KissMeData/170900/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160857	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52600	100	2	0.19	700144200	13301	59.23	52600	53000	52200	68200	36800	52500	52638.46	20.41	0	4240	56633	54566	52933	50866	49233	53750	50050	431	15700	5000	38850	100	1	8614708	4531	33.44	0.67	12	0.15	1573.00	78292.00	69500	20230116	-24.32	46208	20221013	13.83	69500	-24.32	20230116	48700	8.01	20230726	69500	-24.32	20230116	47100	11.68	20221013	0.36	N	170900	5000	430 억	1758075	N	N	7	N	N
3	20230731	150858	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52900	400	2	0.76	657109400	12484	55.59	52600	53000	52200	68200	36800	52500	52636.13	20.41	0	4014	56633	54566	52933	50866	49233	53750	50050	431	15700	5000	38850	100	1	8614708	4557	33.63	0.68	12	0.14	1573.00	78292.00	69500	20230116	-23.88	46208	20221013	14.48	69500	-23.88	20230116	48700	8.62	20230726	69500	-23.88	20230116	47100	12.31	20221013	0.36	N	170900	5000	430 억	1758075	N	N	6	N	N
4	20230731	140902	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52700	200	2	0.38	510654100	9706	43.22	52600	53000	52200	68200	36800	52500	52612.21	20.41	0	2626	56633	54566	52933	50866	49233	53750	50050	431	15700	5000	38850	100	1	8614708	4540	33.50	0.67	12	0.11	1573.00	78292.00	69500	20230116	-24.17	46208	20221013	14.05	69500	-24.17	20230116	48700	8.21	20230726	69500	-24.17	20230116	47100	11.89	20221013	0.36	N	170900	5000	430 억	1758075	N	N	6	N	N
5	20230731	130901	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52700	200	2	0.38	325867700	6196	27.59	52600	53000	52200	68200	36800	52500	52593.24	20.41	0	461	56633	54566	52933	50866	49233	53750	50050	431	15700	5000	38850	100	1	8614708	4540	33.50	0.67	12	0.07	1573.00	78292.00	69500	20230116	-24.17	46208	20221013	14.05	69500	-24.17	20230116	48700	8.21	20230726	69500	-24.17	20230116	47100	11.89	20221013	0.36	N	170900	5000	430 억	1758075	N	N	6	N	N
6	20230731	120909	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52500	0	3	0.00	269992900	5133	22.86	52600	53000	52200	68200	36800	52500	52599.44	20.41	0	257	56633	54566	52933	50866	49233	53750	50050	431	15700	5000	38850	100	1	8614708	4523	33.38	0.67	12	0.06	1573.00	78292.00	69500	20230116	-24.46	46208	20221013	13.62	69500	-24.46	20230116	48700	7.80	20230726	69500	-24.46	20230116	47100	11.46	20221013	0.36	N	170900	5000	430 억	1758075	N	N	6	N	N
7	20230731	110912	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52500	0	3	0.00	236698700	4499	20.03	52600	53000	52200	68200	36800	52500	52611.40	20.41	0	176	56633	54566	52933	50866	49233	53750	50050	431	15700	5000	38850	100	1	8614708	4523	33.38	0.67	12	0.05	1573.00	78292.00	69500	20230116	-24.46	46208	20221013	13.62	69500	-24.46	20230116	48700	7.80	20230726	69500	-24.46	20230116	47100	11.46	20221013	0.36	N	170900	5000	430 억	1758075	N	N	6	N	N
8	20230731	100909	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52700	200	2	0.38	127163700	2419	10.77	52600	53000	52200	68200	36800	52500	52568.71	20.41	0	267	56633	54566	52933	50866	49233	53750	50050	431	15700	5000	38850	100	1	8614708	4540	33.50	0.67	12	0.03	1573.00	78292.00	69500	20230116	-24.17	46208	20221013	14.05	69500	-24.17	20230116	48700	8.21	20230726	69500	-24.17	20230116	47100	11.89	20221013	0.36	N	170900	5000	430 억	1758075	N	N	6	N	N
9	20230731	090858	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52900	400	2	0.76	15517500	294	1.31	52600	53000	52600	68200	36800	52500	52780.61	20.41	0	-5	56633	54566	52933	50866	49233	53750	50050	431	15700	5000	38850	100	1	8614708	4557	33.63	0.68	12	0.00	1573.00	78292.00	69500	20230116	-23.88	46208	20221013	14.48	69500	-23.88	20230116	48700	8.62	20230726	69500	-23.88	20230116	47100	12.31	20221013	0.36	N	170900	5000	430 억	1758075	N	N	6	N	N
10	20230728	160901	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52500	700	2	1.35	1186966700	22419	132.66	55000	55000	51300	67300	36300	51800	52944.74	20.40	0	1080	54000	52900	51400	50300	48800	53450	50850	431	15500	5000	38330	100	1	8614708	4523	33.38	0.67	12	0.26	1573.00	78292.00	69500	20230116	-24.46	46208	20221013	13.62	69500	-24.46	20230116	48700	7.80	20230726	69500	-24.46	20230116	47100	11.46	20221013	0.35	N	170900	5000	430 억	1757083	N	N	6	N	N
11	20230728	150859	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52700	900	2	1.74	1160228700	21910	129.65	55000	55000	51300	67300	36300	51800	52954.30	20.40	0	972	54000	52900	51400	50300	48800	53450	50850	431	15500	5000	38330	100	1	8614708	4540	33.50	0.67	12	0.25	1573.00	78292.00	69500	20230116	-24.17	46208	20221013	14.05	69500	-24.17	20230116	48700	8.21	20230726	69500	-24.17	20230116	47100	11.89	20221013	0.35	N	170900	5000	430 억	1757083	N	N	3	N	N
12	20230728	140857	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52400	600	2	1.16	890939800	16821	99.54	55000	55000	51300	67300	36300	51800	52965.92	20.40	0	1419	54000	52900	51400	50300	48800	53450	50850	431	15500	5000	38330	100	1	8614708	4514	33.31	0.67	12	0.20	1573.00	78292.00	69500	20230116	-24.60	46208	20221013	13.40	69500	-24.60	20230116	48700	7.60	20230726	69500	-24.60	20230116	47100	11.25	20221013	0.35	N	170900	5000	430 억	1757083	N	N	3	N	N
13	20230728	130900	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52400	600	2	1.16	826684600	15595	92.28	55000	55000	51300	67300	36300	51800	53009.59	20.40	0	1422	54000	52900	51400	50300	48800	53450	50850	431	15500	5000	38330	100	1	8614708	4514	33.31	0.67	12	0.18	1573.00	78292.00	69500	20230116	-24.60	46208	20221013	13.40	69500	-24.60	20230116	48700	7.60	20230726	69500	-24.60	20230116	47100	11.25	20221013	0.35	N	170900	5000	430 억	1757083	N	N	3	N	N
14	20230728	120858	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52200	400	2	0.77	725904700	13676	80.93	55000	55000	51300	67300	36300	51800	53078.73	20.40	0	1361	54000	52900	51400	50300	48800	53450	50850	431	15500	5000	38330	100	1	8614708	4497	33.18	0.67	12	0.16	1573.00	78292.00	69500	20230116	-24.89	46208	20221013	12.97	69500	-24.89	20230116	48700	7.19	20230726	69500	-24.89	20230116	47100	10.83	20221013	0.35	N	170900	5000	430 억	1757083	N	N	3	N	N
15	20230728	110905	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52800	1000	2	1.93	559585700	10507	62.18	55000	55000	51300	67300	36300	51800	53258.37	20.40	0	476	54000	52900	51400	50300	48800	53450	50850	431	15500	5000	38330	100	1	8614708	4549	33.57	0.67	12	0.12	1573.00	78292.00	69500	20230116	-24.03	46208	20221013	14.27	69500	-24.03	20230116	48700	8.42	20230726	69500	-24.03	20230116	47100	12.10	20221013	0.35	N	170900	5000	430 억	1757083	N	N	3	N	N
16	20230728	100855	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53000	1200	2	2.32	477434800	8964	53.04	55000	55000	51300	67300	36300	51800	53261.36	20.40	0	358	54000	52900	51400	50300	48800	53450	50850	431	15500	5000	38330	100	1	8614708	4566	33.69	0.68	12	0.10	1573.00	78292.00	69500	20230116	-23.74	46208	20221013	14.70	69500	-23.74	20230116	48700	8.83	20230726	69500	-23.74	20230116	47100	12.53	20221013	0.35	N	170900	5000	430 억	1757083	N	N	3	N	N
17	20230728	090903	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51900	100	2	0.19	337999900	6312	37.35	55000	55000	51300	67300	36300	51800	53548.78	20.40	0	-535	54000	52900	51400	50300	48800	53450	50850	431	15500	5000	38330	100	1	8614708	4471	32.99	0.66	12	0.07	1573.00	78292.00	69500	20230116	-25.32	46208	20221013	12.32	69500	-25.32	20230116	48700	6.57	20230726	69500	-25.32	20230116	47100	10.19	20221013	0.35	N	170900	5000	430 억	1757083	N	N	3	N	N
18	20230727	160857	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51800	1400	2	2.78	875136950	16899	44.44	50400	52500	49900	65500	35300	50400	51786.28	20.35	-7924	3287	53933	52166	50433	48666	46933	51300	47800	431	15100	5000	37290	100	1	8614708	4462	32.93	0.66	12	0.20	1573.00	78292.00	69500	20230116	-25.47	46208	20221013	12.10	69500	-25.47	20230116	48700	6.37	20230726	69500	-25.47	20230116	47100	9.98	20221013	0.35	N	170900	5000	430 억	1753134	N	N	3	N	N
19	20230727	150856	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51800	1400	2	2.78	843118850	16281	42.81	50400	52500	49900	65500	35300	50400	51785.45	20.35	-7924	3146	53933	52166	50433	48666	46933	51300	47800	431	15100	5000	37290	100	1	8614708	4462	32.93	0.66	12	0.19	1573.00	78292.00	69500	20230116	-25.47	46208	20221013	12.10	69500	-25.47	20230116	48700	6.37	20230726	69500	-25.47	20230116	47100	9.98	20221013	0.35	N	170900	5000	430 억	1753134	N	N	2	N	N
20	20230727	140852	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51900	1500	2	2.98	686745750	13273	34.90	50400	52500	49900	65500	35300	50400	51740.05	20.35	-7924	1501	53933	52166	50433	48666	46933	51300	47800	431	15100	5000	37290	100	1	8614708	4471	32.99	0.66	12	0.15	1573.00	78292.00	69500	20230116	-25.32	46208	20221013	12.32	69500	-25.32	20230116	48700	6.57	20230726	69500	-25.32	20230116	47100	10.19	20221013	0.35	N	170900	5000	430 억	1753134	N	N	2	N	N
21	20230727	130852	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52200	1800	2	3.57	581996250	11257	29.60	50400	52500	49900	65500	35300	50400	51700.83	20.35	-7924	1107	53933	52166	50433	48666	46933	51300	47800	431	15100	5000	37290	100	1	8614708	4497	33.18	0.67	12	0.13	1573.00	78292.00	69500	20230116	-24.89	46208	20221013	12.97	69500	-24.89	20230116	48700	7.19	20230726	69500	-24.89	20230116	47100	10.83	20221013	0.35	N	170900	5000	430 억	1753134	N	N	2	N	N
22	20230727	120854	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52200	1800	2	3.57	441062950	8558	22.50	50400	52200	49900	65500	35300	50400	51538.09	20.35	-7924	847	53933	52166	50433	48666	46933	51300	47800	431	15100	5000	37290	100	1	8614708	4497	33.18	0.67	12	0.10	1573.00	78292.00	69500	20230116	-24.89	46208	20221013	12.97	69500	-24.89	20230116	48700	7.19	20230726	69500	-24.89	20230116	47100	10.83	20221013	0.35	N	170900	5000	430 억	1753134	N	N	2	N	N
