KissMeData/009420/price/prices-20230801.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	20230831	160243	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23750	100	2	0.42	6827213000	286900	141.34	23850	24200	23550	30700	16600	23650	23796.52	6.66	0	42398	24350	24000	23650	23300	22950	24175	23475	261	7050	500	17020	50	1	52240638	12407	4750.00	6.84	12	0.55	5.00	3474.00	25450	20230804	-6.68	12450	20220928	90.76	25450	-6.68	20230804	15090	57.39	20230227	25450	-6.68	20230804	12450	90.76	20220928	1.48	Y	009420	500	261 억		3481641	N	N	30422	N	00	N
3	20230831	150315	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23650	0	3	0.00	5523273450	231912	114.25	23850	24200	23600	30700	16600	23650	23816.25	6.66	0	38674	24350	24000	23650	23300	22950	24175	23475	261	7050	500	17020	50	1	52240638	12355	4730.00	6.81	12	0.44	5.00	3474.00	25450	20230804	-7.07	12450	20220928	89.96	25450	-7.07	20230804	15090	56.73	20230227	25450	-7.07	20230804	12450	89.96	20220928	1.48	Y	009420	500	261 억		3481641	N	N	10811	N	00	N
4	20230831	140327	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23700	50	2	0.21	4135466400	173357	85.40	23850	24200	23600	30700	16600	23650	23855.20	6.66	0	15704	24350	24000	23650	23300	22950	24175	23475	261	7050	500	17020	50	1	52240638	12381	4740.00	6.82	12	0.33	5.00	3474.00	25450	20230804	-6.88	12450	20220928	90.36	25450	-6.88	20230804	15090	57.06	20230227	25450	-6.88	20230804	12450	90.36	20220928	1.48	Y	009420	500	261 억		3481641	N	N	10811	N	00	N
5	20230831	130322	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23800	150	2	0.63	3405150300	142664	70.28	23850	24200	23600	30700	16600	23650	23868.32	6.66	0	12829	24350	24000	23650	23300	22950	24175	23475	261	7050	500	17020	50	1	52240638	12433	4760.00	6.85	12	0.27	5.00	3474.00	25450	20230804	-6.48	12450	20220928	91.16	25450	-6.48	20230804	15090	57.72	20230227	25450	-6.48	20230804	12450	91.16	20220928	1.48	Y	009420	500	261 억		3481641	N	N	10811	N	00	N
6	20230831	120326	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23700	50	2	0.21	2945933100	123267	60.73	23850	24200	23650	30700	16600	23650	23898.80	6.66	0	10071	24350	24000	23650	23300	22950	24175	23475	261	7050	500	17020	50	1	52240638	12381	4740.00	6.82	12	0.24	5.00	3474.00	25450	20230804	-6.88	12450	20220928	90.36	25450	-6.88	20230804	15090	57.06	20230227	25450	-6.88	20230804	12450	90.36	20220928	1.48	Y	009420	500	261 억		3481641	N	N	10811	N	00	N
7	20230831	110433	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23750	100	2	0.42	2555852000	106816	52.62	23850	24200	23650	30700	16600	23650	23927.61	6.66	0	11759	24350	24000	23650	23300	22950	24175	23475	261	7050	500	17020	50	1	52240638	12407	4750.00	6.84	12	0.20	5.00	3474.00	25450	20230804	-6.68	12450	20220928	90.76	25450	-6.68	20230804	15090	57.39	20230227	25450	-6.68	20230804	12450	90.76	20220928	1.48	Y	009420	500	261 억		3481641	N	N	10811	N	00	N
8	20230831	100349	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23950	300	2	1.27	2051081250	85650	42.20	23850	24200	23650	30700	16600	23650	23947.24	6.66	0	19920	24350	24000	23650	23300	22950	24175	23475	261	7050	500	17020	50	1	52240638	12512	4790.00	6.89	12	0.16	5.00	3474.00	25450	20230804	-5.89	12450	20220928	92.37	25450	-5.89	20230804	15090	58.71	20230227	25450	-5.89	20230804	12450	92.37	20220928	1.48	Y	009420	500	261 억		3481641	N	N	10811	N	00	N
9	20230831	090300	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23800	150	2	0.63	79760550	3361	1.66	23850	23850	23650	30700	16600	23650	23731.20	6.66	0	-638	24350	24000	23650	23300	22950	24175	23475	261	7050	500	17020	50	1	52240638	12433	4760.00	6.85	12	0.01	5.00	3474.00	25450	20230804	-6.48	12450	20220928	91.16	25450	-6.48	20230804	15090	57.72	20230227	25450	-6.48	20230804	12450	91.16	20220928	1.48	Y	009420	500	261 억		3481641	N	N	10811	N	00	N
10	20230830	160244	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23650	150	2	0.64	4778754600	202100	86.73	23500	24000	23300	30550	16450	23500	23645.53	6.59	0	44300	24100	23800	23350	23050	22600	23950	23200	261	7050	500	16920	50	1	52240638	12355	4730.00	6.81	12	0.39	5.00	3474.00	25450	20230804	-7.07	12450	20220928	89.96	25450	-7.07	20230804	15090	56.73	20230227	25450	-7.07	20230804	12450	89.96	20220928	1.47	Y	009420	500	261 억		3441737	N	N	10811	N	00	N
11	20230830	150308	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23600	100	2	0.43	4451330050	188223	80.77	23500	24000	23300	30550	16450	23500	23649.28	6.59	0	42851	24100	23800	23350	23050	22600	23950	23200	261	7050	500	16920	50	1	52240638	12329	4720.00	6.79	12	0.36	5.00	3474.00	25450	20230804	-7.27	12450	20220928	89.56	25450	-7.27	20230804	15090	56.39	20230227	25450	-7.27	20230804	12450	89.56	20220928	1.47	Y	009420	500	261 억		3441737	N	N	13336	N	00	N
12	20230830	140331	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23550	50	2	0.21	3736015650	157839	67.73	23500	24000	23300	30550	16450	23500	23669.85	6.59	0	28211	24100	23800	23350	23050	22600	23950	23200	261	7050	500	16920	50	1	52240638	12303	4710.00	6.78	12	0.30	5.00	3474.00	25450	20230804	-7.47	12450	20220928	89.16	25450	-7.47	20230804	15090	56.06	20230227	25450	-7.47	20230804	12450	89.16	20220928	1.47	Y	009420	500	261 억		3441737	N	N	13336	N	00	N
13	20230830	130314	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23500	0	3	0.00	2807599350	118308	50.77	23500	24000	23400	30550	16450	23500	23731.38	6.59	0	24587	24100	23800	23350	23050	22600	23950	23200	261	7050	500	16920	50	1	52240638	12277	4700.00	6.76	12	0.23	5.00	3474.00	25450	20230804	-7.66	12450	20220928	88.76	25450	-7.66	20230804	15090	55.73	20230227	25450	-7.66	20230804	12450	88.76	20220928	1.47	Y	009420	500	261 억		3441737	N	N	13336	N	00	N
14	20230830	120322	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23500	0	3	0.00	2472820200	104064	44.66	23500	24000	23400	30550	16450	23500	23762.63	6.59	0	22493	24100	23800	23350	23050	22600	23950	23200	261	7050	500	16920	50	1	52240638	12277	4700.00	6.76	12	0.20	5.00	3474.00	25450	20230804	-7.66	12450	20220928	88.76	25450	-7.66	20230804	15090	55.73	20230227	25450	-7.66	20230804	12450	88.76	20220928	1.47	Y	009420	500	261 억		3441737	N	N	13336	N	00	N
15	20230830	110424	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23650	150	2	0.64	2018951600	84812	36.40	23500	24000	23400	30550	16450	23500	23805.22	6.59	0	18119	24100	23800	23350	23050	22600	23950	23200	261	7050	500	16920	50	1	52240638	12355	4730.00	6.81	12	0.16	5.00	3474.00	25450	20230804	-7.07	12450	20220928	89.96	25450	-7.07	20230804	15090	56.73	20230227	25450	-7.07	20230804	12450	89.96	20220928	1.47	Y	009420	500	261 억		3441737	N	N	13336	N	00	N
16	20230830	100340	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23750	250	2	1.06	1573287050	66005	28.33	23500	24000	23400	30550	16450	23500	23836.16	6.59	0	16162	24100	23800	23350	23050	22600	23950	23200	261	7050	500	16920	50	1	52240638	12407	4750.00	6.84	12	0.13	5.00	3474.00	25450	20230804	-6.68	12450	20220928	90.76	25450	-6.68	20230804	15090	57.39	20230227	25450	-6.68	20230804	12450	90.76	20220928	1.47	Y	009420	500	261 억		3441737	N	N	13336	N	00	N
17	20230830	090257	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23450	-50	5	-0.21	91462000	3897	1.67	23500	23550	23400	30550	16450	23500	23469.42	6.59	0	-1051	24100	23800	23350	23050	22600	23950	23200	261	7050	500	16920	50	1	52240638	12250	4690.00	6.75	12	0.01	5.00	3474.00	25450	20230804	-7.86	12450	20220928	88.35	25450	-7.86	20230804	15090	55.40	20230227	25450	-7.86	20230804	12450	88.35	20220928	1.47	Y	009420	500	261 억		3441737	N	N	13336	N	00	N
18	20230829	160241	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23500	850	2	3.75	5418770950	232735	75.71	23000	23650	22900	29400	15900	22650	23282.78	6.44	0	79740	24916	23782	23116	21982	21316	23450	21650	261	6750	500	16300	50	1	52240638	12277	4700.00	6.76	12	0.45	5.00	3474.00	25450	20230804	-7.66	12450	20220928	88.76	25450	-7.66	20230804	15090	55.73	20230227	25450	-7.66	20230804	12450	88.76	20220928	1.48	Y	009420	500	261 억		3361733	N	N	13336	N	00	N
19	20230829	150310	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23450	800	2	3.53	4704304750	202375	65.83	23000	23500	22900	29400	15900	22650	23245.48	6.44	0	73133	24916	23782	23116	21982	21316	23450	21650	261	6750	500	16300	50	1	52240638	12250	4690.00	6.75	12	0.39	5.00	3474.00	25450	20230804	-7.86	12450	20220928	88.35	25450	-7.86	20230804	15090	55.40	20230227	25450	-7.86	20230804	12450	88.35	20220928	1.48	Y	009420	500	261 억		3361733	N	N	45754	N	00	N
20	20230829	140331	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23350	700	2	3.09	4068766300	175234	57.00	23000	23500	22900	29400	15900	22650	23219.05	6.44	0	61782	24916	23782	23116	21982	21316	23450	21650	261	6750	500	16300	50	1	52240638	12198	4670.00	6.72	12	0.34	5.00	3474.00	25450	20230804	-8.25	12450	20220928	87.55	25450	-8.25	20230804	15090	54.74	20230227	25450	-8.25	20230804	12450	87.55	20220928	1.48	Y	009420	500	261 억		3361733	N	N	45754	N	00	N
21	20230829	130318	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23350	700	2	3.09	3542051300	152722	49.68	23000	23500	22900	29400	15900	22650	23192.80	6.44	0	48343	24916	23782	23116	21982	21316	23450	21650	261	6750	500	16300	50	1	52240638	12198	4670.00	6.72	12	0.29	5.00	3474.00	25450	20230804	-8.25	12450	20220928	87.55	25450	-8.25	20230804	15090	54.74	20230227	25450	-8.25	20230804	12450	87.55	20220928	1.48	Y	009420	500	261 억		3361733	N	N	45754	N	00	N
22	20230829	120324	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23200	550	2	2.43	3169364550	136734	44.48	23000	23500	22900	29400	15900	22650	23179.05	6.44	0	41101	24916	23782	23116	21982	21316	23450	21650	261	6750	500	16300	50	1	52240638	12120	4640.00	6.68	12	0.26	5.00	3474.00	25450	20230804	-8.84	12450	20220928	86.35	25450	-8.84	20230804	15090	53.74	20230227	25450	-8.84	20230804	12450	86.35	20220928	1.48	Y	009420	500	261 억		3361733	N	N	45754	N	00	N
23	20230829	110502	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23100	450	2	1.99	2900427700	125100	40.69	23000	23500	22900	29400	15900	22650	23184.87	6.44	0	36744	24916	23782	23116	21982	21316	23450	21650	261	6750	500	16300	50	1	52240638	12068	4620.00	6.65	12	0.24	5.00	3474.00	25450	20230804	-9.23	12450	20220928	85.54	25450	-9.23	20230804	15090	53.08	20230227	25450	-9.23	20230804	12450	85.54	20220928	1.48	Y	009420	500	261 억		3361733	N	N	45754	N	00	N
