KissMeData/009420/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	160240	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23950	1750	2	7.88	15025260000	640883	202.48	22400	24000	22250	28850	15550	22200	23443.71	5.92	0	117819	23466	22832	22316	21682	21166	22575	21425	261	6650	500	15980	50	1	52240638	12512	4790.00	6.89	12	1.23	5.00	3474.00	24500	20230523	-2.24	12450	20220928	92.37	24500	-2.24	20230523	15090	58.71	20230227	24500	-2.24	20230523	12450	92.37	20220928	1.48	Y	009420	500	261 억		3093607	N	N	15818	N	00	N
3	20230731	150240	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23950	1750	2	7.88	13146170800	562383	177.68	22400	24000	22250	28850	15550	22200	23375.83	5.92	0	97919	23466	22832	22316	21682	21166	22575	21425	261	6650	500	15980	50	1	52240638	12512	4790.00	6.89	12	1.08	5.00	3474.00	24500	20230523	-2.24	12450	20220928	92.37	24500	-2.24	20230523	15090	58.71	20230227	24500	-2.24	20230523	12450	92.37	20220928	1.48	Y	009420	500	261 억		3093607	N	N	19939	N	00	N
4	20230731	140239	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23500	1300	2	5.86	8407616900	363607	114.88	22400	23650	22250	28850	15550	22200	23122.81	5.92	0	63996	23466	22832	22316	21682	21166	22575	21425	261	6650	500	15980	50	1	52240638	12277	4700.00	6.76	12	0.70	5.00	3474.00	24500	20230523	-4.08	12450	20220928	88.76	24500	-4.08	20230523	15090	55.73	20230227	24500	-4.08	20230523	12450	88.76	20220928	1.48	Y	009420	500	261 억		3093607	N	N	19939	N	00	N
5	20230731	130240	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23000	800	2	3.60	5406206150	235421	74.38	22400	23300	22250	28850	15550	22200	22963.99	5.92	0	29736	23466	22832	22316	21682	21166	22575	21425	261	6650	500	15980	50	1	52240638	12015	4600.00	6.62	12	0.45	5.00	3474.00	24500	20230523	-6.12	12450	20220928	84.74	24500	-6.12	20230523	15090	52.42	20230227	24500	-6.12	20230523	12450	84.74	20220928	1.48	Y	009420	500	261 억		3093607	N	N	19939	N	00	N
6	20230731	120243	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23150	950	2	4.28	5073975050	220990	69.82	22400	23300	22250	28850	15550	22200	22960.20	5.92	0	28143	23466	22832	22316	21682	21166	22575	21425	261	6650	500	15980	50	1	52240638	12094	4630.00	6.66	12	0.42	5.00	3474.00	24500	20230523	-5.51	12450	20220928	85.94	24500	-5.51	20230523	15090	53.41	20230227	24500	-5.51	20230523	12450	85.94	20220928	1.48	Y	009420	500	261 억		3093607	N	N	19939	N	00	N
7	20230731	110242	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23000	800	2	3.60	3996456650	174238	55.05	22400	23300	22250	28850	15550	22200	22936.77	5.92	0	28540	23466	22832	22316	21682	21166	22575	21425	261	6650	500	15980	50	1	52240638	12015	4600.00	6.62	12	0.33	5.00	3474.00	24500	20230523	-6.12	12450	20220928	84.74	24500	-6.12	20230523	15090	52.42	20230227	24500	-6.12	20230523	12450	84.74	20220928	1.48	Y	009420	500	261 억		3093607	N	N	19939	N	00	N
8	20230731	100242	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23100	900	2	4.05	2274361550	99761	31.52	22400	23100	22250	28850	15550	22200	22798.10	5.92	0	22047	23466	22832	22316	21682	21166	22575	21425	261	6650	500	15980	50	1	52240638	12068	4620.00	6.65	12	0.19	5.00	3474.00	24500	20230523	-5.71	12450	20220928	85.54	24500	-5.71	20230523	15090	53.08	20230227	24500	-5.71	20230523	12450	85.54	20220928	1.48	Y	009420	500	261 억		3093607	N	N	19939	N	00	N
9	20230731	090240	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22350	150	2	0.68	39333400	1756	0.55	22400	22450	22350	28850	15550	22200	22399.43	5.92	0	289	23466	22832	22316	21682	21166	22575	21425	261	6650	500	15980	50	1	52240638	11676	4470.00	6.43	12	0.00	5.00	3474.00	24500	20230523	-8.78	12450	20220928	79.52	24500	-8.78	20230523	15090	48.11	20230227	24500	-8.78	20230523	12450	79.52	20220928	1.48	Y	009420	500	261 억		3093607	N	N	19939	N	00	N
10	20230728	160240	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22200	-700	5	-3.06	7022384700	315626	69.19	22850	22950	21800	29750	16050	22900	22249.07	5.94	0	-10563	24000	23450	22550	22000	21100	23725	22275	261	6850	500	16480	50	1	52240638	11597	4440.00	6.39	12	0.60	5.00	3474.00	24500	20230523	-9.39	12450	20220928	78.31	24500	-9.39	20230523	15090	47.12	20230227	24500	-9.39	20230523	12450	78.31	20220928	1.49	Y	009420	500	261 억		3102076	N	N	19939	N	00	N
11	20230728	150239	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22250	-650	5	-2.84	6537882700	293845	64.42	22850	22950	21800	29750	16050	22900	22249.42	5.94	0	-14103	24000	23450	22550	22000	21100	23725	22275	261	6850	500	16480	50	1	52240638	11624	4450.00	6.40	12	0.56	5.00	3474.00	24500	20230523	-9.18	12450	20220928	78.71	24500	-9.18	20230523	15090	47.45	20230227	24500	-9.18	20230523	12450	78.71	20220928	1.49	Y	009420	500	261 억		3102076	N	N	46397	N	00	N
12	20230728	140239	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22200	-700	5	-3.06	5799567650	260531	57.12	22850	22950	21800	29750	16050	22900	22260.56	5.94	0	-18853	24000	23450	22550	22000	21100	23725	22275	261	6850	500	16480	50	1	52240638	11597	4440.00	6.39	12	0.50	5.00	3474.00	24500	20230523	-9.39	12450	20220928	78.31	24500	-9.39	20230523	15090	47.12	20230227	24500	-9.39	20230523	12450	78.31	20220928	1.49	Y	009420	500	261 억		3102076	N	N	46397	N	00	N
13	20230728	130240	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22150	-750	5	-3.28	5071295350	227596	49.89	22850	22950	21800	29750	16050	22900	22282.00	5.94	0	-21803	24000	23450	22550	22000	21100	23725	22275	261	6850	500	16480	50	1	52240638	11571	4430.00	6.38	12	0.44	5.00	3474.00	24500	20230523	-9.59	12450	20220928	77.91	24500	-9.59	20230523	15090	46.79	20230227	24500	-9.59	20230523	12450	77.91	20220928	1.49	Y	009420	500	261 억		3102076	N	N	46397	N	00	N
14	20230728	120239	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22000	-900	5	-3.93	3874175450	173103	37.95	22850	22950	22000	29750	16050	22900	22380.75	5.94	0	-15272	24000	23450	22550	22000	21100	23725	22275	261	6850	500	16480	50	1	52240638	11493	4400.00	6.33	12	0.33	5.00	3474.00	24500	20230523	-10.20	12450	20220928	76.71	24500	-10.20	20230523	15090	45.79	20230227	24500	-10.20	20230523	12450	76.71	20220928	1.49	Y	009420	500	261 억		3102076	N	N	46397	N	00	N
15	20230728	110241	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22150	-750	5	-3.28	2929140550	130391	28.59	22850	22950	22100	29750	16050	22900	22464.28	5.94	0	-11831	24000	23450	22550	22000	21100	23725	22275	261	6850	500	16480	50	1	52240638	11571	4430.00	6.38	12	0.25	5.00	3474.00	24500	20230523	-9.59	12450	20220928	77.91	24500	-9.59	20230523	15090	46.79	20230227	24500	-9.59	20230523	12450	77.91	20220928	1.49	Y	009420	500	261 억		3102076	N	N	46397	N	00	N
16	20230728	100239	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22400	-500	5	-2.18	1989936550	88275	19.35	22850	22950	22300	29750	16050	22900	22542.47	5.94	0	-4179	24000	23450	22550	22000	21100	23725	22275	261	6850	500	16480	50	1	52240638	11702	4480.00	6.45	12	0.17	5.00	3474.00	24500	20230523	-8.57	12450	20220928	79.92	24500	-8.57	20230523	15090	48.44	20230227	24500	-8.57	20230523	12450	79.92	20220928	1.49	Y	009420	500	261 억		3102076	N	N	46397	N	00	N
17	20230728	090240	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22600	-300	5	-1.31	109092250	4795	1.05	22850	22850	22550	29750	16050	22900	22751.22	5.94	0	-2785	24000	23450	22550	22000	21100	23725	22275	261	6850	500	16480	50	1	52240638	11806	4520.00	6.51	12	0.01	5.00	3474.00	24500	20230523	-7.76	12450	20220928	81.53	24500	-7.76	20230523	15090	49.77	20230227	24500	-7.76	20230523	12450	81.53	20220928	1.49	Y	009420	500	261 억		3102076	N	N	46397	N	00	N
18	20230727	160240	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22900	1400	2	6.51	10313451950	455129	99.53	21650	23100	21650	27950	15050	21500	22660.07	5.98	33991	-17011	22900	22200	21650	20950	20400	21925	20675	261	6450	500	15480	50	1	52240638	11963	4580.00	6.59	12	0.87	5.00	3474.00	24500	20230523	-6.53	12450	20220928	83.94	24500	-6.53	20230523	15090	51.76	20230227	24500	-6.53	20230523	12450	83.94	20220928	1.51	Y	009420	500	261 억		3122165	N	N	46397	N	00	N
19	20230727	150238	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22600	1100	2	5.12	9030163300	398970	87.25	21650	23100	21650	27950	15050	21500	22633.69	5.98	33991	-8583	22900	22200	21650	20950	20400	21925	20675	261	6450	500	15480	50	1	52240638	11806	4520.00	6.51	12	0.76	5.00	3474.00	24500	20230523	-7.76	12450	20220928	81.53	24500	-7.76	20230523	15090	49.77	20230227	24500	-7.76	20230523	12450	81.53	20220928	1.51	Y	009420	500	261 억		3122165	N	N	57695	N	00	N
20	20230727	140238	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22850	1350	2	6.28	7985991200	353081	77.21	21650	23100	21650	27950	15050	21500	22618.01	5.98	33991	-4747	22900	22200	21650	20950	20400	21925	20675	261	6450	500	15480	50	1	52240638	11937	4570.00	6.58	12	0.68	5.00	3474.00	24500	20230523	-6.73	12450	20220928	83.53	24500	-6.73	20230523	15090	51.42	20230227	24500	-6.73	20230523	12450	83.53	20220928	1.51	Y	009420	500	261 억		3122165	N	N	57695	N	00	N
21	20230727	130239	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22900	1400	2	6.51	7193746800	318442	69.64	21650	23100	21650	27950	15050	21500	22590.45	5.98	33991	-701	22900	22200	21650	20950	20400	21925	20675	261	6450	500	15480	50	1	52240638	11963	4580.00	6.59	12	0.61	5.00	3474.00	24500	20230523	-6.53	12450	20220928	83.94	24500	-6.53	20230523	15090	51.76	20230227	24500	-6.53	20230523	12450	83.94	20220928	1.51	Y	009420	500	261 억		3122165	N	N	57695	N	00	N
22	20230727	120239	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22850	1350	2	6.28	6575185550	291345	63.71	21650	23100	21650	27950	15050	21500	22568.38	5.98	33991	475	22900	22200	21650	20950	20400	21925	20675	261	6450	500	15480	50	1	52240638	11937	4570.00	6.58	12	0.56	5.00	3474.00	24500	20230523	-6.73	12450	20220928	83.53	24500	-6.73	20230523	15090	51.42	20230227	24500	-6.73	20230523	12450	83.53	20220928	1.51	Y	009420	500	261 억		3122165	N	N	57695	N	00	N
