KissMeData/003850/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	160152	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9390	120	2	1.29	2953881520	318091	168.63	9270	9390	9130	12050	6490	9270	9285.66	6.09	0	15320	9503	9386	9303	9186	9103	9345	9145	343	2780	500	7040	10	1	68690000	6450	15.39	1.19	12	0.46	610.00	7889.00	12950	20220907	-27.49	7440	20230726	26.21	10130	-7.31	20230202	7440	26.21	20230726	12950	-27.49	20220907	7440	26.21	20230726	1.25	Y	003850	500	343 억		4183967	N	N	32038	N	00	N
3	20230831	150207	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9310	40	2	0.43	2407474060	259790	137.72	9270	9390	9130	12050	6490	9270	9267.00	6.09	0	12996	9503	9386	9303	9186	9103	9345	9145	343	2780	500	7040	10	1	68690000	6395	15.26	1.18	12	0.38	610.00	7889.00	12950	20220907	-28.11	7440	20230726	25.13	10130	-8.09	20230202	7440	25.13	20230726	12950	-28.11	20220907	7440	25.13	20230726	1.25	Y	003850	500	343 억		4183967	N	N	15540	N	00	N
4	20230831	140216	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9310	40	2	0.43	1771536850	191691	101.62	9270	9340	9130	12050	6490	9270	9241.63	6.09	0	8545	9503	9386	9303	9186	9103	9345	9145	343	2780	500	7040	10	1	68690000	6395	15.26	1.18	12	0.28	610.00	7889.00	12950	20220907	-28.11	7440	20230726	25.13	10130	-8.09	20230202	7440	25.13	20230726	12950	-28.11	20220907	7440	25.13	20230726	1.25	Y	003850	500	343 억		4183967	N	N	15540	N	00	N
5	20230831	130212	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9180	-90	5	-0.97	1170454630	126798	67.22	9270	9340	9130	12050	6490	9270	9230.86	6.09	0	-5414	9503	9386	9303	9186	9103	9345	9145	343	2780	500	7040	10	1	68690000	6306	15.05	1.16	12	0.18	610.00	7889.00	12950	20220907	-29.11	7440	20230726	23.39	10130	-9.38	20230202	7440	23.39	20230726	12950	-29.11	20220907	7440	23.39	20230726	1.25	Y	003850	500	343 억		4183967	N	N	15540	N	00	N
6	20230831	120213	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9180	-90	5	-0.97	957165930	103508	54.87	9270	9340	9180	12050	6490	9270	9247.26	6.09	0	-5947	9503	9386	9303	9186	9103	9345	9145	343	2780	500	7040	10	1	68690000	6306	15.05	1.16	12	0.15	610.00	7889.00	12950	20220907	-29.11	7440	20230726	23.39	10130	-9.38	20230202	7440	23.39	20230726	12950	-29.11	20220907	7440	23.39	20230726	1.25	Y	003850	500	343 억		4183967	N	N	15540	N	00	N
7	20230831	110246	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9220	-50	5	-0.54	737785300	79647	42.22	9270	9340	9210	12050	6490	9270	9263.19	6.09	0	-3948	9503	9386	9303	9186	9103	9345	9145	343	2780	500	7040	10	1	68690000	6333	15.11	1.17	12	0.12	610.00	7889.00	12950	20220907	-28.80	7440	20230726	23.92	10130	-8.98	20230202	7440	23.92	20230726	12950	-28.80	20220907	7440	23.92	20230726	1.25	Y	003850	500	343 억		4183967	N	N	15540	N	00	N
8	20230831	100231	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9280	10	2	0.11	467587020	50447	26.74	9270	9340	9210	12050	6490	9270	9268.88	6.09	0	3524	9503	9386	9303	9186	9103	9345	9145	343	2780	500	7040	10	1	68690000	6374	15.21	1.18	12	0.07	610.00	7889.00	12950	20220907	-28.34	7440	20230726	24.73	10130	-8.39	20230202	7440	24.73	20230726	12950	-28.34	20220907	7440	24.73	20230726	1.25	Y	003850	500	343 억		4183967	N	N	15540	N	00	N