24	20230829	100345	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23050	400	2	1.77	2016151550	86956	28.29	23000	23500	22900	29400	15900	22650	23185.88	6.44	0	20775	24916	23782	23116	21982	21316	23450	21650	261	6750	500	16300	50	1	52240638	12041	4610.00	6.64	12	0.17	5.00	3474.00	25450	20230804	-9.43	12450	20220928	85.14	25450	-9.43	20230804	15090	52.75	20230227	25450	-9.43	20230804	12450	85.14	20220928	1.48	Y	009420	500	261 억		3361733	N	N	45754	N	00	N
25	20230829	090235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23150	500	2	2.21	292225550	12682	4.13	23000	23150	23000	29400	15900	22650	23042.54	6.44	0	-211	24916	23782	23116	21982	21316	23450	21650	261	6750	500	16300	50	1	52240638	12094	4630.00	6.66	12	0.02	5.00	3474.00	25450	20230804	-9.04	12450	20220928	85.94	25450	-9.04	20230804	15090	53.41	20230227	25450	-9.04	20230804	12450	85.94	20220928	1.48	Y	009420	500	261 억		3361733	N	N	45754	N	00	N
26	20230828	160235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22650	-1200	5	-5.03	7055241750	306893	102.76	24200	24250	22450	31000	16700	23850	22989.27	6.55	0	-59562	24816	24332	23666	23182	22516	24575	23425	261	7150	500	17170	50	1	52240638	11833	4530.00	6.52	12	0.59	5.00	3474.00	25450	20230804	-11.00	12450	20220928	81.93	25450	-11.00	20230804	15090	50.10	20230227	25450	-11.00	20230804	12450	81.93	20220928	1.48	Y	009420	500	261 억		3419702	N	N	45754	N	00	N
27	20230828	150237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22650	-1200	5	-5.03	6669972750	289888	97.07	24200	24250	22450	31000	16700	23850	23008.79	6.55	0	-57280	24816	24332	23666	23182	22516	24575	23425	261	7150	500	17170	50	1	52240638	11833	4530.00	6.52	12	0.55	5.00	3474.00	25450	20230804	-11.00	12450	20220928	81.93	25450	-11.00	20230804	15090	50.10	20230227	25450	-11.00	20230804	12450	81.93	20220928	1.48	Y	009420	500	261 억		3419702	N	N	24235	N	00	N
28	20230828	140238	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22650	-1200	5	-5.03	6101954050	264813	88.67	24200	24250	22450	31000	16700	23850	23042.50	6.55	0	-53708	24816	24332	23666	23182	22516	24575	23425	261	7150	500	17170	50	1	52240638	11833	4530.00	6.52	12	0.51	5.00	3474.00	25450	20230804	-11.00	12450	20220928	81.93	25450	-11.00	20230804	15090	50.10	20230227	25450	-11.00	20230804	12450	81.93	20220928	1.48	Y	009420	500	261 억		3419702	N	N	24235	N	00	N
29	20230828	130241	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22700	-1150	5	-4.82	5591286850	242380	81.16	24200	24250	22450	31000	16700	23850	23068.27	6.55	0	-48592	24816	24332	23666	23182	22516	24575	23425	261	7150	500	17170	50	1	52240638	11859	4540.00	6.53	12	0.46	5.00	3474.00	25450	20230804	-10.81	12450	20220928	82.33	25450	-10.81	20230804	15090	50.43	20230227	25450	-10.81	20230804	12450	82.33	20220928	1.48	Y	009420	500	261 억		3419702	N	N	24235	N	00	N
30	20230828	120238	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22650	-1200	5	-5.03	5211254700	225626	75.55	24200	24250	22450	31000	16700	23850	23096.87	6.55	0	-44390	24816	24332	23666	23182	22516	24575	23425	261	7150	500	17170	50	1	52240638	11833	4530.00	6.52	12	0.43	5.00	3474.00	25450	20230804	-11.00	12450	20220928	81.93	25450	-11.00	20230804	15090	50.10	20230227	25450	-11.00	20230804	12450	81.93	20220928	1.48	Y	009420	500	261 억		3419702	N	N	24235	N	00	N
31	20230828	110237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22700	-1150	5	-4.82	4870998400	210627	70.53	24200	24250	22450	31000	16700	23850	23126.18	6.55	0	-42635	24816	24332	23666	23182	22516	24575	23425	261	7150	500	17170	50	1	52240638	11859	4540.00	6.53	12	0.40	5.00	3474.00	25450	20230804	-10.81	12450	20220928	82.33	25450	-10.81	20230804	15090	50.43	20230227	25450	-10.81	20230804	12450	82.33	20220928	1.48	Y	009420	500	261 억		3419702	N	N	24235	N	00	N
32	20230828	100234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22800	-1050	5	-4.40	3236545000	138393	46.34	24200	24250	22750	31000	16700	23850	23386.62	6.55	0	-39804	24816	24332	23666	23182	22516	24575	23425	261	7150	500	17170	50	1	52240638	11911	4560.00	6.56	12	0.26	5.00	3474.00	25450	20230804	-10.41	12450	20220928	83.13	25450	-10.41	20230804	15090	51.09	20230227	25450	-10.41	20230804	12450	83.13	20220928	1.48	Y	009420	500	261 억		3419702	N	N	24235	N	00	N
33	20230828	090238	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24100	250	2	1.05	274874300	11388	3.81	24200	24250	24000	31000	16700	23850	24137.19	6.55	0	-7528	24816	24332	23666	23182	22516	24575	23425	261	7150	500	17170	50	1	52240638	12590	4820.00	6.94	12	0.02	5.00	3474.00	25450	20230804	-5.30	12450	20220928	93.57	25450	-5.30	20230804	15090	59.71	20230227	25450	-5.30	20230804	12450	93.57	20220928	1.48	Y	009420	500	261 억		3419702	N	N	24235	N	00	N
34	20230825	160237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23850	400	2	1.71	7102081300	297884	141.59	23100	24150	23000	30450	16450	23450	23841.77	6.47	0	48288	24250	23850	23450	23050	22650	24050	23250	261	7000	500	16880	50	1	52240638	12459	4770.00	6.87	12	0.57	5.00	3474.00	25450	20230804	-6.29	12450	20220928	91.57	25450	-6.29	20230804	15090	58.05	20230227	25450	-6.29	20230804	12450	91.57	20220928	1.49	Y	009420	500	261 억		3378324	N	N	24220	N	00	N
35	20230825	150238	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23850	400	2	1.71	6598706150	276785	131.56	23100	24150	23000	30450	16450	23450	23840.55	6.47	0	49052	24250	23850	23450	23050	22650	24050	23250	261	7000	500	16880	50	1	52240638	12459	4770.00	6.87	12	0.53	5.00	3474.00	25450	20230804	-6.29	12450	20220928	91.57	25450	-6.29	20230804	15090	58.05	20230227	25450	-6.29	20230804	12450	91.57	20220928	1.49	Y	009420	500	261 억		3378324	N	N	30513	N	00	N
36	20230825	140237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23900	450	2	1.92	5808634350	243678	115.83	23100	24150	23000	30450	16450	23450	23837.34	6.47	0	46541	24250	23850	23450	23050	22650	24050	23250	261	7000	500	16880	50	1	52240638	12486	4780.00	6.88	12	0.47	5.00	3474.00	25450	20230804	-6.09	12450	20220928	91.97	25450	-6.09	20230804	15090	58.38	20230227	25450	-6.09	20230804	12450	91.97	20220928	1.49	Y	009420	500	261 억		3378324	N	N	30513	N	00	N
37	20230825	130237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23950	500	2	2.13	5290884300	222023	105.53	23100	24150	23000	30450	16450	23450	23830.35	6.47	0	46580	24250	23850	23450	23050	22650	24050	23250	261	7000	500	16880	50	1	52240638	12512	4790.00	6.89	12	0.43	5.00	3474.00	25450	20230804	-5.89	12450	20220928	92.37	25450	-5.89	20230804	15090	58.71	20230227	25450	-5.89	20230804	12450	92.37	20220928	1.49	Y	009420	500	261 억		3378324	N	N	30513	N	00	N
38	20230825	120237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24100	650	2	2.77	4518871750	189795	90.22	23100	24150	23000	30450	16450	23450	23809.23	6.47	0	49386	24250	23850	23450	23050	22650	24050	23250	261	7000	500	16880	50	1	52240638	12590	4820.00	6.94	12	0.36	5.00	3474.00	25450	20230804	-5.30	12450	20220928	93.57	25450	-5.30	20230804	15090	59.71	20230227	25450	-5.30	20230804	12450	93.57	20220928	1.49	Y	009420	500	261 억		3378324	N	N	30513	N	00	N
39	20230825	110237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23950	500	2	2.13	3293375250	138838	65.99	23100	24150	23000	30450	16450	23450	23721.00	6.47	0	39610	24250	23850	23450	23050	22650	24050	23250	261	7000	500	16880	50	1	52240638	12512	4790.00	6.89	12	0.27	5.00	3474.00	25450	20230804	-5.89	12450	20220928	92.37	25450	-5.89	20230804	15090	58.71	20230227	25450	-5.89	20230804	12450	92.37	20220928	1.49	Y	009420	500	261 억		3378324	N	N	30513	N	00	N
40	20230825	100237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23600	150	2	0.64	1543057800	65484	31.13	23100	23800	23000	30450	16450	23450	23563.89	6.47	0	21810	24250	23850	23450	23050	22650	24050	23250	261	7000	500	16880	50	1	52240638	12329	4720.00	6.79	12	0.13	5.00	3474.00	25450	20230804	-7.27	12450	20220928	89.56	25450	-7.27	20230804	15090	56.39	20230227	25450	-7.27	20230804	12450	89.56	20220928	1.49	Y	009420	500	261 억		3378324	N	N	30513	N	00	N
41	20230825	090237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23300	-150	5	-0.64	96289400	4157	1.98	23100	23300	23000	30450	16450	23450	23163.06	6.47	0	2032	24250	23850	23450	23050	22650	24050	23250	261	7000	500	16880	50	1	52240638	12172	4660.00	6.71	12	0.01	5.00	3474.00	25450	20230804	-8.45	12450	20220928	87.15	25450	-8.45	20230804	15090	54.41	20230227	25450	-8.45	20230804	12450	87.15	20220928	1.49	Y	009420	500	261 억		3378324	N	N	30513	N	00	N
42	20230824	160235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23450	450	2	1.96	4926999050	210158	122.84	23050	23850	23050	29900	16100	23000	23445.15	6.34	0	36464	23833	23416	23083	22666	22333	23625	22875	261	6900	500	16560	50	1	52240638	12250	4690.00	6.75	12	0.40	5.00	3474.00	25450	20230804	-7.86	12450	20220928	88.35	25450	-7.86	20230804	15090	55.40	20230227	25450	-7.86	20230804	12450	88.35	20220928	1.50	Y	009420	500	261 억		3313559	N	N	30513	N	00	N
43	20230824	150233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23450	450	2	1.96	4531552650	193274	112.97	23050	23850	23050	29900	16100	23000	23447.24	6.34	0	30883	23833	23416	23083	22666	22333	23625	22875	261	6900	500	16560	50	1	52240638	12250	4690.00	6.75	12	0.37	5.00	3474.00	25450	20230804	-7.86	12450	20220928	88.35	25450	-7.86	20230804	15090	55.40	20230227	25450	-7.86	20230804	12450	88.35	20220928	1.50	Y	009420	500	261 억		3313559	N	N	22727	N	00	N
44	20230824	140235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23550	550	2	2.39	3902390400	166430	97.28	23050	23850	23050	29900	16100	23000	23448.78	6.34	0	23377	23833	23416	23083	22666	22333	23625	22875	261	6900	500	16560	50	1	52240638	12303	4710.00	6.78	12	0.32	5.00	3474.00	25450	20230804	-7.47	12450	20220928	89.16	25450	-7.47	20230804	15090	56.06	20230227	25450	-7.47	20230804	12450	89.16	20220928	1.50	Y	009420	500	261 억		3313559	N	N	22727	N	00	N
45	20230824	130236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23450	450	2	1.96	3382878150	144332	84.36	23050	23850	23050	29900	16100	23000	23439.46	6.34	0	18692	23833	23416	23083	22666	22333	23625	22875	261	6900	500	16560	50	1	52240638	12250	4690.00	6.75	12	0.28	5.00	3474.00	25450	20230804	-7.86	12450	20220928	88.35	25450	-7.86	20230804	15090	55.40	20230227	25450	-7.86	20230804	12450	88.35	20220928	1.50	Y	009420	500	261 억		3313559	N	N	22727	N	00	N