23	20230727	110239	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22700	1200	2	5.58	5414925300	240224	52.53	21650	23100	21650	27950	15050	21500	22541.15	5.98	33991	7692	22900	22200	21650	20950	20400	21925	20675	261	6450	500	15480	50	1	52240638	11859	4540.00	6.53	12	0.46	5.00	3474.00	24500	20230523	-7.35	12450	20220928	82.33	24500	-7.35	20230523	15090	50.43	20230227	24500	-7.35	20230523	12450	82.33	20220928	1.51	Y	009420	500	261 억		3122165	N	N	57695	N	00	N
24	20230727	100238	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22950	1450	2	6.74	3592681050	160485	35.10	21650	22950	21650	27950	15050	21500	22386.40	5.98	33991	19190	22900	22200	21650	20950	20400	21925	20675	261	6450	500	15480	50	1	52240638	11989	4590.00	6.61	12	0.31	5.00	3474.00	24500	20230523	-6.33	12450	20220928	84.34	24500	-6.33	20230523	15090	52.09	20230227	24500	-6.33	20230523	12450	84.34	20220928	1.51	Y	009420	500	261 억		3122165	N	N	57695	N	00	N
25	20230727	090239	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22100	600	2	2.79	321452200	14631	3.20	21650	22250	21650	27950	15050	21500	21970.62	5.98	33991	2913	22900	22200	21650	20950	20400	21925	20675	261	6450	500	15480	50	1	52240638	11545	4420.00	6.36	12	0.03	5.00	3474.00	24500	20230523	-9.80	12450	20220928	77.51	24500	-9.80	20230523	15090	46.45	20230227	24500	-9.80	20230523	12450	77.51	20220928	1.51	Y	009420	500	261 억		3122165	N	N	57695	N	00	N
26	20230726	160238	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21500	-500	5	-2.27	9777564650	454190	151.51	21900	22350	21100	28600	15400	22000	21527.57	5.91	0	33950	23000	22500	22150	21650	21300	22325	21475	261	6600	500	15840	50	1	52240638	11232	4300.00	6.19	12	0.87	5.00	3474.00	24500	20230523	-12.24	12450	20220928	72.69	24500	-12.24	20230523	15090	42.48	20230227	24500	-12.24	20230523	12450	72.69	20220928	1.53	Y	009420	500	261 억		3088174	N	N	57695	N	00	N
27	20230726	150239	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21300	-700	5	-3.18	8670979800	402566	134.29	21900	22350	21100	28600	15400	22000	21539.24	5.91	0	48266	23000	22500	22150	21650	21300	22325	21475	261	6600	500	15840	50	1	52240638	11127	4260.00	6.13	12	0.77	5.00	3474.00	24500	20230523	-13.06	12450	20220928	71.08	24500	-13.06	20230523	15090	41.15	20230227	24500	-13.06	20230523	12450	71.08	20220928	1.53	Y	009420	500	261 억		3088174	N	N	17652	N	00	N
28	20230726	140239	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21200	-800	5	-3.64	7827713400	362988	121.08	21900	22350	21100	28600	15400	22000	21564.63	5.91	0	32956	23000	22500	22150	21650	21300	22325	21475	261	6600	500	15840	50	1	52240638	11075	4240.00	6.10	12	0.69	5.00	3474.00	24500	20230523	-13.47	12450	20220928	70.28	24500	-13.47	20230523	15090	40.49	20230227	24500	-13.47	20230523	12450	70.28	20220928	1.53	Y	009420	500	261 억		3088174	N	N	17652	N	00	N
29	20230726	130237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21300	-700	5	-3.18	5754240500	265986	88.73	21900	22350	21150	28600	15400	22000	21633.58	5.91	0	25333	23000	22500	22150	21650	21300	22325	21475	261	6600	500	15840	50	1	52240638	11127	4260.00	6.13	12	0.51	5.00	3474.00	24500	20230523	-13.06	12450	20220928	71.08	24500	-13.06	20230523	15090	41.15	20230227	24500	-13.06	20230523	12450	71.08	20220928	1.53	Y	009420	500	261 억		3088174	N	N	17652	N	00	N
30	20230726	120238	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21500	-500	5	-2.27	4938654400	227680	75.95	21900	22350	21250	28600	15400	22000	21691.17	5.91	0	19601	23000	22500	22150	21650	21300	22325	21475	261	6600	500	15840	50	1	52240638	11232	4300.00	6.19	12	0.44	5.00	3474.00	24500	20230523	-12.24	12450	20220928	72.69	24500	-12.24	20230523	15090	42.48	20230227	24500	-12.24	20230523	12450	72.69	20220928	1.53	Y	009420	500	261 억		3088174	N	N	17652	N	00	N
31	20230726	110237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21500	-500	5	-2.27	4445757150	204689	68.28	21900	22350	21250	28600	15400	22000	21719.53	5.91	0	18628	23000	22500	22150	21650	21300	22325	21475	261	6600	500	15840	50	1	52240638	11232	4300.00	6.19	12	0.39	5.00	3474.00	24500	20230523	-12.24	12450	20220928	72.69	24500	-12.24	20230523	15090	42.48	20230227	24500	-12.24	20230523	12450	72.69	20220928	1.53	Y	009420	500	261 억		3088174	N	N	17652	N	00	N
32	20230726	100239	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21750	-250	5	-1.14	2800309550	128044	42.71	21900	22350	21500	28600	15400	22000	21869.87	5.91	0	11976	23000	22500	22150	21650	21300	22325	21475	261	6600	500	15840	50	1	52240638	11362	4350.00	6.26	12	0.25	5.00	3474.00	24500	20230523	-11.22	12450	20220928	74.70	24500	-11.22	20230523	15090	44.14	20230227	24500	-11.22	20230523	12450	74.70	20220928	1.53	Y	009420	500	261 억		3088174	N	N	17652	N	00	N
33	20230726	090237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21900	-100	5	-0.45	85228850	3892	1.30	21900	21950	21850	28600	15400	22000	21897.74	5.91	0	-225	23000	22500	22150	21650	21300	22325	21475	261	6600	500	15840	50	1	52240638	11441	4380.00	6.30	12	0.01	5.00	3474.00	24500	20230523	-10.61	12450	20220928	75.90	24500	-10.61	20230523	15090	45.13	20230227	24500	-10.61	20230523	12450	75.90	20220928	1.53	Y	009420	500	261 억		3088174	N	N	17652	N	00	N
34	20230725	160236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22000	-650	5	-2.87	6543092050	295710	59.20	22600	22650	21800	29400	15900	22650	22126.75	5.81	0	56108	23783	23216	22833	22266	21883	23025	22075	261	6750	500	16300	50	1	52240638	11493	4400.00	6.33	12	0.57	5.00	3474.00	24500	20230523	-10.20	12450	20220928	76.71	24500	-10.20	20230523	15090	45.79	20230227	24500	-10.20	20230523	12450	76.71	20220928	1.47	Y	009420	500	261 억		3035548	N	N	17351	N	00	N
35	20230725	150234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21900	-750	5	-3.31	6042371600	272935	54.64	22600	22650	21800	29400	15900	22650	22138.31	5.81	0	49215	23783	23216	22833	22266	21883	23025	22075	261	6750	500	16300	50	1	52240638	11441	4380.00	6.30	12	0.52	5.00	3474.00	24500	20230523	-10.61	12450	20220928	75.90	24500	-10.61	20230523	15090	45.13	20230227	24500	-10.61	20230523	12450	75.90	20220928	1.47	Y	009420	500	261 억		3035548	N	N	47986	N	00	N
36	20230725	140235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21900	-750	5	-3.31	5036012000	226992	45.44	22600	22650	21800	29400	15900	22650	22185.65	5.81	0	39398	23783	23216	22833	22266	21883	23025	22075	261	6750	500	16300	50	1	52240638	11441	4380.00	6.30	12	0.43	5.00	3474.00	24500	20230523	-10.61	12450	20220928	75.90	24500	-10.61	20230523	15090	45.13	20230227	24500	-10.61	20230523	12450	75.90	20220928	1.47	Y	009420	500	261 억		3035548	N	N	47986	N	00	N
37	20230725	130236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22000	-650	5	-2.87	4348812200	195667	39.17	22600	22650	21800	29400	15900	22650	22225.36	5.81	0	32904	23783	23216	22833	22266	21883	23025	22075	261	6750	500	16300	50	1	52240638	11493	4400.00	6.33	12	0.37	5.00	3474.00	24500	20230523	-10.20	12450	20220928	76.71	24500	-10.20	20230523	15090	45.79	20230227	24500	-10.20	20230523	12450	76.71	20220928	1.47	Y	009420	500	261 억		3035548	N	N	47986	N	00	N
38	20230725	120237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22200	-450	5	-1.99	3957477400	177956	35.63	22600	22650	21800	29400	15900	22650	22238.28	5.81	0	33798	23783	23216	22833	22266	21883	23025	22075	261	6750	500	16300	50	1	52240638	11597	4440.00	6.39	12	0.34	5.00	3474.00	24500	20230523	-9.39	12450	20220928	78.31	24500	-9.39	20230523	15090	47.12	20230227	24500	-9.39	20230523	12450	78.31	20220928	1.47	Y	009420	500	261 억		3035548	N	N	47986	N	00	N
39	20230725	110236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22200	-450	5	-1.99	3394021200	152483	30.53	22600	22650	21800	29400	15900	22650	22258.10	5.81	0	27917	23783	23216	22833	22266	21883	23025	22075	261	6750	500	16300	50	1	52240638	11597	4440.00	6.39	12	0.29	5.00	3474.00	24500	20230523	-9.39	12450	20220928	78.31	24500	-9.39	20230523	15090	47.12	20230227	24500	-9.39	20230523	12450	78.31	20220928	1.47	Y	009420	500	261 억		3035548	N	N	47986	N	00	N
40	20230725	100235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22500	-150	5	-0.66	2502952300	112758	22.57	22600	22600	21800	29400	15900	22650	22197.16	5.81	0	32543	23783	23216	22833	22266	21883	23025	22075	261	6750	500	16300	50	1	52240638	11754	4500.00	6.48	12	0.22	5.00	3474.00	24500	20230523	-8.16	12450	20220928	80.72	24500	-8.16	20230523	15090	49.11	20230227	24500	-8.16	20230523	12450	80.72	20220928	1.47	Y	009420	500	261 억		3035548	N	N	47986	N	00	N
41	20230725	090237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22200	-450	5	-1.99	158789600	7081	1.42	22600	22600	22200	29400	15900	22650	22421.52	5.81	0	-2954	23783	23216	22833	22266	21883	23025	22075	261	6750	500	16300	50	1	52240638	11597	4440.00	6.39	12	0.01	5.00	3474.00	24500	20230523	-9.39	12450	20220928	78.31	24500	-9.39	20230523	15090	47.12	20230227	24500	-9.39	20230523	12450	78.31	20220928	1.47	Y	009420	500	261 억		3035548	N	N	47986	N	00	N
42	20230724	160236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22650	-500	5	-2.16	11420007450	498277	61.93	23350	23400	22450	30050	16250	23150	22919.03	5.75	1750	35986	24483	23816	22883	22216	21283	24150	22550	261	6900	500	16660	50	1	52240638	11833	4530.00	6.52	12	0.95	5.00	3474.00	24500	20230523	-7.55	12450	20220928	81.93	24500	-7.55	20230523	15090	50.10	20230227	24500	-7.55	20230523	12450	81.93	20220928	1.47	Y	009420	500	261 억		3001385	N	N	47986	N	00	N
43	20230724	150235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22600	-550	5	-2.38	10822823300	471844	58.65	23350	23400	22450	30050	16250	23150	22937.26	5.75	1750	27137	24483	23816	22883	22216	21283	24150	22550	261	6900	500	16660	50	1	52240638	11806	4520.00	6.51	12	0.90	5.00	3474.00	24500	20230523	-7.76	12450	20220928	81.53	24500	-7.76	20230523	15090	49.77	20230227	24500	-7.76	20230523	12450	81.53	20220928	1.47	Y	009420	500	261 억		3001385	N	N	44318	N	00	N