9	20230831	090201	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9260	-10	5	-0.11	8384040	905	0.48	9270	9270	9260	12050	6490	9270	9264.12	6.09	0	83	9503	9386	9303	9186	9103	9345	9145	343	2780	500	7040	10	1	68690000	6361	15.18	1.17	12	0.00	610.00	7889.00	12950	20220907	-28.49	7440	20230726	24.46	10130	-8.59	20230202	7440	24.46	20230726	12950	-28.49	20220907	7440	24.46	20230726	1.25	Y	003850	500	343 억		4183967	N	N	15540	N	00	N
10	20230830	160153	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9270	50	2	0.54	1747990000	188176	74.28	9320	9420	9220	11980	6460	9220	9289.13	6.12	0	4790	9386	9302	9206	9122	9026	9345	9165	343	2760	500	7000	10	1	68690000	6368	15.20	1.18	12	0.27	610.00	7889.00	12950	20220907	-28.42	7440	20230726	24.60	10130	-8.49	20230202	7440	24.60	20230726	12950	-28.42	20220907	7440	24.60	20230726	1.16	Y	003850	500	343 억		4200813	N	N	15540	N	00	N
11	20230830	150205	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9280	60	2	0.65	1637725120	176282	69.58	9320	9420	9220	11980	6460	9220	9290.37	6.12	0	2630	9386	9302	9206	9122	9026	9345	9165	343	2760	500	7000	10	1	68690000	6374	15.21	1.18	12	0.26	610.00	7889.00	12950	20220907	-28.34	7440	20230726	24.73	10130	-8.39	20230202	7440	24.73	20230726	12950	-28.34	20220907	7440	24.73	20230726	1.16	Y	003850	500	343 억		4200813	N	N	10420	N	00	N
12	20230830	140218	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9300	80	2	0.87	1513674580	162930	64.31	9320	9420	9220	11980	6460	9220	9290.34	6.12	0	-1681	9386	9302	9206	9122	9026	9345	9165	343	2760	500	7000	10	1	68690000	6388	15.25	1.18	12	0.24	610.00	7889.00	12950	20220907	-28.19	7440	20230726	25.00	10130	-8.19	20230202	7440	25.00	20230726	12950	-28.19	20220907	7440	25.00	20230726	1.16	Y	003850	500	343 억		4200813	N	N	10420	N	00	N
13	20230830	130206	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9270	50	2	0.54	1350124680	145281	57.35	9320	9420	9220	11980	6460	9220	9293.20	6.12	0	-5026	9386	9302	9206	9122	9026	9345	9165	343	2760	500	7000	10	1	68690000	6368	15.20	1.18	12	0.21	610.00	7889.00	12950	20220907	-28.42	7440	20230726	24.60	10130	-8.49	20230202	7440	24.60	20230726	12950	-28.42	20220907	7440	24.60	20230726	1.16	Y	003850	500	343 억		4200813	N	N	10420	N	00	N
14	20230830	120215	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9290	70	2	0.76	1227756640	132079	52.14	9320	9420	9220	11980	6460	9220	9295.62	6.12	0	-5746	9386	9302	9206	9122	9026	9345	9165	343	2760	500	7000	10	1	68690000	6381	15.23	1.18	12	0.19	610.00	7889.00	12950	20220907	-28.26	7440	20230726	24.87	10130	-8.29	20230202	7440	24.87	20230726	12950	-28.26	20220907	7440	24.87	20230726	1.16	Y	003850	500	343 억		4200813	N	N	10420	N	00	N
15	20230830	110245	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9230	10	2	0.11	1033325880	111189	43.89	9320	9420	9220	11980	6460	9220	9293.42	6.12	0	-12193	9386	9302	9206	9122	9026	9345	9165	343	2760	500	7000	10	1	68690000	6340	15.13	1.17	12	0.16	610.00	7889.00	12950	20220907	-28.73	7440	20230726	24.06	10130	-8.88	20230202	7440	24.06	20230726	12950	-28.73	20220907	7440	24.06	20230726	1.16	Y	003850	500	343 억		4200813	N	N	10420	N	00	N