23	20230727	110856	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51600	1200	2	2.38	326267650	6338	16.67	50400	52200	49900	65500	35300	50400	51478.01	20.35	-7924	337	53933	52166	50433	48666	46933	51300	47800	431	15100	5000	37290	100	1	8614708	4445	32.80	0.66	12	0.07	1573.00	78292.00	69500	20230116	-25.76	46208	20221013	11.67	69500	-25.76	20230116	48700	5.95	20230726	69500	-25.76	20230116	47100	9.55	20221013	0.35	N	170900	5000	430 억	1753134	N	N	2	N	N
24	20230727	100853	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51400	1000	2	1.98	142841150	2800	7.36	50400	51800	49900	65500	35300	50400	51014.70	20.35	-7924	192	53933	52166	50433	48666	46933	51300	47800	431	15100	5000	37290	100	1	8614708	4428	32.68	0.66	12	0.03	1573.00	78292.00	69500	20230116	-26.04	46208	20221013	11.24	69500	-26.04	20230116	48700	5.54	20230726	69500	-26.04	20230116	47100	9.13	20221013	0.35	N	170900	5000	430 억	1753134	N	N	2	N	N
25	20230727	090850	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	50900	500	2	0.99	16741750	332	0.87	50400	51100	49900	65500	35300	50400	50426.96	20.35	-7924	65	53933	52166	50433	48666	46933	51300	47800	431	15100	5000	37290	100	1	8614708	4385	32.36	0.65	12	0.00	1573.00	78292.00	69500	20230116	-26.76	46208	20221013	10.15	69500	-26.76	20230116	48700	4.52	20230726	69500	-26.76	20230116	47100	8.07	20221013	0.35	N	170900	5000	430 억	1753134	N	N	2	N	N
26	20230726	160850	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	50400	-1600	5	-3.08	1892513350	37976	173.77	52100	52200	48700	67600	36400	52000	49834.34	20.44	0	-7521	54200	53100	52300	51200	50400	52700	50800	431	15600	5000	38480	100	1	8614708	4342	32.04	0.64	12	0.44	1573.00	78292.00	69500	20230116	-27.48	46208	20221013	9.07	69500	-27.48	20230116	48700	3.49	20230726	69500	-27.48	20230116	47100	7.01	20221013	0.36	N	170900	5000	430 억	1761058	N	N	2	N	N
27	20230726	150856	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	49850	-2150	5	-4.13	1835805950	36842	168.58	52100	52200	48700	67600	36400	52000	49829.16	20.44	0	-7760	54200	53100	52300	51200	50400	52700	50800	431	15600	5000	38480	50	1	8614708	4294	31.69	0.64	12	0.43	1573.00	78292.00	69500	20230116	-28.27	46208	20221013	7.88	69500	-28.27	20230116	48700	2.36	20230726	69500	-28.27	20230116	47100	5.84	20221013	0.36	N	170900	5000	430 억	1761058	N	N	2	N	N
28	20230726	140849	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	49800	-2200	5	-4.23	1581394100	31758	145.32	52100	52200	48700	67600	36400	52000	49795.14	20.44	0	-7665	54200	53100	52300	51200	50400	52700	50800	431	15600	5000	38480	50	1	8614708	4290	31.66	0.64	12	0.37	1573.00	78292.00	69500	20230116	-28.35	46208	20221013	7.77	69500	-28.35	20230116	48700	2.26	20230726	69500	-28.35	20230116	47100	5.73	20221013	0.36	N	170900	5000	430 억	1761058	N	N	2	N	N
29	20230726	130847	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	48700	-3300	5	-6.35	1287286050	25780	117.96	52100	52200	48700	67600	36400	52000	49933.52	20.44	0	-7614	54200	53100	52300	51200	50400	52700	50800	431	15600	5000	38480	50	1	8614708	4195	30.96	0.62	12	0.30	1573.00	78292.00	69500	20230116	-29.93	46208	20221013	5.39	69500	-29.93	20230116	48700	0.00	20230726	69500	-29.93	20230116	47100	3.40	20221013	0.36	N	170900	5000	430 억	1761058	N	N	2	N	N
30	20230726	120849	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	49400	-2600	5	-5.00	949147250	18874	86.36	52100	52200	49400	67600	36400	52000	50288.61	20.44	0	-6351	54200	53100	52300	51200	50400	52700	50800	431	15600	5000	38480	50	1	8614708	4256	31.40	0.63	12	0.22	1573.00	78292.00	69500	20230116	-28.92	46208	20221013	6.91	69500	-28.92	20230116	49400	0.00	20230726	69500	-28.92	20230116	47100	4.88	20221013	0.36	N	170900	5000	430 억	1761058	N	N	2	N	N
31	20230726	110845	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	49550	-2450	5	-4.71	748931150	14829	67.85	52100	52200	49550	67600	36400	52000	50504.49	20.44	0	-5017	54200	53100	52300	51200	50400	52700	50800	431	15600	5000	38480	50	1	8614708	4269	31.50	0.63	12	0.17	1573.00	78292.00	69500	20230116	-28.71	46208	20221013	7.23	69500	-28.71	20230116	49550	0.00	20230726	69500	-28.71	20230116	47100	5.20	20221013	0.36	N	170900	5000	430 억	1761058	N	N	2	N	N
32	20230726	100852	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	50200	-1800	5	-3.46	435279500	8536	39.06	52100	52200	50200	67600	36400	52000	50993.38	20.44	0	-2969	54200	53100	52300	51200	50400	52700	50800	431	15600	5000	38480	100	1	8614708	4325	31.91	0.64	12	0.10	1573.00	78292.00	69500	20230116	-27.77	46208	20221013	8.64	69500	-27.77	20230116	50200	0.00	20230726	69500	-27.77	20230116	47100	6.58	20221013	0.36	N	170900	5000	430 억	1761058	N	N	2	N	N
33	20230726	090846	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51300	-700	5	-1.35	105107600	2029	9.28	52100	52200	51200	67600	36400	52000	51802.66	20.44	0	-1659	54200	53100	52300	51200	50400	52700	50800	431	15600	5000	38480	100	1	8614708	4419	32.61	0.66	12	0.02	1573.00	78292.00	69500	20230116	-26.19	46208	20221013	11.02	69500	-26.19	20230116	51200	0.20	20230726	69500	-26.19	20230116	47100	8.92	20221013	0.36	N	170900	5000	430 억	1761058	N	N	2	N	N
34	20230725	160843	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52000	-1400	5	-2.62	1139110500	21838	101.12	53400	53400	51500	69400	37400	53400	52161.85	20.48	0	-5161	57333	55366	54233	52266	51133	54800	51700	431	16000	5000	39510	100	1	8614708	4480	33.06	0.66	12	0.25	1573.00	78292.00	69500	20230116	-25.18	46208	20221013	12.53	69500	-25.18	20230116	51300	1.36	20230621	69500	-25.18	20230116	47100	10.40	20221013	0.36	N	170900	5000	430 억	1764455	N	N	2	N	N
35	20230725	150833	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51900	-1500	5	-2.81	1007969300	19307	89.40	53400	53400	51500	69400	37400	53400	52207.45	20.48	0	-4876	57333	55366	54233	52266	51133	54800	51700	431	16000	5000	39510	100	1	8614708	4471	32.99	0.66	12	0.22	1573.00	78292.00	69500	20230116	-25.32	46208	20221013	12.32	69500	-25.32	20230116	51300	1.17	20230621	69500	-25.32	20230116	47100	10.19	20221013	0.36	N	170900	5000	430 억	1764455	N	N	0	N	N
36	20230725	140834	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52000	-1400	5	-2.62	905499000	17334	80.26	53400	53400	51500	69400	37400	53400	52238.32	20.48	0	-4588	57333	55366	54233	52266	51133	54800	51700	431	16000	5000	39510	100	1	8614708	4480	33.06	0.66	12	0.20	1573.00	78292.00	69500	20230116	-25.18	46208	20221013	12.53	69500	-25.18	20230116	51300	1.36	20230621	69500	-25.18	20230116	47100	10.40	20221013	0.36	N	170900	5000	430 억	1764455	N	N	0	N	N
37	20230725	130842	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52200	-1200	5	-2.25	797710200	15262	70.67	53400	53400	51500	69400	37400	53400	52267.74	20.48	0	-3880	57333	55366	54233	52266	51133	54800	51700	431	16000	5000	39510	100	1	8614708	4497	33.18	0.67	12	0.18	1573.00	78292.00	69500	20230116	-24.89	46208	20221013	12.97	69500	-24.89	20230116	51300	1.75	20230621	69500	-24.89	20230116	47100	10.83	20221013	0.36	N	170900	5000	430 억	1764455	N	N	0	N	N
38	20230725	120841	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51900	-1500	5	-2.81	741827500	14189	65.70	53400	53400	51500	69400	37400	53400	52281.87	20.48	0	-3231	57333	55366	54233	52266	51133	54800	51700	431	16000	5000	39510	100	1	8614708	4471	32.99	0.66	12	0.16	1573.00	78292.00	69500	20230116	-25.32	46208	20221013	12.32	69500	-25.32	20230116	51300	1.17	20230621	69500	-25.32	20230116	47100	10.19	20221013	0.36	N	170900	5000	430 억	1764455	N	N	0	N	N
39	20230725	110839	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51700	-1700	5	-3.18	679618100	12991	60.15	53400	53400	51500	69400	37400	53400	52314.53	20.48	0	-2424	57333	55366	54233	52266	51133	54800	51700	431	16000	5000	39510	100	1	8614708	4454	32.87	0.66	12	0.15	1573.00	78292.00	69500	20230116	-25.61	46208	20221013	11.89	69500	-25.61	20230116	51300	0.78	20230621	69500	-25.61	20230116	47100	9.77	20221013	0.36	N	170900	5000	430 억	1764455	N	N	0	N	N
40	20230725	100838	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52500	-900	5	-1.69	285637200	5408	25.04	53400	53400	52500	69400	37400	53400	52817.53	20.48	0	-2575	57333	55366	54233	52266	51133	54800	51700	431	16000	5000	39510	100	1	8614708	4523	33.38	0.67	12	0.06	1573.00	78292.00	69500	20230116	-24.46	46208	20221013	13.62	69500	-24.46	20230116	51300	2.34	20230621	69500	-24.46	20230116	47100	11.46	20221013	0.36	N	170900	5000	430 억	1764455	N	N	0	N	N
41	20230725	090839	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52900	-500	5	-0.94	88787600	1674	7.75	53400	53400	52800	69400	37400	53400	53039.19	20.48	0	-1449	57333	55366	54233	52266	51133	54800	51700	431	16000	5000	39510	100	1	8614708	4557	33.63	0.68	12	0.02	1573.00	78292.00	69500	20230116	-23.88	46208	20221013	14.48	69500	-23.88	20230116	51300	3.12	20230621	69500	-23.88	20230116	47100	12.31	20221013	0.36	N	170900	5000	430 억	1764455	N	N	0	N	N
42	20230724	160841	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53400	-2000	5	-3.61	1171232400	21596	87.36	56200	56200	53100	72000	38800	55400	54237.64	20.56	0	-6744	58400	56900	55300	53800	52200	57650	54550	431	16600	5000	40990	100	1	8614708	4600	33.95	0.68	12	0.25	1573.00	78292.00	69500	20230116	-23.17	46208	20221013	15.56	69500	-23.17	20230116	51300	4.09	20230621	69500	-23.17	20230116	47100	13.38	20221013	0.33	N	170900	5000	430 억	1771247	N	N	0	N	N
43	20230724	150837	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53100	-2300	5	-4.15	1115633900	20551	83.13	56200	56200	53100	72000	38800	55400	54286.11	20.56	0	-6152	58400	56900	55300	53800	52200	57650	54550	431	16600	5000	40990	100	1	8614708	4574	33.76	0.68	12	0.24	1573.00	78292.00	69500	20230116	-23.60	46208	20221013	14.92	69500	-23.60	20230116	51300	3.51	20230621	69500	-23.60	20230116	47100	12.74	20221013	0.33	N	170900	5000	430 억	1771247	N	N	0	N	N