44	20230724	140232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22650	-500	5	-2.16	9813120250	427154	53.09	23350	23400	22450	30050	16250	23150	22973.23	5.75	1750	22434	24483	23816	22883	22216	21283	24150	22550	261	6900	500	16660	50	1	52240638	11833	4530.00	6.52	12	0.82	5.00	3474.00	24500	20230523	-7.55	12450	20220928	81.93	24500	-7.55	20230523	15090	50.10	20230227	24500	-7.55	20230523	12450	81.93	20220928	1.47	Y	009420	500	261 억		3001385	N	N	44318	N	00	N
45	20230724	130236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22650	-500	5	-2.16	8938376500	388651	48.31	23350	23400	22450	30050	16250	23150	22998.44	5.75	1750	21612	24483	23816	22883	22216	21283	24150	22550	261	6900	500	16660	50	1	52240638	11833	4530.00	6.52	12	0.74	5.00	3474.00	24500	20230523	-7.55	12450	20220928	81.93	24500	-7.55	20230523	15090	50.10	20230227	24500	-7.55	20230523	12450	81.93	20220928	1.47	Y	009420	500	261 억		3001385	N	N	44318	N	00	N
46	20230724	120234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22700	-450	5	-1.94	8214178450	356605	44.32	23350	23400	22450	30050	16250	23150	23034.37	5.75	1750	14252	24483	23816	22883	22216	21283	24150	22550	261	6900	500	16660	50	1	52240638	11859	4540.00	6.53	12	0.68	5.00	3474.00	24500	20230523	-7.35	12450	20220928	82.33	24500	-7.35	20230523	15090	50.43	20230227	24500	-7.35	20230523	12450	82.33	20220928	1.47	Y	009420	500	261 억		3001385	N	N	44318	N	00	N
47	20230724	110236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22750	-400	5	-1.73	7060495650	305548	37.98	23350	23400	22600	30050	16250	23150	23107.64	5.75	1750	-3015	24483	23816	22883	22216	21283	24150	22550	261	6900	500	16660	50	1	52240638	11885	4550.00	6.55	12	0.58	5.00	3474.00	24500	20230523	-7.14	12450	20220928	82.73	24500	-7.14	20230523	15090	50.76	20230227	24500	-7.14	20230523	12450	82.73	20220928	1.47	Y	009420	500	261 억		3001385	N	N	44318	N	00	N
48	20230724	100233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23150	0	3	0.00	4812490100	207527	25.79	23350	23400	22950	30050	16250	23150	23189.72	5.75	1750	5185	24483	23816	22883	22216	21283	24150	22550	261	6900	500	16660	50	1	52240638	12094	4630.00	6.66	12	0.40	5.00	3474.00	24500	20230523	-5.51	12450	20220928	85.94	24500	-5.51	20230523	15090	53.41	20230227	24500	-5.51	20230523	12450	85.94	20220928	1.47	Y	009420	500	261 억		3001385	N	N	44318	N	00	N
49	20230724	090234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23000	-150	5	-0.65	585966350	25184	3.13	23350	23400	23000	30050	16250	23150	23267.75	5.75	1750	-7436	24483	23816	22883	22216	21283	24150	22550	261	6900	500	16660	50	1	52240638	12015	4600.00	6.62	12	0.05	5.00	3474.00	24500	20230523	-6.12	12450	20220928	84.74	24500	-6.12	20230523	15090	52.42	20230227	24500	-6.12	20230523	12450	84.74	20220928	1.47	Y	009420	500	261 억		3001385	N	N	44318	N	00	N
50	20230721	160233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23150	1150	2	5.23	18443359450	801793	241.67	22000	23550	21950	28600	15400	22000	23002.73	5.71	110	9832	22933	22466	22033	21566	21133	22700	21800	261	6600	500	15840	50	1	52240638	12094	4630.00	6.66	12	1.53	5.00	3474.00	24500	20230523	-5.51	12450	20220928	85.94	24500	-5.51	20230523	15090	53.41	20230227	24500	-5.51	20230523	12450	85.94	20220928	1.44	Y	009420	500	261 억		2980689	N	N	44318	N	00	N
51	20230721	150235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23100	1100	2	5.00	17492781400	760679	229.28	22000	23550	21950	28600	15400	22000	22996.57	5.71	110	3919	22933	22466	22033	21566	21133	22700	21800	261	6600	500	15840	50	1	52240638	12068	4620.00	6.65	12	1.46	5.00	3474.00	24500	20230523	-5.71	12450	20220928	85.54	24500	-5.71	20230523	15090	53.08	20230227	24500	-5.71	20230523	12450	85.54	20220928	1.44	Y	009420	500	261 억		2980689	N	N	48596	N	00	N
52	20230721	140233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23000	1000	2	4.55	15882884350	690863	208.23	22000	23550	21950	28600	15400	22000	22990.24	5.71	110	-6305	22933	22466	22033	21566	21133	22700	21800	261	6600	500	15840	50	1	52240638	12015	4600.00	6.62	12	1.32	5.00	3474.00	24500	20230523	-6.12	12450	20220928	84.74	24500	-6.12	20230523	15090	52.42	20230227	24500	-6.12	20230523	12450	84.74	20220928	1.44	Y	009420	500	261 억		2980689	N	N	48596	N	00	N
53	20230721	130232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23100	1100	2	5.00	13299381850	578605	174.40	22000	23550	21950	28600	15400	22000	22985.64	5.71	110	11285	22933	22466	22033	21566	21133	22700	21800	261	6600	500	15840	50	1	52240638	12068	4620.00	6.65	12	1.11	5.00	3474.00	24500	20230523	-5.71	12450	20220928	85.54	24500	-5.71	20230523	15090	53.08	20230227	24500	-5.71	20230523	12450	85.54	20220928	1.44	Y	009420	500	261 억		2980689	N	N	48596	N	00	N
54	20230721	120235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23300	1300	2	5.91	12360967500	538024	162.17	22000	23550	21950	28600	15400	22000	22975.16	5.71	110	13720	22933	22466	22033	21566	21133	22700	21800	261	6600	500	15840	50	1	52240638	12172	4660.00	6.71	12	1.03	5.00	3474.00	24500	20230523	-4.90	12450	20220928	87.15	24500	-4.90	20230523	15090	54.41	20230227	24500	-4.90	20230523	12450	87.15	20220928	1.44	Y	009420	500	261 억		2980689	N	N	48596	N	00	N
55	20230721	110234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23300	1300	2	5.91	10321508950	450361	135.74	22000	23550	21950	28600	15400	22000	22918.76	5.71	110	21075	22933	22466	22033	21566	21133	22700	21800	261	6600	500	15840	50	1	52240638	12172	4660.00	6.71	12	0.86	5.00	3474.00	24500	20230523	-4.90	12450	20220928	87.15	24500	-4.90	20230523	15090	54.41	20230227	24500	-4.90	20230523	12450	87.15	20220928	1.44	Y	009420	500	261 억		2980689	N	N	48596	N	00	N
56	20230721	100235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22850	850	2	3.86	4159307750	184255	55.54	22000	22900	21950	28600	15400	22000	22574.35	5.71	110	20411	22933	22466	22033	21566	21133	22700	21800	261	6600	500	15840	50	1	52240638	11937	4570.00	6.58	12	0.35	5.00	3474.00	24500	20230523	-6.73	12450	20220928	83.53	24500	-6.73	20230523	15090	51.42	20230227	24500	-6.73	20230523	12450	83.53	20220928	1.44	Y	009420	500	261 억		2980689	N	N	48596	N	00	N
57	20230721	090234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22000	0	3	0.00	140979450	6407	1.93	22000	22100	21950	28600	15400	22000	22004.12	5.71	110	-1081	22933	22466	22033	21566	21133	22700	21800	261	6600	500	15840	50	1	52240638	11493	4400.00	6.33	12	0.01	5.00	3474.00	24500	20230523	-10.20	12450	20220928	76.71	24500	-10.20	20230523	15090	45.79	20230227	24500	-10.20	20230523	12450	76.71	20220928	1.44	Y	009420	500	261 억		2980689	N	N	48596	N	00	N
58	20230720	160234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22000	-100	5	-0.45	7280761450	330986	34.08	21900	22500	21600	28700	15500	22100	21996.42	5.69	0	3340	23866	22982	21916	21032	19966	23425	21475	261	6600	500	15910	50	1	52240638	11493	4400.00	6.33	12	0.63	5.00	3474.00	24500	20230523	-10.20	12450	20220928	76.71	24500	-10.20	20230523	15090	45.79	20230227	24500	-10.20	20230523	12450	76.71	20220928	1.45	Y	009420	500	261 억		2974412	N	N	48546	N	00	N
59	20230720	150233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22050	-50	5	-0.23	6653162700	302535	31.15	21900	22500	21600	28700	15500	22100	21990.50	5.69	0	2146	23866	22982	21916	21032	19966	23425	21475	261	6600	500	15910	50	1	52240638	11519	4410.00	6.35	12	0.58	5.00	3474.00	24500	20230523	-10.00	12450	20220928	77.11	24500	-10.00	20230523	15090	46.12	20230227	24500	-10.00	20230523	12450	77.11	20220928	1.45	Y	009420	500	261 억		2974412	N	N	41463	N	00	N
60	20230720	140233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22050	-50	5	-0.23	5606349200	254899	26.25	21900	22500	21600	28700	15500	22100	21993.38	5.69	0	-5980	23866	22982	21916	21032	19966	23425	21475	261	6600	500	15910	50	1	52240638	11519	4410.00	6.35	12	0.49	5.00	3474.00	24500	20230523	-10.00	12450	20220928	77.11	24500	-10.00	20230523	15090	46.12	20230227	24500	-10.00	20230523	12450	77.11	20220928	1.45	Y	009420	500	261 억		2974412	N	N	41463	N	00	N
61	20230720	130233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21950	-150	5	-0.68	4899018100	222652	22.93	21900	22500	21600	28700	15500	22100	22001.96	5.69	0	-3352	23866	22982	21916	21032	19966	23425	21475	261	6600	500	15910	50	1	52240638	11467	4390.00	6.32	12	0.43	5.00	3474.00	24500	20230523	-10.41	12450	20220928	76.31	24500	-10.41	20230523	15090	45.46	20230227	24500	-10.41	20230523	12450	76.31	20220928	1.45	Y	009420	500	261 억		2974412	N	N	41463	N	00	N
62	20230720	120234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21850	-250	5	-1.13	4454237300	202383	20.84	21900	22500	21600	28700	15500	22100	22007.84	5.69	0	2018	23866	22982	21916	21032	19966	23425	21475	261	6600	500	15910	50	1	52240638	11415	4370.00	6.29	12	0.39	5.00	3474.00	24500	20230523	-10.82	12450	20220928	75.50	24500	-10.82	20230523	15090	44.80	20230227	24500	-10.82	20230523	12450	75.50	20220928	1.45	Y	009420	500	261 억		2974412	N	N	41463	N	00	N
63	20230720	110233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22100	0	3	0.00	3841338550	174489	17.97	21900	22500	21600	28700	15500	22100	22013.58	5.69	0	3840	23866	22982	21916	21032	19966	23425	21475	261	6600	500	15910	50	1	52240638	11545	4420.00	6.36	12	0.33	5.00	3474.00	24500	20230523	-9.80	12450	20220928	77.51	24500	-9.80	20230523	15090	46.45	20230227	24500	-9.80	20230523	12450	77.51	20220928	1.45	Y	009420	500	261 억		2974412	N	N	41463	N	00	N
64	20230720	100231	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21900	-200	5	-0.90	3075979400	139640	14.38	21900	22500	21600	28700	15500	22100	22026.65	5.69	0	-583	23866	22982	21916	21032	19966	23425	21475	261	6600	500	15910	50	1	52240638	11441	4380.00	6.30	12	0.27	5.00	3474.00	24500	20230523	-10.61	12450	20220928	75.90	24500	-10.61	20230523	15090	45.13	20230227	24500	-10.61	20230523	12450	75.90	20220928	1.45	Y	009420	500	261 억		2974412	N	N	41463	N	00	N