16	20230830	100224	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9250	30	2	0.33	782758310	84061	33.18	9320	9420	9220	11980	6460	9220	9311.79	6.12	0	-13405	9386	9302	9206	9122	9026	9345	9165	343	2760	500	7000	10	1	68690000	6354	15.16	1.17	12	0.12	610.00	7889.00	12950	20220907	-28.57	7440	20230726	24.33	10130	-8.69	20230202	7440	24.33	20230726	12950	-28.57	20220907	7440	24.33	20230726	1.16	Y	003850	500	343 억		4200813	N	N	10420	N	00	N
17	20230830	090159	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9310	90	2	0.98	151956630	16264	6.42	9320	9420	9310	11980	6460	9220	9343.13	6.12	0	2333	9386	9302	9206	9122	9026	9345	9165	343	2760	500	7000	10	1	68690000	6395	15.26	1.18	12	0.02	610.00	7889.00	12950	20220907	-28.11	7440	20230726	25.13	10130	-8.09	20230202	7440	25.13	20230726	12950	-28.11	20220907	7440	25.13	20230726	1.16	Y	003850	500	343 억		4200813	N	N	10420	N	00	N
18	20230829	160151	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9220	130	2	1.43	2298240840	249567	39.18	9120	9290	9110	11810	6370	9090	9208.84	6.11	0	1626	9916	9502	9286	8872	8656	9395	8765	343	2720	500	6900	10	1	68690000	6333	15.11	1.17	12	0.36	610.00	7889.00	12950	20220907	-28.80	7440	20230726	23.92	10130	-8.98	20230202	7440	23.92	20230726	12950	-28.80	20220907	7440	23.92	20230726	1.13	Y	003850	500	343 억		4197641	N	N	10420	N	00	N
19	20230829	150206	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9230	140	2	1.54	2055496930	223209	35.04	9120	9290	9110	11810	6370	9090	9208.84	6.11	0	-5933	9916	9502	9286	8872	8656	9395	8765	343	2720	500	6900	10	1	68690000	6340	15.13	1.17	12	0.32	610.00	7889.00	12950	20220907	-28.73	7440	20230726	24.06	10130	-8.88	20230202	7440	24.06	20230726	12950	-28.73	20220907	7440	24.06	20230726	1.13	Y	003850	500	343 억		4197641	N	N	54654	N	00	N
20	20230829	140213	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9220	130	2	1.43	1802120060	195791	30.74	9120	9290	9110	11810	6370	9090	9204.30	6.11	0	-5064	9916	9502	9286	8872	8656	9395	8765	343	2720	500	6900	10	1	68690000	6333	15.11	1.17	12	0.29	610.00	7889.00	12950	20220907	-28.80	7440	20230726	23.92	10130	-8.98	20230202	7440	23.92	20230726	12950	-28.80	20220907	7440	23.92	20230726	1.13	Y	003850	500	343 억		4197641	N	N	54654	N	00	N
21	20230829	130208	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9260	170	2	1.87	1613345290	175384	27.53	9120	9280	9110	11810	6370	9090	9198.93	6.11	0	-5261	9916	9502	9286	8872	8656	9395	8765	343	2720	500	6900	10	1	68690000	6361	15.18	1.17	12	0.26	610.00	7889.00	12950	20220907	-28.49	7440	20230726	24.46	10130	-8.59	20230202	7440	24.46	20230726	12950	-28.49	20220907	7440	24.46	20230726	1.13	Y	003850	500	343 억		4197641	N	N	54654	N	00	N
22	20230829	120214	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9190	100	2	1.10	1399987640	152270	23.90	9120	9280	9110	11810	6370	9090	9194.11	6.11	0	-10716	9916	9502	9286	8872	8656	9395	8765	343	2720	500	6900	10	1	68690000	6313	15.07	1.16	12	0.22	610.00	7889.00	12950	20220907	-29.03	7440	20230726	23.52	10130	-9.28	20230202	7440	23.52	20230726	12950	-29.03	20220907	7440	23.52	20230726	1.13	Y	003850	500	343 억		4197641	N	N	54654	N	00	N
