KissMeData/293480/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161101	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	130	2	0.95	158937350	11527	73.99	13710	13900	13690	17810	9590	13700	13788.25	0.00	0	-1012	13840	13770	13680	13610	13520	13780	13620	89	4110	500	10410	10	1	17772946	2458	10.11	0.88	12	0.06	1368.00	15716.00	19950	20230102	-30.68	13290	20230726	4.06	19950	-30.68	20230102	13290	4.06	20230726	19950	-30.68	20230102	13290	4.06	20230726	1.22	N	293480	500	88 억		0	N	N	3	N	00	N
3	20230731	151100	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	130	2	0.95	156641970	11361	72.92	13710	13900	13690	17810	9590	13700	13787.69	0.00	0	-1010	13840	13770	13680	13610	13520	13780	13620	89	4110	500	10410	10	1	17772946	2458	10.11	0.88	12	0.06	1368.00	15716.00	19950	20230102	-30.68	13290	20230726	4.06	19950	-30.68	20230102	13290	4.06	20230726	19950	-30.68	20230102	13290	4.06	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
4	20230731	141107	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13780	80	2	0.58	127143530	9221	59.18	13710	13900	13690	17810	9590	13700	13788.48	0.00	0	-994	13840	13770	13680	13610	13520	13780	13620	89	4110	500	10410	10	1	17772946	2449	10.07	0.88	12	0.05	1368.00	15716.00	19950	20230102	-30.93	13290	20230726	3.69	19950	-30.93	20230102	13290	3.69	20230726	19950	-30.93	20230102	13290	3.69	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
5	20230731	131106	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13770	70	2	0.51	115723380	8391	53.86	13710	13900	13690	17810	9590	13700	13791.37	0.00	0	-849	13840	13770	13680	13610	13520	13780	13620	89	4110	500	10410	10	1	17772946	2447	10.07	0.88	12	0.05	1368.00	15716.00	19950	20230102	-30.98	13290	20230726	3.61	19950	-30.98	20230102	13290	3.61	20230726	19950	-30.98	20230102	13290	3.61	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
6	20230731	121116	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13780	80	2	0.58	108763130	7886	50.62	13710	13900	13690	17810	9590	13700	13791.93	0.00	0	-617	13840	13770	13680	13610	13520	13780	13620	89	4110	500	10410	10	1	17772946	2449	10.07	0.88	12	0.04	1368.00	15716.00	19950	20230102	-30.93	13290	20230726	3.69	19950	-30.93	20230102	13290	3.69	20230726	19950	-30.93	20230102	13290	3.69	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
7	20230731	111117	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	100	2	0.73	88398490	6410	41.14	13710	13900	13690	17810	9590	13700	13790.72	0.00	0	-216	13840	13770	13680	13610	13520	13780	13620	89	4110	500	10410	10	1	17772946	2453	10.09	0.88	12	0.04	1368.00	15716.00	19950	20230102	-30.83	13290	20230726	3.84	19950	-30.83	20230102	13290	3.84	20230726	19950	-30.83	20230102	13290	3.84	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
8	20230731	101114	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13780	80	2	0.58	63914940	4637	29.76	13710	13900	13690	17810	9590	13700	13783.68	0.00	0	-498	13840	13770	13680	13610	13520	13780	13620	89	4110	500	10410	10	1	17772946	2449	10.07	0.88	12	0.03	1368.00	15716.00	19950	20230102	-30.93	13290	20230726	3.69	19950	-30.93	20230102	13290	3.69	20230726	19950	-30.93	20230102	13290	3.69	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
9	20230731	091103	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	100	2	0.73	22038180	1606	10.31	13710	13800	13700	17810	9590	13700	13722.40	0.00	0	-285	13840	13770	13680	13610	13520	13780	13620	89	4110	500	10410	10	1	17772946	2453	10.09	0.88	12	0.01	1368.00	15716.00	19950	20230102	-30.83	13290	20230726	3.84	19950	-30.83	20230102	13290	3.84	20230726	19950	-30.83	20230102	13290	3.84	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
10	20230728	161104	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13700	10	2	0.07	210819190	15432	50.44	13700	13750	13590	17790	9590	13690	13661.17	0.00	0	2361	14096	13892	13596	13392	13096	13995	13495	89	4100	500	10400	10	1	17772946	2435	10.01	0.87	12	0.09	1368.00	15716.00	19950	20230102	-31.33	13290	20230726	3.09	19950	-31.33	20230102	13290	3.09	20230726	19950	-31.33	20230102	13290	3.09	20230726	1.25	N	293480	500	88 억		0	N	N	0	N	00	N
11	20230728	151102	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13660	-30	5	-0.22	201883290	14778	48.30	13700	13750	13590	17790	9590	13690	13661.07	0.00	0	2309	14096	13892	13596	13392	13096	13995	13495	89	4100	500	10400	10	1	17772946	2428	9.99	0.87	12	0.08	1368.00	15716.00	19950	20230102	-31.53	13290	20230726	2.78	19950	-31.53	20230102	13290	2.78	20230726	19950	-31.53	20230102	13290	2.78	20230726	1.25	N	293480	500	88 억		0	N	N	0	N	00	N
12	20230728	141100	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13650	-40	5	-0.29	165170510	12087	39.51	13700	13750	13590	17790	9590	13690	13665.14	0.00	0	1943	14096	13892	13596	13392	13096	13995	13495	89	4100	500	10400	10	1	17772946	2426	9.98	0.87	12	0.07	1368.00	15716.00	19950	20230102	-31.58	13290	20230726	2.71	19950	-31.58	20230102	13290	2.71	20230726	19950	-31.58	20230102	13290	2.71	20230726	1.25	N	293480	500	88 억		0	N	N	0	N	00	N
13	20230728	131104	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13690	0	3	0.00	158142460	11573	37.83	13700	13750	13590	17790	9590	13690	13664.78	0.00	0	2040	14096	13892	13596	13392	13096	13995	13495	89	4100	500	10400	10	1	17772946	2433	10.01	0.87	12	0.07	1368.00	15716.00	19950	20230102	-31.38	13290	20230726	3.01	19950	-31.38	20230102	13290	3.01	20230726	19950	-31.38	20230102	13290	3.01	20230726	1.25	N	293480	500	88 억		0	N	N	0	N	00	N
14	20230728	121102	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13710	20	2	0.15	86651590	6334	20.70	13700	13740	13600	17790	9590	13690	13680.39	0.00	0	1343	14096	13892	13596	13392	13096	13995	13495	89	4100	500	10400	10	1	17772946	2437	10.02	0.87	12	0.04	1368.00	15716.00	19950	20230102	-31.28	13290	20230726	3.16	19950	-31.28	20230102	13290	3.16	20230726	19950	-31.28	20230102	13290	3.16	20230726	1.25	N	293480	500	88 억		0	N	N	0	N	00	N
15	20230728	111109	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13660	-30	5	-0.22	58296830	4267	13.95	13700	13740	13600	17790	9590	13690	13662.25	0.00	0	1653	14096	13892	13596	13392	13096	13995	13495	89	4100	500	10400	10	1	17772946	2428	9.99	0.87	12	0.02	1368.00	15716.00	19950	20230102	-31.53	13290	20230726	2.78	19950	-31.53	20230102	13290	2.78	20230726	19950	-31.53	20230102	13290	2.78	20230726	1.25	N	293480	500	88 억		0	N	N	0	N	00	N
16	20230728	101059	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13690	0	3	0.00	34018140	2491	8.14	13700	13740	13600	17790	9590	13690	13656.42	0.00	0	341	14096	13892	13596	13392	13096	13995	13495	89	4100	500	10400	10	1	17772946	2433	10.01	0.87	12	0.01	1368.00	15716.00	19950	20230102	-31.38	13290	20230726	3.01	19950	-31.38	20230102	13290	3.01	20230726	19950	-31.38	20230102	13290	3.01	20230726	1.25	N	293480	500	88 억		0	N	N	0	N	00	N
17	20230728	091108	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13730	40	2	0.29	13742170	1008	3.29	13700	13740	13600	17790	9590	13690	13633.11	0.00	0	572	14096	13892	13596	13392	13096	13995	13495	89	4100	500	10400	10	1	17772946	2440	10.04	0.87	12	0.01	1368.00	15716.00	19950	20230102	-31.18	13290	20230726	3.31	19950	-31.18	20230102	13290	3.31	20230726	19950	-31.18	20230102	13290	3.31	20230726	1.25	N	293480	500	88 억		0	N	N	0	N	00	N
18	20230727	161059	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13690	310	2	2.32	411456690	30354	62.18	13300	13800	13300	17390	9370	13380	13554.33	0.00	0	9139	13826	13602	13446	13222	13066	13525	13145	89	4010	500	10160	10	1	17772946	2433	10.01	0.87	12	0.17	1368.00	15716.00	19950	20230102	-31.38	13290	20230726	3.01	19950	-31.38	20230102	13290	3.01	20230726	19950	-31.38	20230102	13290	3.01	20230726	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
19	20230727	151059	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13710	330	2	2.47	400141360	29528	60.49	13300	13800	13300	17390	9370	13380	13551.25	0.00	0	9111	13826	13602	13446	13222	13066	13525	13145	89	4010	500	10160	10	1	17772946	2437	10.02	0.87	12	0.17	1368.00	15716.00	19950	20230102	-31.28	13290	20230726	3.16	19950	-31.28	20230102	13290	3.16	20230726	19950	-31.28	20230102	13290	3.16	20230726	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
20	20230727	141054	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13730	350	2	2.62	359670300	26577	54.44	13300	13800	13300	17390	9370	13380	13533.14	0.00	0	9054	13826	13602	13446	13222	13066	13525	13145	89	4010	500	10160	10	1	17772946	2440	10.04	0.87	12	0.15	1368.00	15716.00	19950	20230102	-31.18	13290	20230726	3.31	19950	-31.18	20230102	13290	3.31	20230726	19950	-31.18	20230102	13290	3.31	20230726	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
21	20230727	131053	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13670	290	2	2.17	323138330	23916	48.99	13300	13670	13300	17390	9370	13380	13511.39	0.00	0	9140	13826	13602	13446	13222	13066	13525	13145	89	4010	500	10160	10	1	17772946	2430	9.99	0.87	12	0.13	1368.00	15716.00	19950	20230102	-31.48	13290	20230726	2.86	19950	-31.48	20230102	13290	2.86	20230726	19950	-31.48	20230102	13290	2.86	20230726	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
22	20230727	121056	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13640	260	2	1.94	297023640	22000	45.07	13300	13670	13300	17390	9370	13380	13501.07	0.00	0	9177	13826	13602	13446	13222	13066	13525	13145	89	4010	500	10160	10	1	17772946	2424	9.97	0.87	12	0.12	1368.00	15716.00	19950	20230102	-31.63	13290	20230726	2.63	19950	-31.63	20230102	13290	2.63	20230726	19950	-31.63	20230102	13290	2.63	20230726	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
