24382	23916	23582	23116	24550	23750	137	7200	2500	17310	50	1	5485962	1319	-7.90	0.89	12	0.12	-3045.00	26941.00	31200	20230303	-22.92	20100	20221013	19.65	31200	-22.92	20230303	20200	19.06	20230726	31200	-22.92	20230303	20100	19.65	20221013	1.82	N	063160	2500	137 억	85247	N	N	3	N	N
108	20230811	140523	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	-200	5	-0.83	141901150	5917	24.91	24050	24200	23500	31250	16850	24050	23981.93	1.55	777	24716	24382	23916	23582	23116	24550	23750	137	7200	2500	17310	50	1	5485962	1308	-7.83	0.89	12	0.11	-3045.00	26941.00	31200	20230303	-23.56	20100	20221013	18.66	31200	-23.56	20230303	20200	18.07	20230726	31200	-23.56	20230303	20100	18.66	20221013	1.82	N	063160	2500	137 억	85247	N	N	3	N	N
109	20230811	130521	57	100.00	KOSPI	의약품	N	N	N	N	N	23900	-150	5	-0.62	113394950	4724	19.89	24050	24200	23500	31250	16850	24050	24004.00	1.55	-117	24716	24382	23916	23582	23116	24550	23750	137	7200	2500	17310	50	1	5485962	1311	-7.85	0.89	12	0.09	-3045.00	26941.00	31200	20230303	-23.40	20100	20221013	18.91	31200	-23.40	20230303	20200	18.32	20230726	31200	-23.40	20230303	20100	18.91	20221013	1.82	N	063160	2500	137 억	85247	N	N	3	N	N
110	20230811	120519	57	100.00	KOSPI	의약품	N	N	N	N	N	23950	-100	5	-0.42	84916300	3538	14.89	24050	24200	23500	31250	16850	24050	24001.20	1.55	-188	24716	24382	23916	23582	23116	24550	23750	137	7200	2500	17310	50	1	5485962	1314	-7.87	0.89	12	0.06	-3045.00	26941.00	31200	20230303	-23.24	20100	20221013	19.15	31200	-23.24	20230303	20200	18.56	20230726	31200	-23.24	20230303	20100	19.15	20221013	1.82	N	063160	2500	137 억	85247	N	N	3	N	N
111	20230811	110517	57	100.00	KOSPI	의약품	N	N	N	N	N	24050	0	3	0.00	78102000	3254	13.70	24050	24200	23500	31250	16850	24050	24001.83	1.55	-190	24716	24382	23916	23582	23116	24550	23750	137	7200	2500	17310	50	1	5485962	1319	-7.90	0.89	12	0.06	-3045.00	26941.00	31200	20230303	-22.92	20100	20221013	19.65	31200	-22.92	20230303	20200	19.06	20230726	31200	-22.92	20230303	20100	19.65	20221013	1.82	N	063160	2500	137 억	85247	N	N	3	N	N
112	20230811	100516	57	100.00	KOSPI	의약품	N	N	N	N	N	24200	150	2	0.62	43323250	1804	7.59	24050	24200	23500	31250	16850	24050	24015.09	1.55	-98	24716	24382	23916	23582	23116	24550	23750	137	7200	2500	17310	50	1	5485962	1328	-7.95	0.90	12	0.03	-3045.00	26941.00	31200	20230303	-22.44	20100	20221013	20.40	31200	-22.44	20230303	20200	19.80	20230726	31200	-22.44	20230303	20100	20.40	20221013	1.82	N	063160	2500	137 억	85247	N	N	3	N	N
113	20230811	090521	57	100.00	KOSPI	의약품	N	N	N	N	N	24200	150	2	0.62	6233850	259	1.09	24050	24200	23950	31250	16850	24050	24068.99	1.55	-189	24716	24382	23916	23582	23116	24550	23750	137	7200	2500	17310	50	1	5485962	1328	-7.95	0.90	12	0.00	-3045.00	26941.00	31200	20230303	-22.44	20100	20221013	20.40	31200	-22.44	20230303	20200	19.80	20230726	31200	-22.44	20230303	20100	20.40	20221013	1.82	N	063160	2500	137 억	85247	N	N	3	N	N
114	20230810	160519	57	100.00	KOSPI	의약품	N	N	N	N	N	24050	950	2	4.11	567861450	23711	167.46	23500	24250	23450	30000	16200	23100	23949.05	1.45	6261	24166	23632	23116	22582	22066	23900	22850	137	6900	2500	16630	50	1	5485962	1319	-7.90	0.89	12	0.43	-3045.00	26941.00	31250	20220809	-23.04	20100	20221013	19.65	31200	-22.92	20230303	20200	19.06	20230726	31200	-22.92	20230303	20100	19.65	20221013	1.83	N	063160	2500	137 억	79812	N	N	3	N	N
115	20230810	150515	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	900	2	3.90	548730300	22915	161.84	23500	24250	23450	30000	16200	23100	23946.34	1.45	5828	24166	23632	23116	22582	22066	23900	22850	137	6900	2500	16630	50	1	5485962	1317	-7.88	0.89	12	0.42	-3045.00	26941.00	31250	20220809	-23.20	20100	20221013	19.40	31200	-23.08	20230303	20200	18.81	20230726	31200	-23.08	20230303	20100	19.40	20221013	1.83	N	063160	2500	137 억	79812	N	N	1	N	N