23	20230829	110307	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9170	80	2	0.88	1323573380	143955	22.60	9120	9280	9110	11810	6370	9090	9194.36	6.11	0	-12283	9916	9502	9286	8872	8656	9395	8765	343	2720	500	6900	10	1	68690000	6299	15.03	1.16	12	0.21	610.00	7889.00	12950	20220907	-29.19	7440	20230726	23.25	10130	-9.48	20230202	7440	23.25	20230726	12950	-29.19	20220907	7440	23.25	20230726	1.13	Y	003850	500	343 억		4197641	N	N	54654	N	00	N
24	20230829	100223	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9130	40	2	0.44	1051607970	114353	17.95	9120	9280	9110	11810	6370	9090	9196.16	6.11	0	-13284	9916	9502	9286	8872	8656	9395	8765	343	2720	500	6900	10	1	68690000	6271	14.97	1.16	12	0.17	610.00	7889.00	12950	20220907	-29.50	7440	20230726	22.72	10130	-9.87	20230202	7440	22.72	20230726	12950	-29.50	20220907	7440	22.72	20230726	1.13	Y	003850	500	343 억		4197641	N	N	54654	N	00	N
25	20230829	090146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9200	110	2	1.21	155769920	16972	2.66	9120	9240	9120	11810	6370	9090	9178.05	6.11	0	3458	9916	9502	9286	8872	8656	9395	8765	343	2720	500	6900	10	1	68690000	6319	15.08	1.17	12	0.02	610.00	7889.00	12950	20220907	-28.96	7440	20230726	23.66	10130	-9.18	20230202	7440	23.66	20230726	12950	-28.96	20220907	7440	23.66	20230726	1.13	Y	003850	500	343 억		4197641	N	N	54654	N	00	N
26	20230828	160149	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9090	-540	5	-5.61	5892577360	635151	56.50	9630	9700	9070	12510	6750	9630	9277.64	6.42	0	-196933	10063	9846	9423	9206	8783	9955	9315	343	2880	500	7310	10	1	68690000	6244	14.90	1.15	12	0.92	610.00	7889.00	12950	20220907	-29.81	7440	20230726	22.18	10130	-10.27	20230202	7440	22.18	20230726	12950	-29.81	20220907	7440	22.18	20230726	1.13	Y	003850	500	343 억		4407652	N	N	54654	N	00	N
27	20230828	150149	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9140	-490	5	-5.09	5534608630	595868	53.01	9630	9700	9070	12510	6750	9630	9288.25	6.42	0	-195505	10063	9846	9423	9206	8783	9955	9315	343	2880	500	7310	10	1	68690000	6278	14.98	1.16	12	0.87	610.00	7889.00	12950	20220907	-29.42	7440	20230726	22.85	10130	-9.77	20230202	7440	22.85	20230726	12950	-29.42	20220907	7440	22.85	20230726	1.13	Y	003850	500	343 억		4407652	N	N	75134	N	00	N
28	20230828	140150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9150	-480	5	-4.98	5166390200	555653	49.43	9630	9700	9070	12510	6750	9630	9297.80	6.42	0	-185209	10063	9846	9423	9206	8783	9955	9315	343	2880	500	7310	10	1	68690000	6285	15.00	1.16	12	0.81	610.00	7889.00	12950	20220907	-29.34	7440	20230726	22.98	10130	-9.67	20230202	7440	22.98	20230726	12950	-29.34	20220907	7440	22.98	20230726	1.13	Y	003850	500	343 억		4407652	N	N	75134	N	00	N
29	20230828	130152	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9090	-540	5	-5.61	4576577000	491041	43.68	9630	9700	9070	12510	6750	9630	9320.08	6.42	0	-154994	10063	9846	9423	9206	8783	9955	9315	343	2880	500	7310	10	1	68690000	6244	14.90	1.15	12	0.71	610.00	7889.00	12950	20220907	-29.81	7440	20230726	22.18	10130	-10.27	20230202	7440	22.18	20230726	12950	-29.81	20220907	7440	22.18	20230726	1.13	Y	003850	500	343 억		4407652	N	N	75134	N	00	N