23	20230727	111059	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13630	250	2	1.87	256816210	19053	39.03	13300	13640	13300	17390	9370	13380	13479.04	0.00	0	8302	13826	13602	13446	13222	13066	13525	13145	89	4010	500	10160	10	1	17772946	2422	9.96	0.87	12	0.11	1368.00	15716.00	19950	20230102	-31.68	13290	20230726	2.56	19950	-31.68	20230102	13290	2.56	20230726	19950	-31.68	20230102	13290	2.56	20230726	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
24	20230727	101055	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13450	70	2	0.52	154547200	11514	23.59	13300	13530	13300	17390	9370	13380	13422.55	0.00	0	5325	13826	13602	13446	13222	13066	13525	13145	89	4010	500	10160	10	1	17772946	2390	9.83	0.86	12	0.06	1368.00	15716.00	19950	20230102	-32.58	13290	20230726	1.20	19950	-32.58	20230102	13290	1.20	20230726	19950	-32.58	20230102	13290	1.20	20230726	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
25	20230727	091055	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13390	10	2	0.07	43811570	3276	6.71	13300	13490	13300	17390	9370	13380	13373.50	0.00	0	1419	13826	13602	13446	13222	13066	13525	13145	89	4010	500	10160	10	1	17772946	2380	9.79	0.85	12	0.02	1368.00	15716.00	19950	20230102	-32.88	13290	20230726	0.75	19950	-32.88	20230102	13290	0.75	20230726	19950	-32.88	20230102	13290	0.75	20230726	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
26	20230726	161052	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13380	-250	5	-1.83	642725960	48072	154.39	13600	13670	13290	17710	9550	13630	13370.07	0.00	0	-7920	14223	13926	13753	13456	13283	13840	13370	89	4080	500	10350	10	1	17772946	2378	9.78	0.85	12	0.27	1368.00	15716.00	19950	20230102	-32.93	13290	20230726	0.68	19950	-32.93	20230102	13290	0.68	20230726	19950	-32.93	20230102	13290	0.68	20230726	1.29	N	293480	500	88 억		0	N	N	5	N	00	N
27	20230726	151058	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13330	-300	5	-2.20	621918640	46514	149.38	13600	13670	13290	17710	9550	13630	13370.57	0.00	0	-7939	14223	13926	13753	13456	13283	13840	13370	89	4080	500	10350	10	1	17772946	2369	9.74	0.85	12	0.26	1368.00	15716.00	19950	20230102	-33.18	13290	20230726	0.30	19950	-33.18	20230102	13290	0.30	20230726	19950	-33.18	20230102	13290	0.30	20230726	1.29	N	293480	500	88 억		0	N	N	5	N	00	N
28	20230726	141049	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13300	-330	5	-2.42	566948240	42394	136.15	13600	13670	13290	17710	9550	13630	13373.31	0.00	0	-8253	14223	13926	13753	13456	13283	13840	13370	89	4080	500	10350	10	1	17772946	2364	9.72	0.85	12	0.24	1368.00	15716.00	19950	20230102	-33.33	13290	20230726	0.08	19950	-33.33	20230102	13290	0.08	20230726	19950	-33.33	20230102	13290	0.08	20230726	1.29	N	293480	500	88 억		0	N	N	5	N	00	N
29	20230726	131046	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13290	-340	5	-2.49	503931660	37659	120.95	13600	13670	13290	17710	9550	13630	13381.44	0.00	0	-7007	14223	13926	13753	13456	13283	13840	13370	89	4080	500	10350	10	1	17772946	2362	9.71	0.85	12	0.21	1368.00	15716.00	19950	20230102	-33.38	13290	20230726	0.00	19950	-33.38	20230102	13290	0.00	20230726	19950	-33.38	20230102	13290	0.00	20230726	1.29	N	293480	500	88 억		0	N	N	5	N	00	N
30	20230726	121049	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13340	-290	5	-2.13	416371680	31082	99.82	13600	13670	13290	17710	9550	13630	13395.91	0.00	0	-6431	14223	13926	13753	13456	13283	13840	13370	89	4080	500	10350	10	1	17772946	2371	9.75	0.85	12	0.17	1368.00	15716.00	19950	20230102	-33.13	13290	20230726	0.38	19950	-33.13	20230102	13290	0.38	20230726	19950	-33.13	20230102	13290	0.38	20230726	1.29	N	293480	500	88 억		0	N	N	5	N	00	N
31	20230726	111044	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13340	-290	5	-2.13	371821950	27754	89.14	13600	13670	13290	17710	9550	13630	13397.06	0.00	0	-5425	14223	13926	13753	13456	13283	13840	13370	89	4080	500	10350	10	1	17772946	2371	9.75	0.85	12	0.16	1368.00	15716.00	19950	20230102	-33.13	13290	20230726	0.38	19950	-33.13	20230102	13290	0.38	20230726	19950	-33.13	20230102	13290	0.38	20230726	1.29	N	293480	500	88 억		0	N	N	5	N	00	N
32	20230726	101052	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13470	-160	5	-1.17	150385230	11166	35.86	13600	13670	13370	17710	9550	13630	13468.14	0.00	0	-5949	14223	13926	13753	13456	13283	13840	13370	89	4080	500	10350	10	1	17772946	2394	9.85	0.86	12	0.06	1368.00	15716.00	19950	20230102	-32.48	13370	20230726	0.75	19950	-32.48	20230102	13370	0.75	20230726	19950	-32.48	20230102	13370	0.75	20230726	1.29	N	293480	500	88 억		0	N	N	5	N	00	N
33	20230726	091046	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13510	-120	5	-0.88	16984860	1254	4.03	13600	13670	13500	17710	9550	13630	13544.55	0.00	0	-505	14223	13926	13753	13456	13283	13840	13370	89	4080	500	10350	10	1	17772946	2401	9.88	0.86	12	0.01	1368.00	15716.00	19950	20230102	-32.28	13450	20221013	0.45	19950	-32.28	20230102	13470	0.30	20230710	19950	-32.28	20230102	13450	0.45	20221013	1.29	N	293480	500	88 억		0	N	N	5	N	00	N
34	20230725	161044	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13630	-310	5	-2.22	427171330	31127	90.20	13840	14050	13580	18120	9760	13940	13723.52	0.00	0	-2716	14446	14192	14036	13782	13626	14115	13705	89	4180	500	10590	10	1	17772946	2422	9.96	0.87	12	0.18	1368.00	15716.00	19950	20230102	-31.68	13450	20221013	1.34	19950	-31.68	20230102	13470	1.19	20230710	19950	-31.68	20230102	13450	1.34	20221013	1.23	N	293480	500	88 억		0	N	N	5	N	00	N
35	20230725	151033	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13600	-340	5	-2.44	410718170	29919	86.70	13840	14050	13590	18120	9760	13940	13727.67	0.00	0	-2688	14446	14192	14036	13782	13626	14115	13705	89	4180	500	10590	10	1	17772946	2417	9.94	0.87	12	0.17	1368.00	15716.00	19950	20230102	-31.83	13450	20221013	1.12	19950	-31.83	20230102	13470	0.97	20230710	19950	-31.83	20230102	13450	1.12	20221013	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
36	20230725	141030	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13600	-340	5	-2.44	390540530	28436	82.41	13840	14050	13590	18120	9760	13940	13734.02	0.00	0	-2340	14446	14192	14036	13782	13626	14115	13705	89	4180	500	10590	10	1	17772946	2417	9.94	0.87	12	0.16	1368.00	15716.00	19950	20230102	-31.83	13450	20221013	1.12	19950	-31.83	20230102	13470	0.97	20230710	19950	-31.83	20230102	13450	1.12	20221013	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
37	20230725	131041	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13650	-290	5	-2.08	356925840	25967	75.25	13840	14050	13630	18120	9760	13940	13745.36	0.00	0	-1351	14446	14192	14036	13782	13626	14115	13705	89	4180	500	10590	10	1	17772946	2426	9.98	0.87	12	0.15	1368.00	15716.00	19950	20230102	-31.58	13450	20221013	1.49	19950	-31.58	20230102	13470	1.34	20230710	19950	-31.58	20230102	13450	1.49	20221013	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
38	20230725	121041	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13710	-230	5	-1.65	259289440	18828	54.56	13840	14050	13680	18120	9760	13940	13771.48	0.00	0	305	14446	14192	14036	13782	13626	14115	13705	89	4180	500	10590	10	1	17772946	2437	10.02	0.87	12	0.11	1368.00	15716.00	19950	20230102	-31.28	13450	20221013	1.93	19950	-31.28	20230102	13470	1.78	20230710	19950	-31.28	20230102	13450	1.93	20221013	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
39	20230725	111039	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13720	-220	5	-1.58	232093080	16847	48.82	13840	14050	13680	18120	9760	13940	13776.52	0.00	0	1381	14446	14192	14036	13782	13626	14115	13705	89	4180	500	10590	10	1	17772946	2438	10.03	0.87	12	0.09	1368.00	15716.00	19950	20230102	-31.23	13450	20221013	2.01	19950	-31.23	20230102	13470	1.86	20230710	19950	-31.23	20230102	13450	2.01	20221013	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
40	20230725	101038	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	-140	5	-1.00	169319780	12273	35.57	13840	14050	13720	18120	9760	13940	13796.12	0.00	0	1559	14446	14192	14036	13782	13626	14115	13705	89	4180	500	10590	10	1	17772946	2453	10.09	0.88	12	0.07	1368.00	15716.00	19950	20230102	-30.83	13450	20221013	2.60	19950	-30.83	20230102	13470	2.45	20230710	19950	-30.83	20230102	13450	2.60	20221013	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
41	20230725	091037	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13910	-30	5	-0.22	17550440	1266	3.67	13840	14050	13820	18120	9760	13940	13862.91	0.00	0	-65	14446	14192	14036	13782	13626	14115	13705	89	4180	500	10590	10	1	17772946	2472	10.17	0.89	12	0.01	1368.00	15716.00	19950	20230102	-30.28	13450	20221013	3.42	19950	-30.28	20230102	13470	3.27	20230710	19950	-30.28	20230102	13450	3.42	20221013	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
42	20230724	161039	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13940	-320	5	-2.24	482269690	34506	49.66	14260	14290	13880	18530	9990	14260	13976.40	0.00	0	-6295	14826	14542	14226	13942	13626	14685	14085	89	4270	500	10830	10	1	17772946	2478	10.19	0.89	12	0.19	1368.00	15716.00	19950	20230102	-30.13	13450	20221013	3.64	19950	-30.13	20230102	13470	3.49	20230710	19950	-30.13	20230102	13450	3.64	20221013	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
43	20230724	151034	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13910	-350	5	-2.45	476965010	34125	49.11	14260	14290	13880	18530	9990	14260	13977.00	0.00	0	-6262	14826	14542	14226	13942	13626	14685	14085	89	4270	500	10830	10	1	17772946	2472	10.17	0.89	12	0.19	1368.00	15716.00	19950	20230102	-30.28	13450	20221013	3.42	19950	-30.28	20230102	13470	3.27	20230710	19950	-30.28	20230102	13450	3.42	20221013	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