116	20230810	140515	57	100.00	KOSPI	의약품	N	N	N	N	N	24050	950	2	4.11	519225250	21688	153.17	23500	24250	23450	30000	16200	23100	23940.67	1.45	4869	24166	23632	23116	22582	22066	23900	22850	137	6900	2500	16630	50	1	5485962	1319	-7.90	0.89	12	0.40	-3045.00	26941.00	31250	20220809	-23.04	20100	20221013	19.65	31200	-22.92	20230303	20200	19.06	20230726	31200	-22.92	20230303	20100	19.65	20221013	1.83	N	063160	2500	137 억	79812	N	N	1	N	N
117	20230810	130510	57	100.00	KOSPI	의약품	N	N	N	N	N	23950	850	2	3.68	470706650	19666	138.89	23500	24250	23450	30000	16200	23100	23935.05	1.45	3577	24166	23632	23116	22582	22066	23900	22850	137	6900	2500	16630	50	1	5485962	1314	-7.87	0.89	12	0.36	-3045.00	26941.00	31250	20220809	-23.36	20100	20221013	19.15	31200	-23.24	20230303	20200	18.56	20230726	31200	-23.24	20230303	20100	19.15	20221013	1.83	N	063160	2500	137 억	79812	N	N	1	N	N
118	20230810	120517	57	100.00	KOSPI	의약품	N	N	N	N	N	24050	950	2	4.11	387459100	16182	114.29	23500	24250	23450	30000	16200	23100	23943.83	1.45	1677	24166	23632	23116	22582	22066	23900	22850	137	6900	2500	16630	50	1	5485962	1319	-7.90	0.89	12	0.29	-3045.00	26941.00	31250	20220809	-23.04	20100	20221013	19.65	31200	-22.92	20230303	20200	19.06	20230726	31200	-22.92	20230303	20100	19.65	20221013	1.83	N	063160	2500	137 억	79812	N	N	1	N	N
119	20230810	110518	57	100.00	KOSPI	의약품	N	N	N	N	N	24200	1100	2	4.76	344458400	14398	101.69	23500	24250	23450	30000	16200	23100	23924.05	1.45	849	24166	23632	23116	22582	22066	23900	22850	137	6900	2500	16630	50	1	5485962	1328	-7.95	0.90	12	0.26	-3045.00	26941.00	31250	20220809	-22.56	20100	20221013	20.40	31200	-22.44	20230303	20200	19.80	20230726	31200	-22.44	20230303	20100	20.40	20221013	1.83	N	063160	2500	137 억	79812	N	N	1	N	N
120	20230810	100518	57	100.00	KOSPI	의약품	N	N	N	N	N	24150	1050	2	4.55	250330100	10496	74.13	23500	24250	23450	30000	16200	23100	23850.05	1.45	653	24166	23632	23116	22582	22066	23900	22850	137	6900	2500	16630	50	1	5485962	1325	-7.93	0.90	12	0.19	-3045.00	26941.00	31250	20220809	-22.72	20100	20221013	20.15	31200	-22.60	20230303	20200	19.55	20230726	31200	-22.60	20230303	20100	20.15	20221013	1.83	N	063160	2500	137 억	79812	N	N	1	N	N
121	20230810	090522	57	100.00	KOSPI	의약품	N	N	N	N	N	23750	650	2	2.81	36134000	1530	10.81	23500	23750	23450	30000	16200	23100	23616.99	1.45	276	24166	23632	23116	22582	22066	23900	22850	137	6900	2500	16630	50	1	5485962	1303	-7.80	0.88	12	0.03	-3045.00	26941.00	31250	20220809	-24.00	20100	20221013	18.16	31200	-23.88	20230303	20200	17.57	20230726	31200	-23.88	20230303	20100	18.16	20221013	1.83	N	063160	2500	137 억	79812	N	N	1	N	N
122	20230809	160516	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	400	2	1.76	330748700	14159	152.44	22850	23650	22600	29500	15900	22700	23359.61	1.37	4754	23800	23250	22850	22300	21900	23050	22100	137	6800	2500	16340	50	1	5485962	1267	-7.59	0.86	12	0.26	-3045.00	26941.00	31500	20220808	-26.67	20100	20221013	14.93	31200	-25.96	20230303	20200	14.36	20230726	31250	-26.08	20220809	20100	14.93	20221013	1.83	N	063160	2500	137 억	74969	N	N	1	N	N
123	20230809	150509	57	100.00	KOSPI	의약품	N	N	N	N	N	23350	650	2	2.86	313871000	13430	144.60	22850	23650	22600	29500	15900	22700	23370.89	1.37	4723	23800	23250	22850	22300	21900	23050	22100	137	6800	2500	16340	50	1	5485962	1281	-7.67	0.87	12	0.24	-3045.00	26941.00	31500	20220808	-25.87	20100	20221013	16.17	31200	-25.16	20230303	20200	15.59	20230726	31250	-25.28	20220809	20100	16.17	20221013	1.83	N	063160	2500	137 억	74969	N	N	3	N	N
124	20230809	140510	57	100.00	KOSPI	의약품	N	N	N	N	N	23350	650	2	2.86	296452700	12683	136.55	22850	23650	22600	29500	15900	22700	23374.02	1.37	4534	23800	23250	22850	22300	21900	23050	22100	137	6800	2500	16340	50	1	5485962	1281	-7.67	0.87	12	0.23	-3045.00	26941.00	31500	20220808	-25.87	20100	20221013	16.17	31200	-25.16	20230303	20200	15.59	20230726	31250	-25.28	20220809	20100	16.17	20221013	1.83	N	063160	2500	137 억	74969	N	N	3	N	N