65	20230720	090232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21900	-200	5	-0.90	257552750	11729	1.21	21900	22100	21850	28700	15500	22100	21921.65	5.69	0	-2124	23866	22982	21916	21032	19966	23425	21475	261	6600	500	15910	50	1	52240638	11441	4380.00	6.30	12	0.02	5.00	3474.00	24500	20230523	-10.61	12450	20220928	75.90	24500	-10.61	20230523	15090	45.13	20230227	24500	-10.61	20230523	12450	75.90	20220928	1.45	Y	009420	500	261 억		2974412	N	N	41463	N	00	N
66	20230719	160237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22100	1550	2	7.54	21283198400	968406	146.88	20900	22800	20850	26700	14400	20550	21977.52	5.46	0	62909	22583	21566	20783	19766	18983	21175	19375	261	6150	500	14790	50	1	52240638	11545	4420.00	6.36	12	1.85	5.00	3474.00	24500	20230523	-9.80	12450	20220928	77.51	24500	-9.80	20230523	15090	46.45	20230227	24500	-9.80	20230523	12450	77.51	20220928	1.40	Y	009420	500	261 억		2852006	N	N	41463	N	00	N
67	20230719	150235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22050	1500	2	7.30	20623351000	938526	142.35	20900	22800	20850	26700	14400	20550	21974.19	5.46	0	60716	22583	21566	20783	19766	18983	21175	19375	261	6150	500	14790	50	1	52240638	11519	4410.00	6.35	12	1.80	5.00	3474.00	24500	20230523	-10.00	12450	20220928	77.11	24500	-10.00	20230523	15090	46.12	20230227	24500	-10.00	20230523	12450	77.11	20220928	1.40	Y	009420	500	261 억		2852006	N	N	113354	N	00	N
68	20230719	140236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22200	1650	2	8.03	19224686550	875204	132.74	20900	22800	20850	26700	14400	20550	21965.95	5.46	0	69297	22583	21566	20783	19766	18983	21175	19375	261	6150	500	14790	50	1	52240638	11597	4440.00	6.39	12	1.68	5.00	3474.00	24500	20230523	-9.39	12450	20220928	78.31	24500	-9.39	20230523	15090	47.12	20230227	24500	-9.39	20230523	12450	78.31	20220928	1.40	Y	009420	500	261 억		2852006	N	N	113354	N	00	N
69	20230719	130233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22100	1550	2	7.54	18268611650	832014	126.19	20900	22800	20850	26700	14400	20550	21957.10	5.46	0	77669	22583	21566	20783	19766	18983	21175	19375	261	6150	500	14790	50	1	52240638	11545	4420.00	6.36	12	1.59	5.00	3474.00	24500	20230523	-9.80	12450	20220928	77.51	24500	-9.80	20230523	15090	46.45	20230227	24500	-9.80	20230523	12450	77.51	20220928	1.40	Y	009420	500	261 억		2852006	N	N	113354	N	00	N
70	20230719	120235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22100	1550	2	7.54	16927714900	771174	116.97	20900	22800	20850	26700	14400	20550	21950.58	5.46	0	93441	22583	21566	20783	19766	18983	21175	19375	261	6150	500	14790	50	1	52240638	11545	4420.00	6.36	12	1.48	5.00	3474.00	24500	20230523	-9.80	12450	20220928	77.51	24500	-9.80	20230523	15090	46.45	20230227	24500	-9.80	20230523	12450	77.51	20220928	1.40	Y	009420	500	261 억		2852006	N	N	113354	N	00	N
71	20230719	110235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22150	1600	2	7.79	14702115200	670199	101.65	20900	22800	20850	26700	14400	20550	21936.94	5.46	0	97963	22583	21566	20783	19766	18983	21175	19375	261	6150	500	14790	50	1	52240638	11571	4430.00	6.38	12	1.28	5.00	3474.00	24500	20230523	-9.59	12450	20220928	77.91	24500	-9.59	20230523	15090	46.79	20230227	24500	-9.59	20230523	12450	77.91	20220928	1.40	Y	009420	500	261 억		2852006	N	N	113354	N	00	N
72	20230719	100233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21250	700	2	3.41	5005357900	234174	35.52	20900	21800	20850	26700	14400	20550	21374.52	5.46	0	40397	22583	21566	20783	19766	18983	21175	19375	261	6150	500	14790	50	1	52240638	11101	4250.00	6.12	12	0.45	5.00	3474.00	24500	20230523	-13.27	12450	20220928	70.68	24500	-13.27	20230523	15090	40.82	20230227	24500	-13.27	20230523	12450	70.68	20220928	1.40	Y	009420	500	261 억		2852006	N	N	113354	N	00	N
73	20230719	090235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21250	700	2	3.41	432490800	20515	3.11	20900	21250	20850	26700	14400	20550	21081.69	5.46	0	1953	22583	21566	20783	19766	18983	21175	19375	261	6150	500	14790	50	1	52240638	11101	4250.00	6.12	12	0.04	5.00	3474.00	24500	20230523	-13.27	12450	20220928	70.68	24500	-13.27	20230523	15090	40.82	20230227	24500	-13.27	20230523	12450	70.68	20220928	1.40	Y	009420	500	261 억		2852006	N	N	113354	N	00	N
74	20230718	160234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20550	150	2	0.74	13725182900	658893	225.47	21600	21800	20000	26500	14300	20400	20830.96	5.75	0	-179065	21286	20842	20306	19862	19326	21065	20085	261	6100	500	14680	50	1	52240638	10735	4110.00	5.92	12	1.26	5.00	3474.00	24500	20230523	-16.12	12450	20220928	65.06	24500	-16.12	20230523	15090	36.18	20230227	24500	-16.12	20230523	12450	65.06	20220928	1.40	Y	009420	500	261 억		3004592	N	N	113354	N	00	N
75	20230718	150233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20550	150	2	0.74	13346606700	640465	219.16	21600	21800	20000	26500	14300	20400	20838.93	5.75	0	-177687	21286	20842	20306	19862	19326	21065	20085	261	6100	500	14680	50	1	52240638	10735	4110.00	5.92	12	1.23	5.00	3474.00	24500	20230523	-16.12	12450	20220928	65.06	24500	-16.12	20230523	15090	36.18	20230227	24500	-16.12	20230523	12450	65.06	20220928	1.40	Y	009420	500	261 억		3004592	N	N	35135	N	00	N
76	20230718	140232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20650	250	2	1.23	12656887300	606941	207.69	21600	21800	20000	26500	14300	20400	20853.57	5.75	0	-173001	21286	20842	20306	19862	19326	21065	20085	261	6100	500	14680	50	1	52240638	10788	4130.00	5.94	12	1.16	5.00	3474.00	24500	20230523	-15.71	12450	20220928	65.86	24500	-15.71	20230523	15090	36.85	20230227	24500	-15.71	20230523	12450	65.86	20220928	1.40	Y	009420	500	261 억		3004592	N	N	35135	N	00	N
77	20230718	130233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20200	-200	5	-0.98	11017171400	526989	180.33	21600	21800	20000	26500	14300	20400	20905.88	5.75	0	-166470	21286	20842	20306	19862	19326	21065	20085	261	6100	500	14680	50	1	52240638	10553	4040.00	5.81	12	1.01	5.00	3474.00	24500	20230523	-17.55	12450	20220928	62.25	24500	-17.55	20230523	15090	33.86	20230227	24500	-17.55	20230523	12450	62.25	20220928	1.40	Y	009420	500	261 억		3004592	N	N	35135	N	00	N
78	20230718	120234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20250	-150	5	-0.74	10417995350	497343	170.19	21600	21800	20000	26500	14300	20400	20947.30	5.75	0	-158904	21286	20842	20306	19862	19326	21065	20085	261	6100	500	14680	50	1	52240638	10579	4050.00	5.83	12	0.95	5.00	3474.00	24500	20230523	-17.35	12450	20220928	62.65	24500	-17.35	20230523	15090	34.19	20230227	24500	-17.35	20230523	12450	62.65	20220928	1.40	Y	009420	500	261 억		3004592	N	N	35135	N	00	N
79	20230718	110233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20150	-250	5	-1.23	9908145800	472137	161.56	21600	21800	20000	26500	14300	20400	20985.74	5.75	0	-145381	21286	20842	20306	19862	19326	21065	20085	261	6100	500	14680	50	1	52240638	10526	4030.00	5.80	12	0.90	5.00	3474.00	24500	20230523	-17.76	12450	20220928	61.85	24500	-17.76	20230523	15090	33.53	20230227	24500	-17.76	20230523	12450	61.85	20220928	1.40	Y	009420	500	261 억		3004592	N	N	35135	N	00	N
80	20230718	100232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20350	-50	5	-0.25	8275799250	391205	133.87	21600	21800	20150	26500	14300	20400	21154.64	5.75	0	-122480	21286	20842	20306	19862	19326	21065	20085	261	6100	500	14680	50	1	52240638	10631	4070.00	5.86	12	0.75	5.00	3474.00	24500	20230523	-16.94	12450	20220928	63.45	24500	-16.94	20230523	15090	34.86	20230227	24500	-16.94	20230523	12450	63.45	20220928	1.40	Y	009420	500	261 억		3004592	N	N	35135	N	00	N
81	20230718	090232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21200	800	2	3.92	2227825700	103444	35.40	21600	21800	21150	26500	14300	20400	21536.54	5.75	0	-30027	21286	20842	20306	19862	19326	21065	20085	261	6100	500	14680	50	1	52240638	11075	4240.00	6.10	12	0.20	5.00	3474.00	24500	20230523	-13.47	12450	20220928	70.28	24500	-13.47	20230523	15090	40.49	20230227	24500	-13.47	20230523	12450	70.28	20220928	1.40	Y	009420	500	261 억		3004592	N	N	35135	N	00	N
82	20230717	160234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20400	490	2	2.46	5653288240	278275	163.66	19910	20750	19770	25850	13940	19910	20315.41	5.82	0	-35848	20390	20150	19910	19670	19430	20030	19550	261	5955	500	14330	50	1	52240638	10657	4080.00	5.87	12	0.53	5.00	3474.00	24500	20230523	-16.73	12450	20220928	63.86	24500	-16.73	20230523	15090	35.19	20230227	24500	-16.73	20230523	12450	63.86	20220928	1.40	Y	009420	500	261 억		3040721	N	N	35105	N	00	N
83	20230717	150232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20400	490	2	2.46	5316577440	261788	153.96	19910	20750	19770	25850	13940	19910	20308.71	5.82	0	-37745	20390	20150	19910	19670	19430	20030	19550	261	5955	500	14330	50	1	52240638	10657	4080.00	5.87	12	0.50	5.00	3474.00	24500	20230523	-16.73	12450	20220928	63.86	24500	-16.73	20230523	15090	35.19	20230227	24500	-16.73	20230523	12450	63.86	20220928	1.40	Y	009420	500	261 억		3040721	N	N	33425	N	00	N
84	20230717	140233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20400	490	2	2.46	4083544340	201503	118.51	19910	20750	19770	25850	13940	19910	20265.43	5.82	0	-31739	20390	20150	19910	19670	19430	20030	19550	261	5955	500	14330	50	1	52240638	10657	4080.00	5.87	12	0.39	5.00	3474.00	24500	20230523	-16.73	12450	20220928	63.86	24500	-16.73	20230523	15090	35.19	20230227	24500	-16.73	20230523	12450	63.86	20220928	1.40	Y	009420	500	261 억		3040721	N	N	33425	N	00	N
85	20230717	130231	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19900	-10	5	-0.05	1543206930	77335	45.48	19910	20350	19770	25850	13940	19910	19954.83	5.82	0	-5969	20390	20150	19910	19670	19430	20030	19550	261	5955	500	14330	10	1	52240638	10396	3980.00	5.73	12	0.15	5.00	3474.00	24500	20230523	-18.78	12450	20220928	59.84	24500	-18.78	20230523	15090	31.88	20230227	24500	-18.78	20230523	12450	59.84	20220928	1.40	Y	009420	500	261 억		3040721	N	N	33425	N	00	N