44	20230724	141032	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	-360	5	-2.52	429919890	30740	44.24	14260	14290	13880	18530	9990	14260	13985.68	0.00	0	-6499	14826	14542	14226	13942	13626	14685	14085	89	4270	500	10830	10	1	17772946	2470	10.16	0.88	12	0.17	1368.00	15716.00	19950	20230102	-30.33	13450	20221013	3.35	19950	-30.33	20230102	13470	3.19	20230710	19950	-30.33	20230102	13450	3.35	20221013	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
45	20230724	131033	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	-360	5	-2.52	374935380	26784	38.54	14260	14290	13900	18530	9990	14260	13998.48	0.00	0	-5616	14826	14542	14226	13942	13626	14685	14085	89	4270	500	10830	10	1	17772946	2470	10.16	0.88	12	0.15	1368.00	15716.00	19950	20230102	-30.33	13450	20221013	3.35	19950	-30.33	20230102	13470	3.19	20230710	19950	-30.33	20230102	13450	3.35	20221013	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
46	20230724	121034	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13910	-350	5	-2.45	296344500	21134	30.41	14260	14290	13910	18530	9990	14260	14022.17	0.00	0	-5376	14826	14542	14226	13942	13626	14685	14085	89	4270	500	10830	10	1	17772946	2472	10.17	0.89	12	0.12	1368.00	15716.00	19950	20230102	-30.28	13450	20221013	3.42	19950	-30.28	20230102	13470	3.27	20230710	19950	-30.28	20230102	13450	3.42	20221013	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
47	20230724	111039	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13980	-280	5	-1.96	242173160	17244	24.82	14260	14290	13920	18530	9990	14260	14043.91	0.00	0	-4394	14826	14542	14226	13942	13626	14685	14085	89	4270	500	10830	10	1	17772946	2485	10.22	0.89	12	0.10	1368.00	15716.00	19950	20230102	-29.92	13450	20221013	3.94	19950	-29.92	20230102	13470	3.79	20230710	19950	-29.92	20230102	13450	3.94	20221013	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
48	20230724	101029	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14060	-200	5	-1.40	193420750	13752	19.79	14260	14290	13920	18530	9990	14260	14064.92	0.00	0	-3412	14826	14542	14226	13942	13626	14685	14085	89	4270	500	10830	10	1	17772946	2499	10.28	0.89	12	0.08	1368.00	15716.00	19950	20230102	-29.52	13450	20221013	4.54	19950	-29.52	20230102	13470	4.38	20230710	19950	-29.52	20230102	13450	4.54	20221013	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
49	20230724	091034	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14160	-100	5	-0.70	10826550	764	1.10	14260	14260	14160	18530	9990	14260	14170.88	0.00	0	-427	14826	14542	14226	13942	13626	14685	14085	89	4270	500	10830	10	1	17772946	2517	10.35	0.90	12	0.00	1368.00	15716.00	19950	20230102	-29.02	13450	20221013	5.28	19950	-29.02	20230102	13470	5.12	20230710	19950	-29.02	20230102	13450	5.28	20221013	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
50	20230721	161024	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14260	90	2	0.64	988761130	69318	207.50	13910	14510	13910	18420	9920	14170	14264.13	0.00	0	10141	14476	14322	14136	13982	13796	14400	14060	89	4250	500	10760	10	1	17772946	2534	10.42	0.91	12	0.39	1368.00	15716.00	19950	20230102	-28.52	13450	20221013	6.02	19950	-28.52	20230102	13470	5.86	20230710	19950	-28.52	20230102	13450	6.02	20221013	1.26	N	293480	500	88 억		0	N	N	6	N	00	N
51	20230721	151026	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14240	70	2	0.49	974746370	68335	204.56	13910	14510	13910	18420	9920	14170	14264.23	0.00	0	10115	14476	14322	14136	13982	13796	14400	14060	89	4250	500	10760	10	1	17772946	2531	10.41	0.91	12	0.38	1368.00	15716.00	19950	20230102	-28.62	13450	20221013	5.87	19950	-28.62	20230102	13470	5.72	20230710	19950	-28.62	20230102	13450	5.87	20221013	1.26	N	293480	500	88 억		0	N	N	6	N	00	N
52	20230721	141022	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14280	110	2	0.78	944221630	66190	198.14	13910	14510	13910	18420	9920	14170	14265.32	0.00	0	10310	14476	14322	14136	13982	13796	14400	14060	89	4250	500	10760	10	1	17772946	2538	10.44	0.91	12	0.37	1368.00	15716.00	19950	20230102	-28.42	13450	20221013	6.17	19950	-28.42	20230102	13470	6.01	20230710	19950	-28.42	20230102	13450	6.17	20221013	1.26	N	293480	500	88 억		0	N	N	6	N	00	N
53	20230721	131026	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14350	180	2	1.27	895832530	62797	187.98	13910	14510	13910	18420	9920	14170	14265.53	0.00	0	10148	14476	14322	14136	13982	13796	14400	14060	89	4250	500	10760	10	1	17772946	2550	10.49	0.91	12	0.35	1368.00	15716.00	19950	20230102	-28.07	13450	20221013	6.69	19950	-28.07	20230102	13470	6.53	20230710	19950	-28.07	20230102	13450	6.69	20221013	1.26	N	293480	500	88 억		0	N	N	6	N	00	N
54	20230721	121038	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14390	220	2	1.55	866838800	60779	181.94	13910	14510	13910	18420	9920	14170	14262.14	0.00	0	11571	14476	14322	14136	13982	13796	14400	14060	89	4250	500	10760	10	1	17772946	2558	10.52	0.92	12	0.34	1368.00	15716.00	19950	20230102	-27.87	13450	20221013	6.99	19950	-27.87	20230102	13470	6.83	20230710	19950	-27.87	20230102	13450	6.99	20221013	1.26	N	293480	500	88 억		0	N	N	6	N	00	N
55	20230721	111035	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14430	260	2	1.83	752423990	52847	158.20	13910	14510	13910	18420	9920	14170	14237.78	0.00	0	10453	14476	14322	14136	13982	13796	14400	14060	89	4250	500	10760	10	1	17772946	2565	10.55	0.92	12	0.30	1368.00	15716.00	19950	20230102	-27.67	13450	20221013	7.29	19950	-27.67	20230102	13470	7.13	20230710	19950	-27.67	20230102	13450	7.29	20221013	1.26	N	293480	500	88 억		0	N	N	6	N	00	N
56	20230721	101033	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14310	140	2	0.99	410484870	29100	87.11	13910	14330	13910	18420	9920	14170	14106.01	0.00	0	7970	14476	14322	14136	13982	13796	14400	14060	89	4250	500	10760	10	1	17772946	2543	10.46	0.91	12	0.16	1368.00	15716.00	19950	20230102	-28.27	13450	20221013	6.39	19950	-28.27	20230102	13470	6.24	20230710	19950	-28.27	20230102	13450	6.39	20221013	1.26	N	293480	500	88 억		0	N	N	6	N	00	N
57	20230721	091030	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14050	-120	5	-0.85	182090410	13035	39.02	13910	14110	13910	18420	9920	14170	13969.34	0.00	0	2271	14476	14322	14136	13982	13796	14400	14060	89	4250	500	10760	10	1	17772946	2497	10.27	0.89	12	0.07	1368.00	15716.00	19950	20230102	-29.57	13450	20221013	4.46	19950	-29.57	20230102	13470	4.31	20230710	19950	-29.57	20230102	13450	4.46	20221013	1.26	N	293480	500	88 억		0	N	N	6	N	00	N
58	20230720	161020	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14170	150	2	1.07	471056180	33198	87.21	13970	14290	13950	18220	9820	14020	14189.31	0.00	0	-767	14373	14196	13953	13776	13533	14285	13865	89	4200	500	10650	10	1	17772946	2518	10.36	0.90	12	0.19	1368.00	15716.00	19950	20230102	-28.97	13450	20221013	5.35	19950	-28.97	20230102	13470	5.20	20230710	19950	-28.97	20230102	13450	5.35	20221013	1.27	N	293480	500	88 억		0	N	N	6	N	00	N
59	20230720	151021	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14210	190	2	1.36	443128250	31230	82.04	13970	14290	13950	18220	9820	14020	14189.19	0.00	0	-798	14373	14196	13953	13776	13533	14285	13865	89	4200	500	10650	10	1	17772946	2526	10.39	0.90	12	0.18	1368.00	15716.00	19950	20230102	-28.77	13450	20221013	5.65	19950	-28.77	20230102	13470	5.49	20230710	19950	-28.77	20230102	13450	5.65	20221013	1.27	N	293480	500	88 억		0	N	N	60	N	00	N
60	20230720	141019	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14190	170	2	1.21	408431230	28787	75.63	13970	14290	13950	18220	9820	14020	14188.04	0.00	0	-686	14373	14196	13953	13776	13533	14285	13865	89	4200	500	10650	10	1	17772946	2522	10.37	0.90	12	0.16	1368.00	15716.00	19950	20230102	-28.87	13450	20221013	5.50	19950	-28.87	20230102	13470	5.35	20230710	19950	-28.87	20230102	13450	5.50	20221013	1.27	N	293480	500	88 억		0	N	N	60	N	00	N
61	20230720	131020	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14230	210	2	1.50	394541150	27809	73.06	13970	14290	13950	18220	9820	14020	14187.53	0.00	0	-392	14373	14196	13953	13776	13533	14285	13865	89	4200	500	10650	10	1	17772946	2529	10.40	0.91	12	0.16	1368.00	15716.00	19950	20230102	-28.67	13450	20221013	5.80	19950	-28.67	20230102	13470	5.64	20230710	19950	-28.67	20230102	13450	5.80	20221013	1.27	N	293480	500	88 억		0	N	N	60	N	00	N
62	20230720	121029	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14230	210	2	1.50	378047260	26648	70.01	13970	14290	13950	18220	9820	14020	14186.70	0.00	0	-356	14373	14196	13953	13776	13533	14285	13865	89	4200	500	10650	10	1	17772946	2529	10.40	0.91	12	0.15	1368.00	15716.00	19950	20230102	-28.67	13450	20221013	5.80	19950	-28.67	20230102	13470	5.64	20230710	19950	-28.67	20230102	13450	5.80	20221013	1.27	N	293480	500	88 억		0	N	N	60	N	00	N
63	20230720	111025	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14200	180	2	1.28	329922270	23266	61.12	13970	14290	13950	18220	9820	14020	14180.45	0.00	0	-557	14373	14196	13953	13776	13533	14285	13865	89	4200	500	10650	10	1	17772946	2524	10.38	0.90	12	0.13	1368.00	15716.00	19950	20230102	-28.82	13450	20221013	5.58	19950	-28.82	20230102	13470	5.42	20230710	19950	-28.82	20230102	13450	5.58	20221013	1.27	N	293480	500	88 억		0	N	N	60	N	00	N
64	20230720	101013	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14150	130	2	0.93	297061690	20944	55.02	13970	14290	13950	18220	9820	14020	14183.62	0.00	0	-885	14373	14196	13953	13776	13533	14285	13865	89	4200	500	10650	10	1	17772946	2515	10.34	0.90	12	0.12	1368.00	15716.00	19950	20230102	-29.07	13450	20221013	5.20	19950	-29.07	20230102	13470	5.05	20230710	19950	-29.07	20230102	13450	5.20	20221013	1.27	N	293480	500	88 억		0	N	N	60	N	00	N