125	20230809	130520	57	100.00	KOSPI	의약품	N	N	N	N	N	23400	700	2	3.08	250073050	10700	115.20	22850	23650	22600	29500	15900	22700	23371.31	1.37	3414	23800	23250	22850	22300	21900	23050	22100	137	6800	2500	16340	50	1	5485962	1284	-7.68	0.87	12	0.20	-3045.00	26941.00	31500	20220808	-25.71	20100	20221013	16.42	31200	-25.00	20230303	20200	15.84	20230726	31250	-25.12	20220809	20100	16.42	20221013	1.83	N	063160	2500	137 억	74969	N	N	3	N	N
126	20230809	120517	57	100.00	KOSPI	의약품	N	N	N	N	N	23300	600	2	2.64	231306600	9895	106.54	22850	23650	22600	29500	15900	22700	23376.11	1.37	3304	23800	23250	22850	22300	21900	23050	22100	137	6800	2500	16340	50	1	5485962	1278	-7.65	0.86	12	0.18	-3045.00	26941.00	31500	20220808	-26.03	20100	20221013	15.92	31200	-25.32	20230303	20200	15.35	20230726	31250	-25.44	20220809	20100	15.92	20221013	1.83	N	063160	2500	137 억	74969	N	N	3	N	N
127	20230809	110516	57	100.00	KOSPI	의약품	N	N	N	N	N	23450	750	2	3.30	190646800	8158	87.83	22850	23650	22600	29500	15900	22700	23369.31	1.37	2413	23800	23250	22850	22300	21900	23050	22100	137	6800	2500	16340	50	1	5485962	1286	-7.70	0.87	12	0.15	-3045.00	26941.00	31500	20220808	-25.56	20100	20221013	16.67	31200	-24.84	20230303	20200	16.09	20230726	31250	-24.96	20220809	20100	16.67	20221013	1.83	N	063160	2500	137 억	74969	N	N	3	N	N
128	20230809	100509	57	100.00	KOSPI	의약품	N	N	N	N	N	23600	900	2	3.96	127348100	5471	58.90	22850	23600	22600	29500	15900	22700	23276.93	1.37	2145	23800	23250	22850	22300	21900	23050	22100	137	6800	2500	16340	50	1	5485962	1295	-7.75	0.88	12	0.10	-3045.00	26941.00	31500	20220808	-25.08	20100	20221013	17.41	31200	-24.36	20230303	20200	16.83	20230726	31250	-24.48	20220809	20100	17.41	20221013	1.83	N	063160	2500	137 억	74969	N	N	3	N	N
129	20230809	090510	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	150	2	0.66	1822000	80	0.86	22850	22850	22700	29500	15900	22700	22775.00	1.37	-45	23800	23250	22850	22300	21900	23050	22100	137	6800	2500	16340	50	1	5485962	1254	-7.50	0.85	12	0.00	-3045.00	26941.00	31500	20220808	-27.46	20100	20221013	13.68	31200	-26.76	20230303	20200	13.12	20230726	31250	-26.88	20220809	20100	13.68	20221013	1.83	N	063160	2500	137 억	74969	N	N	3	N	N
130	20230808	160520	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	-350	5	-1.52	210512850	9288	133.56	23400	23400	22450	29950	16150	23050	22665.04	1.38	-420	23750	23400	22900	22550	22050	23150	22300	137	6900	2500	16590	50	1	5485962	1245	-7.45	0.84	12	0.17	-3045.00	26941.00	31500	20220808	-27.94	20100	20221013	12.94	31200	-27.24	20230303	20200	12.38	20230726	31500	-27.94	20220808	20100	12.94	20221013	1.82	N	063160	2500	137 억	75462	N	N	3	N	N
131	20230808	150514	57	100.00	KOSPI	의약품	N	N	N	N	N	22550	-500	5	-2.17	197378150	8706	125.19	23400	23400	22500	29950	16150	23050	22671.51	1.38	-311	23750	23400	22900	22550	22050	23150	22300	137	6900	2500	16590	50	1	5485962	1237	-7.41	0.84	12	0.16	-3045.00	26941.00	31500	20220808	-28.41	20100	20221013	12.19	31200	-27.72	20230303	20200	11.63	20230726	31500	-28.41	20220808	20100	12.19	20221013	1.82	N	063160	2500	137 억	75462	N	N	2	N	N
132	20230808	140511	57	100.00	KOSPI	의약품	N	N	N	N	N	22600	-450	5	-1.95	146597700	6455	92.82	23400	23400	22500	29950	16150	23050	22710.72	1.38	179	23750	23400	22900	22550	22050	23150	22300	137	6900	2500	16590	50	1	5485962	1240	-7.42	0.84	12	0.12	-3045.00	26941.00	31500	20220808	-28.25	20100	20221013	12.44	31200	-27.56	20230303	20200	11.88	20230726	31500	-28.25	20220808	20100	12.44	20221013	1.82	N	063160	2500	137 억	75462	N	N	2	N	N
133	20230808	130505	57	100.00	KOSPI	의약품	N	N	N	N	N	22650	-400	5	-1.74	139548000	6143	88.34	23400	23400	22500	29950	16150	23050	22716.59	1.38	171	23750	23400	22900	22550	22050	23150	22300	137	6900	2500	16590	50	1	5485962	1243	-7.44	0.84	12	0.11	-3045.00	26941.00	31500	20220808	-28.10	20100	20221013	12.69	31200	-27.40	20230303	20200	12.13	20230726	31500	-28.10	20220808	20100	12.69	20221013	1.82	N	063160	2500	137 억	75462	N	N	2	N	N