44	20230724	140835	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53600	-1800	5	-3.25	976050000	17938	72.56	56200	56200	53500	72000	38800	55400	54412.42	20.56	0	-5825	58400	56900	55300	53800	52200	57650	54550	431	16600	5000	40990	100	1	8614708	4617	34.08	0.68	12	0.21	1573.00	78292.00	69500	20230116	-22.88	46208	20221013	16.00	69500	-22.88	20230116	51300	4.48	20230621	69500	-22.88	20230116	47100	13.80	20221013	0.33	N	170900	5000	430 억	1771247	N	N	0	N	N
45	20230724	130836	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53600	-1800	5	-3.25	849049000	15567	62.97	56200	56200	53600	72000	38800	55400	54541.59	20.56	0	-5642	58400	56900	55300	53800	52200	57650	54550	431	16600	5000	40990	100	1	8614708	4617	34.08	0.68	12	0.18	1573.00	78292.00	69500	20230116	-22.88	46208	20221013	16.00	69500	-22.88	20230116	51300	4.48	20230621	69500	-22.88	20230116	47100	13.80	20221013	0.33	N	170900	5000	430 억	1771247	N	N	0	N	N
46	20230724	120837	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53900	-1500	5	-2.71	738492400	13510	54.65	56200	56200	53800	72000	38800	55400	54662.65	20.56	0	-5548	58400	56900	55300	53800	52200	57650	54550	431	16600	5000	40990	100	1	8614708	4643	34.27	0.69	12	0.16	1573.00	78292.00	69500	20230116	-22.45	46208	20221013	16.65	69500	-22.45	20230116	51300	5.07	20230621	69500	-22.45	20230116	47100	14.44	20221013	0.33	N	170900	5000	430 억	1771247	N	N	0	N	N
47	20230724	110840	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54200	-1200	5	-2.17	636262600	11617	46.99	56200	56200	53900	72000	38800	55400	54769.96	20.56	0	-4625	58400	56900	55300	53800	52200	57650	54550	431	16600	5000	40990	100	1	8614708	4669	34.46	0.69	12	0.13	1573.00	78292.00	69500	20230116	-22.01	46208	20221013	17.30	69500	-22.01	20230116	51300	5.65	20230621	69500	-22.01	20230116	47100	15.07	20221013	0.33	N	170900	5000	430 억	1771247	N	N	0	N	N
48	20230724	100832	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54300	-1100	5	-1.99	478957100	8712	35.24	56200	56200	54300	72000	38800	55400	54976.71	20.56	0	-2742	58400	56900	55300	53800	52200	57650	54550	431	16600	5000	40990	100	1	8614708	4678	34.52	0.69	12	0.10	1573.00	78292.00	69500	20230116	-21.87	46208	20221013	17.51	69500	-21.87	20230116	51300	5.85	20230621	69500	-21.87	20230116	47100	15.29	20221013	0.33	N	170900	5000	430 억	1771247	N	N	0	N	N
49	20230724	090837	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	55400	0	3	0.00	104137900	1870	7.56	56200	56200	55400	72000	38800	55400	55688.72	20.56	0	-1090	58400	56900	55300	53800	52200	57650	54550	431	16600	5000	40990	100	1	8614708	4773	35.22	0.71	12	0.02	1573.00	78292.00	69500	20230116	-20.29	46208	20221013	19.89	69500	-20.29	20230116	51300	7.99	20230621	69500	-20.29	20230116	47100	17.62	20221013	0.33	N	170900	5000	430 억	1771247	N	N	0	N	N
50	20230721	160827	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	55400	1300	2	2.40	1375899200	24720	122.53	53700	56800	53700	70300	37900	54100	55659.59	20.51	0	4133	56966	55532	54666	53232	52366	55100	52800	431	16200	5000	40030	100	1	8614708	4773	35.22	0.71	12	0.29	1573.00	78292.00	69500	20230116	-20.29	46208	20221013	19.89	69500	-20.29	20230116	51300	7.99	20230621	69500	-20.29	20230116	47100	17.62	20221013	0.34	N	170900	5000	430 억	1766894	N	N	4	N	N
51	20230721	150830	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	55500	1400	2	2.59	1338704600	24049	119.20	53700	56800	53700	70300	37900	54100	55665.90	20.51	0	4273	56966	55532	54666	53232	52366	55100	52800	431	16200	5000	40030	100	1	8614708	4781	35.28	0.71	12	0.28	1573.00	78292.00	69500	20230116	-20.14	46208	20221013	20.11	69500	-20.14	20230116	51300	8.19	20230621	69500	-20.14	20230116	47100	17.83	20221013	0.34	N	170900	5000	430 억	1766894	N	N	4	N	N
52	20230721	140828	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	55500	1400	2	2.59	1279278900	22979	113.90	53700	56800	53700	70300	37900	54100	55671.86	20.51	0	4721	56966	55532	54666	53232	52366	55100	52800	431	16200	5000	40030	100	1	8614708	4781	35.28	0.71	12	0.27	1573.00	78292.00	69500	20230116	-20.14	46208	20221013	20.11	69500	-20.14	20230116	51300	8.19	20230621	69500	-20.14	20230116	47100	17.83	20221013	0.34	N	170900	5000	430 억	1766894	N	N	4	N	N
53	20230721	130830	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	55300	1200	2	2.22	1077858400	19379	96.05	53700	56800	53700	70300	37900	54100	55620.15	20.51	0	5194	56966	55532	54666	53232	52366	55100	52800	431	16200	5000	40030	100	1	8614708	4764	35.16	0.71	12	0.22	1573.00	78292.00	69500	20230116	-20.43	46208	20221013	19.68	69500	-20.43	20230116	51300	7.80	20230621	69500	-20.43	20230116	47100	17.41	20221013	0.34	N	170900	5000	430 억	1766894	N	N	4	N	N
54	20230721	120840	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	55700	1600	2	2.96	973345500	17493	86.71	53700	56800	53700	70300	37900	54100	55642.26	20.51	0	4656	56966	55532	54666	53232	52366	55100	52800	431	16200	5000	40030	100	1	8614708	4798	35.41	0.71	12	0.20	1573.00	78292.00	69500	20230116	-19.86	46208	20221013	20.54	69500	-19.86	20230116	51300	8.58	20230621	69500	-19.86	20230116	47100	18.26	20221013	0.34	N	170900	5000	430 억	1766894	N	N	4	N	N
55	20230721	110836	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	56300	2200	2	4.07	724469900	13080	64.83	53700	56400	53700	70300	37900	54100	55387.90	20.51	0	3215	56966	55532	54666	53232	52366	55100	52800	431	16200	5000	40030	100	1	8614708	4850	35.79	0.72	12	0.15	1573.00	78292.00	69500	20230116	-18.99	46208	20221013	21.84	69500	-18.99	20230116	51300	9.75	20230621	69500	-18.99	20230116	47100	19.53	20221013	0.34	N	170900	5000	430 억	1766894	N	N	4	N	N
56	20230721	100835	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54700	600	2	1.11	201945100	3718	18.43	53700	54800	53700	70300	37900	54100	54315.69	20.51	0	651	56966	55532	54666	53232	52366	55100	52800	431	16200	5000	40030	100	1	8614708	4712	34.77	0.70	12	0.04	1573.00	78292.00	69500	20230116	-21.29	46208	20221013	18.38	69500	-21.29	20230116	51300	6.63	20230621	69500	-21.29	20230116	47100	16.14	20221013	0.34	N	170900	5000	430 억	1766894	N	N	4	N	N
57	20230721	090834	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54400	300	2	0.55	42620200	789	3.91	53700	54400	53700	70300	37900	54100	54017.68	20.51	0	-13	56966	55532	54666	53232	52366	55100	52800	431	16200	5000	40030	100	1	8614708	4686	34.58	0.69	12	0.01	1573.00	78292.00	69500	20230116	-21.73	46208	20221013	17.73	69500	-21.73	20230116	51300	6.04	20230621	69500	-21.73	20230116	47100	15.50	20221013	0.34	N	170900	5000	430 억	1766894	N	N	4	N	N
58	20230720	160826	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54100	400	2	0.74	1085206200	19875	223.62	54400	56100	53800	69800	37600	53700	54602.50	20.48	0	1721	55700	54700	53900	52900	52100	55200	53400	431	16100	5000	39730	100	1	8614708	4661	34.39	0.69	12	0.23	1573.00	78292.00	69500	20230116	-22.16	46208	20221013	17.08	69500	-22.16	20230116	51300	5.46	20230621	69500	-22.16	20230116	47100	14.86	20221013	0.32	N	170900	5000	430 억	1764486	N	N	4	N	N
59	20230720	150827	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53900	200	2	0.37	1053082000	19279	216.91	54400	56100	53800	69800	37600	53700	54624.23	20.48	0	1722	55700	54700	53900	52900	52100	55200	53400	431	16100	5000	39730	100	1	8614708	4643	34.27	0.69	12	0.22	1573.00	78292.00	69500	20230116	-22.45	46208	20221013	16.65	69500	-22.45	20230116	51300	5.07	20230621	69500	-22.45	20230116	47100	14.44	20221013	0.32	N	170900	5000	430 억	1764486	N	N	5	N	N
60	20230720	140825	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53900	200	2	0.37	947145000	17313	194.79	54400	56100	53800	69800	37600	53700	54708.32	20.48	0	2446	55700	54700	53900	52900	52100	55200	53400	431	16100	5000	39730	100	1	8614708	4643	34.27	0.69	12	0.20	1573.00	78292.00	69500	20230116	-22.45	46208	20221013	16.65	69500	-22.45	20230116	51300	5.07	20230621	69500	-22.45	20230116	47100	14.44	20221013	0.32	N	170900	5000	430 억	1764486	N	N	5	N	N
61	20230720	130826	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53900	200	2	0.37	880308600	16074	180.85	54400	56100	53900	69800	37600	53700	54767.32	20.48	0	2644	55700	54700	53900	52900	52100	55200	53400	431	16100	5000	39730	100	1	8614708	4643	34.27	0.69	12	0.19	1573.00	78292.00	69500	20230116	-22.45	46208	20221013	16.65	69500	-22.45	20230116	51300	5.07	20230621	69500	-22.45	20230116	47100	14.44	20221013	0.32	N	170900	5000	430 억	1764486	N	N	5	N	N
62	20230720	120832	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54100	400	2	0.74	836880400	15270	171.80	54400	56100	54000	69800	37600	53700	54806.98	20.48	0	2906	55700	54700	53900	52900	52100	55200	53400	431	16100	5000	39730	100	1	8614708	4661	34.39	0.69	12	0.18	1573.00	78292.00	69500	20230116	-22.16	46208	20221013	17.08	69500	-22.16	20230116	51300	5.46	20230621	69500	-22.16	20230116	47100	14.86	20221013	0.32	N	170900	5000	430 억	1764486	N	N	5	N	N
63	20230720	110830	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54200	500	2	0.93	771651900	14065	158.25	54400	56100	54100	69800	37600	53700	54864.93	20.48	0	3362	55700	54700	53900	52900	52100	55200	53400	431	16100	5000	39730	100	1	8614708	4669	34.46	0.69	12	0.16	1573.00	78292.00	69500	20230116	-22.01	46208	20221013	17.30	69500	-22.01	20230116	51300	5.65	20230621	69500	-22.01	20230116	47100	15.07	20221013	0.32	N	170900	5000	430 억	1764486	N	N	5	N	N
64	20230720	100821	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54300	600	2	1.12	690041400	12559	141.30	54400	56100	54100	69800	37600	53700	54945.96	20.48	0	3648	55700	54700	53900	52900	52100	55200	53400	431	16100	5000	39730	100	1	8614708	4678	34.52	0.69	12	0.15	1573.00	78292.00	69500	20230116	-21.87	46208	20221013	17.51	69500	-21.87	20230116	51300	5.85	20230621	69500	-21.87	20230116	47100	15.29	20221013	0.32	N	170900	5000	430 억	1764486	N	N	5	N	N