30	20230828	120150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9130	-500	5	-5.19	4022579590	430180	38.27	9630	9700	9070	12510	6750	9630	9350.85	6.42	0	-127976	10063	9846	9423	9206	8783	9955	9315	343	2880	500	7310	10	1	68690000	6271	14.97	1.16	12	0.63	610.00	7889.00	12950	20220907	-29.50	7440	20230726	22.72	10130	-9.87	20230202	7440	22.72	20230726	12950	-29.50	20220907	7440	22.72	20230726	1.13	Y	003850	500	343 억		4407652	N	N	75134	N	00	N
31	20230828	110150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9240	-390	5	-4.05	3030544450	321724	28.62	9630	9700	9220	12510	6750	9630	9419.63	6.42	0	-89647	10063	9846	9423	9206	8783	9955	9315	343	2880	500	7310	10	1	68690000	6347	15.15	1.17	12	0.47	610.00	7889.00	12950	20220907	-28.65	7440	20230726	24.19	10130	-8.79	20230202	7440	24.19	20230726	12950	-28.65	20220907	7440	24.19	20230726	1.13	Y	003850	500	343 억		4407652	N	N	75134	N	00	N
32	20230828	100148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9360	-270	5	-2.80	2198518610	232173	20.65	9630	9700	9320	12510	6750	9630	9469.23	6.42	0	-41023	10063	9846	9423	9206	8783	9955	9315	343	2880	500	7310	10	1	68690000	6429	15.34	1.19	12	0.34	610.00	7889.00	12950	20220907	-27.72	7440	20230726	25.81	10130	-7.60	20230202	7440	25.81	20230726	12950	-27.72	20220907	7440	25.81	20230726	1.13	Y	003850	500	343 억		4407652	N	N	75134	N	00	N
33	20230828	090150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9620	-10	5	-0.10	242435050	25195	2.24	9630	9640	9590	12510	6750	9630	9622.31	6.42	0	-2498	10063	9846	9423	9206	8783	9955	9315	343	2880	500	7310	10	1	68690000	6608	15.77	1.22	12	0.04	610.00	7889.00	12950	20220907	-25.71	7440	20230726	29.30	10130	-5.03	20230202	7440	29.30	20230726	12950	-25.71	20220907	7440	29.30	20230726	1.13	Y	003850	500	343 억		4407652	N	N	75134	N	00	N
34	20230825	160150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9630	630	2	7.00	10549868820	1118080	645.70	9040	9640	9000	11700	6300	9000	9435.42	6.08	0	252239	9193	9096	8953	8856	8713	9145	8905	343	2700	500	6840	10	1	68690000	6615	15.79	1.22	12	1.63	610.00	7889.00	12950	20220907	-25.64	7440	20230726	29.44	10130	-4.94	20230202	7440	29.44	20230726	12950	-25.64	20220907	7440	29.44	20230726	1.12	Y	003850	500	343 억		4175050	N	N	75134	N	00	N
35	20230825	150149	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9520	520	2	5.78	9116335130	968796	559.48	9040	9570	9000	11700	6300	9000	9410.10	6.08	0	228486	9193	9096	8953	8856	8713	9145	8905	343	2700	500	6840	10	1	68690000	6539	15.61	1.21	12	1.41	610.00	7889.00	12950	20220907	-26.49	7440	20230726	27.96	10130	-6.02	20230202	7440	27.96	20230726	12950	-26.49	20220907	7440	27.96	20230726	1.12	Y	003850	500	343 억		4175050	N	N	20300	N	00	N
36	20230825	140150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9480	480	2	5.33	8210143070	873295	504.33	9040	9570	9000	11700	6300	9000	9401.49	6.08	0	197987	9193	9096	8953	8856	8713	9145	8905	343	2700	500	6840	10	1	68690000	6512	15.54	1.20	12	1.27	610.00	7889.00	12950	20220907	-26.80	7440	20230726	27.42	10130	-6.42	20230202	7440	27.42	20230726	12950	-26.80	20220907	7440	27.42	20230726	1.12	Y	003850	500	343 억		4175050	N	N	20300	N	00	N