86	20230717	120235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19880	-30	5	-0.15	1388532740	69560	40.91	19910	20350	19770	25850	13940	19910	19961.66	5.82	0	-8081	20390	20150	19910	19670	19430	20030	19550	261	5955	500	14330	10	1	52240638	10385	3976.00	5.72	12	0.13	5.00	3474.00	24500	20230523	-18.86	12450	20220928	59.68	24500	-18.86	20230523	15090	31.74	20230227	24500	-18.86	20230523	12450	59.68	20220928	1.40	Y	009420	500	261 억		3040721	N	N	33425	N	00	N
87	20230717	110231	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19910	0	3	0.00	1066604360	53342	31.37	19910	20350	19770	25850	13940	19910	19995.58	5.82	0	-5430	20390	20150	19910	19670	19430	20030	19550	261	5955	500	14330	10	1	52240638	10401	3982.00	5.73	12	0.10	5.00	3474.00	24500	20230523	-18.73	12450	20220928	59.92	24500	-18.73	20230523	15090	31.94	20230227	24500	-18.73	20230523	12450	59.92	20220928	1.40	Y	009420	500	261 억		3040721	N	N	33425	N	00	N
88	20230717	100232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20050	140	2	0.70	840646430	42020	24.71	19910	20350	19770	25850	13940	19910	20005.86	5.82	0	-3348	20390	20150	19910	19670	19430	20030	19550	261	5955	500	14330	50	1	52240638	10474	4010.00	5.77	12	0.08	5.00	3474.00	24500	20230523	-18.16	12450	20220928	61.04	24500	-18.16	20230523	15090	32.87	20230227	24500	-18.16	20230523	12450	61.04	20220928	1.40	Y	009420	500	261 억		3040721	N	N	33425	N	00	N
89	20230717	090232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19790	-120	5	-0.60	130493680	6565	3.86	19910	19910	19770	25850	13940	19910	19877.18	5.82	0	-3765	20390	20150	19910	19670	19430	20030	19550	261	5955	500	14330	10	1	52240638	10338	3958.00	5.70	12	0.01	5.00	3474.00	24500	20230523	-19.22	12450	20220928	58.96	24500	-19.22	20230523	15090	31.15	20230227	24500	-19.22	20230523	12450	58.96	20220928	1.40	Y	009420	500	261 억		3040721	N	N	33425	N	00	N
90	20230714	160230	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19910	0	3	0.00	3380745220	169931	52.71	20150	20150	19670	25850	13940	19910	19894.80	5.83	0	-2688	20670	20290	19970	19590	19270	20480	19780	261	5955	500	14330	10	1	52240638	10401	3982.00	5.73	12	0.33	5.00	3474.00	24500	20230523	-18.73	12450	20220928	59.92	24500	-18.73	20230523	15090	31.94	20230227	24500	-18.73	20230523	12450	59.92	20220928	1.40	Y	009420	500	261 억		3044613	N	N	33425	N	00	N
91	20230714	150232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19870	-40	5	-0.20	2957081570	148633	46.10	20150	20150	19670	25850	13940	19910	19895.19	5.83	0	-4350	20670	20290	19970	19590	19270	20480	19780	261	5955	500	14330	10	1	52240638	10380	3974.00	5.72	12	0.28	5.00	3474.00	24500	20230523	-18.90	12450	20220928	59.60	24500	-18.90	20230523	15090	31.68	20230227	24500	-18.90	20230523	12450	59.60	20220928	1.40	Y	009420	500	261 억		3044613	N	N	43111	N	00	N
92	20230714	140232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19910	0	3	0.00	2552531800	128252	39.78	20150	20150	19670	25850	13940	19910	19902.47	5.83	0	-5273	20670	20290	19970	19590	19270	20480	19780	261	5955	500	14330	10	1	52240638	10401	3982.00	5.73	12	0.25	5.00	3474.00	24500	20230523	-18.73	12450	20220928	59.92	24500	-18.73	20230523	15090	31.94	20230227	24500	-18.73	20230523	12450	59.92	20220928	1.40	Y	009420	500	261 억		3044613	N	N	43111	N	00	N
93	20230714	130230	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19880	-30	5	-0.15	2245059250	112821	35.00	20150	20150	19670	25850	13940	19910	19899.30	5.83	0	-3766	20670	20290	19970	19590	19270	20480	19780	261	5955	500	14330	10	1	52240638	10385	3976.00	5.72	12	0.22	5.00	3474.00	24500	20230523	-18.86	12450	20220928	59.68	24500	-18.86	20230523	15090	31.74	20230227	24500	-18.86	20230523	12450	59.68	20220928	1.40	Y	009420	500	261 억		3044613	N	N	43111	N	00	N
94	20230714	120231	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19880	-30	5	-0.15	2005346850	100751	31.25	20150	20150	19670	25850	13940	19910	19903.99	5.83	0	-4976	20670	20290	19970	19590	19270	20480	19780	261	5955	500	14330	10	1	52240638	10385	3976.00	5.72	12	0.19	5.00	3474.00	24500	20230523	-18.86	12450	20220928	59.68	24500	-18.86	20230523	15090	31.74	20230227	24500	-18.86	20230523	12450	59.68	20220928	1.40	Y	009420	500	261 억		3044613	N	N	43111	N	00	N
95	20230714	110231	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19960	50	2	0.25	1525806290	76614	23.76	20150	20150	19670	25850	13940	19910	19915.50	5.83	0	-7894	20670	20290	19970	19590	19270	20480	19780	261	5955	500	14330	10	1	52240638	10427	3992.00	5.75	12	0.15	5.00	3474.00	24500	20230523	-18.53	12450	20220928	60.32	24500	-18.53	20230523	15090	32.27	20230227	24500	-18.53	20230523	12450	60.32	20220928	1.40	Y	009420	500	261 억		3044613	N	N	43111	N	00	N
96	20230714	100233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19700	-210	5	-1.05	1036741180	51947	16.11	20150	20150	19700	25850	13940	19910	19957.67	5.83	0	-5324	20670	20290	19970	19590	19270	20480	19780	261	5955	500	14330	10	1	52240638	10291	3940.00	5.67	12	0.10	5.00	3474.00	24500	20230523	-19.59	12450	20220928	58.23	24500	-19.59	20230523	15090	30.55	20230227	24500	-19.59	20230523	12450	58.23	20220928	1.40	Y	009420	500	261 억		3044613	N	N	43111	N	00	N
97	20230714	090232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19940	30	2	0.15	85330130	4260	1.32	20150	20150	19910	25850	13940	19910	20030.55	5.83	0	-3556	20670	20290	19970	19590	19270	20480	19780	261	5955	500	14330	10	1	52240638	10417	3988.00	5.74	12	0.01	5.00	3474.00	24500	20230523	-18.61	12450	20220928	60.16	24500	-18.61	20230523	15090	32.14	20230227	24500	-18.61	20230523	12450	60.16	20220928	1.40	Y	009420	500	261 억		3044613	N	N	43111	N	00	N
98	20230713	160231	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19910	300	2	1.53	6449717030	321957	224.00	19790	20350	19650	25450	13730	19610	20032.87	5.83	0	868	20030	19820	19570	19360	19110	19925	19465	261	5860	500	14110	10	1	52240638	10401	3982.00	5.73	12	0.62	5.00	3474.00	24500	20230523	-18.73	12450	20220928	59.92	24500	-18.73	20230523	15090	31.94	20230227	24500	-18.73	20230523	12450	59.92	20220928	1.40	Y	009420	500	261 억		3044507	N	N	43111	N	00	N
99	20230713	150229	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19990	380	2	1.94	5381426570	268318	186.68	19790	20350	19650	25450	13730	19610	20056.15	5.83	0	-896	20030	19820	19570	19360	19110	19925	19465	261	5860	500	14110	10	1	52240638	10443	3998.00	5.75	12	0.51	5.00	3474.00	24500	20230523	-18.41	12450	20220928	60.56	24500	-18.41	20230523	15090	32.47	20230227	24500	-18.41	20230523	12450	60.56	20220928	1.40	Y	009420	500	261 억		3044507	N	N	13859	N	00	N
100	20230713	140229	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20100	490	2	2.50	4657706920	232225	161.57	19790	20350	19650	25450	13730	19610	20056.87	5.83	0	2490	20030	19820	19570	19360	19110	19925	19465	261	5860	500	14110	50	1	52240638	10500	4020.00	5.79	12	0.44	5.00	3474.00	24500	20230523	-17.96	12450	20220928	61.45	24500	-17.96	20230523	15090	33.20	20230227	24500	-17.96	20230523	12450	61.45	20220928	1.40	Y	009420	500	261 억		3044507	N	N	13859	N	00	N
101	20230713	130230	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19900	290	2	1.48	4049275400	201723	140.35	19790	20350	19650	25450	13730	19610	20073.44	5.83	0	3346	20030	19820	19570	19360	19110	19925	19465	261	5860	500	14110	10	1	52240638	10396	3980.00	5.73	12	0.39	5.00	3474.00	24500	20230523	-18.78	12450	20220928	59.84	24500	-18.78	20230523	15090	31.88	20230227	24500	-18.78	20230523	12450	59.84	20220928	1.40	Y	009420	500	261 억		3044507	N	N	13859	N	00	N
102	20230713	120228	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20100	490	2	2.50	3324271580	165440	115.11	19790	20350	19650	25450	13730	19610	20093.52	5.83	0	10237	20030	19820	19570	19360	19110	19925	19465	261	5860	500	14110	50	1	52240638	10500	4020.00	5.79	12	0.32	5.00	3474.00	24500	20230523	-17.96	12450	20220928	61.45	24500	-17.96	20230523	15090	33.20	20230227	24500	-17.96	20230523	12450	61.45	20220928	1.40	Y	009420	500	261 억		3044507	N	N	13859	N	00	N
103	20230713	110231	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20100	490	2	2.50	2695015580	134098	93.30	19790	20350	19650	25450	13730	19610	20097.36	5.83	0	16830	20030	19820	19570	19360	19110	19925	19465	261	5860	500	14110	50	1	52240638	10500	4020.00	5.79	12	0.26	5.00	3474.00	24500	20230523	-17.96	12450	20220928	61.45	24500	-17.96	20230523	15090	33.20	20230227	24500	-17.96	20230523	12450	61.45	20220928	1.40	Y	009420	500	261 억		3044507	N	N	13859	N	00	N
104	20230713	100231	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20100	490	2	2.50	1562174830	78054	54.31	19790	20200	19650	25450	13730	19610	20014.03	5.83	0	2221	20030	19820	19570	19360	19110	19925	19465	261	5860	500	14110	50	1	52240638	10500	4020.00	5.79	12	0.15	5.00	3474.00	24500	20230523	-17.96	12450	20220928	61.45	24500	-17.96	20230523	15090	33.20	20230227	24500	-17.96	20230523	12450	61.45	20220928	1.40	Y	009420	500	261 억		3044507	N	N	13859	N	00	N
105	20230713	090214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19750	140	2	0.71	63214200	3198	2.23	19790	19810	19650	25450	13730	19610	19766.79	5.83	0	1679	20030	19820	19570	19360	19110	19925	19465	261	5860	500	14110	10	1	52240638	10318	3950.00	5.69	12	0.01	5.00	3474.00	24500	20230523	-19.39	12450	20220928	58.63	24500	-19.39	20230523	15090	30.88	20230227	24500	-19.39	20230523	12450	58.63	20220928	1.40	Y	009420	500	261 억		3044507	N	N	13859	N	00	N
106	20230712	160228	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19610	140	2	0.72	2799257350	143557	81.24	19490	19780	19320	25300	13630	19470	19499.19	5.75	0	37925	20143	19806	19553	19216	18963	19680	19090	261	5835	500	14010	10	1	52240638	10244	3922.00	5.64	12	0.27	5.00	3474.00	24500	20230523	-19.96	12450	20220928	57.51	24500	-19.96	20230523	15090	29.95	20230227	24500	-19.96	20230523	12450	57.51	20220928	1.42	Y	009420	500	261 억		3002522	N	N	13859	N	00	N