65	20230720	090822	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	55000	1300	2	2.42	277617600	5058	56.91	54400	56100	54300	69800	37600	53700	54891.54	20.48	0	2145	55700	54700	53900	52900	52100	55200	53400	431	16100	5000	39730	100	1	8614708	4738	34.97	0.70	12	0.06	1573.00	78292.00	69500	20230116	-20.86	46208	20221013	19.03	69500	-20.86	20230116	51300	7.21	20230621	69500	-20.86	20230116	47100	16.77	20221013	0.32	N	170900	5000	430 억	1764486	N	N	5	N	N
66	20230719	160837	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53700	300	2	0.56	477541400	8880	78.27	53500	54900	53100	69400	37400	53400	53777.18	20.46	0	2135	55600	54500	53600	52500	51600	54050	52050	431	16000	5000	39510	100	1	8614708	4626	34.14	0.69	12	0.10	1573.00	78292.00	69500	20230116	-22.73	46208	20221013	16.21	69500	-22.73	20230116	51300	4.68	20230621	69500	-22.73	20230116	47100	14.01	20221013	0.31	N	170900	5000	430 억	1762753	N	N	5	N	N
67	20230719	150837	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53800	400	2	0.75	448271200	8336	73.47	53500	54900	53100	69400	37400	53400	53775.34	20.46	0	2159	55600	54500	53600	52500	51600	54050	52050	431	16000	5000	39510	100	1	8614708	4635	34.20	0.69	12	0.10	1573.00	78292.00	69500	20230116	-22.59	46208	20221013	16.43	69500	-22.59	20230116	51300	4.87	20230621	69500	-22.59	20230116	47100	14.23	20221013	0.31	N	170900	5000	430 억	1762753	N	N	18	N	N
68	20230719	140838	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54100	700	2	1.31	366013400	6808	60.00	53500	54900	53100	69400	37400	53400	53762.25	20.46	0	1463	55600	54500	53600	52500	51600	54050	52050	431	16000	5000	39510	100	1	8614708	4661	34.39	0.69	12	0.08	1573.00	78292.00	69500	20230116	-22.16	46208	20221013	17.08	69500	-22.16	20230116	51300	5.46	20230621	69500	-22.16	20230116	47100	14.86	20221013	0.31	N	170900	5000	430 억	1762753	N	N	18	N	N
69	20230719	130829	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54000	600	2	1.12	272999900	5097	44.92	53500	54300	53100	69400	37400	53400	53560.90	20.46	0	1029	55600	54500	53600	52500	51600	54050	52050	431	16000	5000	39510	100	1	8614708	4652	34.33	0.69	12	0.06	1573.00	78292.00	69500	20230116	-22.30	46208	20221013	16.86	69500	-22.30	20230116	51300	5.26	20230621	69500	-22.30	20230116	47100	14.65	20221013	0.31	N	170900	5000	430 억	1762753	N	N	18	N	N
70	20230719	120841	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53500	100	2	0.19	191838400	3589	31.63	53500	53900	53100	69400	37400	53400	53451.77	20.46	0	392	55600	54500	53600	52500	51600	54050	52050	431	16000	5000	39510	100	1	8614708	4609	34.01	0.68	12	0.04	1573.00	78292.00	69500	20230116	-23.02	46208	20221013	15.78	69500	-23.02	20230116	51300	4.29	20230621	69500	-23.02	20230116	47100	13.59	20221013	0.31	N	170900	5000	430 억	1762753	N	N	18	N	N
71	20230719	110839	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53700	300	2	0.56	136720200	2561	22.57	53500	53900	53100	69400	37400	53400	53385.47	20.46	0	2	55600	54500	53600	52500	51600	54050	52050	431	16000	5000	39510	100	1	8614708	4626	34.14	0.69	12	0.03	1573.00	78292.00	69500	20230116	-22.73	46208	20221013	16.21	69500	-22.73	20230116	51300	4.68	20230621	69500	-22.73	20230116	47100	14.01	20221013	0.31	N	170900	5000	430 억	1762753	N	N	18	N	N
72	20230719	100832	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53200	-200	5	-0.37	64625800	1213	10.69	53500	53500	53100	69400	37400	53400	53277.66	20.46	0	-195	55600	54500	53600	52500	51600	54050	52050	431	16000	5000	39510	100	1	8614708	4583	33.82	0.68	12	0.01	1573.00	78292.00	69500	20230116	-23.45	46208	20221013	15.13	69500	-23.45	20230116	51300	3.70	20230621	69500	-23.45	20230116	47100	12.95	20221013	0.31	N	170900	5000	430 억	1762753	N	N	18	N	N
73	20230719	090832	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53200	-200	5	-0.37	16973000	319	2.81	53500	53500	53100	69400	37400	53400	53206.90	20.46	0	-70	55600	54500	53600	52500	51600	54050	52050	431	16000	5000	39510	100	1	8614708	4583	33.82	0.68	12	0.00	1573.00	78292.00	69500	20230116	-23.45	46208	20221013	15.13	69500	-23.45	20230116	51300	3.70	20230621	69500	-23.45	20230116	47100	12.95	20221013	0.31	N	170900	5000	430 억	1762753	N	N	18	N	N
74	20230718	160831	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53400	-800	5	-1.48	602694700	11311	72.11	54700	54700	52700	70400	38000	54200	53283.94	20.48	0	-1879	57933	56066	55033	53166	52133	55550	52650	431	16200	5000	40100	100	1	8614708	4600	33.95	0.68	12	0.13	1573.00	78292.00	69500	20230116	-23.17	46208	20221013	15.56	69500	-23.17	20230116	51300	4.09	20230621	69500	-23.17	20230116	47100	13.38	20221013	0.31	N	170900	5000	430 억	1764520	N	N	18	N	N
75	20230718	150829	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53000	-1200	5	-2.21	576954300	10827	69.02	54700	54700	52700	70400	38000	54200	53288.47	20.48	0	-2012	57933	56066	55033	53166	52133	55550	52650	431	16200	5000	40100	100	1	8614708	4566	33.69	0.68	12	0.13	1573.00	78292.00	69500	20230116	-23.74	46208	20221013	14.70	69500	-23.74	20230116	51300	3.31	20230621	69500	-23.74	20230116	47100	12.53	20221013	0.31	N	170900	5000	430 억	1764520	N	N	45	N	N
76	20230718	140826	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52800	-1400	5	-2.58	523325900	9813	62.56	54700	54700	52700	70400	38000	54200	53329.86	20.48	0	-1958	57933	56066	55033	53166	52133	55550	52650	431	16200	5000	40100	100	1	8614708	4549	33.57	0.67	12	0.11	1573.00	78292.00	69500	20230116	-24.03	46208	20221013	14.27	69500	-24.03	20230116	51300	2.92	20230621	69500	-24.03	20230116	47100	12.10	20221013	0.31	N	170900	5000	430 억	1764520	N	N	45	N	N
77	20230718	130827	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53100	-1100	5	-2.03	474537400	8891	56.68	54700	54700	52700	70400	38000	54200	53372.78	20.48	0	-1940	57933	56066	55033	53166	52133	55550	52650	431	16200	5000	40100	100	1	8614708	4574	33.76	0.68	12	0.10	1573.00	78292.00	69500	20230116	-23.60	46208	20221013	14.92	69500	-23.60	20230116	51300	3.51	20230621	69500	-23.60	20230116	47100	12.74	20221013	0.31	N	170900	5000	430 억	1764520	N	N	45	N	N
78	20230718	120834	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52900	-1300	5	-2.40	386526600	7226	46.07	54700	54700	52900	70400	38000	54200	53491.09	20.48	0	-1850	57933	56066	55033	53166	52133	55550	52650	431	16200	5000	40100	100	1	8614708	4557	33.63	0.68	12	0.08	1573.00	78292.00	69500	20230116	-23.88	46208	20221013	14.48	69500	-23.88	20230116	51300	3.12	20230621	69500	-23.88	20230116	47100	12.31	20221013	0.31	N	170900	5000	430 억	1764520	N	N	45	N	N
79	20230718	110835	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53000	-1200	5	-2.21	318370300	5941	37.87	54700	54700	53000	70400	38000	54200	53588.67	20.48	0	-1438	57933	56066	55033	53166	52133	55550	52650	431	16200	5000	40100	100	1	8614708	4566	33.69	0.68	12	0.07	1573.00	78292.00	69500	20230116	-23.74	46208	20221013	14.70	69500	-23.74	20230116	51300	3.31	20230621	69500	-23.74	20230116	47100	12.53	20221013	0.31	N	170900	5000	430 억	1764520	N	N	45	N	N
80	20230718	100826	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53500	-700	5	-1.29	179110400	3325	21.20	54700	54700	53500	70400	38000	54200	53867.79	20.48	0	-1150	57933	56066	55033	53166	52133	55550	52650	431	16200	5000	40100	100	1	8614708	4609	34.01	0.68	12	0.04	1573.00	78292.00	69500	20230116	-23.02	46208	20221013	15.78	69500	-23.02	20230116	51300	4.29	20230621	69500	-23.02	20230116	47100	13.59	20221013	0.31	N	170900	5000	430 억	1764520	N	N	45	N	N
81	20230718	090825	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53900	-300	5	-0.55	26837100	497	3.17	54700	54700	53800	70400	38000	54200	53998.19	20.48	0	101	57933	56066	55033	53166	52133	55550	52650	431	16200	5000	40100	100	1	8614708	4643	34.27	0.69	12	0.01	1573.00	78292.00	69500	20230116	-22.45	46208	20221013	16.65	69500	-22.45	20230116	51300	5.07	20230621	69500	-22.45	20230116	47100	14.44	20221013	0.31	N	170900	5000	430 억	1764520	N	N	45	N	N
82	20230717	160826	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54200	-1800	5	-3.21	855491700	15686	68.57	56900	56900	54000	72800	39200	56000	54538.54	20.52	0	-4151	58866	57432	55066	53632	51266	58150	54350	431	16800	5000	41440	100	1	8614708	4669	34.46	0.69	12	0.18	1573.00	78292.00	69500	20230116	-22.01	46208	20221013	17.30	69500	-22.01	20230116	51300	5.65	20230621	69500	-22.01	20230116	47100	15.07	20221013	0.30	N	170900	5000	430 억	1767676	N	N	45	N	N
83	20230717	150823	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54200	-1800	5	-3.21	817586600	14986	65.51	56900	56900	54000	72800	39200	56000	54556.60	20.52	0	-3796	58866	57432	55066	53632	51266	58150	54350	431	16800	5000	41440	100	1	8614708	4669	34.46	0.69	12	0.17	1573.00	78292.00	69500	20230116	-22.01	46208	20221013	17.30	69500	-22.01	20230116	51300	5.65	20230621	69500	-22.01	20230116	47100	15.07	20221013	0.30	N	170900	5000	430 억	1767676	N	N	5	N	N
84	20230717	140826	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54100	-1900	5	-3.39	642291300	11748	51.35	56900	56900	54000	72800	39200	56000	54672.28	20.52	0	-3551	58866	57432	55066	53632	51266	58150	54350	431	16800	5000	41440	100	1	8614708	4661	34.39	0.69	12	0.14	1573.00	78292.00	69500	20230116	-22.16	46208	20221013	17.08	69500	-22.16	20230116	51300	5.46	20230621	69500	-22.16	20230116	47100	14.86	20221013	0.30	N	170900	5000	430 억	1767676	N	N	5	N	N
85	20230717	130818	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54400	-1600	5	-2.86	552748900	10097	44.14	56900	56900	54000	72800	39200	56000	54743.75	20.52	0	-3159	58866	57432	55066	53632	51266	58150	54350	431	16800	5000	41440	100	1	8614708	4686	34.58	0.69	12	0.12	1573.00	78292.00	69500	20230116	-21.73	46208	20221013	17.73	69500	-21.73	20230116	51300	6.04	20230621	69500	-21.73	20230116	47100	15.50	20221013	0.30	N	170900	5000	430 억	1767676	N	N	5	N	N