46	20230824	120237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23350	350	2	1.52	3013380500	128525	75.12	23050	23850	23050	29900	16100	23000	23447.34	6.34	0	15497	23833	23416	23083	22666	22333	23625	22875	261	6900	500	16560	50	1	52240638	12198	4670.00	6.72	12	0.25	5.00	3474.00	25450	20230804	-8.25	12450	20220928	87.55	25450	-8.25	20230804	15090	54.74	20230227	25450	-8.25	20230804	12450	87.55	20220928	1.50	Y	009420	500	261 억		3313559	N	N	22727	N	00	N
47	20230824	110235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23200	200	2	0.87	2806862700	119667	69.95	23050	23850	23050	29900	16100	23000	23457.22	6.34	0	16368	23833	23416	23083	22666	22333	23625	22875	261	6900	500	16560	50	1	52240638	12120	4640.00	6.68	12	0.23	5.00	3474.00	25450	20230804	-8.84	12450	20220928	86.35	25450	-8.84	20230804	15090	53.74	20230227	25450	-8.84	20230804	12450	86.35	20220928	1.50	Y	009420	500	261 억		3313559	N	N	22727	N	00	N
48	20230824	100235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23400	400	2	1.74	2076147150	88243	51.58	23050	23850	23050	29900	16100	23000	23530.15	6.34	0	22728	23833	23416	23083	22666	22333	23625	22875	261	6900	500	16560	50	1	52240638	12224	4680.00	6.74	12	0.17	5.00	3474.00	25450	20230804	-8.06	12450	20220928	87.95	25450	-8.06	20230804	15090	55.07	20230227	25450	-8.06	20230804	12450	87.95	20220928	1.50	Y	009420	500	261 억		3313559	N	N	22727	N	00	N
49	20230824	090236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23150	150	2	0.65	194077050	8338	4.87	23050	23400	23050	29900	16100	23000	23290.94	6.34	0	1416	23833	23416	23083	22666	22333	23625	22875	261	6900	500	16560	50	1	52240638	12094	4630.00	6.66	12	0.02	5.00	3474.00	25450	20230804	-9.04	12450	20220928	85.94	25450	-9.04	20230804	15090	53.41	20230227	25450	-9.04	20230804	12450	85.94	20220928	1.50	Y	009420	500	261 억		3313559	N	N	22727	N	00	N
50	20230823	160234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23000	0	3	0.00	3954746600	170371	99.21	22750	23500	22750	29900	16100	23000	23212.98	6.30	0	23314	23766	23382	23066	22682	22366	23350	22650	261	6900	500	16560	50	1	52240638	12015	4600.00	6.62	12	0.33	5.00	3474.00	25450	20230804	-9.63	12450	20220928	84.74	25450	-9.63	20230804	15090	52.42	20230227	25450	-9.63	20230804	12450	84.74	20220928	1.49	Y	009420	500	261 억		3288653	N	N	22701	N	00	N
51	20230823	150235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23100	100	2	0.43	3524017550	151682	88.33	22750	23500	22750	29900	16100	23000	23232.93	6.30	0	15277	23766	23382	23066	22682	22366	23350	22650	261	6900	500	16560	50	1	52240638	12068	4620.00	6.65	12	0.29	5.00	3474.00	25450	20230804	-9.23	12450	20220928	85.54	25450	-9.23	20230804	15090	53.08	20230227	25450	-9.23	20230804	12450	85.54	20220928	1.49	Y	009420	500	261 억		3288653	N	N	27792	N	00	N
52	20230823	140236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23150	150	2	0.65	3252196450	139934	81.49	22750	23500	22750	29900	16100	23000	23240.93	6.30	0	11472	23766	23382	23066	22682	22366	23350	22650	261	6900	500	16560	50	1	52240638	12094	4630.00	6.66	12	0.27	5.00	3474.00	25450	20230804	-9.04	12450	20220928	85.94	25450	-9.04	20230804	15090	53.41	20230227	25450	-9.04	20230804	12450	85.94	20220928	1.49	Y	009420	500	261 억		3288653	N	N	27792	N	00	N
53	20230823	130235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23250	250	2	1.09	2803725150	120582	70.22	22750	23500	22750	29900	16100	23000	23251.61	6.30	0	18540	23766	23382	23066	22682	22366	23350	22650	261	6900	500	16560	50	1	52240638	12146	4650.00	6.69	12	0.23	5.00	3474.00	25450	20230804	-8.64	12450	20220928	86.75	25450	-8.64	20230804	15090	54.08	20230227	25450	-8.64	20230804	12450	86.75	20220928	1.49	Y	009420	500	261 억		3288653	N	N	27792	N	00	N
54	20230823	120236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23200	200	2	0.87	2446882650	105221	61.27	22750	23500	22750	29900	16100	23000	23254.70	6.30	0	17909	23766	23382	23066	22682	22366	23350	22650	261	6900	500	16560	50	1	52240638	12120	4640.00	6.68	12	0.20	5.00	3474.00	25450	20230804	-8.84	12450	20220928	86.35	25450	-8.84	20230804	15090	53.74	20230227	25450	-8.84	20230804	12450	86.35	20220928	1.49	Y	009420	500	261 억		3288653	N	N	27792	N	00	N
55	20230823	110235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23150	150	2	0.65	2005235550	86164	50.18	22750	23500	22750	29900	16100	23000	23272.31	6.30	0	12404	23766	23382	23066	22682	22366	23350	22650	261	6900	500	16560	50	1	52240638	12094	4630.00	6.66	12	0.16	5.00	3474.00	25450	20230804	-9.04	12450	20220928	85.94	25450	-9.04	20230804	15090	53.41	20230227	25450	-9.04	20230804	12450	85.94	20220928	1.49	Y	009420	500	261 억		3288653	N	N	27792	N	00	N
56	20230823	100236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23250	250	2	1.09	1581175350	67917	39.55	22750	23500	22750	29900	16100	23000	23281.00	6.30	0	5762	23766	23382	23066	22682	22366	23350	22650	261	6900	500	16560	50	1	52240638	12146	4650.00	6.69	12	0.13	5.00	3474.00	25450	20230804	-8.64	12450	20220928	86.75	25450	-8.64	20230804	15090	54.08	20230227	25450	-8.64	20230804	12450	86.75	20220928	1.49	Y	009420	500	261 억		3288653	N	N	27792	N	00	N
57	20230823	090237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22950	-50	5	-0.22	80268500	3513	2.05	22750	23000	22750	29900	16100	23000	22848.99	6.30	0	-468	23766	23382	23066	22682	22366	23350	22650	261	6900	500	16560	50	1	52240638	11989	4590.00	6.61	12	0.01	5.00	3474.00	25450	20230804	-9.82	12450	20220928	84.34	25450	-9.82	20230804	15090	52.09	20230227	25450	-9.82	20230804	12450	84.34	20220928	1.49	Y	009420	500	261 억		3288653	N	N	27792	N	00	N
58	20230822	160234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23000	0	3	0.00	3936132400	171144	93.27	23000	23450	22750	29900	16100	23000	22998.93	6.33	0	3730	23666	23332	23066	22732	22466	23300	22700	261	6900	500	16560	50	1	52240638	12015	4600.00	6.62	12	0.33	5.00	3474.00	25450	20230804	-9.63	12450	20220928	84.74	25450	-9.63	20230804	15090	52.42	20230227	25450	-9.63	20230804	12450	84.74	20220928	1.52	Y	009420	500	261 억		3308185	N	N	27792	N	00	N
59	20230822	150234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22850	-150	5	-0.65	3617725300	157271	85.71	23000	23450	22750	29900	16100	23000	23003.13	6.33	0	3452	23666	23332	23066	22732	22466	23300	22700	261	6900	500	16560	50	1	52240638	11937	4570.00	6.58	12	0.30	5.00	3474.00	25450	20230804	-10.22	12450	20220928	83.53	25450	-10.22	20230804	15090	51.42	20230227	25450	-10.22	20230804	12450	83.53	20220928	1.52	Y	009420	500	261 억		3308185	N	N	31599	N	00	N
60	20230822	140235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22850	-150	5	-0.65	3356170650	145814	79.47	23000	23450	22750	29900	16100	23000	23016.80	6.33	0	2463	23666	23332	23066	22732	22466	23300	22700	261	6900	500	16560	50	1	52240638	11937	4570.00	6.58	12	0.28	5.00	3474.00	25450	20230804	-10.22	12450	20220928	83.53	25450	-10.22	20230804	15090	51.42	20230227	25450	-10.22	20230804	12450	83.53	20220928	1.52	Y	009420	500	261 억		3308185	N	N	31599	N	00	N
61	20230822	130233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23000	0	3	0.00	2922071950	126861	69.14	23000	23450	22750	29900	16100	23000	23033.66	6.33	0	3139	23666	23332	23066	22732	22466	23300	22700	261	6900	500	16560	50	1	52240638	12015	4600.00	6.62	12	0.24	5.00	3474.00	25450	20230804	-9.63	12450	20220928	84.74	25450	-9.63	20230804	15090	52.42	20230227	25450	-9.63	20230804	12450	84.74	20220928	1.52	Y	009420	500	261 억		3308185	N	N	31599	N	00	N
62	20230822	120231	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22900	-100	5	-0.43	2718809100	117993	64.30	23000	23450	22750	29900	16100	23000	23042.13	6.33	0	1860	23666	23332	23066	22732	22466	23300	22700	261	6900	500	16560	50	1	52240638	11963	4580.00	6.59	12	0.23	5.00	3474.00	25450	20230804	-10.02	12450	20220928	83.94	25450	-10.02	20230804	15090	51.76	20230227	25450	-10.02	20230804	12450	83.94	20220928	1.52	Y	009420	500	261 억		3308185	N	N	31599	N	00	N
63	20230822	110233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22750	-250	5	-1.09	2396294400	103895	56.62	23000	23450	22750	29900	16100	23000	23064.59	6.33	0	237	23666	23332	23066	22732	22466	23300	22700	261	6900	500	16560	50	1	52240638	11885	4550.00	6.55	12	0.20	5.00	3474.00	25450	20230804	-10.61	12450	20220928	82.73	25450	-10.61	20230804	15090	50.76	20230227	25450	-10.61	20230804	12450	82.73	20220928	1.52	Y	009420	500	261 억		3308185	N	N	31599	N	00	N
64	20230822	100232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23300	300	2	1.30	1688670350	73076	39.83	23000	23450	22800	29900	16100	23000	23108.45	6.33	0	6528	23666	23332	23066	22732	22466	23300	22700	261	6900	500	16560	50	1	52240638	12172	4660.00	6.71	12	0.14	5.00	3474.00	25450	20230804	-8.45	12450	20220928	87.15	25450	-8.45	20230804	15090	54.41	20230227	25450	-8.45	20230804	12450	87.15	20220928	1.52	Y	009420	500	261 억		3308185	N	N	31599	N	00	N
65	20230822	090232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23000	0	3	0.00	114400750	4978	2.71	23000	23050	22900	29900	16100	23000	22981.17	6.33	0	-963	23666	23332	23066	22732	22466	23300	22700	261	6900	500	16560	50	1	52240638	12015	4600.00	6.62	12	0.01	5.00	3474.00	25450	20230804	-9.63	12450	20220928	84.74	25450	-9.63	20230804	15090	52.42	20230227	25450	-9.63	20230804	12450	84.74	20220928	1.52	Y	009420	500	261 억		3308185	N	N	31599	N	00	N
66	20230821	160232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23000	-300	5	-1.29	4219018200	183098	28.47	23000	23400	22800	30250	16350	23300	23042.05	6.32	0	11542	25000	24150	23000	22150	21000	24575	22575	261	6950	500	16770	50	1	52240638	12015	4600.00	6.62	12	0.35	5.00	3474.00	25450	20230804	-9.63	12450	20220928	84.74	25450	-9.63	20230804	15090	52.42	20230227	25450	-9.63	20230804	12450	84.74	20220928	1.57	Y	009420	500	261 억		3299255	N	N	31599	N	00	N
67	20230821	150234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23000	-300	5	-1.29	3912745550	169787	26.40	23000	23400	22800	30250	16350	23300	23044.57	6.32	0	5773	25000	24150	23000	22150	21000	24575	22575	261	6950	500	16770	50	1	52240638	12015	4600.00	6.62	12	0.33	5.00	3474.00	25450	20230804	-9.63	12450	20220928	84.74	25450	-9.63	20230804	15090	52.42	20230227	25450	-9.63	20230804	12450	84.74	20220928	1.57	Y	009420	500	261 억		3299255	N	N	38024	N	00	N