107	20230712	150228	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19690	220	2	1.13	2638557330	135365	76.60	19490	19780	19320	25300	13630	19470	19492.17	5.75	0	35039	20143	19806	19553	19216	18963	19680	19090	261	5835	500	14010	10	1	52240638	10286	3938.00	5.67	12	0.26	5.00	3474.00	24500	20230523	-19.63	12450	20220928	58.15	24500	-19.63	20230523	15090	30.48	20230227	24500	-19.63	20230523	12450	58.15	20220928	1.42	Y	009420	500	261 억		3002522	N	N	12167	N	00	N
108	20230712	140226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19530	60	2	0.31	1737092520	89401	50.59	19490	19600	19320	25300	13630	19470	19430.35	5.75	0	21757	20143	19806	19553	19216	18963	19680	19090	261	5835	500	14010	10	1	52240638	10203	3906.00	5.62	12	0.17	5.00	3474.00	24500	20230523	-20.29	12450	20220928	56.87	24500	-20.29	20230523	15090	29.42	20230227	24500	-20.29	20230523	12450	56.87	20220928	1.42	Y	009420	500	261 억		3002522	N	N	12167	N	00	N
109	20230712	130228	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19420	-50	5	-0.26	1346875490	69412	39.28	19490	19550	19320	25300	13630	19470	19404.07	5.75	0	14725	20143	19806	19553	19216	18963	19680	19090	261	5835	500	14010	10	1	52240638	10145	3884.00	5.59	12	0.13	5.00	3474.00	24500	20230523	-20.73	12450	20220928	55.98	24500	-20.73	20230523	15090	28.69	20230227	24500	-20.73	20230523	12450	55.98	20220928	1.42	Y	009420	500	261 억		3002522	N	N	12167	N	00	N
110	20230712	120228	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19470	0	3	0.00	997961570	51440	29.11	19490	19550	19320	25300	13630	19470	19400.50	5.75	0	5510	20143	19806	19553	19216	18963	19680	19090	261	5835	500	14010	10	1	52240638	10171	3894.00	5.60	12	0.10	5.00	3474.00	24500	20230523	-20.53	12450	20220928	56.39	24500	-20.53	20230523	15090	29.03	20230227	24500	-20.53	20230523	12450	56.39	20220928	1.42	Y	009420	500	261 억		3002522	N	N	12167	N	00	N
111	20230712	110228	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19370	-100	5	-0.51	787179620	40589	22.97	19490	19550	19320	25300	13630	19470	19393.92	5.75	0	4236	20143	19806	19553	19216	18963	19680	19090	261	5835	500	14010	10	1	52240638	10119	3874.00	5.58	12	0.08	5.00	3474.00	24500	20230523	-20.94	12450	20220928	55.58	24500	-20.94	20230523	15090	28.36	20230227	24500	-20.94	20230523	12450	55.58	20220928	1.42	Y	009420	500	261 억		3002522	N	N	12167	N	00	N
112	20230712	100230	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19380	-90	5	-0.46	483305030	24891	14.09	19490	19550	19330	25300	13630	19470	19416.86	5.75	0	975	20143	19806	19553	19216	18963	19680	19090	261	5835	500	14010	10	1	52240638	10124	3876.00	5.58	12	0.05	5.00	3474.00	24500	20230523	-20.90	12450	20220928	55.66	24500	-20.90	20230523	15090	28.43	20230227	24500	-20.90	20230523	12450	55.66	20220928	1.42	Y	009420	500	261 억		3002522	N	N	12167	N	00	N
113	20230712	090228	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19410	-60	5	-0.31	42985680	2206	1.25	19490	19550	19410	25300	13630	19470	19485.80	5.75	0	-910	20143	19806	19553	19216	18963	19680	19090	261	5835	500	14010	10	1	52240638	10140	3882.00	5.59	12	0.00	5.00	3474.00	24500	20230523	-20.78	12450	20220928	55.90	24500	-20.78	20230523	15090	28.63	20230227	24500	-20.78	20230523	12450	55.90	20220928	1.42	Y	009420	500	261 억		3002522	N	N	12167	N	00	N
114	20230711	160226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19470	40	2	0.21	3441156700	176675	97.61	19490	19890	19300	25250	13610	19430	19477.33	5.70	0	16589	20423	19926	19653	19156	18883	19790	19020	261	5820	500	13980	10	1	52240638	10171	3894.00	5.60	12	0.34	5.00	3474.00	24500	20230523	-20.53	12450	20220928	56.39	24500	-20.53	20230523	15090	29.03	20230227	24500	-20.53	20230523	12450	56.39	20220928	1.43	Y	009420	500	261 억		2980035	N	N	12167	N	00	N
115	20230711	150226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19440	10	2	0.05	3302006750	169525	93.66	19490	19890	19300	25250	13610	19430	19477.99	5.70	0	14592	20423	19926	19653	19156	18883	19790	19020	261	5820	500	13980	10	1	52240638	10156	3888.00	5.60	12	0.32	5.00	3474.00	24500	20230523	-20.65	12450	20220928	56.14	24500	-20.65	20230523	15090	28.83	20230227	24500	-20.65	20230523	12450	56.14	20220928	1.43	Y	009420	500	261 억		2980035	N	N	12040	N	00	N
116	20230711	140225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19320	-110	5	-0.57	2478690790	126984	70.16	19490	19890	19310	25250	13610	19430	19519.71	5.70	0	-981	20423	19926	19653	19156	18883	19790	19020	261	5820	500	13980	10	1	52240638	10093	3864.00	5.56	12	0.24	5.00	3474.00	24500	20230523	-21.14	12450	20220928	55.18	24500	-21.14	20230523	15090	28.03	20230227	24500	-21.14	20230523	12450	55.18	20220928	1.43	Y	009420	500	261 억		2980035	N	N	12040	N	00	N
117	20230711	130224	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19370	-60	5	-0.31	1917394750	97959	54.12	19490	19890	19370	25250	13610	19430	19573.44	5.70	0	1570	20423	19926	19653	19156	18883	19790	19020	261	5820	500	13980	10	1	52240638	10119	3874.00	5.58	12	0.19	5.00	3474.00	24500	20230523	-20.94	12450	20220928	55.58	24500	-20.94	20230523	15090	28.36	20230227	24500	-20.94	20230523	12450	55.58	20220928	1.43	Y	009420	500	261 억		2980035	N	N	12040	N	00	N
118	20230711	120226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19410	-20	5	-0.10	1662138000	84796	46.85	19490	19890	19370	25250	13610	19430	19601.61	5.70	0	1537	20423	19926	19653	19156	18883	19790	19020	261	5820	500	13980	10	1	52240638	10140	3882.00	5.59	12	0.16	5.00	3474.00	24500	20230523	-20.78	12450	20220928	55.90	24500	-20.78	20230523	15090	28.63	20230227	24500	-20.78	20230523	12450	55.90	20220928	1.43	Y	009420	500	261 억		2980035	N	N	12040	N	00	N
119	20230711	110227	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19400	-30	5	-0.15	1377618470	70130	38.75	19490	19890	19400	25250	13610	19430	19643.78	5.70	0	1073	20423	19926	19653	19156	18883	19790	19020	261	5820	500	13980	10	1	52240638	10135	3880.00	5.58	12	0.13	5.00	3474.00	24500	20230523	-20.82	12450	20220928	55.82	24500	-20.82	20230523	15090	28.56	20230227	24500	-20.82	20230523	12450	55.82	20220928	1.43	Y	009420	500	261 억		2980035	N	N	12040	N	00	N
120	20230711	100227	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19590	160	2	0.82	922463080	46803	25.86	19490	19890	19490	25250	13610	19430	19709.49	5.70	0	9528	20423	19926	19653	19156	18883	19790	19020	261	5820	500	13980	10	1	52240638	10234	3918.00	5.64	12	0.09	5.00	3474.00	24500	20230523	-20.04	12450	20220928	57.35	24500	-20.04	20230523	15090	29.82	20230227	24500	-20.04	20230523	12450	57.35	20220928	1.43	Y	009420	500	261 억		2980035	N	N	12040	N	00	N
121	20230711	090226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19700	270	2	1.39	97718760	4980	2.75	19490	19720	19490	25250	13610	19430	19622.24	5.70	0	2331	20423	19926	19653	19156	18883	19790	19020	261	5820	500	13980	10	1	52240638	10291	3940.00	5.67	12	0.01	5.00	3474.00	24500	20230523	-19.59	12450	20220928	58.23	24500	-19.59	20230523	15090	30.55	20230227	24500	-19.59	20230523	12450	58.23	20220928	1.43	Y	009420	500	261 억		2980035	N	N	12040	N	00	N
122	20230710	160226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19430	-200	5	-1.02	3536816630	180936	76.42	19630	20150	19380	25500	13750	19630	19547.34	5.62	0	41358	20290	19960	19720	19390	19150	19840	19270	261	5875	500	14130	10	1	52240638	10150	3886.00	5.59	12	0.35	5.00	3474.00	24500	20230523	-20.69	12450	20220928	56.06	24500	-20.69	20230523	15090	28.76	20230227	24500	-20.69	20230523	12450	56.06	20220928	1.41	Y	009420	500	261 억		2936820	N	N	12000	N	00	N
123	20230710	150225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19410	-220	5	-1.12	3272435340	167320	70.67	19630	20150	19390	25500	13750	19630	19557.94	5.62	0	37016	20290	19960	19720	19390	19150	19840	19270	261	5875	500	14130	10	1	52240638	10140	3882.00	5.59	12	0.32	5.00	3474.00	24500	20230523	-20.78	12450	20220928	55.90	24500	-20.78	20230523	15090	28.63	20230227	24500	-20.78	20230523	12450	55.90	20220928	1.41	Y	009420	500	261 억		2936820	N	N	31330	N	00	N
124	20230710	140224	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19560	-70	5	-0.36	2989068290	152779	64.53	19630	20150	19390	25500	13750	19630	19564.65	5.62	0	29637	20290	19960	19720	19390	19150	19840	19270	261	5875	500	14130	10	1	52240638	10218	3912.00	5.63	12	0.29	5.00	3474.00	24500	20230523	-20.16	12450	20220928	57.11	24500	-20.16	20230523	15090	29.62	20230227	24500	-20.16	20230523	12450	57.11	20220928	1.41	Y	009420	500	261 억		2936820	N	N	31330	N	00	N
125	20230710	130222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19450	-180	5	-0.92	2813630050	143812	60.74	19630	20150	19390	25500	13750	19630	19564.64	5.62	0	24156	20290	19960	19720	19390	19150	19840	19270	261	5875	500	14130	10	1	52240638	10161	3890.00	5.60	12	0.28	5.00	3474.00	24500	20230523	-20.61	12450	20220928	56.22	24500	-20.61	20230523	15090	28.89	20230227	24500	-20.61	20230523	12450	56.22	20220928	1.41	Y	009420	500	261 억		2936820	N	N	31330	N	00	N
126	20230710	120226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19470	-160	5	-0.82	2403913250	122755	51.85	19630	20150	19390	25500	13750	19630	19583.02	5.62	0	16272	20290	19960	19720	19390	19150	19840	19270	261	5875	500	14130	10	1	52240638	10171	3894.00	5.60	12	0.23	5.00	3474.00	24500	20230523	-20.53	12450	20220928	56.39	24500	-20.53	20230523	15090	29.03	20230227	24500	-20.53	20230523	12450	56.39	20220928	1.41	Y	009420	500	261 억		2936820	N	N	31330	N	00	N
127	20230710	110226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19420	-210	5	-1.07	2141291610	109255	46.14	19630	20150	19390	25500	13750	19630	19599.03	5.62	0	12167	20290	19960	19720	19390	19150	19840	19270	261	5875	500	14130	10	1	52240638	10145	3884.00	5.59	12	0.21	5.00	3474.00	24500	20230523	-20.73	12450	20220928	55.98	24500	-20.73	20230523	15090	28.69	20230227	24500	-20.73	20230523	12450	55.98	20220928	1.41	Y	009420	500	261 억		2936820	N	N	31330	N	00	N