86	20230717	120829	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54200	-1800	5	-3.21	472273800	8613	37.65	56900	56900	54000	72800	39200	56000	54832.54	20.52	0	-3060	58866	57432	55066	53632	51266	58150	54350	431	16800	5000	41440	100	1	8614708	4669	34.46	0.69	12	0.10	1573.00	78292.00	69500	20230116	-22.01	46208	20221013	17.30	69500	-22.01	20230116	51300	5.65	20230621	69500	-22.01	20230116	47100	15.07	20221013	0.30	N	170900	5000	430 억	1767676	N	N	5	N	N
87	20230717	110819	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54500	-1500	5	-2.68	384188600	6989	30.55	56900	56900	54200	72800	39200	56000	54970.32	20.52	0	-2438	58866	57432	55066	53632	51266	58150	54350	431	16800	5000	41440	100	1	8614708	4695	34.65	0.70	12	0.08	1573.00	78292.00	69500	20230116	-21.58	46208	20221013	17.94	69500	-21.58	20230116	51300	6.24	20230621	69500	-21.58	20230116	47100	15.71	20221013	0.30	N	170900	5000	430 억	1767676	N	N	5	N	N
88	20230717	100819	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54700	-1300	5	-2.32	241766300	4375	19.12	56900	56900	54300	72800	39200	56000	55260.70	20.52	0	-1047	58866	57432	55066	53632	51266	58150	54350	431	16800	5000	41440	100	1	8614708	4712	34.77	0.70	12	0.05	1573.00	78292.00	69500	20230116	-21.29	46208	20221013	18.38	69500	-21.29	20230116	51300	6.63	20230621	69500	-21.29	20230116	47100	16.14	20221013	0.30	N	170900	5000	430 억	1767676	N	N	5	N	N
89	20230717	090819	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54900	-1100	5	-1.96	103538300	1862	8.14	56900	56900	54300	72800	39200	56000	55605.75	20.52	0	61	58866	57432	55066	53632	51266	58150	54350	431	16800	5000	41440	100	1	8614708	4729	34.90	0.70	12	0.02	1573.00	78292.00	69500	20230116	-21.01	46208	20221013	18.81	69500	-21.01	20230116	51300	7.02	20230621	69500	-21.01	20230116	47100	16.56	20221013	0.30	N	170900	5000	430 억	1767676	N	N	5	N	N
90	20230714	160818	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	56000	2500	2	4.67	1236686900	22856	176.00	53400	56500	52700	69500	37500	53500	54106.93	20.53	0	-1223	55233	54366	53533	52666	51833	54800	53100	431	16000	5000	39590	100	1	8614708	4824	35.60	0.72	12	0.27	1573.00	78292.00	69500	20230116	-19.42	46208	20221013	21.19	69500	-19.42	20230116	51300	9.16	20230621	69500	-19.42	20230116	47100	18.90	20221013	0.29	N	170900	5000	430 억	1768246	N	N	5	N	N
91	20230714	150822	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	55800	2300	2	4.30	1150451300	21308	164.08	53400	56500	52700	69500	37500	53500	53991.52	20.53	0	-1353	55233	54366	53533	52666	51833	54800	53100	431	16000	5000	39590	100	1	8614708	4807	35.47	0.71	12	0.25	1573.00	78292.00	69500	20230116	-19.71	46208	20221013	20.76	69500	-19.71	20230116	51300	8.77	20230621	69500	-19.71	20230116	47100	18.47	20221013	0.29	N	170900	5000	430 억	1768246	N	N	87	N	N
92	20230714	140827	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54300	800	2	1.50	739910100	13902	107.05	53400	54500	52700	69500	37500	53500	53223.28	20.53	0	18	55233	54366	53533	52666	51833	54800	53100	431	16000	5000	39590	100	1	8614708	4678	34.52	0.69	12	0.16	1573.00	78292.00	69500	20230116	-21.87	46208	20221013	17.51	69500	-21.87	20230116	51300	5.85	20230621	69500	-21.87	20230116	47100	15.29	20221013	0.29	N	170900	5000	430 억	1768246	N	N	87	N	N
93	20230714	130814	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53000	-500	5	-0.93	536351400	10109	77.85	53400	53900	52700	69500	37500	53500	53056.82	20.53	0	-474	55233	54366	53533	52666	51833	54800	53100	431	16000	5000	39590	100	1	8614708	4566	33.69	0.68	12	0.12	1573.00	78292.00	69500	20230116	-23.74	46208	20221013	14.70	69500	-23.74	20230116	51300	3.31	20230621	69500	-23.74	20230116	47100	12.53	20221013	0.29	N	170900	5000	430 억	1768246	N	N	87	N	N
94	20230714	120815	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53000	-500	5	-0.93	463705900	8742	67.32	53400	53900	52700	69500	37500	53500	53043.46	20.53	0	-814	55233	54366	53533	52666	51833	54800	53100	431	16000	5000	39590	100	1	8614708	4566	33.69	0.68	12	0.10	1573.00	78292.00	69500	20230116	-23.74	46208	20221013	14.70	69500	-23.74	20230116	51300	3.31	20230621	69500	-23.74	20230116	47100	12.53	20221013	0.29	N	170900	5000	430 억	1768246	N	N	87	N	N
95	20230714	110824	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53000	-500	5	-0.93	255245700	4798	36.95	53400	53900	52900	69500	37500	53500	53198.35	20.53	0	-1312	55233	54366	53533	52666	51833	54800	53100	431	16000	5000	39590	100	1	8614708	4566	33.69	0.68	12	0.06	1573.00	78292.00	69500	20230116	-23.74	46208	20221013	14.70	69500	-23.74	20230116	51300	3.31	20230621	69500	-23.74	20230116	47100	12.53	20221013	0.29	N	170900	5000	430 억	1768246	N	N	87	N	N
96	20230714	100825	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53000	-500	5	-0.93	164365900	3084	23.75	53400	53900	52900	69500	37500	53500	53296.34	20.53	0	-1001	55233	54366	53533	52666	51833	54800	53100	431	16000	5000	39590	100	1	8614708	4566	33.69	0.68	12	0.04	1573.00	78292.00	69500	20230116	-23.74	46208	20221013	14.70	69500	-23.74	20230116	51300	3.31	20230621	69500	-23.74	20230116	47100	12.53	20221013	0.29	N	170900	5000	430 억	1768246	N	N	87	N	N
97	20230714	090821	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53300	-200	5	-0.37	21383700	401	3.09	53400	53500	53200	69500	37500	53500	53325.94	20.53	0	16	55233	54366	53533	52666	51833	54800	53100	431	16000	5000	39590	100	1	8614708	4592	33.88	0.68	12	0.00	1573.00	78292.00	69500	20230116	-23.31	46208	20221013	15.35	69500	-23.31	20230116	51300	3.90	20230621	69500	-23.31	20230116	47100	13.16	20221013	0.29	N	170900	5000	430 억	1768246	N	N	87	N	N
98	20230713	160817	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53500	400	2	0.75	696315500	12981	110.29	53400	54400	52700	69000	37200	53100	53641.24	20.49	0	3232	55233	54166	53633	52566	52033	53900	52300	431	15900	5000	39290	100	1	8614708	4609	34.01	0.68	12	0.15	1573.00	78292.00	69500	20230116	-23.02	46208	20221013	15.78	69500	-23.02	20230116	51300	4.29	20230621	69500	-23.02	20230116	47100	13.59	20221013	0.28	N	170900	5000	430 억	1765323	N	N	87	N	N
99	20230713	150812	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53500	400	2	0.75	663131400	12361	105.02	53400	54400	52700	69000	37200	53100	53647.07	20.49	0	3033	55233	54166	53633	52566	52033	53900	52300	431	15900	5000	39290	100	1	8614708	4609	34.01	0.68	12	0.14	1573.00	78292.00	69500	20230116	-23.02	46208	20221013	15.78	69500	-23.02	20230116	51300	4.29	20230621	69500	-23.02	20230116	47100	13.59	20221013	0.28	N	170900	5000	430 억	1765323	N	N	8	N	N
100	20230713	140812	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53400	300	2	0.56	557149800	10385	88.23	53400	54400	52700	69000	37200	53100	53649.48	20.49	0	2398	55233	54166	53633	52566	52033	53900	52300	431	15900	5000	39290	100	1	8614708	4600	33.95	0.68	12	0.12	1573.00	78292.00	69500	20230116	-23.17	46208	20221013	15.56	69500	-23.17	20230116	51300	4.09	20230621	69500	-23.17	20230116	47100	13.38	20221013	0.28	N	170900	5000	430 억	1765323	N	N	8	N	N
101	20230713	130816	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53800	700	2	1.32	444077900	8271	70.27	53400	54400	52700	69000	37200	53100	53690.96	20.49	0	2059	55233	54166	53633	52566	52033	53900	52300	431	15900	5000	39290	100	1	8614708	4635	34.20	0.69	12	0.10	1573.00	78292.00	69500	20230116	-22.59	46208	20221013	16.43	69500	-22.59	20230116	51300	4.87	20230621	69500	-22.59	20230116	47100	14.23	20221013	0.28	N	170900	5000	430 억	1765323	N	N	8	N	N
102	20230713	120811	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53700	600	2	1.13	370678200	6906	58.67	53400	54400	52700	69000	37200	53100	53674.80	20.49	0	1892	55233	54166	53633	52566	52033	53900	52300	431	15900	5000	39290	100	1	8614708	4626	34.14	0.69	12	0.08	1573.00	78292.00	69500	20230116	-22.73	46208	20221013	16.21	69500	-22.73	20230116	51300	4.68	20230621	69500	-22.73	20230116	47100	14.01	20221013	0.28	N	170900	5000	430 억	1765323	N	N	8	N	N
103	20230713	110815	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54000	900	2	1.69	295148600	5501	46.74	53400	54400	52700	69000	37200	53100	53653.63	20.49	0	1586	55233	54166	53633	52566	52033	53900	52300	431	15900	5000	39290	100	1	8614708	4652	34.33	0.69	12	0.06	1573.00	78292.00	69500	20230116	-22.30	46208	20221013	16.86	69500	-22.30	20230116	51300	5.26	20230621	69500	-22.30	20230116	47100	14.65	20221013	0.28	N	170900	5000	430 억	1765323	N	N	8	N	N
104	20230713	100810	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53500	400	2	0.75	158431800	2965	25.19	53400	53900	52700	69000	37200	53100	53434.00	20.49	0	729	55233	54166	53633	52566	52033	53900	52300	431	15900	5000	39290	100	1	8614708	4609	34.01	0.68	12	0.03	1573.00	78292.00	69500	20230116	-23.02	46208	20221013	15.78	69500	-23.02	20230116	51300	4.29	20230621	69500	-23.02	20230116	47100	13.59	20221013	0.28	N	170900	5000	430 억	1765323	N	N	8	N	N
105	20230713	090802	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53600	500	2	0.94	68928900	1291	10.97	53400	53700	52700	69000	37200	53100	53391.87	20.49	0	718	55233	54166	53633	52566	52033	53900	52300	431	15900	5000	39290	100	1	8614708	4617	34.08	0.68	12	0.01	1573.00	78292.00	69500	20230116	-22.88	46208	20221013	16.00	69500	-22.88	20230116	51300	4.48	20230621	69500	-22.88	20230116	47100	13.80	20221013	0.28	N	170900	5000	430 억	1765323	N	N	8	N	N
106	20230712	160808	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53100	-900	5	-1.67	626544400	11732	79.78	54400	54700	53100	70200	37800	54000	53409.68	20.50	0	-918	55666	54832	54166	53332	52666	54500	53000	431	16200	5000	39960	100	1	8614708	4574	33.76	0.68	12	0.14	1573.00	78292.00	69500	20230116	-23.60	46208	20221013	14.92	69500	-23.60	20230116	51300	3.51	20230621	69500	-23.60	20230116	47100	12.74	20221013	0.29	N	170900	5000	430 억	1766418	N	N	8	N	N