68	20230821	140234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23150	-150	5	-0.64	3309001750	143652	22.34	23000	23400	22800	30250	16350	23300	23034.29	6.32	0	5688	25000	24150	23000	22150	21000	24575	22575	261	6950	500	16770	50	1	52240638	12094	4630.00	6.66	12	0.27	5.00	3474.00	25450	20230804	-9.04	12450	20220928	85.94	25450	-9.04	20230804	15090	53.41	20230227	25450	-9.04	20230804	12450	85.94	20220928	1.57	Y	009420	500	261 억		3299255	N	N	38024	N	00	N
69	20230821	130236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23150	-150	5	-0.64	2869822250	124756	19.40	23000	23300	22800	30250	16350	23300	23002.76	6.32	0	7267	25000	24150	23000	22150	21000	24575	22575	261	6950	500	16770	50	1	52240638	12094	4630.00	6.66	12	0.24	5.00	3474.00	25450	20230804	-9.04	12450	20220928	85.94	25450	-9.04	20230804	15090	53.41	20230227	25450	-9.04	20230804	12450	85.94	20220928	1.57	Y	009420	500	261 억		3299255	N	N	38024	N	00	N
70	20230821	120235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23000	-300	5	-1.29	2712974300	117976	18.35	23000	23300	22800	30250	16350	23300	22995.20	6.32	0	5804	25000	24150	23000	22150	21000	24575	22575	261	6950	500	16770	50	1	52240638	12015	4600.00	6.62	12	0.23	5.00	3474.00	25450	20230804	-9.63	12450	20220928	84.74	25450	-9.63	20230804	15090	52.42	20230227	25450	-9.63	20230804	12450	84.74	20220928	1.57	Y	009420	500	261 억		3299255	N	N	38024	N	00	N
71	20230821	110234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22900	-400	5	-1.72	2405181400	104560	16.26	23000	23300	22800	30250	16350	23300	23002.02	6.32	0	2215	25000	24150	23000	22150	21000	24575	22575	261	6950	500	16770	50	1	52240638	11963	4580.00	6.59	12	0.20	5.00	3474.00	25450	20230804	-10.02	12450	20220928	83.94	25450	-10.02	20230804	15090	51.76	20230227	25450	-10.02	20230804	12450	83.94	20220928	1.57	Y	009420	500	261 억		3299255	N	N	38024	N	00	N
72	20230821	100234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23100	-200	5	-0.86	1497444550	65161	10.13	23000	23300	22800	30250	16350	23300	22979.20	6.32	0	1662	25000	24150	23000	22150	21000	24575	22575	261	6950	500	16770	50	1	52240638	12068	4620.00	6.65	12	0.12	5.00	3474.00	25450	20230804	-9.23	12450	20220928	85.54	25450	-9.23	20230804	15090	53.08	20230227	25450	-9.23	20230804	12450	85.54	20220928	1.57	Y	009420	500	261 억		3299255	N	N	38024	N	00	N
73	20230821	090236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23150	-150	5	-0.64	98699000	4275	0.66	23000	23200	23000	30250	16350	23300	23071.27	6.32	0	-321	25000	24150	23000	22150	21000	24575	22575	261	6950	500	16770	50	1	52240638	12094	4630.00	6.66	12	0.01	5.00	3474.00	25450	20230804	-9.04	12450	20220928	85.94	25450	-9.04	20230804	15090	53.41	20230227	25450	-9.04	20230804	12450	85.94	20220928	1.57	Y	009420	500	261 억		3299255	N	N	38024	N	00	N
74	20230818	160234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23300	950	2	4.25	14868549450	640645	179.54	21900	23850	21850	29050	15650	22350	23208.51	5.94	0	197098	23216	22782	22366	21932	21516	23000	22150	261	6700	500	16090	50	1	52240638	12172	4660.00	6.71	12	1.23	5.00	3474.00	25450	20230804	-8.45	12450	20220928	87.15	25450	-8.45	20230804	15090	54.41	20230227	25450	-8.45	20230804	12450	87.15	20220928	1.55	Y	009420	500	261 억		3102379	N	N	38024	N	00	N
75	20230818	150233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23300	950	2	4.25	13879347700	598101	167.62	21900	23850	21850	29050	15650	22350	23205.70	5.94	0	180640	23216	22782	22366	21932	21516	23000	22150	261	6700	500	16090	50	1	52240638	12172	4660.00	6.71	12	1.14	5.00	3474.00	25450	20230804	-8.45	12450	20220928	87.15	25450	-8.45	20230804	15090	54.41	20230227	25450	-8.45	20230804	12450	87.15	20220928	1.55	Y	009420	500	261 억		3102379	N	N	51110	N	00	N
76	20230818	140233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23200	850	2	3.80	12822502450	552511	154.84	21900	23850	21850	29050	15650	22350	23207.69	5.94	0	166517	23216	22782	22366	21932	21516	23000	22150	261	6700	500	16090	50	1	52240638	12120	4640.00	6.68	12	1.06	5.00	3474.00	25450	20230804	-8.84	12450	20220928	86.35	25450	-8.84	20230804	15090	53.74	20230227	25450	-8.84	20230804	12450	86.35	20220928	1.55	Y	009420	500	261 억		3102379	N	N	51110	N	00	N
77	20230818	130231	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23350	1000	2	4.47	11920055400	513723	143.97	21900	23850	21850	29050	15650	22350	23203.28	5.94	0	150231	23216	22782	22366	21932	21516	23000	22150	261	6700	500	16090	50	1	52240638	12198	4670.00	6.72	12	0.98	5.00	3474.00	25450	20230804	-8.25	12450	20220928	87.55	25450	-8.25	20230804	15090	54.74	20230227	25450	-8.25	20230804	12450	87.55	20220928	1.55	Y	009420	500	261 억		3102379	N	N	51110	N	00	N
78	20230818	120240	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23250	900	2	4.03	11291922950	486757	136.41	21900	23850	21850	29050	15650	22350	23198.28	5.94	0	141738	23216	22782	22366	21932	21516	23000	22150	261	6700	500	16090	50	1	52240638	12146	4650.00	6.69	12	0.93	5.00	3474.00	25450	20230804	-8.64	12450	20220928	86.75	25450	-8.64	20230804	15090	54.08	20230227	25450	-8.64	20230804	12450	86.75	20220928	1.55	Y	009420	500	261 억		3102379	N	N	51110	N	00	N
79	20230818	110232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23200	850	2	3.80	10428244000	449701	126.03	21900	23850	21850	29050	15650	22350	23189.29	5.94	0	122982	23216	22782	22366	21932	21516	23000	22150	261	6700	500	16090	50	1	52240638	12120	4640.00	6.68	12	0.86	5.00	3474.00	25450	20230804	-8.84	12450	20220928	86.35	25450	-8.84	20230804	15090	53.74	20230227	25450	-8.84	20230804	12450	86.35	20220928	1.55	Y	009420	500	261 억		3102379	N	N	51110	N	00	N
80	20230818	100233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23450	1100	2	4.92	8266841050	357128	100.08	21900	23850	21850	29050	15650	22350	23148.12	5.94	0	109319	23216	22782	22366	21932	21516	23000	22150	261	6700	500	16090	50	1	52240638	12250	4690.00	6.75	12	0.68	5.00	3474.00	25450	20230804	-7.86	12450	20220928	88.35	25450	-7.86	20230804	15090	55.40	20230227	25450	-7.86	20230804	12450	88.35	20220928	1.55	Y	009420	500	261 억		3102379	N	N	51110	N	00	N
81	20230818	090233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22400	50	2	0.22	796007750	35978	10.08	21900	22850	21850	29050	15650	22350	22124.83	5.94	0	17451	23216	22782	22366	21932	21516	23000	22150	261	6700	500	16090	50	1	52240638	11702	4480.00	6.45	12	0.07	5.00	3474.00	25450	20230804	-11.98	12450	20220928	79.92	25450	-11.98	20230804	15090	48.44	20230227	25450	-11.98	20230804	12450	79.92	20220928	1.55	Y	009420	500	261 억		3102379	N	N	51110	N	00	N
82	20230817	160234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22350	200	2	0.90	7970305800	355329	33.55	21950	22800	21950	28750	15550	22150	22431.20	5.89	0	25095	25450	23800	22750	21100	20050	23275	20575	261	6600	500	15940	50	1	52240638	11676	4470.00	6.43	12	0.68	5.00	3474.00	25450	20230804	-12.18	12450	20220928	79.52	25450	-12.18	20230804	15090	48.11	20230227	25450	-12.18	20230804	12450	79.52	20220928	1.54	Y	009420	500	261 억		3075725	N	N	51110	N	00	N
83	20230817	150236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22400	250	2	1.13	7307794350	325712	30.75	21950	22800	21950	28750	15550	22150	22436.42	5.89	0	19007	25450	23800	22750	21100	20050	23275	20575	261	6600	500	15940	50	1	52240638	11702	4480.00	6.45	12	0.62	5.00	3474.00	25450	20230804	-11.98	12450	20220928	79.92	25450	-11.98	20230804	15090	48.44	20230227	25450	-11.98	20230804	12450	79.92	20220928	1.54	Y	009420	500	261 억		3075725	N	N	140761	N	00	N
84	20230817	140233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22400	250	2	1.13	6436838200	286738	27.07	21950	22800	21950	28750	15550	22150	22448.56	5.89	0	28739	25450	23800	22750	21100	20050	23275	20575	261	6600	500	15940	50	1	52240638	11702	4480.00	6.45	12	0.55	5.00	3474.00	25450	20230804	-11.98	12450	20220928	79.92	25450	-11.98	20230804	15090	48.44	20230227	25450	-11.98	20230804	12450	79.92	20220928	1.54	Y	009420	500	261 억		3075725	N	N	140761	N	00	N
85	20230817	130232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22500	350	2	1.58	5582351200	248625	23.47	21950	22800	21950	28750	15550	22150	22452.97	5.89	0	29403	25450	23800	22750	21100	20050	23275	20575	261	6600	500	15940	50	1	52240638	11754	4500.00	6.48	12	0.48	5.00	3474.00	25450	20230804	-11.59	12450	20220928	80.72	25450	-11.59	20230804	15090	49.11	20230227	25450	-11.59	20230804	12450	80.72	20220928	1.54	Y	009420	500	261 억		3075725	N	N	140761	N	00	N
86	20230817	120234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22450	300	2	1.35	5195309200	231381	21.84	21950	22800	21950	28750	15550	22150	22453.56	5.89	0	30896	25450	23800	22750	21100	20050	23275	20575	261	6600	500	15940	50	1	52240638	11728	4490.00	6.46	12	0.44	5.00	3474.00	25450	20230804	-11.79	12450	20220928	80.32	25450	-11.79	20230804	15090	48.77	20230227	25450	-11.79	20230804	12450	80.32	20220928	1.54	Y	009420	500	261 억		3075725	N	N	140761	N	00	N
87	20230817	110233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22400	250	2	1.13	4501070950	200476	18.93	21950	22800	21950	28750	15550	22150	22452.01	5.89	0	31394	25450	23800	22750	21100	20050	23275	20575	261	6600	500	15940	50	1	52240638	11702	4480.00	6.45	12	0.38	5.00	3474.00	25450	20230804	-11.98	12450	20220928	79.92	25450	-11.98	20230804	15090	48.44	20230227	25450	-11.98	20230804	12450	79.92	20220928	1.54	Y	009420	500	261 억		3075725	N	N	140761	N	00	N
88	20230817	100233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22350	200	2	0.90	3654489400	162658	15.36	21950	22800	21950	28750	15550	22150	22467.44	5.89	0	33471	25450	23800	22750	21100	20050	23275	20575	261	6600	500	15940	50	1	52240638	11676	4470.00	6.43	12	0.31	5.00	3474.00	25450	20230804	-12.18	12450	20220928	79.52	25450	-12.18	20230804	15090	48.11	20230227	25450	-12.18	20230804	12450	79.52	20220928	1.54	Y	009420	500	261 억		3075725	N	N	140761	N	00	N
89	20230817	090232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22300	150	2	0.68	184241150	8316	0.79	21950	22400	21950	28750	15550	22150	22155.06	5.89	0	1388	25450	23800	22750	21100	20050	23275	20575	261	6600	500	15940	50	1	52240638	11650	4460.00	6.42	12	0.02	5.00	3474.00	25450	20230804	-12.38	12450	20220928	79.12	25450	-12.38	20230804	15090	47.78	20230227	25450	-12.38	20230804	12450	79.12	20220928	1.54	Y	009420	500	261 억		3075725	N	N	140761	N	00	N