134	20230808	120511	57	100.00	KOSPI	의약품	N	N	N	N	N	22550	-500	5	-2.17	136971800	6029	86.70	23400	23400	22500	29950	16150	23050	22718.83	1.38	177	23750	23400	22900	22550	22050	23150	22300	137	6900	2500	16590	50	1	5485962	1237	-7.41	0.84	12	0.11	-3045.00	26941.00	31500	20220808	-28.41	20100	20221013	12.19	31200	-27.72	20230303	20200	11.63	20230726	31500	-28.41	20220808	20100	12.19	20221013	1.82	N	063160	2500	137 억	75462	N	N	2	N	N
135	20230808	110505	57	100.00	KOSPI	의약품	N	N	N	N	N	22600	-450	5	-1.95	121285700	5333	76.69	23400	23400	22500	29950	16150	23050	22742.49	1.38	163	23750	23400	22900	22550	22050	23150	22300	137	6900	2500	16590	50	1	5485962	1240	-7.42	0.84	12	0.10	-3045.00	26941.00	31500	20220808	-28.25	20100	20221013	12.44	31200	-27.56	20230303	20200	11.88	20230726	31500	-28.25	20220808	20100	12.44	20221013	1.82	N	063160	2500	137 억	75462	N	N	2	N	N
136	20230808	100513	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-200	5	-0.87	74202650	3249	46.72	23400	23400	22650	29950	16150	23050	22838.61	1.38	-308	23750	23400	22900	22550	22050	23150	22300	137	6900	2500	16590	50	1	5485962	1254	-7.50	0.85	12	0.06	-3045.00	26941.00	31500	20220808	-27.46	20100	20221013	13.68	31200	-26.76	20230303	20200	13.12	20230726	31500	-27.46	20220808	20100	13.68	20221013	1.82	N	063160	2500	137 억	75462	N	N	2	N	N
137	20230808	090513	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-200	5	-0.87	9322400	403	5.80	23400	23400	22850	29950	16150	23050	23132.51	1.38	-226	23750	23400	22900	22550	22050	23150	22300	137	6900	2500	16590	50	1	5485962	1254	-7.50	0.85	12	0.01	-3045.00	26941.00	31500	20220808	-27.46	20100	20221013	13.68	31200	-26.76	20230303	20200	13.12	20230726	31500	-27.46	20220808	20100	13.68	20221013	1.82	N	063160	2500	137 억	75462	N	N	2	N	N
138	20230807	160511	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	-150	5	-0.65	158906350	6943	101.95	23200	23250	22400	30150	16250	23200	22887.27	1.36	1024	24533	23866	22933	22266	21333	24200	22600	137	6950	2500	16700	50	1	5485962	1265	-7.57	0.86	12	0.13	-3045.00	26941.00	31500	20220808	-26.83	20100	20221013	14.68	31200	-26.12	20230303	20200	14.11	20230726	31500	-26.83	20220808	20100	14.68	20221013	1.83	N	063160	2500	137 억	74425	N	N	2	N	N
139	20230807	150509	57	100.00	KOSPI	의약품	N	N	N	N	N	22950	-250	5	-1.08	131700800	5759	84.57	23200	23250	22400	30150	16250	23200	22868.69	1.36	1069	24533	23866	22933	22266	21333	24200	22600	137	6950	2500	16700	50	1	5485962	1259	-7.54	0.85	12	0.10	-3045.00	26941.00	31500	20220808	-27.14	20100	20221013	14.18	31200	-26.44	20230303	20200	13.61	20230726	31500	-27.14	20220808	20100	14.18	20221013	1.83	N	063160	2500	137 억	74425	N	N	2	N	N
140	20230807	140511	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	-300	5	-1.29	107609250	4708	69.13	23200	23250	22400	30150	16250	23200	22856.68	1.36	950	24533	23866	22933	22266	21333	24200	22600	137	6950	2500	16700	50	1	5485962	1256	-7.52	0.85	12	0.09	-3045.00	26941.00	31500	20220808	-27.30	20100	20221013	13.93	31200	-26.60	20230303	20200	13.37	20230726	31500	-27.30	20220808	20100	13.93	20221013	1.83	N	063160	2500	137 억	74425	N	N	2	N	N
141	20230807	130507	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-350	5	-1.51	100834350	4413	64.80	23200	23250	22400	30150	16250	23200	22849.39	1.36	960	24533	23866	22933	22266	21333	24200	22600	137	6950	2500	16700	50	1	5485962	1254	-7.50	0.85	12	0.08	-3045.00	26941.00	31500	20220808	-27.46	20100	20221013	13.68	31200	-26.76	20230303	20200	13.12	20230726	31500	-27.46	20220808	20100	13.68	20221013	1.83	N	063160	2500	137 억	74425	N	N	2	N	N
142	20230807	120506	57	100.00	KOSPI	의약품	N	N	N	N	N	22800	-400	5	-1.72	78921350	3456	50.75	23200	23250	22400	30150	16250	23200	22836.04	1.36	602	24533	23866	22933	22266	21333	24200	22600	137	6950	2500	16700	50	1	5485962	1251	-7.49	0.85	12	0.06	-3045.00	26941.00	31500	20220808	-27.62	20100	20221013	13.43	31200	-26.92	20230303	20200	12.87	20230726	31500	-27.62	20220808	20100	13.43	20221013	1.83	N	063160	2500	137 억	74425	N	N	2	N	N