107	20230712	150803	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53100	-900	5	-1.67	560787500	10494	71.36	54400	54700	53100	70200	37800	54000	53438.87	20.50	0	-698	55666	54832	54166	53332	52666	54500	53000	431	16200	5000	39960	100	1	8614708	4574	33.76	0.68	12	0.12	1573.00	78292.00	69500	20230116	-23.60	46208	20221013	14.92	69500	-23.60	20230116	51300	3.51	20230621	69500	-23.60	20230116	47100	12.74	20221013	0.29	N	170900	5000	430 억	1766418	N	N	14	N	N
108	20230712	140801	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53200	-800	5	-1.48	397007000	7417	50.44	54400	54700	53200	70200	37800	54000	53526.63	20.50	0	-849	55666	54832	54166	53332	52666	54500	53000	431	16200	5000	39960	100	1	8614708	4583	33.82	0.68	12	0.09	1573.00	78292.00	69500	20230116	-23.45	46208	20221013	15.13	69500	-23.45	20230116	51300	3.70	20230621	69500	-23.45	20230116	47100	12.95	20221013	0.29	N	170900	5000	430 억	1766418	N	N	14	N	N
109	20230712	130803	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53500	-500	5	-0.93	291048000	5430	36.92	54400	54700	53200	70200	37800	54000	53600.00	20.50	0	-487	55666	54832	54166	53332	52666	54500	53000	431	16200	5000	39960	100	1	8614708	4609	34.01	0.68	12	0.06	1573.00	78292.00	69500	20230116	-23.02	46208	20221013	15.78	69500	-23.02	20230116	51300	4.29	20230621	69500	-23.02	20230116	47100	13.59	20221013	0.29	N	170900	5000	430 억	1766418	N	N	14	N	N
110	20230712	120806	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53500	-500	5	-0.93	250140500	4665	31.72	54400	54700	53200	70200	37800	54000	53620.69	20.50	0	-264	55666	54832	54166	53332	52666	54500	53000	431	16200	5000	39960	100	1	8614708	4609	34.01	0.68	12	0.05	1573.00	78292.00	69500	20230116	-23.02	46208	20221013	15.78	69500	-23.02	20230116	51300	4.29	20230621	69500	-23.02	20230116	47100	13.59	20221013	0.29	N	170900	5000	430 억	1766418	N	N	14	N	N
111	20230712	110805	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53800	-200	5	-0.37	122764500	2280	15.50	54400	54700	53500	70200	37800	54000	53844.08	20.50	0	-306	55666	54832	54166	53332	52666	54500	53000	431	16200	5000	39960	100	1	8614708	4635	34.20	0.69	12	0.03	1573.00	78292.00	69500	20230116	-22.59	46208	20221013	16.43	69500	-22.59	20230116	51300	4.87	20230621	69500	-22.59	20230116	47100	14.23	20221013	0.29	N	170900	5000	430 억	1766418	N	N	14	N	N
112	20230712	100806	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53900	-100	5	-0.19	62482100	1157	7.87	54400	54700	53700	70200	37800	54000	54003.54	20.50	0	-157	55666	54832	54166	53332	52666	54500	53000	431	16200	5000	39960	100	1	8614708	4643	34.27	0.69	12	0.01	1573.00	78292.00	69500	20230116	-22.45	46208	20221013	16.65	69500	-22.45	20230116	51300	5.07	20230621	69500	-22.45	20230116	47100	14.44	20221013	0.29	N	170900	5000	430 억	1766418	N	N	14	N	N
113	20230712	090807	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54500	500	2	0.93	9250600	170	1.16	54400	54700	54300	70200	37800	54000	54415.29	20.50	0	1	55666	54832	54166	53332	52666	54500	53000	431	16200	5000	39960	100	1	8614708	4695	34.65	0.70	12	0.00	1573.00	78292.00	69500	20230116	-21.58	46208	20221013	17.94	69500	-21.58	20230116	51300	6.24	20230621	69500	-21.58	20230116	47100	15.71	20221013	0.29	N	170900	5000	430 억	1766418	N	N	14	N	N
114	20230711	160755	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54000	-1200	5	-2.17	791931600	14615	177.67	54800	55000	53500	71700	38700	55200	54186.50	20.51	0	-2320	56266	55732	54766	54232	53266	56000	54500	431	16500	5000	40840	100	1	8614708	4652	34.33	0.69	12	0.17	1573.00	78292.00	69500	20230116	-22.30	46208	20221013	16.86	69500	-22.30	20230116	51300	5.26	20230621	69500	-22.30	20230116	47100	14.65	20221013	0.29	N	170900	5000	430 억	1767297	N	N	14	N	N
115	20230711	150753	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54100	-1100	5	-1.99	764554900	14108	171.50	54800	55000	53500	71700	38700	55200	54193.00	20.51	0	-2238	56266	55732	54766	54232	53266	56000	54500	431	16500	5000	40840	100	1	8614708	4661	34.39	0.69	12	0.16	1573.00	78292.00	69500	20230116	-22.16	46208	20221013	17.08	69500	-22.16	20230116	51300	5.46	20230621	69500	-22.16	20230116	47100	14.86	20221013	0.29	N	170900	5000	430 억	1767297	N	N	0	N	N
116	20230711	140748	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54300	-900	5	-1.63	688742600	12708	154.49	54800	55000	53500	71700	38700	55200	54197.56	20.51	0	-1890	56266	55732	54766	54232	53266	56000	54500	431	16500	5000	40840	100	1	8614708	4678	34.52	0.69	12	0.15	1573.00	78292.00	69500	20230116	-21.87	46208	20221013	17.51	69500	-21.87	20230116	51300	5.85	20230621	69500	-21.87	20230116	47100	15.29	20221013	0.29	N	170900	5000	430 억	1767297	N	N	0	N	N
117	20230711	130740	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54600	-600	5	-1.09	576983400	10646	129.42	54800	55000	53500	71700	38700	55200	54197.20	20.51	0	-1934	56266	55732	54766	54232	53266	56000	54500	431	16500	5000	40840	100	1	8614708	4704	34.71	0.70	12	0.12	1573.00	78292.00	69500	20230116	-21.44	46208	20221013	18.16	69500	-21.44	20230116	51300	6.43	20230621	69500	-21.44	20230116	47100	15.92	20221013	0.29	N	170900	5000	430 억	1767297	N	N	0	N	N
118	20230711	120758	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54100	-1100	5	-1.99	487664700	9002	109.43	54800	55000	53500	71700	38700	55200	54172.93	20.51	0	-2064	56266	55732	54766	54232	53266	56000	54500	431	16500	5000	40840	100	1	8614708	4661	34.39	0.69	12	0.10	1573.00	78292.00	69500	20230116	-22.16	46208	20221013	17.08	69500	-22.16	20230116	51300	5.46	20230621	69500	-22.16	20230116	47100	14.86	20221013	0.29	N	170900	5000	430 억	1767297	N	N	0	N	N
119	20230711	110802	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54200	-1000	5	-1.81	263841900	4847	58.92	54800	55000	54200	71700	38700	55200	54434.06	20.51	0	-1862	56266	55732	54766	54232	53266	56000	54500	431	16500	5000	40840	100	1	8614708	4669	34.46	0.69	12	0.06	1573.00	78292.00	69500	20230116	-22.01	46208	20221013	17.30	69500	-22.01	20230116	51300	5.65	20230621	69500	-22.01	20230116	47100	15.07	20221013	0.29	N	170900	5000	430 억	1767297	N	N	0	N	N
120	20230711	100759	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54700	-500	5	-0.91	118172400	2168	26.36	54800	55000	54300	71700	38700	55200	54507.56	20.51	0	-854	56266	55732	54766	54232	53266	56000	54500	431	16500	5000	40840	100	1	8614708	4712	34.77	0.70	12	0.03	1573.00	78292.00	69500	20230116	-21.29	46208	20221013	18.38	69500	-21.29	20230116	51300	6.63	20230621	69500	-21.29	20230116	47100	16.14	20221013	0.29	N	170900	5000	430 억	1767297	N	N	0	N	N
121	20230711	090757	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54600	-600	5	-1.09	6609400	121	1.47	54800	54800	54300	71700	38700	55200	54623.14	20.51	0	-75	56266	55732	54766	54232	53266	56000	54500	431	16500	5000	40840	100	1	8614708	4704	34.71	0.70	12	0.00	1573.00	78292.00	69500	20230116	-21.44	46208	20221013	18.16	69500	-21.44	20230116	51300	6.43	20230621	69500	-21.44	20230116	47100	15.92	20221013	0.29	N	170900	5000	430 억	1767297	N	N	0	N	N
122	20230710	160751	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	55200	0	3	0.00	447282000	8225	74.18	54600	55300	53800	71700	38700	55200	54380.29	20.51	0	-950	56533	55866	54733	54066	52933	55300	53500	431	16500	5000	40840	100	1	8614708	4755	35.09	0.71	12	0.10	1573.00	78292.00	69500	20230116	-20.58	46208	20221013	19.46	69500	-20.58	20230116	51300	7.60	20230621	69500	-20.58	20230116	47100	17.20	20221013	0.28	N	170900	5000	430 억	1767209	N	N	1	N	N
123	20230710	150752	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54900	-300	5	-0.54	427944000	7872	71.00	54600	55300	53800	71700	38700	55200	54362.80	20.51	0	-998	56533	55866	54733	54066	52933	55300	53500	431	16500	5000	40840	100	1	8614708	4729	34.90	0.70	12	0.09	1573.00	78292.00	69500	20230116	-21.01	46208	20221013	18.81	69500	-21.01	20230116	51300	7.02	20230621	69500	-21.01	20230116	47100	16.56	20221013	0.28	N	170900	5000	430 억	1767209	N	N	1	N	N
124	20230710	140745	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54200	-1000	5	-1.81	273075200	5029	45.36	54600	55300	53800	71700	38700	55200	54300.10	20.51	0	-231	56533	55866	54733	54066	52933	55300	53500	431	16500	5000	40840	100	1	8614708	4669	34.46	0.69	12	0.06	1573.00	78292.00	69500	20230116	-22.01	46208	20221013	17.30	69500	-22.01	20230116	51300	5.65	20230621	69500	-22.01	20230116	47100	15.07	20221013	0.28	N	170900	5000	430 억	1767209	N	N	1	N	N
125	20230710	130736	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54300	-900	5	-1.63	236110800	4351	39.24	54600	55300	53800	71700	38700	55200	54265.87	20.51	0	131	56533	55866	54733	54066	52933	55300	53500	431	16500	5000	40840	100	1	8614708	4678	34.52	0.69	12	0.05	1573.00	78292.00	69500	20230116	-21.87	46208	20221013	17.51	69500	-21.87	20230116	51300	5.85	20230621	69500	-21.87	20230116	47100	15.29	20221013	0.28	N	170900	5000	430 억	1767209	N	N	1	N	N
126	20230710	120756	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54300	-900	5	-1.63	121064500	2218	20.00	54600	55300	54300	71700	38700	55200	54582.73	20.51	0	-713	56533	55866	54733	54066	52933	55300	53500	431	16500	5000	40840	100	1	8614708	4678	34.52	0.69	12	0.03	1573.00	78292.00	69500	20230116	-21.87	46208	20221013	17.51	69500	-21.87	20230116	51300	5.85	20230621	69500	-21.87	20230116	47100	15.29	20221013	0.28	N	170900	5000	430 억	1767209	N	N	1	N	N
127	20230710	110753	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54500	-700	5	-1.27	73007100	1335	12.04	54600	55300	54300	71700	38700	55200	54686.97	20.51	0	-355	56533	55866	54733	54066	52933	55300	53500	431	16500	5000	40840	100	1	8614708	4695	34.65	0.70	12	0.02	1573.00	78292.00	69500	20230116	-21.58	46208	20221013	17.94	69500	-21.58	20230116	51300	6.24	20230621	69500	-21.58	20230116	47100	15.71	20221013	0.28	N	170900	5000	430 억	1767209	N	N	1	N	N