65	20230720	091016	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13950	-70	5	-0.50	4745900	340	0.89	13970	13970	13950	18220	9820	14020	13958.53	0.00	0	-27	14373	14196	13953	13776	13533	14285	13865	89	4200	500	10650	10	1	17772946	2479	10.20	0.89	12	0.00	1368.00	15716.00	19950	20230102	-30.08	13450	20221013	3.72	19950	-30.08	20230102	13470	3.56	20230710	19950	-30.08	20230102	13450	3.72	20221013	1.27	N	293480	500	88 억		0	N	N	60	N	00	N
66	20230719	161035	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14020	270	2	1.96	525707000	37573	192.35	13710	14130	13710	17870	9630	13750	13991.45	0.00	0	7177	14010	13880	13740	13610	13470	13945	13675	89	4120	500	10450	10	1	17772946	2492	10.25	0.89	12	0.21	1368.00	15716.00	19950	20230102	-29.72	13450	20221013	4.24	19950	-29.72	20230102	13470	4.08	20230710	19950	-29.72	20230102	13450	4.24	20221013	1.28	N	293480	500	88 억		0	N	N	60	N	00	N
67	20230719	151034	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14030	280	2	2.04	511746690	36577	187.25	13710	14130	13710	17870	9630	13750	13990.94	0.00	0	7244	14010	13880	13740	13610	13470	13945	13675	89	4120	500	10450	10	1	17772946	2494	10.26	0.89	12	0.21	1368.00	15716.00	19950	20230102	-29.67	13450	20221013	4.31	19950	-29.67	20230102	13470	4.16	20230710	19950	-29.67	20230102	13450	4.31	20221013	1.28	N	293480	500	88 억		0	N	N	21	N	00	N
68	20230719	141038	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14050	300	2	2.18	474192620	33901	173.55	13710	14130	13710	17870	9630	13750	13987.57	0.00	0	7252	14010	13880	13740	13610	13470	13945	13675	89	4120	500	10450	10	1	17772946	2497	10.27	0.89	12	0.19	1368.00	15716.00	19950	20230102	-29.57	13450	20221013	4.46	19950	-29.57	20230102	13470	4.31	20230710	19950	-29.57	20230102	13450	4.46	20221013	1.28	N	293480	500	88 억		0	N	N	21	N	00	N
69	20230719	131023	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14100	350	2	2.55	417514040	29879	152.96	13710	14120	13710	17870	9630	13750	13973.49	0.00	0	7416	14010	13880	13740	13610	13470	13945	13675	89	4120	500	10450	10	1	17772946	2506	10.31	0.90	12	0.17	1368.00	15716.00	19950	20230102	-29.32	13450	20221013	4.83	19950	-29.32	20230102	13470	4.68	20230710	19950	-29.32	20230102	13450	4.83	20221013	1.28	N	293480	500	88 억		0	N	N	21	N	00	N
70	20230719	121041	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14040	290	2	2.11	304763330	21871	111.96	13710	14060	13710	17870	9630	13750	13934.59	0.00	0	4436	14010	13880	13740	13610	13470	13945	13675	89	4120	500	10450	10	1	17772946	2495	10.26	0.89	12	0.12	1368.00	15716.00	19950	20230102	-29.62	13450	20221013	4.39	19950	-29.62	20230102	13470	4.23	20230710	19950	-29.62	20230102	13450	4.39	20221013	1.28	N	293480	500	88 억		0	N	N	21	N	00	N
71	20230719	111037	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13940	190	2	1.38	145958920	10519	53.85	13710	13990	13710	17870	9630	13750	13875.74	0.00	0	1079	14010	13880	13740	13610	13470	13945	13675	89	4120	500	10450	10	1	17772946	2478	10.19	0.89	12	0.06	1368.00	15716.00	19950	20230102	-30.13	13450	20221013	3.64	19950	-30.13	20230102	13470	3.49	20230710	19950	-30.13	20230102	13450	3.64	20221013	1.28	N	293480	500	88 억		0	N	N	21	N	00	N
72	20230719	101028	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	80	2	0.58	39457160	2857	14.63	13710	13870	13710	17870	9630	13750	13810.70	0.00	0	-600	14010	13880	13740	13610	13470	13945	13675	89	4120	500	10450	10	1	17772946	2458	10.11	0.88	12	0.02	1368.00	15716.00	19950	20230102	-30.68	13450	20221013	2.83	19950	-30.68	20230102	13470	2.67	20230710	19950	-30.68	20230102	13450	2.83	20221013	1.28	N	293480	500	88 억		0	N	N	21	N	00	N
73	20230719	091028	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13840	90	2	0.65	1917750	139	0.71	13710	13850	13710	17870	9630	13750	13796.76	0.00	0	-43	14010	13880	13740	13610	13470	13945	13675	89	4120	500	10450	10	1	17772946	2460	10.12	0.88	12	0.00	1368.00	15716.00	19950	20230102	-30.63	13450	20221013	2.90	19950	-30.63	20230102	13470	2.75	20230710	19950	-30.63	20230102	13450	2.90	20221013	1.28	N	293480	500	88 억		0	N	N	21	N	00	N
74	20230718	161027	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13750	80	2	0.59	268459400	19534	147.94	13600	13870	13600	17770	9570	13670	13743.15	0.00	0	4934	13803	13736	13663	13596	13523	13700	13560	89	4100	500	10380	10	1	17772946	2444	10.05	0.87	12	0.11	1368.00	15716.00	19950	20230102	-31.08	13450	20221013	2.23	19950	-31.08	20230102	13470	2.08	20230710	19950	-31.08	20230102	13450	2.23	20221013	1.29	N	293480	500	88 억		0	N	N	21	N	00	N
75	20230718	151025	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	140	2	1.02	261012470	18993	143.84	13600	13870	13600	17770	9570	13670	13742.56	0.00	0	4905	13803	13736	13663	13596	13523	13700	13560	89	4100	500	10380	10	1	17772946	2454	10.10	0.88	12	0.11	1368.00	15716.00	19950	20230102	-30.78	13450	20221013	2.68	19950	-30.78	20230102	13470	2.52	20230710	19950	-30.78	20230102	13450	2.68	20221013	1.29	N	293480	500	88 억		0	N	N	13	N	00	N
76	20230718	141022	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13730	60	2	0.44	218945720	15936	120.69	13600	13870	13600	17770	9570	13670	13739.06	0.00	0	5131	13803	13736	13663	13596	13523	13700	13560	89	4100	500	10380	10	1	17772946	2440	10.04	0.87	12	0.09	1368.00	15716.00	19950	20230102	-31.18	13450	20221013	2.08	19950	-31.18	20230102	13470	1.93	20230710	19950	-31.18	20230102	13450	2.08	20221013	1.29	N	293480	500	88 억		0	N	N	13	N	00	N
77	20230718	131022	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13710	40	2	0.29	187593650	13650	103.38	13600	13870	13600	17770	9570	13670	13743.12	0.00	0	4722	13803	13736	13663	13596	13523	13700	13560	89	4100	500	10380	10	1	17772946	2437	10.02	0.87	12	0.08	1368.00	15716.00	19950	20230102	-31.28	13450	20221013	1.93	19950	-31.28	20230102	13470	1.78	20230710	19950	-31.28	20230102	13450	1.93	20221013	1.29	N	293480	500	88 억		0	N	N	13	N	00	N
78	20230718	121032	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13690	20	2	0.15	181675750	13218	100.11	13600	13870	13600	17770	9570	13670	13744.57	0.00	0	4590	13803	13736	13663	13596	13523	13700	13560	89	4100	500	10380	10	1	17772946	2433	10.01	0.87	12	0.07	1368.00	15716.00	19950	20230102	-31.38	13450	20221013	1.78	19950	-31.38	20230102	13470	1.63	20230710	19950	-31.38	20230102	13450	1.78	20221013	1.29	N	293480	500	88 억		0	N	N	13	N	00	N
79	20230718	111030	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13720	50	2	0.37	158088090	11501	87.10	13600	13870	13600	17770	9570	13670	13745.60	0.00	0	4190	13803	13736	13663	13596	13523	13700	13560	89	4100	500	10380	10	1	17772946	2438	10.03	0.87	12	0.06	1368.00	15716.00	19950	20230102	-31.23	13450	20221013	2.01	19950	-31.23	20230102	13470	1.86	20230710	19950	-31.23	20230102	13450	2.01	20221013	1.29	N	293480	500	88 억		0	N	N	13	N	00	N
80	20230718	101023	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13840	170	2	1.24	103314530	7507	56.85	13600	13870	13600	17770	9570	13670	13762.43	0.00	0	2685	13803	13736	13663	13596	13523	13700	13560	89	4100	500	10380	10	1	17772946	2460	10.12	0.88	12	0.04	1368.00	15716.00	19950	20230102	-30.63	13450	20221013	2.90	19950	-30.63	20230102	13470	2.75	20230710	19950	-30.63	20230102	13450	2.90	20221013	1.29	N	293480	500	88 억		0	N	N	13	N	00	N
81	20230718	091020	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13720	50	2	0.37	13683900	1004	7.60	13600	13720	13600	17770	9570	13670	13629.38	0.00	0	117	13803	13736	13663	13596	13523	13700	13560	89	4100	500	10380	10	1	17772946	2438	10.03	0.87	12	0.01	1368.00	15716.00	19950	20230102	-31.23	13450	20221013	2.01	19950	-31.23	20230102	13470	1.86	20230710	19950	-31.23	20230102	13450	2.01	20221013	1.29	N	293480	500	88 억		0	N	N	13	N	00	N
82	20230717	161022	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13670	50	2	0.37	179687690	13169	54.31	13730	13730	13590	17700	9540	13620	13644.74	0.00	0	286	14073	13846	13723	13496	13373	13785	13435	89	4080	500	10350	10	1	17772946	2430	9.99	0.87	12	0.07	1368.00	15716.00	19950	20230102	-31.48	13450	20221013	1.64	19950	-31.48	20230102	13470	1.48	20230710	19950	-31.48	20230102	13450	1.64	20221013	1.28	N	293480	500	88 억		0	N	N	13	N	00	N
83	20230717	151017	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13690	70	2	0.51	163031570	11951	49.28	13730	13730	13590	17700	9540	13620	13641.67	0.00	0	114	14073	13846	13723	13496	13373	13785	13435	89	4080	500	10350	10	1	17772946	2433	10.01	0.87	12	0.07	1368.00	15716.00	19950	20230102	-31.38	13450	20221013	1.78	19950	-31.38	20230102	13470	1.63	20230710	19950	-31.38	20230102	13450	1.78	20221013	1.28	N	293480	500	88 억		0	N	N	25	N	00	N
84	20230717	141021	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13630	10	2	0.07	139608680	10237	42.22	13730	13730	13590	17700	9540	13620	13637.66	0.00	0	59	14073	13846	13723	13496	13373	13785	13435	89	4080	500	10350	10	1	17772946	2422	9.96	0.87	12	0.06	1368.00	15716.00	19950	20230102	-31.68	13450	20221013	1.34	19950	-31.68	20230102	13470	1.19	20230710	19950	-31.68	20230102	13450	1.34	20221013	1.28	N	293480	500	88 억		0	N	N	25	N	00	N
85	20230717	131010	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13630	10	2	0.07	132301230	9702	40.01	13730	13730	13590	17700	9540	13620	13636.49	0.00	0	81	14073	13846	13723	13496	13373	13785	13435	89	4080	500	10350	10	1	17772946	2422	9.96	0.87	12	0.05	1368.00	15716.00	19950	20230102	-31.68	13450	20221013	1.34	19950	-31.68	20230102	13470	1.19	20230710	19950	-31.68	20230102	13450	1.34	20221013	1.28	N	293480	500	88 억		0	N	N	25	N	00	N