143	20230807	110503	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	-500	5	-2.16	78212250	3425	50.29	23200	23250	22400	30150	16250	23200	22835.69	1.36	600	24533	23866	22933	22266	21333	24200	22600	137	6950	2500	16700	50	1	5485962	1245	-7.45	0.84	12	0.06	-3045.00	26941.00	31500	20220808	-27.94	20100	20221013	12.94	31200	-27.24	20230303	20200	12.38	20230726	31500	-27.94	20220808	20100	12.94	20221013	1.83	N	063160	2500	137 억	74425	N	N	2	N	N
144	20230807	100508	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	-200	5	-0.86	59344500	2599	38.16	23200	23250	22400	30150	16250	23200	22833.59	1.36	594	24533	23866	22933	22266	21333	24200	22600	137	6950	2500	16700	50	1	5485962	1262	-7.55	0.85	12	0.05	-3045.00	26941.00	31500	20220808	-26.98	20100	20221013	14.43	31200	-26.28	20230303	20200	13.86	20230726	31500	-26.98	20220808	20100	14.43	20221013	1.83	N	063160	2500	137 억	74425	N	N	2	N	N
145	20230807	090507	57	100.00	KOSPI	의약품	N	N	N	N	N	22800	-400	5	-1.72	5229900	226	3.32	23200	23250	22800	30150	16250	23200	23141.15	1.36	-150	24533	23866	22933	22266	21333	24200	22600	137	6950	2500	16700	50	1	5485962	1251	-7.49	0.85	12	0.00	-3045.00	26941.00	31500	20220808	-27.62	20100	20221013	13.43	31200	-26.92	20230303	20200	12.87	20230726	31500	-27.62	20220808	20100	13.43	20221013	1.83	N	063160	2500	137 억	74425	N	N	2	N	N
146	20230804	160502	57	100.00	KOSPI	의약품	N	N	N	N	N	23200	50	2	0.22	156316300	6806	43.48	23150	23600	22000	30050	16250	23150	22967.43	1.39	-1241	24450	23800	22850	22200	21250	24125	22525	137	6900	2500	16660	50	1	5485962	1273	-7.62	0.86	12	0.12	-3045.00	26941.00	31500	20220808	-26.35	20100	20221013	15.42	31200	-25.64	20230303	20200	14.85	20230726	31500	-26.35	20220808	20100	15.42	20221013	1.81	N	063160	2500	137 억	76286	N	N	2	N	N
147	20230804	150504	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	-100	5	-0.43	149217800	6498	41.51	23150	23600	22000	30050	16250	23150	22963.65	1.39	-1254	24450	23800	22850	22200	21250	24125	22525	137	6900	2500	16660	50	1	5485962	1265	-7.57	0.86	12	0.12	-3045.00	26941.00	31500	20220808	-26.83	20100	20221013	14.68	31200	-26.12	20230303	20200	14.11	20230726	31500	-26.83	20220808	20100	14.68	20221013	1.81	N	063160	2500	137 억	76286	N	N	2	N	N
148	20230804	140511	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-300	5	-1.30	136946800	5962	38.09	23150	23600	22000	30050	16250	23150	22969.94	1.39	-1234	24450	23800	22850	22200	21250	24125	22525	137	6900	2500	16660	50	1	5485962	1254	-7.50	0.85	12	0.11	-3045.00	26941.00	31500	20220808	-27.46	20100	20221013	13.68	31200	-26.76	20230303	20200	13.12	20230726	31500	-27.46	20220808	20100	13.68	20221013	1.81	N	063160	2500	137 억	76286	N	N	2	N	N
149	20230804	130502	57	100.00	KOSPI	의약품	N	N	N	N	N	22750	-400	5	-1.73	118644900	5158	32.95	23150	23600	22000	30050	16250	23150	23002.11	1.39	-1606	24450	23800	22850	22200	21250	24125	22525	137	6900	2500	16660	50	1	5485962	1248	-7.47	0.84	12	0.09	-3045.00	26941.00	31500	20220808	-27.78	20100	20221013	13.18	31200	-27.08	20230303	20200	12.62	20230726	31500	-27.78	20220808	20100	13.18	20221013	1.81	N	063160	2500	137 억	76286	N	N	2	N	N
150	20230804	120502	57	100.00	KOSPI	의약품	N	N	N	N	N	23200	50	2	0.22	107420850	4666	29.81	23150	23600	22000	30050	16250	23150	23022.04	1.39	-1353	24450	23800	22850	22200	21250	24125	22525	137	6900	2500	16660	50	1	5485962	1273	-7.62	0.86	12	0.09	-3045.00	26941.00	31500	20220808	-26.35	20100	20221013	15.42	31200	-25.64	20230303	20200	14.85	20230726	31500	-26.35	20220808	20100	15.42	20221013	1.81	N	063160	2500	137 억	76286	N	N	2	N	N
151	20230804	110506	57	100.00	KOSPI	의약품	N	N	N	N	N	23150	0	3	0.00	93438100	4060	25.94	23150	23600	22000	30050	16250	23150	23014.31	1.39	-1188	24450	23800	22850	22200	21250	24125	22525	137	6900	2500	16660	50	1	5485962	1270	-7.60	0.86	12	0.07	-3045.00	26941.00	31500	20220808	-26.51	20100	20221013	15.17	31200	-25.80	20230303	20200	14.60	20230726	31500	-26.51	20220808	20100	15.17	20221013	1.81	N	063160	2500	137 억	76286	N	N	2	N	N