90	20230816	160233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22150	-2700	5	-10.87	23775968600	1054130	184.27	24050	24400	21700	32300	17400	24850	22555.38	6.14	0	-139260	25650	25250	24700	24300	23750	25450	24500	261	7450	500	17890	50	1	52240638	11571	4430.00	6.38	12	2.02	5.00	3474.00	25450	20230804	-12.97	12450	20220928	77.91	25450	-12.97	20230804	15090	46.79	20230227	25450	-12.97	20230804	12450	77.91	20220928	1.52	Y	009420	500	261 억		3208101	N	N	140761	N	00	N
91	20230816	150232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22200	-2650	5	-10.66	22765146550	1008552	176.31	24050	24400	21700	32300	17400	24850	22571.97	6.14	0	-132171	25650	25250	24700	24300	23750	25450	24500	261	7450	500	17890	50	1	52240638	11597	4440.00	6.39	12	1.93	5.00	3474.00	25450	20230804	-12.77	12450	20220928	78.31	25450	-12.77	20230804	15090	47.12	20230227	25450	-12.77	20230804	12450	78.31	20220928	1.52	Y	009420	500	261 억		3208101	N	N	55886	N	00	N
92	20230816	140232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22600	-2250	5	-9.05	20756657450	919317	160.71	24050	24400	21700	32300	17400	24850	22578.19	6.14	0	-127360	25650	25250	24700	24300	23750	25450	24500	261	7450	500	17890	50	1	52240638	11806	4520.00	6.51	12	1.76	5.00	3474.00	25450	20230804	-11.20	12450	20220928	81.53	25450	-11.20	20230804	15090	49.77	20230227	25450	-11.20	20230804	12450	81.53	20220928	1.52	Y	009420	500	261 억		3208101	N	N	55886	N	00	N
93	20230816	130234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22150	-2700	5	-10.87	18446903950	816201	142.68	24050	24400	21700	32300	17400	24850	22600.76	6.14	0	-122230	25650	25250	24700	24300	23750	25450	24500	261	7450	500	17890	50	1	52240638	11571	4430.00	6.38	12	1.56	5.00	3474.00	25450	20230804	-12.97	12450	20220928	77.91	25450	-12.97	20230804	15090	46.79	20230227	25450	-12.97	20230804	12450	77.91	20220928	1.52	Y	009420	500	261 억		3208101	N	N	55886	N	00	N
94	20230816	120235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	21750	-3100	5	-12.47	16629542750	733456	128.22	24050	24400	21750	32300	17400	24850	22672.67	6.14	0	-124317	25650	25250	24700	24300	23750	25450	24500	261	7450	500	17890	50	1	52240638	11362	4350.00	6.26	12	1.40	5.00	3474.00	25450	20230804	-14.54	12450	20220928	74.70	25450	-14.54	20230804	15090	44.14	20230227	25450	-14.54	20230804	12450	74.70	20220928	1.52	Y	009420	500	261 억		3208101	N	N	55886	N	00	N
95	20230816	110234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22150	-2700	5	-10.87	14306060250	627768	109.74	24050	24400	21800	32300	17400	24850	22788.56	6.14	0	-99554	25650	25250	24700	24300	23750	25450	24500	261	7450	500	17890	50	1	52240638	11571	4430.00	6.38	12	1.20	5.00	3474.00	25450	20230804	-12.97	12450	20220928	77.91	25450	-12.97	20230804	15090	46.79	20230227	25450	-12.97	20230804	12450	77.91	20220928	1.52	Y	009420	500	261 억		3208101	N	N	55886	N	00	N
96	20230816	100229	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22300	-2550	5	-10.26	8968665800	386555	67.57	24050	24400	22000	32300	17400	24850	23201.26	6.14	0	-35696	25650	25250	24700	24300	23750	25450	24500	261	7450	500	17890	50	1	52240638	11650	4460.00	6.42	12	0.74	5.00	3474.00	25450	20230804	-12.38	12450	20220928	79.12	25450	-12.38	20230804	15090	47.78	20230227	25450	-12.38	20230804	12450	79.12	20220928	1.52	Y	009420	500	261 억		3208101	N	N	55886	N	00	N
97	20230816	090231	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24200	-650	5	-2.62	741808500	30819	5.39	24050	24400	23950	32300	17400	24850	24068.25	6.14	0	922	25650	25250	24700	24300	23750	25450	24500	261	7450	500	17890	50	1	52240638	12642	4840.00	6.97	12	0.06	5.00	3474.00	25450	20230804	-4.91	12450	20220928	94.38	25450	-4.91	20230804	15090	60.37	20230227	25450	-4.91	20230804	12450	94.38	20220928	1.52	Y	009420	500	261 억		3208101	N	N	55886	N	00	N
98	20230814	160231	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24850	600	2	2.47	14082056050	570019	174.45	24650	25100	24150	31500	17000	24250	24704.49	6.25	0	-47594	25150	24700	24100	23650	23050	24400	23350	261	7250	500	17460	50	1	52240638	12982	4970.00	7.15	12	1.09	5.00	3474.00	25450	20230804	-2.36	12450	20220928	99.60	25450	-2.36	20230804	15090	64.68	20230227	25450	-2.36	20230804	12450	99.60	20220928	1.59	Y	009420	500	261 억		3266942	N	N	55886	N	00	N
99	20230814	150231	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24800	550	2	2.27	13009011100	526911	161.25	24650	25100	24150	31500	17000	24250	24689.23	6.25	0	-32792	25150	24700	24100	23650	23050	24400	23350	261	7250	500	17460	50	1	52240638	12956	4960.00	7.14	12	1.01	5.00	3474.00	25450	20230804	-2.55	12450	20220928	99.20	25450	-2.55	20230804	15090	64.35	20230227	25450	-2.55	20230804	12450	99.20	20220928	1.59	Y	009420	500	261 억		3266942	N	N	43070	N	00	N
100	20230814	140231	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24350	100	2	0.41	10692074000	433218	132.58	24650	25100	24150	31500	17000	24250	24680.62	6.25	0	-23201	25150	24700	24100	23650	23050	24400	23350	261	7250	500	17460	50	1	52240638	12721	4870.00	7.01	12	0.83	5.00	3474.00	25450	20230804	-4.32	12450	20220928	95.58	25450	-4.32	20230804	15090	61.37	20230227	25450	-4.32	20230804	12450	95.58	20220928	1.59	Y	009420	500	261 억		3266942	N	N	43070	N	00	N
101	20230814	130230	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24450	200	2	0.82	9614515150	389136	119.09	24650	25100	24150	31500	17000	24250	24707.38	6.25	0	-15536	25150	24700	24100	23650	23050	24400	23350	261	7250	500	17460	50	1	52240638	12773	4890.00	7.04	12	0.74	5.00	3474.00	25450	20230804	-3.93	12450	20220928	96.39	25450	-3.93	20230804	15090	62.03	20230227	25450	-3.93	20230804	12450	96.39	20220928	1.59	Y	009420	500	261 억		3266942	N	N	43070	N	00	N
102	20230814	120230	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24750	500	2	2.06	8731350300	353169	108.08	24650	25100	24150	31500	17000	24250	24722.91	6.25	0	-10571	25150	24700	24100	23650	23050	24400	23350	261	7250	500	17460	50	1	52240638	12930	4950.00	7.12	12	0.68	5.00	3474.00	25450	20230804	-2.75	12450	20220928	98.80	25450	-2.75	20230804	15090	64.02	20230227	25450	-2.75	20230804	12450	98.80	20220928	1.59	Y	009420	500	261 억		3266942	N	N	43070	N	00	N
103	20230814	110230	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24900	650	2	2.68	6938695500	280914	85.97	24650	25100	24150	31500	17000	24250	24700.48	6.25	0	-7930	25150	24700	24100	23650	23050	24400	23350	261	7250	500	17460	50	1	52240638	13008	4980.00	7.17	12	0.54	5.00	3474.00	25450	20230804	-2.16	12450	20220928	100.00	25450	-2.16	20230804	15090	65.01	20230227	25450	-2.16	20230804	12450	100.00	20220928	1.59	Y	009420	500	261 억		3266942	N	N	43070	N	00	N
104	20230814	100229	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24350	100	2	0.41	3174695500	129603	39.66	24650	24850	24150	31500	17000	24250	24495.61	6.25	0	-22152	25150	24700	24100	23650	23050	24400	23350	261	7250	500	17460	50	1	52240638	12721	4870.00	7.01	12	0.25	5.00	3474.00	25450	20230804	-4.32	12450	20220928	95.58	25450	-4.32	20230804	15090	61.37	20230227	25450	-4.32	20230804	12450	95.58	20220928	1.59	Y	009420	500	261 억		3266942	N	N	43070	N	00	N
105	20230814	090230	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24500	250	2	1.03	207099100	8437	2.58	24650	24650	24350	31500	17000	24250	24547.77	6.25	0	-1032	25150	24700	24100	23650	23050	24400	23350	261	7250	500	17460	50	1	52240638	12799	4900.00	7.05	12	0.02	5.00	3474.00	25450	20230804	-3.73	12450	20220928	96.79	25450	-3.73	20230804	15090	62.36	20230227	25450	-3.73	20230804	12450	96.79	20220928	1.59	Y	009420	500	261 억		3266942	N	N	43070	N	00	N
106	20230811	160228	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24250	-250	5	-1.02	7827359050	324387	76.04	24400	24550	23500	31850	17150	24500	24128.84	6.30	0	-19806	25266	24882	24116	23732	22966	25075	23925	261	7350	500	17640	50	1	52240638	12668	4850.00	6.98	12	0.62	5.00	3474.00	25450	20230804	-4.72	12450	20220928	94.78	25450	-4.72	20230804	15090	60.70	20230227	25450	-4.72	20230804	12450	94.78	20220928	1.66	Y	009420	500	261 억		3289941	N	N	42770	N	00	N
107	20230811	150227	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24200	-300	5	-1.22	7297657000	302536	70.92	24400	24550	23500	31850	17150	24500	24121.60	6.30	0	-27016	25266	24882	24116	23732	22966	25075	23925	261	7350	500	17640	50	1	52240638	12642	4840.00	6.97	12	0.58	5.00	3474.00	25450	20230804	-4.91	12450	20220928	94.38	25450	-4.91	20230804	15090	60.37	20230227	25450	-4.91	20230804	12450	94.38	20220928	1.66	Y	009420	500	261 억		3289941	N	N	52799	N	00	N
108	20230811	140228	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24250	-250	5	-1.02	6380864750	264777	62.06	24400	24550	23500	31850	17150	24500	24099.00	6.30	0	-30842	25266	24882	24116	23732	22966	25075	23925	261	7350	500	17640	50	1	52240638	12668	4850.00	6.98	12	0.51	5.00	3474.00	25450	20230804	-4.72	12450	20220928	94.78	25450	-4.72	20230804	15090	60.70	20230227	25450	-4.72	20230804	12450	94.78	20220928	1.66	Y	009420	500	261 억		3289941	N	N	52799	N	00	N
109	20230811	130228	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24250	-250	5	-1.02	5903311900	245113	57.46	24400	24550	23500	31850	17150	24500	24084.03	6.30	0	-31848	25266	24882	24116	23732	22966	25075	23925	261	7350	500	17640	50	1	52240638	12668	4850.00	6.98	12	0.47	5.00	3474.00	25450	20230804	-4.72	12450	20220928	94.78	25450	-4.72	20230804	15090	60.70	20230227	25450	-4.72	20230804	12450	94.78	20220928	1.66	Y	009420	500	261 억		3289941	N	N	52799	N	00	N
110	20230811	120228	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24500	0	3	0.00	5413437200	224989	52.74	24400	24550	23500	31850	17150	24500	24060.88	6.30	0	-35379	25266	24882	24116	23732	22966	25075	23925	261	7350	500	17640	50	1	52240638	12799	4900.00	7.05	12	0.43	5.00	3474.00	25450	20230804	-3.73	12450	20220928	96.79	25450	-3.73	20230804	15090	62.36	20230227	25450	-3.73	20230804	12450	96.79	20220928	1.66	Y	009420	500	261 억		3289941	N	N	52799	N	00	N
111	20230811	110226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24450	-50	5	-0.20	4483159600	186875	43.80	24400	24550	23500	31850	17150	24500	23990.12	6.30	0	-40965	25266	24882	24116	23732	22966	25075	23925	261	7350	500	17640	50	1	52240638	12773	4890.00	7.04	12	0.36	5.00	3474.00	25450	20230804	-3.93	12450	20220928	96.39	25450	-3.93	20230804	15090	62.03	20230227	25450	-3.93	20230804	12450	96.39	20220928	1.66	Y	009420	500	261 억		3289941	N	N	52799	N	00	N