86	20230717	121021	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13640	20	2	0.15	108556430	7965	32.85	13730	13730	13590	17700	9540	13620	13629.18	0.00	0	41	14073	13846	13723	13496	13373	13785	13435	89	4080	500	10350	10	1	17772946	2424	9.97	0.87	12	0.04	1368.00	15716.00	19950	20230102	-31.63	13450	20221013	1.41	19950	-31.63	20230102	13470	1.26	20230710	19950	-31.63	20230102	13450	1.41	20221013	1.28	N	293480	500	88 억		0	N	N	25	N	00	N
87	20230717	111013	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13640	20	2	0.15	88535260	6497	26.79	13730	13730	13590	17700	9540	13620	13627.10	0.00	0	-441	14073	13846	13723	13496	13373	13785	13435	89	4080	500	10350	10	1	17772946	2424	9.97	0.87	12	0.04	1368.00	15716.00	19950	20230102	-31.63	13450	20221013	1.41	19950	-31.63	20230102	13470	1.26	20230710	19950	-31.63	20230102	13450	1.41	20221013	1.28	N	293480	500	88 억		0	N	N	25	N	00	N
88	20230717	101012	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13670	50	2	0.37	73737050	5413	22.32	13730	13730	13590	17700	9540	13620	13622.22	0.00	0	-452	14073	13846	13723	13496	13373	13785	13435	89	4080	500	10350	10	1	17772946	2430	9.99	0.87	12	0.03	1368.00	15716.00	19950	20230102	-31.48	13450	20221013	1.64	19950	-31.48	20230102	13470	1.48	20230710	19950	-31.48	20230102	13450	1.64	20221013	1.28	N	293480	500	88 억		0	N	N	25	N	00	N
89	20230717	091013	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13700	80	2	0.59	10070930	736	3.04	13730	13730	13630	17700	9540	13620	13683.33	0.00	0	-233	14073	13846	13723	13496	13373	13785	13435	89	4080	500	10350	10	1	17772946	2435	10.01	0.87	12	0.00	1368.00	15716.00	19950	20230102	-31.33	13450	20221013	1.86	19950	-31.33	20230102	13470	1.71	20230710	19950	-31.33	20230102	13450	1.86	20221013	1.28	N	293480	500	88 억		0	N	N	25	N	00	N
90	20230714	161012	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13620	-180	5	-1.30	329234730	24072	147.73	13790	13950	13600	17940	9660	13800	13677.16	0.00	0	-8637	14020	13910	13840	13730	13660	13965	13785	89	4140	500	10480	10	1	17772946	2421	9.96	0.87	12	0.14	1368.00	15716.00	19950	20230102	-31.73	13450	20221013	1.26	19950	-31.73	20230102	13470	1.11	20230710	19950	-31.73	20230102	13450	1.26	20221013	1.28	N	293480	500	88 억		0	N	N	25	N	00	N
91	20230714	151016	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13610	-190	5	-1.38	299260800	21871	134.22	13790	13950	13600	17940	9660	13800	13683.00	0.00	0	-6752	14020	13910	13840	13730	13660	13965	13785	89	4140	500	10480	10	1	17772946	2419	9.95	0.87	12	0.12	1368.00	15716.00	19950	20230102	-31.78	13450	20221013	1.19	19950	-31.78	20230102	13470	1.04	20230710	19950	-31.78	20230102	13450	1.19	20221013	1.28	N	293480	500	88 억		0	N	N	147	N	00	N
92	20230714	141022	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13650	-150	5	-1.09	208851130	15239	93.52	13790	13950	13650	17940	9660	13800	13705.04	0.00	0	-4588	14020	13910	13840	13730	13660	13965	13785	89	4140	500	10480	10	1	17772946	2426	9.98	0.87	12	0.09	1368.00	15716.00	19950	20230102	-31.58	13450	20221013	1.49	19950	-31.58	20230102	13470	1.34	20230710	19950	-31.58	20230102	13450	1.49	20221013	1.28	N	293480	500	88 억		0	N	N	147	N	00	N
93	20230714	131007	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13730	-70	5	-0.51	141362770	10305	63.24	13790	13950	13660	17940	9660	13800	13717.88	0.00	0	-2713	14020	13910	13840	13730	13660	13965	13785	89	4140	500	10480	10	1	17772946	2440	10.04	0.87	12	0.06	1368.00	15716.00	19950	20230102	-31.18	13450	20221013	2.08	19950	-31.18	20230102	13470	1.93	20230710	19950	-31.18	20230102	13450	2.08	20221013	1.28	N	293480	500	88 억		0	N	N	147	N	00	N
94	20230714	121007	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13670	-130	5	-0.94	112537210	8203	50.34	13790	13950	13660	17940	9660	13800	13719.03	0.00	0	-2143	14020	13910	13840	13730	13660	13965	13785	89	4140	500	10480	10	1	17772946	2430	9.99	0.87	12	0.05	1368.00	15716.00	19950	20230102	-31.48	13450	20221013	1.64	19950	-31.48	20230102	13470	1.48	20230710	19950	-31.48	20230102	13450	1.64	20221013	1.28	N	293480	500	88 억		0	N	N	147	N	00	N
95	20230714	111019	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13700	-100	5	-0.72	75289090	5481	33.64	13790	13950	13680	17940	9660	13800	13736.38	0.00	0	-1504	14020	13910	13840	13730	13660	13965	13785	89	4140	500	10480	10	1	17772946	2435	10.01	0.87	12	0.03	1368.00	15716.00	19950	20230102	-31.33	13450	20221013	1.86	19950	-31.33	20230102	13470	1.71	20230710	19950	-31.33	20230102	13450	1.86	20221013	1.28	N	293480	500	88 억		0	N	N	147	N	00	N
96	20230714	101019	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13710	-90	5	-0.65	58859250	4282	26.28	13790	13950	13680	17940	9660	13800	13745.74	0.00	0	-1075	14020	13910	13840	13730	13660	13965	13785	89	4140	500	10480	10	1	17772946	2437	10.02	0.87	12	0.02	1368.00	15716.00	19950	20230102	-31.28	13450	20221013	1.93	19950	-31.28	20230102	13470	1.78	20230710	19950	-31.28	20230102	13450	1.93	20221013	1.28	N	293480	500	88 억		0	N	N	147	N	00	N
97	20230714	091015	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13930	130	2	0.94	3309410	238	1.46	13790	13950	13790	17940	9660	13800	13905.08	0.00	0	-74	14020	13910	13840	13730	13660	13965	13785	89	4140	500	10480	10	1	17772946	2476	10.18	0.89	12	0.00	1368.00	15716.00	19950	20230102	-30.18	13450	20221013	3.57	19950	-30.18	20230102	13470	3.41	20230710	19950	-30.18	20230102	13450	3.57	20221013	1.28	N	293480	500	88 억		0	N	N	147	N	00	N
98	20230713	161009	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	120	2	0.88	225787540	16278	109.56	13770	13950	13770	17780	9580	13680	13871.27	0.00	0	-5732	13873	13776	13653	13556	13433	13825	13605	89	4100	500	10390	10	1	17772946	2453	10.09	0.88	12	0.09	1368.00	15716.00	19950	20230102	-30.83	13450	20221013	2.60	19950	-30.83	20230102	13470	2.45	20230710	19950	-30.83	20230102	13450	2.60	20221013	1.28	N	293480	500	88 억		0	N	N	147	N	00	N
99	20230713	151005	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	130	2	0.95	216154710	15580	104.87	13770	13950	13770	17780	9580	13680	13873.86	0.00	0	-5722	13873	13776	13653	13556	13433	13825	13605	89	4100	500	10390	10	1	17772946	2454	10.10	0.88	12	0.09	1368.00	15716.00	19950	20230102	-30.78	13450	20221013	2.68	19950	-30.78	20230102	13470	2.52	20230710	19950	-30.78	20230102	13450	2.68	20221013	1.28	N	293480	500	88 억		0	N	N	15	N	00	N
100	20230713	141004	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13820	140	2	1.02	188159190	13553	91.22	13770	13950	13770	17780	9580	13680	13883.21	0.00	0	-5040	13873	13776	13653	13556	13433	13825	13605	89	4100	500	10390	10	1	17772946	2456	10.10	0.88	12	0.08	1368.00	15716.00	19950	20230102	-30.73	13450	20221013	2.75	19950	-30.73	20230102	13470	2.60	20230710	19950	-30.73	20230102	13450	2.75	20221013	1.28	N	293480	500	88 억		0	N	N	15	N	00	N
101	20230713	131008	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13850	170	2	1.24	175486120	12636	85.05	13770	13950	13770	17780	9580	13680	13887.79	0.00	0	-4743	13873	13776	13653	13556	13433	13825	13605	89	4100	500	10390	10	1	17772946	2462	10.12	0.88	12	0.07	1368.00	15716.00	19950	20230102	-30.58	13450	20221013	2.97	19950	-30.58	20230102	13470	2.82	20230710	19950	-30.58	20230102	13450	2.97	20221013	1.28	N	293480	500	88 억		0	N	N	15	N	00	N
102	20230713	121004	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	220	2	1.61	166739580	12004	80.80	13770	13950	13770	17780	9580	13680	13890.33	0.00	0	-4252	13873	13776	13653	13556	13433	13825	13605	89	4100	500	10390	10	1	17772946	2470	10.16	0.88	12	0.07	1368.00	15716.00	19950	20230102	-30.33	13450	20221013	3.35	19950	-30.33	20230102	13470	3.19	20230710	19950	-30.33	20230102	13450	3.35	20221013	1.28	N	293480	500	88 억		0	N	N	15	N	00	N
103	20230713	111007	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	220	2	1.61	161854420	11652	78.43	13770	13950	13770	17780	9580	13680	13890.70	0.00	0	-4099	13873	13776	13653	13556	13433	13825	13605	89	4100	500	10390	10	1	17772946	2470	10.16	0.88	12	0.07	1368.00	15716.00	19950	20230102	-30.33	13450	20221013	3.35	19950	-30.33	20230102	13470	3.19	20230710	19950	-30.33	20230102	13450	3.35	20221013	1.28	N	293480	500	88 억		0	N	N	15	N	00	N
104	20230713	101001	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13930	250	2	1.83	130700070	9411	63.34	13770	13950	13770	17780	9580	13680	13888.01	0.00	0	-3448	13873	13776	13653	13556	13433	13825	13605	89	4100	500	10390	10	1	17772946	2476	10.18	0.89	12	0.05	1368.00	15716.00	19950	20230102	-30.18	13450	20221013	3.57	19950	-30.18	20230102	13470	3.41	20230710	19950	-30.18	20230102	13450	3.57	20221013	1.28	N	293480	500	88 억		0	N	N	15	N	00	N
105	20230713	091004	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13770	90	2	0.66	2038200	148	1.00	13770	13780	13770	17780	9580	13680	13771.62	0.00	0	-96	13873	13776	13653	13556	13433	13825	13605	89	4100	500	10390	10	1	17772946	2447	10.07	0.88	12	0.00	1368.00	15716.00	19950	20230102	-30.98	13450	20221013	2.38	19950	-30.98	20230102	13470	2.23	20230710	19950	-30.98	20230102	13450	2.38	20221013	1.28	N	293480	500	88 억		0	N	N	15	N	00	N
106	20230712	161000	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13680	100	2	0.74	200967840	14746	131.45	13630	13750	13530	17650	9510	13580	13628.63	0.00	0	-6357	13840	13710	13610	13480	13380	13695	13465	89	4070	500	10320	10	1	17772946	2431	10.00	0.87	12	0.08	1368.00	15716.00	19950	20230102	-31.43	13450	20221013	1.71	19950	-31.43	20230102	13470	1.56	20230710	19950	-31.43	20230102	13450	1.71	20221013	1.30	N	293480	500	88 억		0	N	N	15	N	00	N