128	20230710	100754	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54800	-400	5	-0.72	46801200	855	7.71	54600	55300	54300	71700	38700	55200	54738.25	20.51	0	-119	56533	55866	54733	54066	52933	55300	53500	431	16500	5000	40840	100	1	8614708	4721	34.84	0.70	12	0.01	1573.00	78292.00	69500	20230116	-21.15	46208	20221013	18.59	69500	-21.15	20230116	51300	6.82	20230621	69500	-21.15	20230116	47100	16.35	20221013	0.28	N	170900	5000	430 억	1767209	N	N	1	N	N
129	20230710	090746	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	55300	100	2	0.18	4769200	87	0.78	54600	55300	54600	71700	38700	55200	54818.39	20.51	0	14	56533	55866	54733	54066	52933	55300	53500	431	16500	5000	40840	100	1	8614708	4764	35.16	0.71	12	0.00	1573.00	78292.00	69500	20230116	-20.43	46208	20221013	19.68	69500	-20.43	20230116	51300	7.80	20230621	69500	-20.43	20230116	47100	17.41	20221013	0.28	N	170900	5000	430 억	1767209	N	N	1	N	N
130	20230707	160744	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	55200	-500	5	-0.90	601949200	11086	101.48	55400	55400	53600	72400	39000	55700	54298.14	20.53	0	-3934	57633	56666	55833	54866	54033	56250	54450	431	16700	5000	41210	100	1	8614708	4755	35.09	0.71	12	0.13	1573.00	78292.00	69500	20230116	-20.58	46208	20221013	19.46	69500	-20.58	20230116	51300	7.60	20230621	69500	-20.58	20230116	47100	17.20	20221013	0.29	N	170900	5000	430 억	1768643	N	N	1	N	N
131	20230707	150744	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54800	-900	5	-1.62	562811700	10375	94.97	55400	55400	53600	72400	39000	55700	54246.91	20.53	0	-4041	57633	56666	55833	54866	54033	56250	54450	431	16700	5000	41210	100	1	8614708	4721	34.84	0.70	12	0.12	1573.00	78292.00	69500	20230116	-21.15	46208	20221013	18.59	69500	-21.15	20230116	51300	6.82	20230621	69500	-21.15	20230116	47100	16.35	20221013	0.29	N	170900	5000	430 억	1768643	N	N	5	N	N
132	20230707	140759	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54400	-1300	5	-2.33	481406100	8880	81.29	55400	55400	53600	72400	39000	55700	54212.40	20.53	0	-3214	57633	56666	55833	54866	54033	56250	54450	431	16700	5000	41210	100	1	8614708	4686	34.58	0.69	12	0.10	1573.00	78292.00	69500	20230116	-21.73	46208	20221013	17.73	69500	-21.73	20230116	51300	6.04	20230621	69500	-21.73	20230116	47100	15.50	20221013	0.29	N	170900	5000	430 억	1768643	N	N	5	N	N
133	20230707	130749	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54500	-1200	5	-2.15	408806800	7546	69.08	55400	55400	53600	72400	39000	55700	54175.30	20.53	0	-2545	57633	56666	55833	54866	54033	56250	54450	431	16700	5000	41210	100	1	8614708	4695	34.65	0.70	12	0.09	1573.00	78292.00	69500	20230116	-21.58	46208	20221013	17.94	69500	-21.58	20230116	51300	6.24	20230621	69500	-21.58	20230116	47100	15.71	20221013	0.29	N	170900	5000	430 억	1768643	N	N	5	N	N
134	20230707	120753	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53700	-2000	5	-3.59	318018000	5876	53.79	55400	55400	53600	72400	39000	55700	54121.51	20.53	0	-2168	57633	56666	55833	54866	54033	56250	54450	431	16700	5000	41210	100	1	8614708	4626	34.14	0.69	12	0.07	1573.00	78292.00	69500	20230116	-22.73	46208	20221013	16.21	69500	-22.73	20230116	51300	4.68	20230621	69500	-22.73	20230116	47100	14.01	20221013	0.29	N	170900	5000	430 억	1768643	N	N	5	N	N
135	20230707	110755	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53900	-1800	5	-3.23	245631800	4528	41.45	55400	55400	53800	72400	39000	55700	54247.31	20.53	0	-1602	57633	56666	55833	54866	54033	56250	54450	431	16700	5000	41210	100	1	8614708	4643	34.27	0.69	12	0.05	1573.00	78292.00	69500	20230116	-22.45	46208	20221013	16.65	69500	-22.45	20230116	51300	5.07	20230621	69500	-22.45	20230116	47100	14.44	20221013	0.29	N	170900	5000	430 억	1768643	N	N	5	N	N
136	20230707	100745	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54200	-1500	5	-2.69	162715600	2993	27.40	55400	55400	54100	72400	39000	55700	54365.39	20.53	0	-640	57633	56666	55833	54866	54033	56250	54450	431	16700	5000	41210	100	1	8614708	4669	34.46	0.69	12	0.03	1573.00	78292.00	69500	20230116	-22.01	46208	20221013	17.30	69500	-22.01	20230116	51300	5.65	20230621	69500	-22.01	20230116	47100	15.07	20221013	0.29	N	170900	5000	430 억	1768643	N	N	5	N	N
137	20230707	090746	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54900	-800	5	-1.44	9967800	181	1.66	55400	55400	54800	72400	39000	55700	55070.72	20.53	0	-85	57633	56666	55833	54866	54033	56250	54450	431	16700	5000	41210	100	1	8614708	4729	34.90	0.70	12	0.00	1573.00	78292.00	69500	20230116	-21.01	46208	20221013	18.81	69500	-21.01	20230116	51300	7.02	20230621	69500	-21.01	20230116	47100	16.56	20221013	0.29	N	170900	5000	430 억	1768643	N	N	5	N	N
138	20230706	160745	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	55700	-1400	5	-2.45	602792500	10854	155.86	56800	56800	55000	74200	40000	57100	55536.44	20.53	0	-1769	57966	57532	56966	56532	55966	57750	56750	431	17100	5000	42250	100	1	8614708	4798	35.41	0.71	12	0.13	1573.00	78292.00	69500	20230116	-19.86	46208	20221013	20.54	69500	-19.86	20230116	51300	8.58	20230621	69500	-19.86	20230116	47100	18.26	20221013	0.28	N	170900	5000	430 억	1768993	N	N	5	N	N
139	20230706	150746	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	55600	-1500	5	-2.63	571200400	10286	147.70	56800	56800	55000	74200	40000	57100	55531.83	20.53	0	-1914	57966	57532	56966	56532	55966	57750	56750	431	17100	5000	42250	100	1	8614708	4790	35.35	0.71	12	0.12	1573.00	78292.00	69500	20230116	-20.00	46208	20221013	20.33	69500	-20.00	20230116	51300	8.38	20230621	69500	-20.00	20230116	47100	18.05	20221013	0.28	N	170900	5000	430 억	1768993	N	N	0	N	N
140	20230706	140747	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	55700	-1400	5	-2.45	483957800	8716	125.16	56800	56800	55000	74200	40000	57100	55525.22	20.53	0	-1541	57966	57532	56966	56532	55966	57750	56750	431	17100	5000	42250	100	1	8614708	4798	35.41	0.71	12	0.10	1573.00	78292.00	69500	20230116	-19.86	46208	20221013	20.54	69500	-19.86	20230116	51300	8.58	20230621	69500	-19.86	20230116	47100	18.26	20221013	0.28	N	170900	5000	430 억	1768993	N	N	0	N	N
141	20230706	130746	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	55500	-1600	5	-2.80	413689700	7453	107.02	56800	56800	55000	74200	40000	57100	55506.47	20.53	0	-1041	57966	57532	56966	56532	55966	57750	56750	431	17100	5000	42250	100	1	8614708	4781	35.28	0.71	12	0.09	1573.00	78292.00	69500	20230116	-20.14	46208	20221013	20.11	69500	-20.14	20230116	51300	8.19	20230621	69500	-20.14	20230116	47100	17.83	20221013	0.28	N	170900	5000	430 억	1768993	N	N	0	N	N
142	20230706	120739	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	55600	-1500	5	-2.63	356724900	6428	92.30	56800	56800	55000	74200	40000	57100	55495.47	20.53	0	-601	57966	57532	56966	56532	55966	57750	56750	431	17100	5000	42250	100	1	8614708	4790	35.35	0.71	12	0.07	1573.00	78292.00	69500	20230116	-20.00	46208	20221013	20.33	69500	-20.00	20230116	51300	8.38	20230621	69500	-20.00	20230116	47100	18.05	20221013	0.28	N	170900	5000	430 억	1768993	N	N	0	N	N
143	20230706	110750	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	55200	-1900	5	-3.33	310138000	5587	80.23	56800	56800	55000	74200	40000	57100	55510.65	20.53	0	-46	57966	57532	56966	56532	55966	57750	56750	431	17100	5000	42250	100	1	8614708	4755	35.09	0.71	12	0.06	1573.00	78292.00	69500	20230116	-20.58	46208	20221013	19.46	69500	-20.58	20230116	51300	7.60	20230621	69500	-20.58	20230116	47100	17.20	20221013	0.28	N	170900	5000	430 억	1768993	N	N	0	N	N
144	20230706	100745	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	55500	-1600	5	-2.80	182548800	3274	47.01	56800	56800	55300	74200	40000	57100	55757.12	20.53	0	-439	57966	57532	56966	56532	55966	57750	56750	431	17100	5000	42250	100	1	8614708	4781	35.28	0.71	12	0.04	1573.00	78292.00	69500	20230116	-20.14	46208	20221013	20.11	69500	-20.14	20230116	51300	8.19	20230621	69500	-20.14	20230116	47100	17.83	20221013	0.28	N	170900	5000	430 억	1768993	N	N	0	N	N
145	20230706	090745	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	56000	-1100	5	-1.93	12912100	229	3.29	56800	56800	56000	74200	40000	57100	56384.72	20.53	0	-87	57966	57532	56966	56532	55966	57750	56750	431	17100	5000	42250	100	1	8614708	4824	35.60	0.72	12	0.00	1573.00	78292.00	69500	20230116	-19.42	46208	20221013	21.19	69500	-19.42	20230116	51300	9.16	20230621	69500	-19.42	20230116	47100	18.90	20221013	0.28	N	170900	5000	430 억	1768993	N	N	0	N	N
146	20230705	160742	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57100	0	3	0.00	396952800	6964	80.39	56900	57400	56400	74200	40000	57100	57000.42	20.55	0	-911	58233	57666	57133	56566	56033	57400	56300	431	17100	5000	42250	100	1	8614708	4919	36.30	0.73	12	0.08	1573.00	78292.00	69500	20230116	-17.84	46208	20221013	23.57	69500	-17.84	20230116	51300	11.31	20230621	69500	-17.84	20230116	47100	21.23	20221013	0.28	N	170900	5000	430 억	1769984	N	N	1	N	N
147	20230705	150738	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	56700	-400	5	-0.70	382305300	6706	77.41	56900	57400	56500	74200	40000	57100	57009.44	20.55	0	-927	58233	57666	57133	56566	56033	57400	56300	431	17100	5000	42250	100	1	8614708	4885	36.05	0.72	12	0.08	1573.00	78292.00	69500	20230116	-18.42	46208	20221013	22.71	69500	-18.42	20230116	51300	10.53	20230621	69500	-18.42	20230116	47100	20.38	20221013	0.28	N	170900	5000	430 억	1769984	N	N	1	N	N
148	20230705	140730	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	56600	-500	5	-0.88	318313100	5579	64.40	56900	57400	56500	74200	40000	57100	57055.58	20.55	0	-744	58233	57666	57133	56566	56033	57400	56300	431	17100	5000	42250	100	1	8614708	4876	35.98	0.72	12	0.06	1573.00	78292.00	69500	20230116	-18.56	46208	20221013	22.49	69500	-18.56	20230116	51300	10.33	20230621	69500	-18.56	20230116	47100	20.17	20221013	0.28	N	170900	5000	430 억	1769984	N	N	1	N	N