128	20230710	100225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19640	10	2	0.05	1578974160	80383	33.95	19630	20150	19460	25500	13750	19630	19643.14	5.62	0	7256	20290	19960	19720	19390	19150	19840	19270	261	5875	500	14130	10	1	52240638	10260	3928.00	5.65	12	0.15	5.00	3474.00	24500	20230523	-19.84	12450	20220928	57.75	24500	-19.84	20230523	15090	30.15	20230227	24500	-19.84	20230523	12450	57.75	20220928	1.41	Y	009420	500	261 억		2936820	N	N	31330	N	00	N
129	20230710	090225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20150	520	2	2.65	114022000	5757	2.43	19630	20150	19550	25500	13750	19630	19805.80	5.62	0	105	20290	19960	19720	19390	19150	19840	19270	261	5875	500	14130	50	1	52240638	10526	4030.00	5.80	12	0.01	5.00	3474.00	24500	20230523	-17.76	12450	20220928	61.85	24500	-17.76	20230523	15090	33.53	20230227	24500	-17.76	20230523	12450	61.85	20220928	1.41	Y	009420	500	261 억		2936820	Y	N	31330	N	00	N
130	20230707	160223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19630	-520	5	-2.58	4658325800	236217	123.05	20050	20050	19480	26150	14150	20150	19721.02	5.63	0	32152	20983	20566	20283	19866	19583	20425	19725	261	6000	500	14500	10	1	52240638	10255	3926.00	5.65	12	0.45	5.00	3474.00	24500	20230523	-19.88	12450	20220928	57.67	24500	-19.88	20230523	15090	30.09	20230227	24500	-19.88	20230523	12450	57.67	20220928	1.43	Y	009420	500	261 억		2943483	N	N	31310	N	00	N
131	20230707	150225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19620	-530	5	-2.63	4147030070	210164	109.48	20050	20050	19480	26150	14150	20150	19732.35	5.63	0	18726	20983	20566	20283	19866	19583	20425	19725	261	6000	500	14500	10	1	52240638	10250	3924.00	5.65	12	0.40	5.00	3474.00	24500	20230523	-19.92	12450	20220928	57.59	24500	-19.92	20230523	15090	30.02	20230227	24500	-19.92	20230523	12450	57.59	20220928	1.43	Y	009420	500	261 억		2943483	N	N	25410	N	00	N
132	20230707	140227	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19720	-430	5	-2.13	3698600020	187376	97.61	20050	20050	19480	26150	14150	20150	19738.92	5.63	0	12140	20983	20566	20283	19866	19583	20425	19725	261	6000	500	14500	10	1	52240638	10302	3944.00	5.68	12	0.36	5.00	3474.00	24500	20230523	-19.51	12450	20220928	58.39	24500	-19.51	20230523	15090	30.68	20230227	24500	-19.51	20230523	12450	58.39	20220928	1.43	Y	009420	500	261 억		2943483	N	N	25410	N	00	N
133	20230707	130226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19780	-370	5	-1.84	3422057780	173384	90.32	20050	20050	19480	26150	14150	20150	19736.87	5.63	0	5845	20983	20566	20283	19866	19583	20425	19725	261	6000	500	14500	10	1	52240638	10333	3956.00	5.69	12	0.33	5.00	3474.00	24500	20230523	-19.27	12450	20220928	58.88	24500	-19.27	20230523	15090	31.08	20230227	24500	-19.27	20230523	12450	58.88	20220928	1.43	Y	009420	500	261 억		2943483	N	N	25410	N	00	N
134	20230707	120225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19740	-410	5	-2.03	2980058880	151061	78.69	20050	20050	19480	26150	14150	20150	19727.52	5.63	0	-1001	20983	20566	20283	19866	19583	20425	19725	261	6000	500	14500	10	1	52240638	10312	3948.00	5.68	12	0.29	5.00	3474.00	24500	20230523	-19.43	12450	20220928	58.55	24500	-19.43	20230523	15090	30.82	20230227	24500	-19.43	20230523	12450	58.55	20220928	1.43	Y	009420	500	261 억		2943483	N	N	25410	N	00	N
135	20230707	110225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19510	-640	5	-3.18	2300755170	116450	60.66	20050	20050	19510	26150	14150	20150	19757.45	5.63	0	-7359	20983	20566	20283	19866	19583	20425	19725	261	6000	500	14500	10	1	52240638	10192	3902.00	5.62	12	0.22	5.00	3474.00	24500	20230523	-20.37	12450	20220928	56.71	24500	-20.37	20230523	15090	29.29	20230227	24500	-20.37	20230523	12450	56.71	20220928	1.43	Y	009420	500	261 억		2943483	N	N	25410	N	00	N
136	20230707	100225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19830	-320	5	-1.59	1462302460	73787	38.44	20050	20050	19560	26150	14150	20150	19817.89	5.63	0	-7777	20983	20566	20283	19866	19583	20425	19725	261	6000	500	14500	10	1	52240638	10359	3966.00	5.71	12	0.14	5.00	3474.00	24500	20230523	-19.06	12450	20220928	59.28	24500	-19.06	20230523	15090	31.41	20230227	24500	-19.06	20230523	12450	59.28	20220928	1.43	Y	009420	500	261 억		2943483	N	N	25410	N	00	N
137	20230707	090223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	19990	-160	5	-0.79	60131870	3006	1.57	20050	20050	19910	26150	14150	20150	20003.95	5.63	0	-1501	20983	20566	20283	19866	19583	20425	19725	261	6000	500	14500	10	1	52240638	10443	3998.00	5.75	12	0.01	5.00	3474.00	24500	20230523	-18.41	12450	20220928	60.56	24500	-18.41	20230523	15090	32.47	20230227	24500	-18.41	20230523	12450	60.56	20220928	1.43	Y	009420	500	261 억		2943483	N	N	25410	N	00	N
138	20230706	160223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20150	-350	5	-1.71	3872243450	191650	150.54	20700	20700	20000	26650	14350	20500	20204.89	5.69	0	-6573	21166	20832	20666	20332	20166	20750	20250	261	6150	500	14760	50	1	52240638	10526	4030.00	5.80	12	0.37	5.00	3474.00	24500	20230523	-17.76	12450	20220928	61.85	24500	-17.76	20230523	15090	33.53	20230227	24500	-17.76	20230523	12450	61.85	20220928	1.40	Y	009420	500	261 억		2971293	N	N	25403	N	00	N
139	20230706	150226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20050	-450	5	-2.20	3419354400	169127	132.85	20700	20700	20000	26650	14350	20500	20217.67	5.69	0	-3125	21166	20832	20666	20332	20166	20750	20250	261	6150	500	14760	50	1	52240638	10474	4010.00	5.77	12	0.32	5.00	3474.00	24500	20230523	-18.16	12450	20220928	61.04	24500	-18.16	20230523	15090	32.87	20230227	24500	-18.16	20230523	12450	61.04	20220928	1.40	Y	009420	500	261 억		2971293	N	N	11561	N	00	N
140	20230706	140224	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20150	-350	5	-1.71	2778215050	137231	107.79	20700	20700	20000	26650	14350	20500	20244.81	5.69	0	-9582	21166	20832	20666	20332	20166	20750	20250	261	6150	500	14760	50	1	52240638	10526	4030.00	5.80	12	0.26	5.00	3474.00	24500	20230523	-17.76	12450	20220928	61.85	24500	-17.76	20230523	15090	33.53	20230227	24500	-17.76	20230523	12450	61.85	20220928	1.40	Y	009420	500	261 억		2971293	N	N	11561	N	00	N
141	20230706	130223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20200	-300	5	-1.46	2048603550	100907	79.26	20700	20700	20100	26650	14350	20500	20301.90	5.69	0	964	21166	20832	20666	20332	20166	20750	20250	261	6150	500	14760	50	1	52240638	10553	4040.00	5.81	12	0.19	5.00	3474.00	24500	20230523	-17.55	12450	20220928	62.25	24500	-17.55	20230523	15090	33.86	20230227	24500	-17.55	20230523	12450	62.25	20220928	1.40	Y	009420	500	261 억		2971293	N	N	11561	N	00	N
142	20230706	120224	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20250	-250	5	-1.22	1794997250	88366	69.41	20700	20700	20100	26650	14350	20500	20313.21	5.69	0	2936	21166	20832	20666	20332	20166	20750	20250	261	6150	500	14760	50	1	52240638	10579	4050.00	5.83	12	0.17	5.00	3474.00	24500	20230523	-17.35	12450	20220928	62.65	24500	-17.35	20230523	15090	34.19	20230227	24500	-17.35	20230523	12450	62.65	20220928	1.40	Y	009420	500	261 억		2971293	N	N	11561	N	00	N
143	20230706	110225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20350	-150	5	-0.73	1573026350	77415	60.81	20700	20700	20100	26650	14350	20500	20319.40	5.69	0	2970	21166	20832	20666	20332	20166	20750	20250	261	6150	500	14760	50	1	52240638	10631	4070.00	5.86	12	0.15	5.00	3474.00	24500	20230523	-16.94	12450	20220928	63.45	24500	-16.94	20230523	15090	34.86	20230227	24500	-16.94	20230523	12450	63.45	20220928	1.40	Y	009420	500	261 억		2971293	N	N	11561	N	00	N
144	20230706	100223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20300	-200	5	-0.98	965911200	47634	37.42	20700	20700	20100	26650	14350	20500	20277.77	5.69	0	-5886	21166	20832	20666	20332	20166	20750	20250	261	6150	500	14760	50	1	52240638	10605	4060.00	5.84	12	0.09	5.00	3474.00	24500	20230523	-17.14	12450	20220928	63.05	24500	-17.14	20230523	15090	34.53	20230227	24500	-17.14	20230523	12450	63.05	20220928	1.40	Y	009420	500	261 억		2971293	N	N	11561	N	00	N
145	20230706	090223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20500	0	3	0.00	68105850	3306	2.60	20700	20700	20500	26650	14350	20500	20600.68	5.69	0	-1030	21166	20832	20666	20332	20166	20750	20250	261	6150	500	14760	50	1	52240638	10709	4100.00	5.90	12	0.01	5.00	3474.00	24500	20230523	-16.33	12450	20220928	64.66	24500	-16.33	20230523	15090	35.85	20230227	24500	-16.33	20230523	12450	64.66	20220928	1.40	Y	009420	500	261 억		2971293	N	N	11561	N	00	N
146	20230705	160224	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20500	-200	5	-0.97	2630922600	127300	57.85	20550	21000	20500	26900	14500	20700	20667.16	5.64	0	-962	21400	21050	20600	20250	19800	20825	20025	261	6200	500	14900	50	1	52240638	10709	4100.00	5.90	12	0.24	5.00	3474.00	24500	20230523	-16.33	12450	20220928	64.66	24500	-16.33	20230523	15090	35.85	20230227	24500	-16.33	20230523	12450	64.66	20220928	1.38	Y	009420	500	261 억		2947282	N	N	11495	N	00	N
147	20230705	150222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20550	-150	5	-0.72	2379214650	115038	52.28	20550	21000	20500	26900	14500	20700	20681.97	5.64	0	-8447	21400	21050	20600	20250	19800	20825	20025	261	6200	500	14900	50	1	52240638	10735	4110.00	5.92	12	0.22	5.00	3474.00	24500	20230523	-16.12	12450	20220928	65.06	24500	-16.12	20230523	15090	36.18	20230227	24500	-16.12	20230523	12450	65.06	20220928	1.38	Y	009420	500	261 억		2947282	N	N	13897	N	00	N
148	20230705	140221	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20600	-100	5	-0.48	1974137900	95339	43.33	20550	21000	20500	26900	14500	20700	20706.52	5.64	0	-14528	21400	21050	20600	20250	19800	20825	20025	261	6200	500	14900	50	1	52240638	10762	4120.00	5.93	12	0.18	5.00	3474.00	24500	20230523	-15.92	12450	20220928	65.46	24500	-15.92	20230523	15090	36.51	20230227	24500	-15.92	20230523	12450	65.46	20220928	1.38	Y	009420	500	261 억		2947282	N	N	13897	N	00	N