152	20230804	100459	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	-50	5	-0.22	80308750	3491	22.30	23150	23600	22000	30050	16250	23150	23004.51	1.39	-1211	24450	23800	22850	22200	21250	24125	22525	137	6900	2500	16660	50	1	5485962	1267	-7.59	0.86	12	0.06	-3045.00	26941.00	31500	20220808	-26.67	20100	20221013	14.93	31200	-25.96	20230303	20200	14.36	20230726	31500	-26.67	20220808	20100	14.93	20221013	1.81	N	063160	2500	137 억	76286	N	N	2	N	N
153	20230804	090459	57	100.00	KOSPI	의약품	N	N	N	N	N	23200	50	2	0.22	14731500	632	4.04	23150	23600	23150	30050	16250	23150	23309.34	1.39	-213	24450	23800	22850	22200	21250	24125	22525	137	6900	2500	16660	50	1	5485962	1273	-7.62	0.86	12	0.01	-3045.00	26941.00	31500	20220808	-26.35	20100	20221013	15.42	31200	-25.64	20230303	20200	14.85	20230726	31500	-26.35	20220808	20100	15.42	20221013	1.81	N	063160	2500	137 억	76286	N	N	2	N	N
154	20230803	160500	57	100.00	KOSPI	의약품	N	N	N	N	N	23150	950	2	4.28	358661450	15654	164.35	22050	23500	21900	28850	15550	22200	22911.81	1.34	2092	23500	22850	22450	21800	21400	22650	21600	137	6650	2500	15980	50	1	5485962	1270	-7.60	0.86	12	0.29	-3045.00	26941.00	31500	20220808	-26.51	20100	20221013	15.17	31200	-25.80	20230303	20200	14.60	20230726	31500	-26.51	20220808	20100	15.17	20221013	1.79	N	063160	2500	137 억	73685	N	N	2	N	N
155	20230803	150503	57	100.00	KOSPI	의약품	N	N	N	N	N	23200	1000	2	4.50	352483150	15387	161.54	22050	23500	21900	28850	15550	22200	22907.85	1.34	2071	23500	22850	22450	21800	21400	22650	21600	137	6650	2500	15980	50	1	5485962	1273	-7.62	0.86	12	0.28	-3045.00	26941.00	31500	20220808	-26.35	20100	20221013	15.42	31200	-25.64	20230303	20200	14.85	20230726	31500	-26.35	20220808	20100	15.42	20221013	1.79	N	063160	2500	137 억	73685	N	N	2	N	N
156	20230803	140457	57	100.00	KOSPI	의약품	N	N	N	N	N	23200	1000	2	4.50	332984450	14545	152.70	22050	23500	21900	28850	15550	22200	22893.40	1.34	2062	23500	22850	22450	21800	21400	22650	21600	137	6650	2500	15980	50	1	5485962	1273	-7.62	0.86	12	0.27	-3045.00	26941.00	31500	20220808	-26.35	20100	20221013	15.42	31200	-25.64	20230303	20200	14.85	20230726	31500	-26.35	20220808	20100	15.42	20221013	1.79	N	063160	2500	137 억	73685	N	N	2	N	N
157	20230803	130502	57	100.00	KOSPI	의약품	N	N	N	N	N	22950	750	2	3.38	259376750	11379	119.46	22050	23200	21900	28850	15550	22200	22794.34	1.34	1758	23500	22850	22450	21800	21400	22650	21600	137	6650	2500	15980	50	1	5485962	1259	-7.54	0.85	12	0.21	-3045.00	26941.00	31500	20220808	-27.14	20100	20221013	14.18	31200	-26.44	20230303	20200	13.61	20230726	31500	-27.14	20220808	20100	14.18	20221013	1.79	N	063160	2500	137 억	73685	N	N	2	N	N
158	20230803	120502	57	100.00	KOSPI	의약품	N	N	N	N	N	22800	600	2	2.70	242251300	10631	111.61	22050	23200	21900	28850	15550	22200	22787.25	1.34	1675	23500	22850	22450	21800	21400	22650	21600	137	6650	2500	15980	50	1	5485962	1251	-7.49	0.85	12	0.19	-3045.00	26941.00	31500	20220808	-27.62	20100	20221013	13.43	31200	-26.92	20230303	20200	12.87	20230726	31500	-27.62	20220808	20100	13.43	20221013	1.79	N	063160	2500	137 억	73685	N	N	2	N	N
159	20230803	110457	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	700	2	3.15	200978200	8842	92.83	22050	23200	21900	28850	15550	22200	22729.95	1.34	1982	23500	22850	22450	21800	21400	22650	21600	137	6650	2500	15980	50	1	5485962	1256	-7.52	0.85	12	0.16	-3045.00	26941.00	31500	20220808	-27.30	20100	20221013	13.93	31200	-26.60	20230303	20200	13.37	20230726	31500	-27.30	20220808	20100	13.93	20221013	1.79	N	063160	2500	137 억	73685	N	N	2	N	N
160	20230803	100457	57	100.00	KOSPI	의약품	N	N	N	N	N	22550	350	2	1.58	54542450	2441	25.63	22050	22600	21900	28850	15550	22200	22344.31	1.34	467	23500	22850	22450	21800	21400	22650	21600	137	6650	2500	15980	50	1	5485962	1237	-7.41	0.84	12	0.04	-3045.00	26941.00	31500	20220808	-28.41	20100	20221013	12.19	31200	-27.72	20230303	20200	11.63	20230726	31500	-28.41	20220808	20100	12.19	20221013	1.79	N	063160	2500	137 억	73685	N	N	2	N	N