149	20230705	130733	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57000	-100	5	-0.18	253243000	4437	51.22	56900	57400	56500	74200	40000	57100	57075.28	20.55	0	-575	58233	57666	57133	56566	56033	57400	56300	431	17100	5000	42250	100	1	8614708	4910	36.24	0.73	12	0.05	1573.00	78292.00	69500	20230116	-17.99	46208	20221013	23.36	69500	-17.99	20230116	51300	11.11	20230621	69500	-17.99	20230116	47100	21.02	20221013	0.28	N	170900	5000	430 억	1769984	N	N	1	N	N
150	20230705	120732	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57100	0	3	0.00	216203100	3787	43.71	56900	57400	56500	74200	40000	57100	57090.86	20.55	0	-385	58233	57666	57133	56566	56033	57400	56300	431	17100	5000	42250	100	1	8614708	4919	36.30	0.73	12	0.04	1573.00	78292.00	69500	20230116	-17.84	46208	20221013	23.57	69500	-17.84	20230116	51300	11.31	20230621	69500	-17.84	20230116	47100	21.23	20221013	0.28	N	170900	5000	430 억	1769984	N	N	1	N	N
151	20230705	110740	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57000	-100	5	-0.18	182071800	3188	36.80	56900	57400	56500	74200	40000	57100	57111.61	20.55	0	-248	58233	57666	57133	56566	56033	57400	56300	431	17100	5000	42250	100	1	8614708	4910	36.24	0.73	12	0.04	1573.00	78292.00	69500	20230116	-17.99	46208	20221013	23.36	69500	-17.99	20230116	51300	11.11	20230621	69500	-17.99	20230116	47100	21.02	20221013	0.28	N	170900	5000	430 억	1769984	N	N	1	N	N
152	20230705	100734	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	56900	-200	5	-0.35	61331800	1078	12.44	56900	57200	56500	74200	40000	57100	56894.06	20.55	0	76	58233	57666	57133	56566	56033	57400	56300	431	17100	5000	42250	100	1	8614708	4902	36.17	0.73	12	0.01	1573.00	78292.00	69500	20230116	-18.13	46208	20221013	23.14	69500	-18.13	20230116	51300	10.92	20230621	69500	-18.13	20230116	47100	20.81	20221013	0.28	N	170900	5000	430 억	1769984	N	N	1	N	N
153	20230705	090733	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57000	-100	5	-0.18	5518500	97	1.12	56900	57000	56700	74200	40000	57100	56891.75	20.55	0	-6	58233	57666	57133	56566	56033	57400	56300	431	17100	5000	42250	100	1	8614708	4910	36.24	0.73	12	0.00	1573.00	78292.00	69500	20230116	-17.99	46208	20221013	23.36	69500	-17.99	20230116	51300	11.11	20230621	69500	-17.99	20230116	47100	21.02	20221013	0.28	N	170900	5000	430 억	1769984	N	N	1	N	N
154	20230704	160730	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57100	-300	5	-0.52	493712200	8663	131.30	57400	57700	56600	74600	40200	57400	56990.90	20.56	0	-1542	58533	57966	57433	56866	56333	57700	56600	431	17200	5000	42470	100	1	8614708	4919	36.30	0.73	12	0.10	1573.00	78292.00	69500	20230116	-17.84	46208	20221013	23.57	69500	-17.84	20230116	51300	11.31	20230621	69500	-17.84	20230116	47100	21.23	20221013	0.28	N	170900	5000	430 억	1770965	N	N	1	N	N
155	20230704	150721	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	56900	-500	5	-0.87	467350700	8201	124.30	57400	57700	56600	74600	40200	57400	56987.04	20.56	0	-1510	58533	57966	57433	56866	56333	57700	56600	431	17200	5000	42470	100	1	8614708	4902	36.17	0.73	12	0.10	1573.00	78292.00	69500	20230116	-18.13	46208	20221013	23.14	69500	-18.13	20230116	51300	10.92	20230621	69500	-18.13	20230116	47100	20.81	20221013	0.28	N	170900	5000	430 억	1770965	N	N	2	N	N
156	20230704	140726	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	56700	-700	5	-1.22	327018300	5737	86.95	57400	57700	56600	74600	40200	57400	57001.62	20.56	0	-967	58533	57966	57433	56866	56333	57700	56600	431	17200	5000	42470	100	1	8614708	4885	36.05	0.72	12	0.07	1573.00	78292.00	69500	20230116	-18.42	46208	20221013	22.71	69500	-18.42	20230116	51300	10.53	20230621	69500	-18.42	20230116	47100	20.38	20221013	0.28	N	170900	5000	430 억	1770965	N	N	2	N	N
157	20230704	130716	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57200	-200	5	-0.35	236353700	4141	62.76	57400	57700	56700	74600	40200	57400	57076.48	20.56	0	-232	58533	57966	57433	56866	56333	57700	56600	431	17200	5000	42470	100	1	8614708	4928	36.36	0.73	12	0.05	1573.00	78292.00	69500	20230116	-17.70	46208	20221013	23.79	69500	-17.70	20230116	51300	11.50	20230621	69500	-17.70	20230116	47100	21.44	20221013	0.28	N	170900	5000	430 억	1770965	N	N	2	N	N
158	20230704	120724	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57200	-200	5	-0.35	171879800	3009	45.60	57400	57700	56700	74600	40200	57400	57121.90	20.56	0	-169	58533	57966	57433	56866	56333	57700	56600	431	17200	5000	42470	100	1	8614708	4928	36.36	0.73	12	0.03	1573.00	78292.00	69500	20230116	-17.70	46208	20221013	23.79	69500	-17.70	20230116	51300	11.50	20230621	69500	-17.70	20230116	47100	21.44	20221013	0.28	N	170900	5000	430 억	1770965	N	N	2	N	N
159	20230704	110719	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57300	-100	5	-0.17	128118100	2245	34.03	57400	57700	56700	74600	40200	57400	57068.20	20.56	0	-169	58533	57966	57433	56866	56333	57700	56600	431	17200	5000	42470	100	1	8614708	4936	36.43	0.73	12	0.03	1573.00	78292.00	69500	20230116	-17.55	46208	20221013	24.00	69500	-17.55	20230116	51300	11.70	20230621	69500	-17.55	20230116	47100	21.66	20221013	0.28	N	170900	5000	430 억	1770965	N	N	2	N	N
160	20230704	100717	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57100	-300	5	-0.52	88065800	1545	23.42	57400	57700	56700	74600	40200	57400	57000.52	20.56	0	-213	58533	57966	57433	56866	56333	57700	56600	431	17200	5000	42470	100	1	8614708	4919	36.30	0.73	12	0.02	1573.00	78292.00	69500	20230116	-17.84	46208	20221013	23.57	69500	-17.84	20230116	51300	11.31	20230621	69500	-17.84	20230116	47100	21.23	20221013	0.28	N	170900	5000	430 억	1770965	N	N	2	N	N
161	20230704	090715	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57100	-300	5	-0.52	18561000	324	4.91	57400	57700	57100	74600	40200	57400	57287.04	20.56	0	-54	58533	57966	57433	56866	56333	57700	56600	431	17200	5000	42470	100	1	8614708	4919	36.30	0.73	12	0.00	1573.00	78292.00	69500	20230116	-17.84	46208	20221013	23.57	69500	-17.84	20230116	51300	11.31	20230621	69500	-17.84	20230116	47100	21.23	20221013	0.28	N	170900	5000	430 억	1770965	N	N	2	N	N
162	20230703	160708	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57400	100	2	0.17	378304900	6598	35.69	57900	58000	56900	74400	40200	57300	57336.17	20.57	0	-1309	58900	58100	57000	56200	55100	58500	56600	431	17100	5000	42400	100	1	8614708	4945	36.49	0.73	12	0.08	1573.00	78292.00	69500	20230116	-17.41	46208	20221013	24.22	69500	-17.41	20230116	51300	11.89	20230621	69500	-17.41	20230116	47100	21.87	20221013	0.28	N	170900	5000	430 억	1772265	N	N	2	N	N
163	20230703	150716	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57200	-100	5	-0.17	369310500	6441	34.84	57900	58000	56900	74400	40200	57300	57337.45	20.57	0	-1322	58900	58100	57000	56200	55100	58500	56600	431	17100	5000	42400	100	1	8614708	4928	36.36	0.73	12	0.07	1573.00	78292.00	69500	20230116	-17.70	46208	20221013	23.79	69500	-17.70	20230116	51300	11.50	20230621	69500	-17.70	20230116	47100	21.44	20221013	0.28	N	170900	5000	430 억	1772265	N	N	5	N	N
164	20230703	140714	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57400	100	2	0.17	323815100	5646	30.54	57900	58000	56900	74400	40200	57300	57353.01	20.57	0	-1183	58900	58100	57000	56200	55100	58500	56600	431	17100	5000	42400	100	1	8614708	4945	36.49	0.73	12	0.07	1573.00	78292.00	69500	20230116	-17.41	46208	20221013	24.22	69500	-17.41	20230116	51300	11.89	20230621	69500	-17.41	20230116	47100	21.87	20221013	0.28	N	170900	5000	430 억	1772265	N	N	5	N	N
165	20230703	130710	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57400	100	2	0.17	273125500	4761	25.75	57900	58000	56900	74400	40200	57300	57367.25	20.57	0	-952	58900	58100	57000	56200	55100	58500	56600	431	17100	5000	42400	100	1	8614708	4945	36.49	0.73	12	0.06	1573.00	78292.00	69500	20230116	-17.41	46208	20221013	24.22	69500	-17.41	20230116	51300	11.89	20230621	69500	-17.41	20230116	47100	21.87	20221013	0.28	N	170900	5000	430 억	1772265	N	N	5	N	N
166	20230703	120718	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57400	100	2	0.17	236400900	4121	22.29	57900	58000	56900	74400	40200	57300	57364.94	20.57	0	-871	58900	58100	57000	56200	55100	58500	56600	431	17100	5000	42400	100	1	8614708	4945	36.49	0.73	12	0.05	1573.00	78292.00	69500	20230116	-17.41	46208	20221013	24.22	69500	-17.41	20230116	51300	11.89	20230621	69500	-17.41	20230116	47100	21.87	20221013	0.28	N	170900	5000	430 억	1772265	N	N	5	N	N
167	20230703	110712	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57200	-100	5	-0.17	190291700	3316	17.94	57900	58000	56900	74400	40200	57300	57385.92	20.57	0	-754	58900	58100	57000	56200	55100	58500	56600	431	17100	5000	42400	100	1	8614708	4928	36.36	0.73	12	0.04	1573.00	78292.00	69500	20230116	-17.70	46208	20221013	23.79	69500	-17.70	20230116	51300	11.50	20230621	69500	-17.70	20230116	47100	21.44	20221013	0.28	N	170900	5000	430 억	1772265	N	N	5	N	N
168	20230703	100701	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57300	0	3	0.00	133606800	2323	12.57	57900	58000	57100	74400	40200	57300	57514.77	20.57	0	-441	58900	58100	57000	56200	55100	58500	56600	431	17100	5000	42400	100	1	8614708	4936	36.43	0.73	12	0.03	1573.00	78292.00	69500	20230116	-17.55	46208	20221013	24.00	69500	-17.55	20230116	51300	11.70	20230621	69500	-17.55	20230116	47100	21.66	20221013	0.28	N	170900	5000	430 억	1772265	N	N	5	N	N
169	20230703	090708	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57500	200	2	0.35	21927700	380	2.06	57900	58000	57500	74400	40200	57300	57704.47	20.57	0	-115	58900	58100	57000	56200	55100	58500	56600	431	17100	5000	42400	100	1	8614708	4953	36.55	0.73	12	0.00	1573.00	78292.00	69500	20230116	-17.27	46208	20221013	24.44	69500	-17.27	20230116	51300	12.09	20230621	69500	-17.27	20230116	47100	22.08	20221013	0.28	N	170900	5000	430 억	1772265	N	N	5	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History