149	20230705	130221	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20700	0	3	0.00	1706101800	82349	37.42	20550	21000	20500	26900	14500	20700	20717.97	5.64	0	-9616	21400	21050	20600	20250	19800	20825	20025	261	6200	500	14900	50	1	52240638	10814	4140.00	5.96	12	0.16	5.00	3474.00	24500	20230523	-15.51	12450	20220928	66.27	24500	-15.51	20230523	15090	37.18	20230227	24500	-15.51	20230523	12450	66.27	20220928	1.38	Y	009420	500	261 억		2947282	N	N	13897	N	00	N
150	20230705	120222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20700	0	3	0.00	1519905100	73373	33.34	20550	21000	20500	26900	14500	20700	20714.80	5.64	0	-5271	21400	21050	20600	20250	19800	20825	20025	261	6200	500	14900	50	1	52240638	10814	4140.00	5.96	12	0.14	5.00	3474.00	24500	20230523	-15.51	12450	20220928	66.27	24500	-15.51	20230523	15090	37.18	20230227	24500	-15.51	20230523	12450	66.27	20220928	1.38	Y	009420	500	261 억		2947282	N	N	13897	N	00	N
151	20230705	110222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20850	150	2	0.72	1382718700	66766	30.34	20550	21000	20500	26900	14500	20700	20709.94	5.64	0	-2162	21400	21050	20600	20250	19800	20825	20025	261	6200	500	14900	50	1	52240638	10892	4170.00	6.00	12	0.13	5.00	3474.00	24500	20230523	-14.90	12450	20220928	67.47	24500	-14.90	20230523	15090	38.17	20230227	24500	-14.90	20230523	12450	67.47	20220928	1.38	Y	009420	500	261 억		2947282	N	N	13897	N	00	N
152	20230705	100222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20600	-100	5	-0.48	807952000	39191	17.81	20550	20800	20500	26900	14500	20700	20615.45	5.64	0	-6257	21400	21050	20600	20250	19800	20825	20025	261	6200	500	14900	50	1	52240638	10762	4120.00	5.93	12	0.08	5.00	3474.00	24500	20230523	-15.92	12450	20220928	65.46	24500	-15.92	20230523	15090	36.51	20230227	24500	-15.92	20230523	12450	65.46	20220928	1.38	Y	009420	500	261 억		2947282	N	N	13897	N	00	N
153	20230705	090222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20650	-50	5	-0.24	45889200	2233	1.01	20550	20650	20500	26900	14500	20700	20540.32	5.64	0	-82	21400	21050	20600	20250	19800	20825	20025	261	6200	500	14900	50	1	52240638	10788	4130.00	5.94	12	0.00	5.00	3474.00	24500	20230523	-15.71	12450	20220928	65.86	24500	-15.71	20230523	15090	36.85	20230227	24500	-15.71	20230523	12450	65.86	20220928	1.38	Y	009420	500	261 억		2947282	N	N	13897	N	00	N
154	20230704	160220	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20700	-150	5	-0.72	4504739600	219507	82.24	20750	20950	20150	27100	14600	20850	20522.02	5.59	0	17318	21850	21350	21000	20500	20150	21175	20325	261	6250	500	15010	50	1	52240638	10814	4140.00	5.96	12	0.42	5.00	3474.00	24500	20230523	-15.51	12450	20220928	66.27	24500	-15.51	20230523	15090	37.18	20230227	24500	-15.51	20230523	12450	66.27	20220928	1.39	Y	009420	500	261 억		2918527	N	N	13897	N	00	N
155	20230704	150220	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20500	-350	5	-1.68	4095371200	199615	74.79	20750	20950	20150	27100	14600	20850	20516.35	5.59	0	14202	21850	21350	21000	20500	20150	21175	20325	261	6250	500	15010	50	1	52240638	10709	4100.00	5.90	12	0.38	5.00	3474.00	24500	20230523	-16.33	12450	20220928	64.66	24500	-16.33	20230523	15090	35.85	20230227	24500	-16.33	20230523	12450	64.66	20220928	1.39	Y	009420	500	261 억		2918527	N	N	36277	N	00	N
156	20230704	140221	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20550	-300	5	-1.44	3301433450	161015	60.33	20750	20950	20150	27100	14600	20850	20503.89	5.59	0	4277	21850	21350	21000	20500	20150	21175	20325	261	6250	500	15010	50	1	52240638	10735	4110.00	5.92	12	0.31	5.00	3474.00	24500	20230523	-16.12	12450	20220928	65.06	24500	-16.12	20230523	15090	36.18	20230227	24500	-16.12	20230523	12450	65.06	20220928	1.39	Y	009420	500	261 억		2918527	N	N	36277	N	00	N
157	20230704	130219	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20600	-250	5	-1.20	2747047100	134061	50.23	20750	20950	20150	27100	14600	20850	20491.02	5.59	0	-3079	21850	21350	21000	20500	20150	21175	20325	261	6250	500	15010	50	1	52240638	10762	4120.00	5.93	12	0.26	5.00	3474.00	24500	20230523	-15.92	12450	20220928	65.46	24500	-15.92	20230523	15090	36.51	20230227	24500	-15.92	20230523	12450	65.46	20220928	1.39	Y	009420	500	261 억		2918527	N	N	36277	N	00	N
158	20230704	120220	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20500	-350	5	-1.68	2315809750	113005	42.34	20750	20950	20150	27100	14600	20850	20492.98	5.59	0	-5961	21850	21350	21000	20500	20150	21175	20325	261	6250	500	15010	50	1	52240638	10709	4100.00	5.90	12	0.22	5.00	3474.00	24500	20230523	-16.33	12450	20220928	64.66	24500	-16.33	20230523	15090	35.85	20230227	24500	-16.33	20230523	12450	64.66	20220928	1.39	Y	009420	500	261 억		2918527	N	N	36277	N	00	N
159	20230704	110218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20400	-450	5	-2.16	1829471100	89237	33.43	20750	20950	20150	27100	14600	20850	20501.26	5.59	0	-7921	21850	21350	21000	20500	20150	21175	20325	261	6250	500	15010	50	1	52240638	10657	4080.00	5.87	12	0.17	5.00	3474.00	24500	20230523	-16.73	12450	20220928	63.86	24500	-16.73	20230523	15090	35.19	20230227	24500	-16.73	20230523	12450	63.86	20220928	1.39	Y	009420	500	261 억		2918527	N	N	36277	N	00	N
160	20230704	100218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20700	-150	5	-0.72	601123400	28984	10.86	20750	20950	20600	27100	14600	20850	20739.84	5.59	0	-8321	21850	21350	21000	20500	20150	21175	20325	261	6250	500	15010	50	1	52240638	10814	4140.00	5.96	12	0.06	5.00	3474.00	24500	20230523	-15.51	12450	20220928	66.27	24500	-15.51	20230523	15090	37.18	20230227	24500	-15.51	20230523	12450	66.27	20220928	1.39	Y	009420	500	261 억		2918527	N	N	36277	N	00	N
161	20230704	090218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20750	-100	5	-0.48	49456950	2383	0.89	20750	20850	20700	27100	14600	20850	20754.07	5.59	0	-357	21850	21350	21000	20500	20150	21175	20325	261	6250	500	15010	50	1	52240638	10840	4150.00	5.97	12	0.00	5.00	3474.00	24500	20230523	-15.31	12450	20220928	66.67	24500	-15.31	20230523	15090	37.51	20230227	24500	-15.31	20230523	12450	66.67	20220928	1.39	Y	009420	500	261 억		2918527	N	N	36277	N	00	N
162	20230703	160217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20850	100	2	0.48	5604530100	266136	133.18	21200	21500	20650	26950	14550	20750	21059.19	5.53	0	-49499	21290	21020	20480	20210	19670	21155	20345	261	6200	500	14940	50	1	52240638	10892	4170.00	6.00	12	0.51	5.00	3474.00	24500	20230523	-14.90	12450	20220928	67.47	24500	-14.90	20230523	15090	38.17	20230227	24500	-14.90	20230523	12450	67.47	20220928	1.36	Y	009420	500	261 억		2889764	N	N	36277	N	00	N
163	20230703	150219	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20700	-50	5	-0.24	5173136900	245381	122.80	21200	21500	20650	26950	14550	20750	21082.06	5.53	0	-47511	21290	21020	20480	20210	19670	21155	20345	261	6200	500	14940	50	1	52240638	10814	4140.00	5.96	12	0.47	5.00	3474.00	24500	20230523	-15.51	12450	20220928	66.27	24500	-15.51	20230523	15090	37.18	20230227	24500	-15.51	20230523	12450	66.27	20220928	1.36	Y	009420	500	261 억		2889764	N	N	26596	N	00	N
164	20230703	140218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20800	50	2	0.24	4626340650	219092	109.64	21200	21500	20750	26950	14550	20750	21115.98	5.53	0	-39209	21290	21020	20480	20210	19670	21155	20345	261	6200	500	14940	50	1	52240638	10866	4160.00	5.99	12	0.42	5.00	3474.00	24500	20230523	-15.10	12450	20220928	67.07	24500	-15.10	20230523	15090	37.84	20230227	24500	-15.10	20230523	12450	67.07	20220928	1.36	Y	009420	500	261 억		2889764	N	N	26596	N	00	N
165	20230703	130217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20800	50	2	0.24	4091458200	193403	96.79	21200	21500	20750	26950	14550	20750	21155.10	5.53	0	-27641	21290	21020	20480	20210	19670	21155	20345	261	6200	500	14940	50	1	52240638	10866	4160.00	5.99	12	0.37	5.00	3474.00	24500	20230523	-15.10	12450	20220928	67.07	24500	-15.10	20230523	15090	37.84	20230227	24500	-15.10	20230523	12450	67.07	20220928	1.36	Y	009420	500	261 억		2889764	N	N	26596	N	00	N
166	20230703	120218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	20850	100	2	0.48	3745209250	176759	88.46	21200	21500	20750	26950	14550	20750	21188.23	5.53	0	-20006	21290	21020	20480	20210	19670	21155	20345	261	6200	500	14940	50	1	52240638	10892	4170.00	6.00	12	0.34	5.00	3474.00	24500	20230523	-14.90	12450	20220928	67.47	24500	-14.90	20230523	15090	38.17	20230227	24500	-14.90	20230523	12450	67.47	20220928	1.36	Y	009420	500	261 억		2889764	N	N	26596	N	00	N
167	20230703	110218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21150	400	2	1.93	2863278750	134562	67.34	21200	21500	21000	26950	14550	20750	21278.52	5.53	0	-15585	21290	21020	20480	20210	19670	21155	20345	261	6200	500	14940	50	1	52240638	11049	4230.00	6.09	12	0.26	5.00	3474.00	24500	20230523	-13.67	12450	20220928	69.88	24500	-13.67	20230523	15090	40.16	20230227	24500	-13.67	20230523	12450	69.88	20220928	1.36	Y	009420	500	261 억		2889764	N	N	26596	N	00	N
168	20230703	100215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21250	500	2	2.41	2320541900	108992	54.54	21200	21500	21000	26950	14550	20750	21290.95	5.53	0	-15514	21290	21020	20480	20210	19670	21155	20345	261	6200	500	14940	50	1	52240638	11101	4250.00	6.12	12	0.21	5.00	3474.00	24500	20230523	-13.27	12450	20220928	70.68	24500	-13.27	20230523	15090	40.82	20230227	24500	-13.27	20230523	12450	70.68	20220928	1.36	Y	009420	500	261 억		2889764	N	N	26596	N	00	N
169	20230703	090216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21300	550	2	2.65	471750550	22172	11.10	21200	21450	21200	26950	14550	20750	21276.93	5.53	0	-2325	21290	21020	20480	20210	19670	21155	20345	261	6200	500	14940	50	1	52240638	11127	4260.00	6.13	12	0.04	5.00	3474.00	24500	20230523	-13.06	12450	20220928	71.08	24500	-13.06	20230523	15090	41.15	20230227	24500	-13.06	20230523	12450	71.08	20220928	1.36	Y	009420	500	261 억		2889764	N	N	26596	N	00	N