112	20230811	100225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24350	-150	5	-0.61	3159369400	132298	31.01	24400	24400	23500	31850	17150	24500	23880.66	6.30	0	-42314	25266	24882	24116	23732	22966	25075	23925	261	7350	500	17640	50	1	52240638	12721	4870.00	7.01	12	0.25	5.00	3474.00	25450	20230804	-4.32	12450	20220928	95.58	25450	-4.32	20230804	15090	61.37	20230227	25450	-4.32	20230804	12450	95.58	20220928	1.66	Y	009420	500	261 억		3289941	N	N	52799	N	00	N
113	20230811	090228	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23850	-650	5	-2.65	350656600	14544	3.41	24400	24400	23850	31850	17150	24500	24109.78	6.30	0	-10935	25266	24882	24116	23732	22966	25075	23925	261	7350	500	17640	50	1	52240638	12459	4770.00	6.87	12	0.03	5.00	3474.00	25450	20230804	-6.29	12450	20220928	91.57	25450	-6.29	20230804	15090	58.05	20230227	25450	-6.29	20230804	12450	91.57	20220928	1.66	Y	009420	500	261 억		3289941	N	N	52799	N	00	N
114	20230810	160227	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24500	350	2	1.45	10226862700	425143	103.77	23750	24500	23350	31350	16950	24150	24054.72	6.31	0	20888	24983	24566	23833	23416	22683	24775	23625	261	7200	500	17380	50	1	52240638	12799	4900.00	7.05	12	0.81	5.00	3474.00	25450	20230804	-3.73	12450	20220928	96.79	25450	-3.73	20230804	15090	62.36	20230227	25450	-3.73	20230804	12450	96.79	20220928	1.73	Y	009420	500	261 억		3295291	N	N	52799	N	00	N
115	20230810	150225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24250	100	2	0.41	8499970800	354536	86.53	23750	24400	23350	31350	16950	24150	23974.91	6.31	0	42581	24983	24566	23833	23416	22683	24775	23625	261	7200	500	17380	50	1	52240638	12668	4850.00	6.98	12	0.68	5.00	3474.00	25450	20230804	-4.72	12450	20220928	94.78	25450	-4.72	20230804	15090	60.70	20230227	25450	-4.72	20230804	12450	94.78	20220928	1.73	Y	009420	500	261 억		3295291	N	N	21684	N	00	N
116	20230810	140226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24050	-100	5	-0.41	6494064600	271844	66.35	23750	24250	23350	31350	16950	24150	23888.93	6.31	0	43115	24983	24566	23833	23416	22683	24775	23625	261	7200	500	17380	50	1	52240638	12564	4810.00	6.92	12	0.52	5.00	3474.00	25450	20230804	-5.50	12450	20220928	93.17	25450	-5.50	20230804	15090	59.38	20230227	25450	-5.50	20230804	12450	93.17	20220928	1.73	Y	009420	500	261 억		3295291	N	N	21684	N	00	N
117	20230810	130224	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24200	50	2	0.21	5965286550	249888	60.99	23750	24250	23350	31350	16950	24150	23871.84	6.31	0	36128	24983	24566	23833	23416	22683	24775	23625	261	7200	500	17380	50	1	52240638	12642	4840.00	6.97	12	0.48	5.00	3474.00	25450	20230804	-4.91	12450	20220928	94.38	25450	-4.91	20230804	15090	60.37	20230227	25450	-4.91	20230804	12450	94.38	20220928	1.73	Y	009420	500	261 억		3295291	N	N	21684	N	00	N
118	20230810	120226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24200	50	2	0.21	5313864300	222935	54.41	23750	24200	23350	31350	16950	24150	23835.93	6.31	0	32987	24983	24566	23833	23416	22683	24775	23625	261	7200	500	17380	50	1	52240638	12642	4840.00	6.97	12	0.43	5.00	3474.00	25450	20230804	-4.91	12450	20220928	94.38	25450	-4.91	20230804	15090	60.37	20230227	25450	-4.91	20230804	12450	94.38	20220928	1.73	Y	009420	500	261 억		3295291	N	N	21684	N	00	N
119	20230810	110226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24050	-100	5	-0.41	4557840800	191611	46.77	23750	24150	23350	31350	16950	24150	23786.94	6.31	0	29123	24983	24566	23833	23416	22683	24775	23625	261	7200	500	17380	50	1	52240638	12564	4810.00	6.92	12	0.37	5.00	3474.00	25450	20230804	-5.50	12450	20220928	93.17	25450	-5.50	20230804	15090	59.38	20230227	25450	-5.50	20230804	12450	93.17	20220928	1.73	Y	009420	500	261 억		3295291	N	N	21684	N	00	N
120	20230810	100227	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23800	-350	5	-1.45	3428199550	144498	35.27	23750	24150	23350	31350	16950	24150	23724.88	6.31	0	35112	24983	24566	23833	23416	22683	24775	23625	261	7200	500	17380	50	1	52240638	12433	4760.00	6.85	12	0.28	5.00	3474.00	25450	20230804	-6.48	12450	20220928	91.16	25450	-6.48	20230804	15090	57.72	20230227	25450	-6.48	20230804	12450	91.16	20220928	1.73	Y	009420	500	261 억		3295291	N	N	21684	N	00	N
121	20230810	090226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23850	-300	5	-1.24	378413200	15897	3.88	23750	24000	23700	31350	16950	24150	23803.95	6.31	0	4307	24983	24566	23833	23416	22683	24775	23625	261	7200	500	17380	50	1	52240638	12459	4770.00	6.87	12	0.03	5.00	3474.00	25450	20230804	-6.29	12450	20220928	91.57	25450	-6.29	20230804	15090	58.05	20230227	25450	-6.29	20230804	12450	91.57	20220928	1.73	Y	009420	500	261 억		3295291	N	N	21684	N	00	N
122	20230809	160226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24150	1000	2	4.32	9780116400	408409	116.53	23100	24250	23100	30050	16250	23150	23946.76	6.20	0	91262	24050	23600	23300	22850	22550	23450	22700	261	6900	500	16660	50	1	52240638	12616	4830.00	6.95	12	0.78	5.00	3474.00	25450	20230804	-5.11	12450	20220928	93.98	25450	-5.11	20230804	15090	60.04	20230227	25450	-5.11	20230804	12450	93.98	20220928	1.69	Y	009420	500	261 억		3239336	N	N	21684	N	00	N
123	20230809	150225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24100	950	2	4.10	9166805650	383013	109.28	23100	24250	23100	30050	16250	23150	23933.41	6.20	0	85093	24050	23600	23300	22850	22550	23450	22700	261	6900	500	16660	50	1	52240638	12590	4820.00	6.94	12	0.73	5.00	3474.00	25450	20230804	-5.30	12450	20220928	93.57	25450	-5.30	20230804	15090	59.71	20230227	25450	-5.30	20230804	12450	93.57	20220928	1.69	Y	009420	500	261 억		3239336	N	N	8728	N	00	N
124	20230809	140224	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24150	1000	2	4.32	8345167200	348973	99.57	23100	24250	23100	30050	16250	23150	23913.50	6.20	0	75769	24050	23600	23300	22850	22550	23450	22700	261	6900	500	16660	50	1	52240638	12616	4830.00	6.95	12	0.67	5.00	3474.00	25450	20230804	-5.11	12450	20220928	93.98	25450	-5.11	20230804	15090	60.04	20230227	25450	-5.11	20230804	12450	93.98	20220928	1.69	Y	009420	500	261 억		3239336	N	N	8728	N	00	N
125	20230809	130227	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24000	850	2	3.67	7099711700	297391	84.85	23100	24200	23100	30050	16250	23150	23873.32	6.20	0	52403	24050	23600	23300	22850	22550	23450	22700	261	6900	500	16660	50	1	52240638	12538	4800.00	6.91	12	0.57	5.00	3474.00	25450	20230804	-5.70	12450	20220928	92.77	25450	-5.70	20230804	15090	59.05	20230227	25450	-5.70	20230804	12450	92.77	20220928	1.69	Y	009420	500	261 억		3239336	N	N	8728	N	00	N
126	20230809	120227	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24100	950	2	4.10	6467305300	271037	77.33	23100	24200	23100	30050	16250	23150	23861.34	6.20	0	46329	24050	23600	23300	22850	22550	23450	22700	261	6900	500	16660	50	1	52240638	12590	4820.00	6.94	12	0.52	5.00	3474.00	25450	20230804	-5.30	12450	20220928	93.57	25450	-5.30	20230804	15090	59.71	20230227	25450	-5.30	20230804	12450	93.57	20220928	1.69	Y	009420	500	261 억		3239336	N	N	8728	N	00	N
127	20230809	110226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23850	700	2	3.02	5557752950	233116	66.51	23100	24200	23100	30050	16250	23150	23841.15	6.20	0	37107	24050	23600	23300	22850	22550	23450	22700	261	6900	500	16660	50	1	52240638	12459	4770.00	6.87	12	0.45	5.00	3474.00	25450	20230804	-6.29	12450	20220928	91.57	25450	-6.29	20230804	15090	58.05	20230227	25450	-6.29	20230804	12450	91.57	20220928	1.69	Y	009420	500	261 억		3239336	N	N	8728	N	00	N
128	20230809	100223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23950	800	2	3.46	3209795900	135341	38.62	23100	24000	23100	30050	16250	23150	23716.36	6.20	0	12527	24050	23600	23300	22850	22550	23450	22700	261	6900	500	16660	50	1	52240638	12512	4790.00	6.89	12	0.26	5.00	3474.00	25450	20230804	-5.89	12450	20220928	92.37	25450	-5.89	20230804	15090	58.71	20230227	25450	-5.89	20230804	12450	92.37	20220928	1.69	Y	009420	500	261 억		3239336	N	N	8728	N	00	N
129	20230809	090224	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23500	350	2	1.51	103086350	4422	1.26	23100	23500	23100	30050	16250	23150	23312.16	6.20	0	2088	24050	23600	23300	22850	22550	23450	22700	261	6900	500	16660	50	1	52240638	12277	4700.00	6.76	12	0.01	5.00	3474.00	25450	20230804	-7.66	12450	20220928	88.76	25450	-7.66	20230804	15090	55.73	20230227	25450	-7.66	20230804	12450	88.76	20220928	1.69	Y	009420	500	261 억		3239336	N	N	8728	N	00	N
130	20230808	160227	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23150	-450	5	-1.91	8147026450	349658	54.69	23700	23750	23000	30650	16550	23600	23300.06	6.06	55	65809	25766	24682	24066	22982	22366	24375	22675	261	7050	500	16990	50	1	52240638	12094	4630.00	6.66	12	0.67	5.00	3474.00	25450	20230804	-9.04	12450	20220928	85.94	25450	-9.04	20230804	15090	53.41	20230227	25450	-9.04	20230804	12450	85.94	20220928	1.60	Y	009420	500	261 억		3167151	N	N	8728	N	00	N
131	20230808	150225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23000	-600	5	-2.54	7477665750	320707	50.16	23700	23750	23000	30650	16550	23600	23316.19	6.06	55	62886	25766	24682	24066	22982	22366	24375	22675	261	7050	500	16990	50	1	52240638	12015	4600.00	6.62	12	0.61	5.00	3474.00	25450	20230804	-9.63	12450	20220928	84.74	25450	-9.63	20230804	15090	52.42	20230227	25450	-9.63	20230804	12450	84.74	20220928	1.60	Y	009420	500	261 억		3167151	N	N	33115	N	00	N
132	20230808	140223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23400	-200	5	-0.85	6358000550	272394	42.60	23700	23750	23100	30650	16550	23600	23341.19	6.06	55	62834	25766	24682	24066	22982	22366	24375	22675	261	7050	500	16990	50	1	52240638	12224	4680.00	6.74	12	0.52	5.00	3474.00	25450	20230804	-8.06	12450	20220928	87.95	25450	-8.06	20230804	15090	55.07	20230227	25450	-8.06	20230804	12450	87.95	20220928	1.60	Y	009420	500	261 억		3167151	N	N	33115	N	00	N
133	20230808	130222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23300	-300	5	-1.27	5927233750	253948	39.72	23700	23750	23100	30650	16550	23600	23340.34	6.06	55	58355	25766	24682	24066	22982	22366	24375	22675	261	7050	500	16990	50	1	52240638	12172	4660.00	6.71	12	0.49	5.00	3474.00	25450	20230804	-8.45	12450	20220928	87.15	25450	-8.45	20230804	15090	54.41	20230227	25450	-8.45	20230804	12450	87.15	20220928	1.60	Y	009420	500	261 억		3167151	N	N	33115	N	00	N