107	20230712	150952	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13720	140	2	1.03	190281710	13965	124.49	13630	13750	13530	17650	9510	13580	13625.61	0.00	0	-6203	13840	13710	13610	13480	13380	13695	13465	89	4070	500	10320	10	1	17772946	2438	10.03	0.87	12	0.08	1368.00	15716.00	19950	20230102	-31.23	13450	20221013	2.01	19950	-31.23	20230102	13470	1.86	20230710	19950	-31.23	20230102	13450	2.01	20221013	1.30	N	293480	500	88 억		0	N	N	21	N	00	N
108	20230712	140949	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13610	30	2	0.22	107302960	7903	70.45	13630	13680	13530	17650	9510	13580	13577.50	0.00	0	-2507	13840	13710	13610	13480	13380	13695	13465	89	4070	500	10320	10	1	17772946	2419	9.95	0.87	12	0.04	1368.00	15716.00	19950	20230102	-31.78	13450	20221013	1.19	19950	-31.78	20230102	13470	1.04	20230710	19950	-31.78	20230102	13450	1.19	20221013	1.30	N	293480	500	88 억		0	N	N	21	N	00	N
109	20230712	130951	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13540	-40	5	-0.29	82233090	6058	54.00	13630	13680	13530	17650	9510	13580	13574.30	0.00	0	-1900	13840	13710	13610	13480	13380	13695	13465	89	4070	500	10320	10	1	17772946	2406	9.90	0.86	12	0.03	1368.00	15716.00	19950	20230102	-32.13	13450	20221013	0.67	19950	-32.13	20230102	13470	0.52	20230710	19950	-32.13	20230102	13450	0.67	20221013	1.30	N	293480	500	88 억		0	N	N	21	N	00	N
110	20230712	120956	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13610	30	2	0.22	70717700	5209	46.43	13630	13680	13530	17650	9510	13580	13576.06	0.00	0	-1717	13840	13710	13610	13480	13380	13695	13465	89	4070	500	10320	10	1	17772946	2419	9.95	0.87	12	0.03	1368.00	15716.00	19950	20230102	-31.78	13450	20221013	1.19	19950	-31.78	20230102	13470	1.04	20230710	19950	-31.78	20230102	13450	1.19	20221013	1.30	N	293480	500	88 억		0	N	N	21	N	00	N
111	20230712	110955	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13560	-20	5	-0.15	60428070	4452	39.69	13630	13680	13530	17650	9510	13580	13573.24	0.00	0	-1177	13840	13710	13610	13480	13380	13695	13465	89	4070	500	10320	10	1	17772946	2410	9.91	0.86	12	0.03	1368.00	15716.00	19950	20230102	-32.03	13450	20221013	0.82	19950	-32.03	20230102	13470	0.67	20230710	19950	-32.03	20230102	13450	0.82	20221013	1.30	N	293480	500	88 억		0	N	N	21	N	00	N
112	20230712	100956	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13670	90	2	0.66	25324500	1863	16.61	13630	13680	13550	17650	9510	13580	13593.40	0.00	0	-733	13840	13710	13610	13480	13380	13695	13465	89	4070	500	10320	10	1	17772946	2430	9.99	0.87	12	0.01	1368.00	15716.00	19950	20230102	-31.48	13450	20221013	1.64	19950	-31.48	20230102	13470	1.48	20230710	19950	-31.48	20230102	13450	1.64	20221013	1.30	N	293480	500	88 억		0	N	N	21	N	00	N
113	20230712	090957	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13630	50	2	0.37	299860	22	0.20	13630	13630	13630	17650	9510	13580	13630.00	0.00	0	-3	13840	13710	13610	13480	13380	13695	13465	89	4070	500	10320	10	1	17772946	2422	9.96	0.87	12	0.00	1368.00	15716.00	19950	20230102	-31.68	13450	20221013	1.34	19950	-31.68	20230102	13470	1.19	20230710	19950	-31.68	20230102	13450	1.34	20221013	1.30	N	293480	500	88 억		0	N	N	21	N	00	N
114	20230711	160943	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13580	-40	5	-0.29	152211120	11216	36.18	13580	13740	13510	17700	9540	13620	13570.85	0.00	0	-4083	13813	13716	13593	13496	13373	13765	13545	89	4080	500	10350	10	1	17772946	2414	9.93	0.86	12	0.06	1368.00	15716.00	19950	20230102	-31.93	13450	20221013	0.97	19950	-31.93	20230102	13470	0.82	20230710	19950	-31.93	20230102	13450	0.97	20221013	1.29	N	293480	500	88 억		0	N	N	21	N	00	N
115	20230711	150940	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13590	-30	5	-0.22	142481390	10500	33.87	13580	13740	13510	17700	9540	13620	13569.61	0.00	0	-4067	13813	13716	13593	13496	13373	13765	13545	89	4080	500	10350	10	1	17772946	2415	9.93	0.86	12	0.06	1368.00	15716.00	19950	20230102	-31.88	13450	20221013	1.04	19950	-31.88	20230102	13470	0.89	20230710	19950	-31.88	20230102	13450	1.04	20221013	1.29	N	293480	500	88 억		0	N	N	3	N	00	N
116	20230711	140933	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13570	-50	5	-0.37	134982150	9948	32.09	13580	13740	13510	17700	9540	13620	13568.72	0.00	0	-3915	13813	13716	13593	13496	13373	13765	13545	89	4080	500	10350	10	1	17772946	2412	9.92	0.86	12	0.06	1368.00	15716.00	19950	20230102	-31.98	13450	20221013	0.89	19950	-31.98	20230102	13470	0.74	20230710	19950	-31.98	20230102	13450	0.89	20221013	1.29	N	293480	500	88 억		0	N	N	3	N	00	N
117	20230711	130924	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13570	-50	5	-0.37	116716430	8603	27.75	13580	13740	13510	17700	9540	13620	13566.88	0.00	0	-3329	13813	13716	13593	13496	13373	13765	13545	89	4080	500	10350	10	1	17772946	2412	9.92	0.86	12	0.05	1368.00	15716.00	19950	20230102	-31.98	13450	20221013	0.89	19950	-31.98	20230102	13470	0.74	20230710	19950	-31.98	20230102	13450	0.89	20221013	1.29	N	293480	500	88 억		0	N	N	3	N	00	N
118	20230711	120945	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13580	-40	5	-0.29	109015910	8036	25.92	13580	13740	13510	17700	9540	13620	13565.87	0.00	0	-2898	13813	13716	13593	13496	13373	13765	13545	89	4080	500	10350	10	1	17772946	2414	9.93	0.86	12	0.05	1368.00	15716.00	19950	20230102	-31.93	13450	20221013	0.97	19950	-31.93	20230102	13470	0.82	20230710	19950	-31.93	20230102	13450	0.97	20221013	1.29	N	293480	500	88 억		0	N	N	3	N	00	N
119	20230711	110950	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13570	-50	5	-0.37	54522710	4012	12.94	13580	13740	13510	17700	9540	13620	13589.83	0.00	0	-968	13813	13716	13593	13496	13373	13765	13545	89	4080	500	10350	10	1	17772946	2412	9.92	0.86	12	0.02	1368.00	15716.00	19950	20230102	-31.98	13450	20221013	0.89	19950	-31.98	20230102	13470	0.74	20230710	19950	-31.98	20230102	13450	0.89	20221013	1.29	N	293480	500	88 억		0	N	N	3	N	00	N
120	20230711	100947	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13640	20	2	0.15	20657790	1518	4.90	13580	13740	13510	17700	9540	13620	13608.48	0.00	0	-238	13813	13716	13593	13496	13373	13765	13545	89	4080	500	10350	10	1	17772946	2424	9.97	0.87	12	0.01	1368.00	15716.00	19950	20230102	-31.63	13450	20221013	1.41	19950	-31.63	20230102	13470	1.26	20230710	19950	-31.63	20230102	13450	1.41	20221013	1.29	N	293480	500	88 억		0	N	N	3	N	00	N
121	20230711	090943	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13650	30	2	0.22	5187330	382	1.23	13580	13740	13510	17700	9540	13620	13578.31	0.00	0	45	13813	13716	13593	13496	13373	13765	13545	89	4080	500	10350	10	1	17772946	2426	9.98	0.87	12	0.00	1368.00	15716.00	19950	20230102	-31.58	13450	20221013	1.49	19950	-31.58	20230102	13470	1.34	20230710	19950	-31.58	20230102	13450	1.49	20221013	1.29	N	293480	500	88 억		0	N	N	3	N	00	N
122	20230710	160936	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13620	-160	5	-1.16	399659830	29487	163.97	13470	13690	13470	17910	9650	13780	13553.75	0.00	0	-5340	13940	13860	13700	13620	13460	13900	13660	89	4130	500	10470	10	1	17772946	2421	9.96	0.87	12	0.17	1368.00	15716.00	19950	20230102	-31.73	13450	20221013	1.26	19950	-31.73	20230102	13470	1.11	20230710	19950	-31.73	20230102	13450	1.26	20221013	1.28	N	293480	500	88 억		0	N	N	3	N	00	N
123	20230710	150938	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13590	-190	5	-1.38	388951610	28700	159.60	13470	13690	13470	17910	9650	13780	13552.32	0.00	0	-4987	13940	13860	13700	13620	13460	13900	13660	89	4130	500	10470	10	1	17772946	2415	9.93	0.86	12	0.16	1368.00	15716.00	19950	20230102	-31.88	13450	20221013	1.04	19950	-31.88	20230102	13470	0.89	20230710	19950	-31.88	20230102	13450	1.04	20221013	1.28	N	293480	500	88 억		0	N	N	9	N	00	N
124	20230710	140928	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13590	-190	5	-1.38	330287140	24378	135.56	13470	13690	13470	17910	9650	13780	13548.57	0.00	0	-4018	13940	13860	13700	13620	13460	13900	13660	89	4130	500	10470	10	1	17772946	2415	9.93	0.86	12	0.14	1368.00	15716.00	19950	20230102	-31.88	13450	20221013	1.04	19950	-31.88	20230102	13470	0.89	20230710	19950	-31.88	20230102	13450	1.04	20221013	1.28	N	293480	500	88 억		0	N	N	9	N	00	N
125	20230710	130917	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13640	-140	5	-1.02	321319880	23719	131.90	13470	13690	13470	17910	9650	13780	13546.94	0.00	0	-3532	13940	13860	13700	13620	13460	13900	13660	89	4130	500	10470	10	1	17772946	2424	9.97	0.87	12	0.13	1368.00	15716.00	19950	20230102	-31.63	13450	20221013	1.41	19950	-31.63	20230102	13470	1.26	20230710	19950	-31.63	20230102	13450	1.41	20221013	1.28	N	293480	500	88 억		0	N	N	9	N	00	N
126	20230710	120943	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13610	-170	5	-1.23	272728440	20136	111.97	13470	13690	13470	17910	9650	13780	13544.32	0.00	0	-3228	13940	13860	13700	13620	13460	13900	13660	89	4130	500	10470	10	1	17772946	2419	9.95	0.87	12	0.11	1368.00	15716.00	19950	20230102	-31.78	13450	20221013	1.19	19950	-31.78	20230102	13470	1.04	20230710	19950	-31.78	20230102	13450	1.19	20221013	1.28	N	293480	500	88 억		0	N	N	9	N	00	N
127	20230710	110940	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13650	-130	5	-0.94	246929480	18239	101.42	13470	13690	13470	17910	9650	13780	13538.54	0.00	0	-2610	13940	13860	13700	13620	13460	13900	13660	89	4130	500	10470	10	1	17772946	2426	9.98	0.87	12	0.10	1368.00	15716.00	19950	20230102	-31.58	13450	20221013	1.49	19950	-31.58	20230102	13470	1.34	20230710	19950	-31.58	20230102	13450	1.49	20221013	1.28	N	293480	500	88 억		0	N	N	9	N	00	N