161	20230803	090456	57	100.00	KOSPI	의약품	N	N	N	N	N	22100	-100	5	-0.45	6816900	310	3.25	22050	22100	21900	28850	15550	22200	21990.00	1.34	-265	23500	22850	22450	21800	21400	22650	21600	137	6650	2500	15980	50	1	5485962	1212	-7.26	0.82	12	0.01	-3045.00	26941.00	31500	20220808	-29.84	20100	20221013	9.95	31200	-29.17	20230303	20200	9.41	20230726	31500	-29.84	20220808	20100	9.95	20221013	1.79	N	063160	2500	137 억	73685	N	N	2	N	N
162	20230802	160500	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	-200	5	-0.89	211861700	9477	146.45	23100	23100	22050	29100	15700	22400	22355.35	1.39	-2708	22933	22666	22233	21966	21533	22800	22100	137	6700	2500	16120	50	1	5485962	1218	-7.29	0.82	12	0.17	-3045.00	26941.00	31500	20220808	-29.52	20100	20221013	10.45	31200	-28.85	20230303	20200	9.90	20230726	31500	-29.52	20220808	20100	10.45	20221013	1.79	N	063160	2500	137 억	76410	N	N	2	N	N
163	20230802	150506	57	100.00	KOSPI	의약품	N	N	N	N	N	22100	-300	5	-1.34	182458500	8146	125.88	23100	23100	22050	29100	15700	22400	22398.54	1.39	-2713	22933	22666	22233	21966	21533	22800	22100	137	6700	2500	16120	50	1	5485962	1212	-7.26	0.82	12	0.15	-3045.00	26941.00	31500	20220808	-29.84	20100	20221013	9.95	31200	-29.17	20230303	20200	9.41	20230726	31500	-29.84	20220808	20100	9.95	20221013	1.79	N	063160	2500	137 억	76410	N	N	2	N	N
164	20230802	140500	57	100.00	KOSPI	의약품	N	N	N	N	N	22150	-250	5	-1.12	160637150	7160	110.65	23100	23100	22050	29100	15700	22400	22435.36	1.39	-2727	22933	22666	22233	21966	21533	22800	22100	137	6700	2500	16120	50	1	5485962	1215	-7.27	0.82	12	0.13	-3045.00	26941.00	31500	20220808	-29.68	20100	20221013	10.20	31200	-29.01	20230303	20200	9.65	20230726	31500	-29.68	20220808	20100	10.20	20221013	1.79	N	063160	2500	137 억	76410	N	N	2	N	N
165	20230802	130458	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	-200	5	-0.89	143713050	6395	98.83	23100	23100	22050	29100	15700	22400	22472.73	1.39	-2117	22933	22666	22233	21966	21533	22800	22100	137	6700	2500	16120	50	1	5485962	1218	-7.29	0.82	12	0.12	-3045.00	26941.00	31500	20220808	-29.52	20100	20221013	10.45	31200	-28.85	20230303	20200	9.90	20230726	31500	-29.52	20220808	20100	10.45	20221013	1.79	N	063160	2500	137 억	76410	N	N	2	N	N
166	20230802	120454	57	100.00	KOSPI	의약품	N	N	N	N	N	22100	-300	5	-1.34	124465700	5528	85.43	23100	23100	22050	29100	15700	22400	22515.52	1.39	-1719	22933	22666	22233	21966	21533	22800	22100	137	6700	2500	16120	50	1	5485962	1212	-7.26	0.82	12	0.10	-3045.00	26941.00	31500	20220808	-29.84	20100	20221013	9.95	31200	-29.17	20230303	20200	9.41	20230726	31500	-29.84	20220808	20100	9.95	20221013	1.79	N	063160	2500	137 억	76410	N	N	2	N	N
167	20230802	110453	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	100	2	0.45	85767400	3781	58.43	23100	23100	22100	29100	15700	22400	22683.86	1.39	-1188	22933	22666	22233	21966	21533	22800	22100	137	6700	2500	16120	50	1	5485962	1234	-7.39	0.84	12	0.07	-3045.00	26941.00	31500	20220808	-28.57	20100	20221013	11.94	31200	-27.88	20230303	20200	11.39	20230726	31500	-28.57	20220808	20100	11.94	20221013	1.79	N	063160	2500	137 억	76410	N	N	2	N	N
168	20230802	100455	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	100	2	0.45	69633500	3061	47.30	23100	23100	22100	29100	15700	22400	22748.73	1.39	-1118	22933	22666	22233	21966	21533	22800	22100	137	6700	2500	16120	50	1	5485962	1234	-7.39	0.84	12	0.06	-3045.00	26941.00	31500	20220808	-28.57	20100	20221013	11.94	31200	-27.88	20230303	20200	11.39	20230726	31500	-28.57	20220808	20100	11.94	20221013	1.79	N	063160	2500	137 억	76410	N	N	2	N	N