134	20230808	120224	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23150	-450	5	-1.91	5143347900	220301	34.46	23700	23750	23100	30650	16550	23600	23346.91	6.06	55	39887	25766	24682	24066	22982	22366	24375	22675	261	7050	500	16990	50	1	52240638	12094	4630.00	6.66	12	0.42	5.00	3474.00	25450	20230804	-9.04	12450	20220928	85.94	25450	-9.04	20230804	15090	53.41	20230227	25450	-9.04	20230804	12450	85.94	20220928	1.60	Y	009420	500	261 억		3167151	N	N	33115	N	00	N
135	20230808	110224	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23200	-400	5	-1.69	4415578900	188922	29.55	23700	23750	23100	30650	16550	23600	23372.49	6.06	55	35270	25766	24682	24066	22982	22366	24375	22675	261	7050	500	16990	50	1	52240638	12120	4640.00	6.68	12	0.36	5.00	3474.00	25450	20230804	-8.84	12450	20220928	86.35	25450	-8.84	20230804	15090	53.74	20230227	25450	-8.84	20230804	12450	86.35	20220928	1.60	Y	009420	500	261 억		3167151	N	N	33115	N	00	N
136	20230808	100224	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23300	-300	5	-1.27	3185938600	135982	21.27	23700	23750	23150	30650	16550	23600	23429.11	6.06	55	18882	25766	24682	24066	22982	22366	24375	22675	261	7050	500	16990	50	1	52240638	12172	4660.00	6.71	12	0.26	5.00	3474.00	25450	20230804	-8.45	12450	20220928	87.15	25450	-8.45	20230804	15090	54.41	20230227	25450	-8.45	20230804	12450	87.15	20220928	1.60	Y	009420	500	261 억		3167151	N	N	33115	N	00	N
137	20230808	090225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23500	-100	5	-0.42	285030950	12080	1.89	23700	23750	23450	30650	16550	23600	23595.28	6.06	55	-46	25766	24682	24066	22982	22366	24375	22675	261	7050	500	16990	50	1	52240638	12277	4700.00	6.76	12	0.02	5.00	3474.00	25450	20230804	-7.66	12450	20220928	88.76	25450	-7.66	20230804	15090	55.73	20230227	25450	-7.66	20230804	12450	88.76	20220928	1.60	Y	009420	500	261 억		3167151	N	N	33115	N	00	N
138	20230807	160223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23600	-1300	5	-5.22	15343081400	636017	78.21	25000	25150	23450	32350	17450	24900	24123.67	5.98	0	38356	25900	25400	24950	24450	24000	25175	24225	261	7450	500	17920	50	1	52240638	12329	4720.00	6.79	12	1.22	5.00	3474.00	25450	20230804	-7.27	12450	20220928	89.56	25450	-7.27	20230804	15090	56.39	20230227	25450	-7.27	20230804	12450	89.56	20220928	1.61	Y	009420	500	261 억		3125379	N	N	33115	N	00	N
139	20230807	150222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23650	-1250	5	-5.02	14394762850	595825	73.26	25000	25150	23450	32350	17450	24900	24159.29	5.98	0	25021	25900	25400	24950	24450	24000	25175	24225	261	7450	500	17920	50	1	52240638	12355	4730.00	6.81	12	1.14	5.00	3474.00	25450	20230804	-7.07	12450	20220928	89.96	25450	-7.07	20230804	15090	56.73	20230227	25450	-7.07	20230804	12450	89.96	20220928	1.61	Y	009420	500	261 억		3125379	N	N	90048	N	00	N
140	20230807	140224	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23650	-1250	5	-5.02	12759419050	526770	64.77	25000	25150	23450	32350	17450	24900	24221.90	5.98	0	4590	25900	25400	24950	24450	24000	25175	24225	261	7450	500	17920	50	1	52240638	12355	4730.00	6.81	12	1.01	5.00	3474.00	25450	20230804	-7.07	12450	20220928	89.96	25450	-7.07	20230804	15090	56.73	20230227	25450	-7.07	20230804	12450	89.96	20220928	1.61	Y	009420	500	261 억		3125379	N	N	90048	N	00	N
141	20230807	130223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23600	-1300	5	-5.22	10791983650	443503	54.53	25000	25150	23600	32350	17450	24900	24333.42	5.98	0	-21530	25900	25400	24950	24450	24000	25175	24225	261	7450	500	17920	50	1	52240638	12329	4720.00	6.79	12	0.85	5.00	3474.00	25450	20230804	-7.27	12450	20220928	89.56	25450	-7.27	20230804	15090	56.39	20230227	25450	-7.27	20230804	12450	89.56	20220928	1.61	Y	009420	500	261 억		3125379	N	N	90048	N	00	N
142	20230807	120222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23950	-950	5	-3.82	9776417500	400723	49.27	25000	25150	23750	32350	17450	24900	24396.86	5.98	0	-22362	25900	25400	24950	24450	24000	25175	24225	261	7450	500	17920	50	1	52240638	12512	4790.00	6.89	12	0.77	5.00	3474.00	25450	20230804	-5.89	12450	20220928	92.37	25450	-5.89	20230804	15090	58.71	20230227	25450	-5.89	20230804	12450	92.37	20220928	1.61	Y	009420	500	261 억		3125379	N	N	90048	N	00	N
143	20230807	110221	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23950	-950	5	-3.82	8268129300	337515	41.50	25000	25150	23850	32350	17450	24900	24496.99	5.98	0	-23220	25900	25400	24950	24450	24000	25175	24225	261	7450	500	17920	50	1	52240638	12512	4790.00	6.89	12	0.65	5.00	3474.00	25450	20230804	-5.89	12450	20220928	92.37	25450	-5.89	20230804	15090	58.71	20230227	25450	-5.89	20230804	12450	92.37	20220928	1.61	Y	009420	500	261 억		3125379	N	N	90048	N	00	N
144	20230807	100223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24450	-450	5	-1.81	4966138450	200603	24.67	25000	25150	24300	32350	17450	24900	24756.00	5.98	0	-5946	25900	25400	24950	24450	24000	25175	24225	261	7450	500	17920	50	1	52240638	12773	4890.00	7.04	12	0.38	5.00	3474.00	25450	20230804	-3.93	12450	20220928	96.39	25450	-3.93	20230804	15090	62.03	20230227	25450	-3.93	20230804	12450	96.39	20220928	1.61	Y	009420	500	261 억		3125379	N	N	90048	N	00	N
145	20230807	090223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24450	-450	5	-1.81	443992400	17945	2.21	25000	25000	24400	32350	17450	24900	24741.23	5.98	0	-3255	25900	25400	24950	24450	24000	25175	24225	261	7450	500	17920	50	1	52240638	12773	4890.00	7.04	12	0.03	5.00	3474.00	25450	20230804	-3.93	12450	20220928	96.39	25450	-3.93	20230804	15090	62.03	20230227	25450	-3.93	20230804	12450	96.39	20220928	1.61	Y	009420	500	261 억		3125379	N	N	90048	N	00	N
146	20230804	160222	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	24900	150	2	0.61	20265066000	812398	79.59	25300	25450	24500	32150	17350	24750	24944.77	6.15	0	-71392	26350	25550	24200	23400	22050	25950	23800	261	7400	500	17820	50	1	52240638	13008	4980.00	7.17	12	1.56	5.00	3474.00	25450	20230804	-2.16	12450	20220928	100.00	25450	-2.16	20230804	15090	65.01	20230227	25450	-2.16	20230804	12450	100.00	20220928	1.61	Y	009420	500	261 억		3211819	N	N	90048	N	00	N
147	20230804	150222	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	24850	100	2	0.40	18900386000	757419	74.20	25300	25450	24500	32150	17350	24750	24953.67	6.15	0	-79997	26350	25550	24200	23400	22050	25950	23800	261	7400	500	17820	50	1	52240638	12982	4970.00	7.15	12	1.45	5.00	3474.00	25450	20230804	-2.36	12450	20220928	99.60	25450	-2.36	20230804	15090	64.68	20230227	25450	-2.36	20230804	12450	99.60	20220928	1.61	Y	009420	500	261 억		3211819	N	N	58314	N	00	N
148	20230804	140223	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	24950	200	2	0.81	17667997450	707961	69.36	25300	25450	24500	32150	17350	24750	24956.17	6.15	0	-81392	26350	25550	24200	23400	22050	25950	23800	261	7400	500	17820	50	1	52240638	13034	4990.00	7.18	12	1.36	5.00	3474.00	25450	20230804	-1.96	12450	20220928	100.40	25450	-1.96	20230804	15090	65.34	20230227	25450	-1.96	20230804	12450	100.40	20220928	1.61	Y	009420	500	261 억		3211819	N	N	58314	N	00	N
149	20230804	130222	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	24650	-100	5	-0.40	16325852250	653937	64.06	25300	25450	24500	32150	17350	24750	24965.48	6.15	0	-89128	26350	25550	24200	23400	22050	25950	23800	261	7400	500	17820	50	1	52240638	12877	4930.00	7.10	12	1.25	5.00	3474.00	25450	20230804	-3.14	12450	20220928	97.99	25450	-3.14	20230804	15090	63.35	20230227	25450	-3.14	20230804	12450	97.99	20220928	1.61	Y	009420	500	261 억		3211819	N	N	58314	N	00	N
150	20230804	120222	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	24700	-50	5	-0.20	15047757050	601981	58.97	25300	25450	24550	32150	17350	24750	24997.06	6.15	0	-81886	26350	25550	24200	23400	22050	25950	23800	261	7400	500	17820	50	1	52240638	12903	4940.00	7.11	12	1.15	5.00	3474.00	25450	20230804	-2.95	12450	20220928	98.39	25450	-2.95	20230804	15090	63.68	20230227	25450	-2.95	20230804	12450	98.39	20220928	1.61	Y	009420	500	261 억		3211819	N	N	58314	N	00	N
151	20230804	110222	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	24850	100	2	0.40	13110026050	523560	51.29	25300	25450	24550	32150	17350	24750	25040.16	6.15	0	-77147	26350	25550	24200	23400	22050	25950	23800	261	7400	500	17820	50	1	52240638	12982	4970.00	7.15	12	1.00	5.00	3474.00	25450	20230804	-2.36	12450	20220928	99.60	25450	-2.36	20230804	15090	64.68	20230227	25450	-2.36	20230804	12450	99.60	20220928	1.61	Y	009420	500	261 억		3211819	N	N	58314	N	00	N
152	20230804	100220	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	24900	150	2	0.61	10755272600	429319	42.06	25300	25450	24550	32150	17350	24750	25051.94	6.15	0	-72567	26350	25550	24200	23400	22050	25950	23800	261	7400	500	17820	50	1	52240638	13008	4980.00	7.17	12	0.82	5.00	3474.00	25450	20230804	-2.16	12450	20220928	100.00	25450	-2.16	20230804	15090	65.01	20230227	25450	-2.16	20230804	12450	100.00	20220928	1.61	Y	009420	500	261 억		3211819	N	N	58314	N	00	N
153	20230804	090220	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	25000	250	2	1.01	2096706700	83068	8.14	25300	25450	24850	32150	17350	24750	25240.85	6.15	0	-29339	26350	25550	24200	23400	22050	25950	23800	261	7400	500	17820	50	1	52240638	13060	5000.00	7.20	12	0.16	5.00	3474.00	25450	20230804	-1.77	12450	20220928	100.80	25450	-1.77	20230804	15090	65.67	20230227	25450	-1.77	20230804	12450	100.80	20220928	1.61	Y	009420	500	261 억		3211819	N	N	58314	N	00	N
154	20230803	160220	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	24750	1550	2	6.68	24684728150	1009015	255.60	23050	25000	22850	30150	16250	23200	24463.51	6.07	0	66560	24400	23800	23400	22800	22400	23600	22600	261	6950	500	16700	50	1	52240638	12930	4950.00	7.12	12	1.93	5.00	3474.00	25000	20230803	-1.00	12450	20220928	98.80	25000	-1.00	20230803	15090	64.02	20230227	25000	-1.00	20230803	12450	98.80	20220928	1.52	Y	009420	500	261 억		3170143	N	N	58295	N	00	N