128	20230710	100941	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13630	-150	5	-1.09	234322370	17315	96.29	13470	13690	13470	17910	9650	13780	13532.91	0.00	0	-2370	13940	13860	13700	13620	13460	13900	13660	89	4130	500	10470	10	1	17772946	2422	9.96	0.87	12	0.10	1368.00	15716.00	19950	20230102	-31.68	13450	20221013	1.34	19950	-31.68	20230102	13470	1.19	20230710	19950	-31.68	20230102	13450	1.34	20221013	1.28	N	293480	500	88 억		0	N	N	9	N	00	N
129	20230710	090932	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13610	-170	5	-1.23	158765320	11771	65.46	13470	13690	13470	17910	9650	13780	13487.84	0.00	0	-1882	13940	13860	13700	13620	13460	13900	13660	89	4130	500	10470	10	1	17772946	2419	9.95	0.87	12	0.07	1368.00	15716.00	19950	20230102	-31.78	13450	20221013	1.19	19950	-31.78	20230102	13470	1.04	20230710	19950	-31.78	20230102	13450	1.19	20221013	1.28	N	293480	500	88 억		0	N	N	9	N	00	N
130	20230707	160929	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13780	100	2	0.73	241296440	17703	81.60	13690	13780	13540	17780	9580	13680	13630.20	0.00	0	-2584	13880	13780	13690	13590	13500	13735	13545	89	4100	500	10390	10	1	17772946	2449	10.07	0.88	12	0.10	1368.00	15716.00	19950	20230102	-30.93	13450	20221013	2.45	19950	-30.93	20230102	13540	1.77	20230707	19950	-30.93	20230102	13450	2.45	20221013	1.27	N	293480	500	88 억		0	N	N	9	N	00	N
131	20230707	150928	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13720	40	2	0.29	218942470	16073	74.08	13690	13740	13540	17780	9580	13680	13621.76	0.00	0	-3429	13880	13780	13690	13590	13500	13735	13545	89	4100	500	10390	10	1	17772946	2438	10.03	0.87	12	0.09	1368.00	15716.00	19950	20230102	-31.23	13450	20221013	2.01	19950	-31.23	20230102	13540	1.33	20230707	19950	-31.23	20230102	13450	2.01	20221013	1.27	N	293480	500	88 억		0	N	N	10	N	00	N
132	20230707	140946	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13680	0	3	0.00	177718150	13054	60.17	13690	13740	13540	17780	9580	13680	13614.08	0.00	0	-3574	13880	13780	13690	13590	13500	13735	13545	89	4100	500	10390	10	1	17772946	2431	10.00	0.87	12	0.07	1368.00	15716.00	19950	20230102	-31.43	13450	20221013	1.71	19950	-31.43	20230102	13540	1.03	20230707	19950	-31.43	20230102	13450	1.71	20221013	1.27	N	293480	500	88 억		0	N	N	10	N	00	N
133	20230707	130933	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13670	-10	5	-0.07	164368220	12079	55.67	13690	13740	13540	17780	9580	13680	13607.77	0.00	0	-4020	13880	13780	13690	13590	13500	13735	13545	89	4100	500	10390	10	1	17772946	2430	9.99	0.87	12	0.07	1368.00	15716.00	19950	20230102	-31.48	13450	20221013	1.64	19950	-31.48	20230102	13540	0.96	20230707	19950	-31.48	20230102	13450	1.64	20221013	1.27	N	293480	500	88 억		0	N	N	10	N	00	N
134	20230707	120937	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13650	-30	5	-0.22	143055260	10523	48.50	13690	13690	13540	17780	9580	13680	13594.53	0.00	0	-4211	13880	13780	13690	13590	13500	13735	13545	89	4100	500	10390	10	1	17772946	2426	9.98	0.87	12	0.06	1368.00	15716.00	19950	20230102	-31.58	13450	20221013	1.49	19950	-31.58	20230102	13540	0.81	20230707	19950	-31.58	20230102	13450	1.49	20221013	1.27	N	293480	500	88 억		0	N	N	10	N	00	N
135	20230707	110944	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13580	-100	5	-0.73	127609630	9389	43.28	13690	13690	13540	17780	9580	13680	13591.40	0.00	0	-4234	13880	13780	13690	13590	13500	13735	13545	89	4100	500	10390	10	1	17772946	2414	9.93	0.86	12	0.05	1368.00	15716.00	19950	20230102	-31.93	13450	20221013	0.97	19950	-31.93	20230102	13540	0.30	20230707	19950	-31.93	20230102	13450	0.97	20221013	1.27	N	293480	500	88 억		0	N	N	10	N	00	N
136	20230707	100929	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13610	-70	5	-0.51	56449110	4157	19.16	13690	13690	13540	17780	9580	13680	13579.29	0.00	0	-1477	13880	13780	13690	13590	13500	13735	13545	89	4100	500	10390	10	1	17772946	2419	9.95	0.87	12	0.02	1368.00	15716.00	19950	20230102	-31.78	13450	20221013	1.19	19950	-31.78	20230102	13540	0.52	20230707	19950	-31.78	20230102	13450	1.19	20221013	1.27	N	293480	500	88 억		0	N	N	10	N	00	N
137	20230707	090930	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13680	0	3	0.00	3419330	250	1.15	13690	13690	13590	17780	9580	13680	13677.32	0.00	0	-124	13880	13780	13690	13590	13500	13735	13545	89	4100	500	10390	10	1	17772946	2431	10.00	0.87	12	0.00	1368.00	15716.00	19950	20230102	-31.43	13450	20221013	1.71	19950	-31.43	20230102	13590	0.66	20230707	19950	-31.43	20230102	13450	1.71	20221013	1.27	N	293480	500	88 억		0	N	N	10	N	00	N
138	20230706	160929	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13680	-110	5	-0.80	293125660	21471	45.82	13790	13790	13600	17920	9660	13790	13652.11	0.00	0	-7661	14203	13996	13843	13636	13483	13920	13560	89	4130	500	10480	10	1	17772946	2431	10.00	0.87	12	0.12	1368.00	15716.00	19950	20230102	-31.43	13450	20221013	1.71	19950	-31.43	20230102	13600	0.59	20230706	19950	-31.43	20230102	13450	1.71	20221013	1.27	N	293480	500	88 억		0	N	N	10	N	00	N
139	20230706	150930	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13630	-160	5	-1.16	278742150	20418	43.57	13790	13790	13600	17920	9660	13790	13651.79	0.00	0	-7858	14203	13996	13843	13636	13483	13920	13560	89	4130	500	10480	10	1	17772946	2422	9.96	0.87	12	0.11	1368.00	15716.00	19950	20230102	-31.68	13450	20221013	1.34	19950	-31.68	20230102	13600	0.22	20230706	19950	-31.68	20230102	13450	1.34	20221013	1.27	N	293480	500	88 억		0	N	N	4	N	00	N
140	20230706	140931	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13650	-140	5	-1.02	248620520	18210	38.86	13790	13790	13600	17920	9660	13790	13652.97	0.00	0	-7004	14203	13996	13843	13636	13483	13920	13560	89	4130	500	10480	10	1	17772946	2426	9.98	0.87	12	0.10	1368.00	15716.00	19950	20230102	-31.58	13450	20221013	1.49	19950	-31.58	20230102	13600	0.37	20230706	19950	-31.58	20230102	13450	1.49	20221013	1.27	N	293480	500	88 억		0	N	N	4	N	00	N
141	20230706	130928	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13650	-140	5	-1.02	127232490	9301	19.85	13790	13790	13620	17920	9660	13790	13679.44	0.00	0	-4906	14203	13996	13843	13636	13483	13920	13560	89	4130	500	10480	10	1	17772946	2426	9.98	0.87	12	0.05	1368.00	15716.00	19950	20230102	-31.58	13450	20221013	1.49	19950	-31.58	20230102	13620	0.22	20230706	19950	-31.58	20230102	13450	1.49	20221013	1.27	N	293480	500	88 억		0	N	N	4	N	00	N
142	20230706	120906	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13700	-90	5	-0.65	101005490	7383	15.75	13790	13790	13620	17920	9660	13790	13680.82	0.00	0	-3835	14203	13996	13843	13636	13483	13920	13560	89	4130	500	10480	10	1	17772946	2435	10.01	0.87	12	0.04	1368.00	15716.00	19950	20230102	-31.33	13450	20221013	1.86	19950	-31.33	20230102	13620	0.59	20230706	19950	-31.33	20230102	13450	1.86	20221013	1.27	N	293480	500	88 억		0	N	N	4	N	00	N
143	20230706	110935	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13690	-100	5	-0.73	81360080	5946	12.69	13790	13790	13620	17920	9660	13790	13683.16	0.00	0	-3301	14203	13996	13843	13636	13483	13920	13560	89	4130	500	10480	10	1	17772946	2433	10.01	0.87	12	0.03	1368.00	15716.00	19950	20230102	-31.38	13450	20221013	1.78	19950	-31.38	20230102	13620	0.51	20230706	19950	-31.38	20230102	13450	1.78	20221013	1.27	N	293480	500	88 억		0	N	N	4	N	00	N
144	20230706	100930	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13650	-140	5	-1.02	65797110	4808	10.26	13790	13790	13620	17920	9660	13790	13684.92	0.00	0	-3038	14203	13996	13843	13636	13483	13920	13560	89	4130	500	10480	10	1	17772946	2426	9.98	0.87	12	0.03	1368.00	15716.00	19950	20230102	-31.58	13450	20221013	1.49	19950	-31.58	20230102	13620	0.22	20230706	19950	-31.58	20230102	13450	1.49	20221013	1.27	N	293480	500	88 억		0	N	N	4	N	00	N
145	20230706	090929	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13670	-120	5	-0.87	14168840	1031	2.20	13790	13790	13670	17920	9660	13790	13742.81	0.00	0	-703	14203	13996	13843	13636	13483	13920	13560	89	4130	500	10480	10	1	17772946	2430	9.99	0.87	12	0.01	1368.00	15716.00	19950	20230102	-31.48	13450	20221013	1.64	19950	-31.48	20230102	13620	0.37	20230316	19950	-31.48	20230102	13450	1.64	20221013	1.27	N	293480	500	88 억		0	N	N	4	N	00	N
146	20230705	160925	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13790	-160	5	-1.15	645907710	46861	357.25	14050	14050	13690	18130	9770	13950	13783.48	0.00	0	-6317	14236	14092	13996	13852	13756	14045	13805	89	4180	500	10600	10	1	17772946	2451	10.08	0.88	12	0.26	1368.00	15716.00	19950	20230102	-30.88	13450	20221013	2.53	19950	-30.88	20230102	13620	1.25	20230316	19950	-30.88	20230102	13450	2.53	20221013	1.28	N	293480	500	88 억		0	N	N	4	N	00	N
147	20230705	150921	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13740	-210	5	-1.51	620638860	45028	343.28	14050	14050	13690	18130	9770	13950	13783.40	0.00	0	-5378	14236	14092	13996	13852	13756	14045	13805	89	4180	500	10600	10	1	17772946	2442	10.04	0.87	12	0.25	1368.00	15716.00	19950	20230102	-31.13	13450	20221013	2.16	19950	-31.13	20230102	13620	0.88	20230316	19950	-31.13	20230102	13450	2.16	20221013	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
148	20230705	140911	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13750	-200	5	-1.43	606769430	44019	335.59	14050	14050	13690	18130	9770	13950	13784.26	0.00	0	-5003	14236	14092	13996	13852	13756	14045	13805	89	4180	500	10600	10	1	17772946	2444	10.05	0.87	12	0.25	1368.00	15716.00	19950	20230102	-31.08	13450	20221013	2.23	19950	-31.08	20230102	13620	0.95	20230316	19950	-31.08	20230102	13450	2.23	20221013	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