169	20230802	090455	57	100.00	KOSPI	의약품	N	N	N	N	N	22750	350	2	1.56	37330450	1624	25.10	23100	23100	22700	29100	15700	22400	22987.09	1.39	-789	22933	22666	22233	21966	21533	22800	22100	137	6700	2500	16120	50	1	5485962	1248	-7.47	0.84	12	0.03	-3045.00	26941.00	31500	20220808	-27.78	20100	20221013	13.18	31200	-27.08	20230303	20200	12.62	20230726	31500	-27.78	20220808	20100	13.18	20221013	1.79	N	063160	2500	137 억	76410	N	N	2	N	N
170	20230801	160456	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	600	2	2.75	143987300	6471	106.55	21800	22500	21800	28300	15300	21800	22251.14	1.39	41	22133	21966	21633	21466	21133	22050	21550	137	6500	2500	15690	50	1	5485962	1229	-7.36	0.83	12	0.12	-3045.00	26941.00	31500	20220808	-28.89	20100	20221013	11.44	31200	-28.21	20230303	20200	10.89	20230726	31500	-28.89	20220808	20100	11.44	20221013	1.80	N	063160	2500	137 억	76319	N	N	2	N	N
171	20230801	150452	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	550	2	2.52	132953850	5978	98.44	21800	22500	21800	28300	15300	21800	22240.52	1.39	96	22133	21966	21633	21466	21133	22050	21550	137	6500	2500	15690	50	1	5485962	1226	-7.34	0.83	12	0.11	-3045.00	26941.00	31500	20220808	-29.05	20100	20221013	11.19	31200	-28.37	20230303	20200	10.64	20230726	31500	-29.05	20220808	20100	11.19	20221013	1.80	N	063160	2500	137 억	76319	N	N	2	N	N
172	20230801	140502	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	500	2	2.29	118473650	5327	87.72	21800	22500	21800	28300	15300	21800	22240.22	1.39	0	22133	21966	21633	21466	21133	22050	21550	137	6500	2500	15690	50	1	5485962	1223	-7.32	0.83	12	0.10	-3045.00	26941.00	31500	20220808	-29.21	20100	20221013	10.95	31200	-28.53	20230303	20200	10.40	20230726	31500	-29.21	20220808	20100	10.95	20221013	1.80	N	063160	2500	137 억	76319	N	N	2	N	N
173	20230801	130452	57	100.00	KOSPI	의약품	N	N	N	N	N	22150	350	2	1.61	106260700	4775	78.63	21800	22500	21800	28300	15300	21800	22253.55	1.39	101	22133	21966	21633	21466	21133	22050	21550	137	6500	2500	15690	50	1	5485962	1215	-7.27	0.82	12	0.09	-3045.00	26941.00	31500	20220808	-29.68	20100	20221013	10.20	31200	-29.01	20230303	20200	9.65	20230726	31500	-29.68	20220808	20100	10.20	20221013	1.80	N	063160	2500	137 억	76319	N	N	2	N	N
174	20230801	120452	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	500	2	2.29	99727750	4480	73.77	21800	22500	21800	28300	15300	21800	22260.66	1.39	101	22133	21966	21633	21466	21133	22050	21550	137	6500	2500	15690	50	1	5485962	1223	-7.32	0.83	12	0.08	-3045.00	26941.00	31500	20220808	-29.21	20100	20221013	10.95	31200	-28.53	20230303	20200	10.40	20230726	31500	-29.21	20220808	20100	10.95	20221013	1.80	N	063160	2500	137 억	76319	N	N	2	N	N
175	20230801	110450	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	600	2	2.75	81611600	3670	60.43	21800	22500	21800	28300	15300	21800	22237.49	1.39	133	22133	21966	21633	21466	21133	22050	21550	137	6500	2500	15690	50	1	5485962	1229	-7.36	0.83	12	0.07	-3045.00	26941.00	31500	20220808	-28.89	20100	20221013	11.44	31200	-28.21	20230303	20200	10.89	20230726	31500	-28.89	20220808	20100	11.44	20221013	1.80	N	063160	2500	137 억	76319	N	N	2	N	N
176	20230801	100455	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	500	2	2.29	41423250	1876	30.89	21800	22300	21800	28300	15300	21800	22080.62	1.39	179	22133	21966	21633	21466	21133	22050	21550	137	6500	2500	15690	50	1	5485962	1223	-7.32	0.83	12	0.03	-3045.00	26941.00	31500	20220808	-29.21	20100	20221013	10.95	31200	-28.53	20230303	20200	10.40	20230726	31500	-29.21	20220808	20100	10.95	20221013	1.80	N	063160	2500	137 억	76319	N	N	2	N	N
177	20230801	090449	57	100.00	KOSPI	의약품	N	N	N	N	N	22050	250	2	1.15	7378550	338	5.57	21800	22050	21800	28300	15300	21800	21830.03	1.39	35	22133	21966	21633	21466	21133	22050	21550	137	6500	2500	15690	50	1	5485962	1210	-7.24	0.82	12	0.01	-3045.00	26941.00	31500	20220808	-30.00	20100	20221013	9.70	31200	-29.33	20230303	20200	9.16	20230726	31500	-30.00	20220808	20100	9.70	20221013	1.80	N	063160	2500	137 억	76319	N	N	2	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History