155	20230803	150222	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	24800	1600	2	6.90	22967140150	939538	238.00	23050	25000	22850	30150	16250	23200	24445.20	6.07	0	49375	24400	23800	23400	22800	22400	23600	22600	261	6950	500	16700	50	1	52240638	12956	4960.00	7.14	12	1.80	5.00	3474.00	25000	20230803	-0.80	12450	20220928	99.20	25000	-0.80	20230803	15090	64.35	20230227	25000	-0.80	20230803	12450	99.20	20220928	1.52	Y	009420	500	261 억		3170143	N	N	28887	N	00	N
156	20230803	140219	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	24800	1600	2	6.90	20598913750	843987	213.79	23050	25000	22850	30150	16250	23200	24406.73	6.07	0	34215	24400	23800	23400	22800	22400	23600	22600	261	6950	500	16700	50	1	52240638	12956	4960.00	7.14	12	1.62	5.00	3474.00	25000	20230803	-0.80	12450	20220928	99.20	25000	-0.80	20230803	15090	64.35	20230227	25000	-0.80	20230803	12450	99.20	20220928	1.52	Y	009420	500	261 억		3170143	N	N	28887	N	00	N
157	20230803	130222	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	24650	1450	2	6.25	17812286850	731470	185.29	23050	25000	22850	30150	16250	23200	24351.42	6.07	0	20467	24400	23800	23400	22800	22400	23600	22600	261	6950	500	16700	50	1	52240638	12877	4930.00	7.10	12	1.40	5.00	3474.00	25000	20230803	-1.40	12450	20220928	97.99	25000	-1.40	20230803	15090	63.35	20230227	25000	-1.40	20230803	12450	97.99	20220928	1.52	Y	009420	500	261 억		3170143	N	N	28887	N	00	N
158	20230803	120221	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	24400	1200	2	5.17	16851507200	692130	175.32	23050	25000	22850	30150	16250	23200	24347.38	6.07	0	19247	24400	23800	23400	22800	22400	23600	22600	261	6950	500	16700	50	1	52240638	12747	4880.00	7.02	12	1.32	5.00	3474.00	25000	20230803	-2.40	12450	20220928	95.98	25000	-2.40	20230803	15090	61.70	20230227	25000	-2.40	20230803	12450	95.98	20220928	1.52	Y	009420	500	261 억		3170143	N	N	28887	N	00	N
159	20230803	110219	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	24300	1100	2	4.74	14523215300	596968	151.22	23050	25000	22850	30150	16250	23200	24328.37	6.07	0	19932	24400	23800	23400	22800	22400	23600	22600	261	6950	500	16700	50	1	52240638	12694	4860.00	6.99	12	1.14	5.00	3474.00	25000	20230803	-2.80	12450	20220928	95.18	25000	-2.80	20230803	15090	61.03	20230227	25000	-2.80	20230803	12450	95.18	20220928	1.52	Y	009420	500	261 억		3170143	N	N	28887	N	00	N
160	20230803	100219	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23950	750	2	3.23	3859743600	162902	41.27	23050	24050	22850	30150	16250	23200	23693.78	6.07	0	-8801	24400	23800	23400	22800	22400	23600	22600	261	6950	500	16700	50	1	52240638	12512	4790.00	6.89	12	0.31	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	1.52	Y	009420	500	261 억		3170143	N	N	28887	N	00	N
161	20230803	090220	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22950	-250	5	-1.08	193779800	8427	2.13	23050	23250	22850	30150	16250	23200	22994.13	6.07	0	-1648	24400	23800	23400	22800	22400	23600	22600	261	6950	500	16700	50	1	52240638	11989	4590.00	6.61	12	0.02	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	1.52	Y	009420	500	261 억		3170143	N	N	28887	N	00	N
162	20230802	160220	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23200	-850	5	-3.53	9250733300	394133	83.76	23850	24000	23000	31250	16850	24050	23471.44	6.03	0	32092	24716	24382	23966	23632	23216	24425	23675	261	7200	500	17310	50	1	52240638	12120	4640.00	6.68	12	0.75	5.00	3474.00	24500	20230523	-5.31	12450	20220928	86.35	24500	-5.31	20230523	15090	53.74	20230227	24500	-5.31	20230523	12450	86.35	20220928	1.48	Y	009420	500	261 억		3152318	N	N	28887	N	00	N
163	20230802	150221	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23200	-850	5	-3.53	8500884150	361843	76.90	23850	24000	23000	31250	16850	24050	23493.29	6.03	0	14097	24716	24382	23966	23632	23216	24425	23675	261	7200	500	17310	50	1	52240638	12120	4640.00	6.68	12	0.69	5.00	3474.00	24500	20230523	-5.31	12450	20220928	86.35	24500	-5.31	20230523	15090	53.74	20230227	24500	-5.31	20230523	12450	86.35	20220928	1.48	Y	009420	500	261 억		3152318	N	N	40995	N	00	N
164	20230802	140222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23400	-650	5	-2.70	7784577950	331147	70.38	23850	24000	23000	31250	16850	24050	23507.92	6.03	0	11182	24716	24382	23966	23632	23216	24425	23675	261	7200	500	17310	50	1	52240638	12224	4680.00	6.74	12	0.63	5.00	3474.00	24500	20230523	-4.49	12450	20220928	87.95	24500	-4.49	20230523	15090	55.07	20230227	24500	-4.49	20230523	12450	87.95	20220928	1.48	Y	009420	500	261 억		3152318	N	N	40995	N	00	N
165	20230802	130219	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23450	-600	5	-2.49	6845836450	290931	61.83	23850	24000	23000	31250	16850	24050	23530.79	6.03	0	8887	24716	24382	23966	23632	23216	24425	23675	261	7200	500	17310	50	1	52240638	12250	4690.00	6.75	12	0.56	5.00	3474.00	24500	20230523	-4.29	12450	20220928	88.35	24500	-4.29	20230523	15090	55.40	20230227	24500	-4.29	20230523	12450	88.35	20220928	1.48	Y	009420	500	261 억		3152318	N	N	40995	N	00	N
166	20230802	120218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23500	-550	5	-2.29	6283172100	266903	56.72	23850	24000	23000	31250	16850	24050	23541.03	6.03	0	5313	24716	24382	23966	23632	23216	24425	23675	261	7200	500	17310	50	1	52240638	12277	4700.00	6.76	12	0.51	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		3152318	N	N	40995	N	00	N
167	20230802	110217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23550	-500	5	-2.08	5397318100	229177	48.70	23850	24000	23000	31250	16850	24050	23550.87	6.03	0	-1702	24716	24382	23966	23632	23216	24425	23675	261	7200	500	17310	50	1	52240638	12303	4710.00	6.78	12	0.44	5.00	3474.00	24500	20230523	-3.88	12450	20220928	89.16	24500	-3.88	20230523	15090	56.06	20230227	24500	-3.88	20230523	12450	89.16	20220928	1.48	Y	009420	500	261 억		3152318	N	N	40995	N	00	N
168	20230802	100220	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23800	-250	5	-1.04	3523881250	150191	31.92	23850	23950	23000	31250	16850	24050	23462.67	6.03	0	-15098	24716	24382	23966	23632	23216	24425	23675	261	7200	500	17310	50	1	52240638	12433	4760.00	6.85	12	0.29	5.00	3474.00	24500	20230523	-2.86	12450	20220928	91.16	24500	-2.86	20230523	15090	57.72	20230227	24500	-2.86	20230523	12450	91.16	20220928	1.48	Y	009420	500	261 억		3152318	N	N	40995	N	00	N
169	20230802	090220	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23350	-700	5	-2.91	522227050	22283	4.74	23850	23850	23250	31250	16850	24050	23436.12	6.03	0	-6805	24716	24382	23966	23632	23216	24425	23675	261	7200	500	17310	50	1	52240638	12198	4670.00	6.72	12	0.04	5.00	3474.00	24500	20230523	-4.69	12450	20220928	87.55	24500	-4.69	20230523	15090	54.74	20230227	24500	-4.69	20230523	12450	87.55	20220928	1.48	Y	009420	500	261 억		3152318	N	N	40995	N	00	N
170	20230801	160220	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24050	100	2	0.42	11208229050	468412	72.62	24050	24300	23550	31100	16800	23950	23927.49	6.15	0	-57579	25150	24550	23400	22800	21650	24850	23100	261	7150	500	17240	50	1	52240638	12564	4810.00	6.92	12	0.90	5.00	3474.00	24500	20230523	-1.84	12450	20220928	93.17	24500	-1.84	20230523	15090	59.38	20230227	24500	-1.84	20230523	12450	93.17	20220928	1.45	Y	009420	500	261 억		3210459	N	N	40870	N	00	N
171	20230801	150217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23850	-100	5	-0.42	10653113850	445280	69.03	24050	24300	23550	31100	16800	23950	23924.53	6.15	0	-56077	25150	24550	23400	22800	21650	24850	23100	261	7150	500	17240	50	1	52240638	12459	4770.00	6.87	12	0.85	5.00	3474.00	24500	20230523	-2.65	12450	20220928	91.57	24500	-2.65	20230523	15090	58.05	20230227	24500	-2.65	20230523	12450	91.57	20220928	1.45	Y	009420	500	261 억		3210459	N	N	15858	N	00	N
172	20230801	140222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23850	-100	5	-0.42	9434654100	394368	61.14	24050	24300	23550	31100	16800	23950	23923.48	6.15	0	-47299	25150	24550	23400	22800	21650	24850	23100	261	7150	500	17240	50	1	52240638	12459	4770.00	6.87	12	0.75	5.00	3474.00	24500	20230523	-2.65	12450	20220928	91.57	24500	-2.65	20230523	15090	58.05	20230227	24500	-2.65	20230523	12450	91.57	20220928	1.45	Y	009420	500	261 억		3210459	N	N	15858	N	00	N
173	20230801	130218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23850	-100	5	-0.42	7902602700	329734	51.12	24050	24300	23650	31100	16800	23950	23966.60	6.15	0	-40655	25150	24550	23400	22800	21650	24850	23100	261	7150	500	17240	50	1	52240638	12459	4770.00	6.87	12	0.63	5.00	3474.00	24500	20230523	-2.65	12450	20220928	91.57	24500	-2.65	20230523	15090	58.05	20230227	24500	-2.65	20230523	12450	91.57	20220928	1.45	Y	009420	500	261 억		3210459	N	N	15858	N	00	N
174	20230801	120218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23900	-50	5	-0.21	6354656350	264739	41.04	24050	24300	23650	31100	16800	23950	24003.48	6.15	0	-28113	25150	24550	23400	22800	21650	24850	23100	261	7150	500	17240	50	1	52240638	12486	4780.00	6.88	12	0.51	5.00	3474.00	24500	20230523	-2.45	12450	20220928	91.97	24500	-2.45	20230523	15090	58.38	20230227	24500	-2.45	20230523	12450	91.97	20220928	1.45	Y	009420	500	261 억		3210459	N	N	15858	N	00	N
175	20230801	110217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23950	0	3	0.00	5390839700	224507	34.81	24050	24300	23650	31100	16800	23950	24011.90	6.15	0	-17946	25150	24550	23400	22800	21650	24850	23100	261	7150	500	17240	50	1	52240638	12512	4790.00	6.89	12	0.43	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	1.45	Y	009420	500	261 억		3210459	N	N	15858	N	00	N
176	20230801	100218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24000	50	2	0.21	3414543950	142373	22.07	24050	24300	23650	31100	16800	23950	23983.09	6.15	0	-20277	25150	24550	23400	22800	21650	24850	23100	261	7150	500	17240	50	1	52240638	12538	4800.00	6.91	12	0.27	5.00	3474.00	24500	20230523	-2.04	12450	20220928	92.77	24500	-2.04	20230523	15090	59.05	20230227	24500	-2.04	20230523	12450	92.77	20220928	1.45	Y	009420	500	261 억		3210459	N	N	15858	N	00	N
177	20230801	090217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	24050	100	2	0.42	425175650	17701	2.74	24050	24150	23950	31100	16800	23950	24019.87	6.15	0	-5265	25150	24550	23400	22800	21650	24850	23100	261	7150	500	17240	50	1	52240638	12564	4810.00	6.92	12	0.03	5.00	3474.00	24500	20230523	-1.84	12450	20220928	93.17	24500	-1.84	20230523	15090	59.38	20230227	24500	-1.84	20230523	12450	93.17	20220928	1.45	Y	009420	500	261 억		3210459	N	N	15858	N	00	N