149	20230705	130914	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13760	-190	5	-1.36	571792640	41474	316.19	14050	14050	13690	18130	9770	13950	13786.77	0.00	0	-3459	14236	14092	13996	13852	13756	14045	13805	89	4180	500	10600	10	1	17772946	2446	10.06	0.88	12	0.23	1368.00	15716.00	19950	20230102	-31.03	13450	20221013	2.30	19950	-31.03	20230102	13620	1.03	20230316	19950	-31.03	20230102	13450	2.30	20221013	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
150	20230705	120913	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13780	-170	5	-1.22	457724880	33164	252.83	14050	14050	13690	18130	9770	13950	13801.86	0.00	0	-2106	14236	14092	13996	13852	13756	14045	13805	89	4180	500	10600	10	1	17772946	2449	10.07	0.88	12	0.19	1368.00	15716.00	19950	20230102	-30.93	13450	20221013	2.45	19950	-30.93	20230102	13620	1.17	20230316	19950	-30.93	20230102	13450	2.45	20221013	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
151	20230705	110923	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13740	-210	5	-1.51	433008890	31369	239.15	14050	14050	13690	18130	9770	13950	13803.72	0.00	0	-1078	14236	14092	13996	13852	13756	14045	13805	89	4180	500	10600	10	1	17772946	2442	10.04	0.87	12	0.18	1368.00	15716.00	19950	20230102	-31.13	13450	20221013	2.16	19950	-31.13	20230102	13620	0.88	20230316	19950	-31.13	20230102	13450	2.16	20221013	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
152	20230705	100914	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	-140	5	-1.00	240446700	17362	132.36	14050	14050	13800	18130	9770	13950	13849.02	0.00	0	-648	14236	14092	13996	13852	13756	14045	13805	89	4180	500	10600	10	1	17772946	2454	10.10	0.88	12	0.10	1368.00	15716.00	19950	20230102	-30.78	13450	20221013	2.68	19950	-30.78	20230102	13620	1.40	20230316	19950	-30.78	20230102	13450	2.68	20221013	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
153	20230705	090914	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	-50	5	-0.36	24040360	1732	13.20	14050	14050	13820	18130	9770	13950	13880.12	0.00	0	241	14236	14092	13996	13852	13756	14045	13805	89	4180	500	10600	10	1	17772946	2470	10.16	0.88	12	0.01	1368.00	15716.00	19950	20230102	-30.33	13450	20221013	3.35	19950	-30.33	20230102	13620	2.06	20230316	19950	-30.33	20230102	13450	3.35	20221013	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
154	20230704	160910	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13950	-110	5	-0.78	183188150	13099	69.26	14050	14140	13900	18270	9850	14060	13984.98	0.00	0	-4423	14213	14136	14093	14016	13973	14175	14055	89	4210	500	10680	10	1	17772946	2479	10.20	0.89	12	0.07	1368.00	15716.00	19950	20230102	-30.08	13450	20221013	3.72	19950	-30.08	20230102	13620	2.42	20230316	19950	-30.08	20230102	13450	3.72	20221013	1.28	N	293480	500	88 억		0	N	N	2	N	00	N
155	20230704	150900	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13940	-120	5	-0.85	179994600	12870	68.05	14050	14140	13900	18270	9850	14060	13985.59	0.00	0	-4385	14213	14136	14093	14016	13973	14175	14055	89	4210	500	10680	10	1	17772946	2478	10.19	0.89	12	0.07	1368.00	15716.00	19950	20230102	-30.13	13450	20221013	3.64	19950	-30.13	20230102	13620	2.35	20230316	19950	-30.13	20230102	13450	3.64	20221013	1.28	N	293480	500	88 억		0	N	N	2	N	00	N
156	20230704	140904	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13950	-110	5	-0.78	169127840	12090	63.92	14050	14140	13900	18270	9850	14060	13989.07	0.00	0	-3998	14213	14136	14093	14016	13973	14175	14055	89	4210	500	10680	10	1	17772946	2479	10.20	0.89	12	0.07	1368.00	15716.00	19950	20230102	-30.08	13450	20221013	3.72	19950	-30.08	20230102	13620	2.42	20230316	19950	-30.08	20230102	13450	3.72	20221013	1.28	N	293480	500	88 억		0	N	N	2	N	00	N
157	20230704	130853	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13960	-100	5	-0.71	141252520	10095	53.38	14050	14140	13900	18270	9850	14060	13992.32	0.00	0	-3537	14213	14136	14093	14016	13973	14175	14055	89	4210	500	10680	10	1	17772946	2481	10.20	0.89	12	0.06	1368.00	15716.00	19950	20230102	-30.03	13450	20221013	3.79	19950	-30.03	20230102	13620	2.50	20230316	19950	-30.03	20230102	13450	3.79	20221013	1.28	N	293480	500	88 억		0	N	N	2	N	00	N
158	20230704	120904	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13990	-70	5	-0.50	89332590	6369	33.68	14050	14140	13970	18270	9850	14060	14026.16	0.00	0	-2786	14213	14136	14093	14016	13973	14175	14055	89	4210	500	10680	10	1	17772946	2486	10.23	0.89	12	0.04	1368.00	15716.00	19950	20230102	-29.87	13450	20221013	4.01	19950	-29.87	20230102	13620	2.72	20230316	19950	-29.87	20230102	13450	4.01	20221013	1.28	N	293480	500	88 억		0	N	N	2	N	00	N
159	20230704	110856	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14000	-60	5	-0.43	74024310	5275	27.89	14050	14140	13970	18270	9850	14060	14033.04	0.00	0	-2550	14213	14136	14093	14016	13973	14175	14055	89	4210	500	10680	10	1	17772946	2488	10.23	0.89	12	0.03	1368.00	15716.00	19950	20230102	-29.82	13450	20221013	4.09	19950	-29.82	20230102	13620	2.79	20230316	19950	-29.82	20230102	13450	4.09	20221013	1.28	N	293480	500	88 억		0	N	N	2	N	00	N
160	20230704	100853	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14040	-20	5	-0.14	40834590	2905	15.36	14050	14140	14020	18270	9850	14060	14056.66	0.00	0	-1651	14213	14136	14093	14016	13973	14175	14055	89	4210	500	10680	10	1	17772946	2495	10.26	0.89	12	0.02	1368.00	15716.00	19950	20230102	-29.62	13450	20221013	4.39	19950	-29.62	20230102	13620	3.08	20230316	19950	-29.62	20230102	13450	4.39	20221013	1.28	N	293480	500	88 억		0	N	N	2	N	00	N
161	20230704	090852	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14100	40	2	0.28	3050460	217	1.15	14050	14140	14050	18270	9850	14060	14057.42	0.00	0	-39	14213	14136	14093	14016	13973	14175	14055	89	4210	500	10680	10	1	17772946	2506	10.31	0.90	12	0.00	1368.00	15716.00	19950	20230102	-29.32	13450	20221013	4.83	19950	-29.32	20230102	13620	3.52	20230316	19950	-29.32	20230102	13450	4.83	20221013	1.28	N	293480	500	88 억		0	N	N	2	N	00	N
162	20230703	160844	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14060	-10	5	-0.07	266865960	18913	185.29	14050	14170	14050	18290	9850	14070	14110.19	0.00	0	-1718	14210	14140	14050	13980	13890	14175	14015	89	4220	500	10690	10	1	17772946	2499	10.28	0.89	12	0.11	1368.00	15716.00	19950	20230102	-29.52	13450	20221013	4.54	19950	-29.52	20230102	13620	3.23	20230316	19950	-29.52	20230102	13450	4.54	20221013	1.29	N	293480	500	88 억		0	N	N	2	N	00	N
163	20230703	150853	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14080	10	2	0.07	254504010	18034	176.68	14050	14170	14050	18290	9850	14070	14112.45	0.00	0	-1563	14210	14140	14050	13980	13890	14175	14015	89	4220	500	10690	10	1	17772946	2502	10.29	0.90	12	0.10	1368.00	15716.00	19950	20230102	-29.42	13450	20221013	4.68	19950	-29.42	20230102	13620	3.38	20230316	19950	-29.42	20230102	13450	4.68	20221013	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
164	20230703	140851	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14090	20	2	0.14	243576880	17258	169.08	14050	14170	14050	18290	9850	14070	14113.85	0.00	0	-1193	14210	14140	14050	13980	13890	14175	14015	89	4220	500	10690	10	1	17772946	2504	10.30	0.90	12	0.10	1368.00	15716.00	19950	20230102	-29.37	13450	20221013	4.76	19950	-29.37	20230102	13620	3.45	20230316	19950	-29.37	20230102	13450	4.76	20221013	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
165	20230703	130846	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14120	50	2	0.36	228065840	16157	158.29	14050	14170	14050	18290	9850	14070	14115.61	0.00	0	-960	14210	14140	14050	13980	13890	14175	14015	89	4220	500	10690	10	1	17772946	2510	10.32	0.90	12	0.09	1368.00	15716.00	19950	20230102	-29.22	13450	20221013	4.98	19950	-29.22	20230102	13620	3.67	20230316	19950	-29.22	20230102	13450	4.98	20221013	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
166	20230703	120853	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14130	60	2	0.43	177844200	12595	123.40	14050	14170	14050	18290	9850	14070	14120.22	0.00	0	-560	14210	14140	14050	13980	13890	14175	14015	89	4220	500	10690	10	1	17772946	2511	10.33	0.90	12	0.07	1368.00	15716.00	19950	20230102	-29.17	13450	20221013	5.06	19950	-29.17	20230102	13620	3.74	20230316	19950	-29.17	20230102	13450	5.06	20221013	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
167	20230703	110846	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14130	60	2	0.43	146129730	10350	101.40	14050	14170	14050	18290	9850	14070	14118.81	0.00	0	-248	14210	14140	14050	13980	13890	14175	14015	89	4220	500	10690	10	1	17772946	2511	10.33	0.90	12	0.06	1368.00	15716.00	19950	20230102	-29.17	13450	20221013	5.06	19950	-29.17	20230102	13620	3.74	20230316	19950	-29.17	20230102	13450	5.06	20221013	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
168	20230703	100834	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14160	90	2	0.64	84186720	5965	58.44	14050	14160	14050	18290	9850	14070	14113.45	0.00	0	331	14210	14140	14050	13980	13890	14175	14015	89	4220	500	10690	10	1	17772946	2517	10.35	0.90	12	0.03	1368.00	15716.00	19950	20230102	-29.02	13450	20221013	5.28	19950	-29.02	20230102	13620	3.96	20230316	19950	-29.02	20230102	13450	5.28	20221013	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
169	20230703	090844	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14140	70	2	0.50	1421050	101	0.99	14050	14140	14050	18290	9850	14070	14069.80	0.00	0	0	14210	14140	14050	13980	13890	14175	14015	89	4220	500	10690	10	1	17772946	2513	10.34	0.90	12	0.00	1368.00	15716.00	19950	20230102	-29.12	13450	20221013	5.13	19950	-29.12	20230102	13620	3.82	20230316	19950	-29.12	20230102	13450	5.13	20221013	1.29	N	293480	500	88 억		0	N	N	0	N	00	N