37	20230825	130149	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9450	450	2	5.00	7594434280	808314	466.80	9040	9570	9000	11700	6300	9000	9395.56	6.08	0	188419	9193	9096	8953	8856	8713	9145	8905	343	2700	500	6840	10	1	68690000	6491	15.49	1.20	12	1.18	610.00	7889.00	12950	20220907	-27.03	7440	20230726	27.02	10130	-6.71	20230202	7440	27.02	20230726	12950	-27.03	20220907	7440	27.02	20230726	1.12	Y	003850	500	343 억		4175050	N	N	20300	N	00	N
38	20230825	120150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9460	460	2	5.11	6983158500	743567	429.41	9040	9570	9000	11700	6300	9000	9391.60	6.08	0	169512	9193	9096	8953	8856	8713	9145	8905	343	2700	500	6840	10	1	68690000	6498	15.51	1.20	12	1.08	610.00	7889.00	12950	20220907	-26.95	7440	20230726	27.15	10130	-6.61	20230202	7440	27.15	20230726	12950	-26.95	20220907	7440	27.15	20230726	1.12	Y	003850	500	343 억		4175050	N	N	20300	N	00	N
39	20230825	110149	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9410	410	2	4.56	4974890790	532237	307.37	9040	9550	9000	11700	6300	9000	9347.34	6.08	0	88243	9193	9096	8953	8856	8713	9145	8905	343	2700	500	6840	10	1	68690000	6464	15.43	1.19	12	0.77	610.00	7889.00	12950	20220907	-27.34	7440	20230726	26.48	10130	-7.11	20230202	7440	26.48	20230726	12950	-27.34	20220907	7440	26.48	20230726	1.12	Y	003850	500	343 억		4175050	N	N	20300	N	00	N
40	20230825	100149	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9270	270	2	3.00	4149412360	444186	256.52	9040	9550	9000	11700	6300	9000	9341.85	6.08	0	73669	9193	9096	8953	8856	8713	9145	8905	343	2700	500	6840	10	1	68690000	6368	15.20	1.18	12	0.65	610.00	7889.00	12950	20220907	-28.42	7440	20230726	24.60	10130	-8.49	20230202	7440	24.60	20230726	12950	-28.42	20220907	7440	24.60	20230726	1.12	Y	003850	500	343 억		4175050	N	N	20300	N	00	N
41	20230825	090148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9040	40	2	0.44	160169240	17742	10.25	9040	9050	9000	11700	6300	9000	9028.19	6.08	0	-4474	9193	9096	8953	8856	8713	9145	8905	343	2700	500	6840	10	1	68690000	6210	14.82	1.15	12	0.03	610.00	7889.00	12950	20220907	-30.19	7440	20230726	21.51	10130	-10.76	20230202	7440	21.51	20230726	12950	-30.19	20220907	7440	21.51	20230726	1.12	Y	003850	500	343 억		4175050	N	N	20300	N	00	N
42	20230824	160148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9000	200	2	2.27	1553714030	172773	144.55	8810	9050	8810	11440	6160	8800	8992.81	6.07	0	7398	9000	8900	8840	8740	8680	8870	8710	343	2640	500	6680	10	1	68690000	6182	14.75	1.14	12	0.25	610.00	7889.00	12950	20220907	-30.50	7440	20230726	20.97	10130	-11.15	20230202	7440	20.97	20230726	12950	-30.50	20220907	7440	20.97	20230726	1.13	Y	003850	500	343 억		4169399	N	N	20295	N	00	N
43	20230824	150148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9010	210	2	2.39	1409050490	156692	131.10	8810	9050	8810	11440	6160	8800	8992.49	6.07	0	10387	9000	8900	8840	8740	8680	8870	8710	343	2640	500	6680	10	1	68690000	6189	14.77	1.14	12	0.23	610.00	7889.00	12950	20220907	-30.42	7440	20230726	21.10	10130	-11.06	20230202	7440	21.10	20230726	12950	-30.42	20220907	7440	21.10	20230726	1.13	Y	003850	500	343 억		4169399	N	N	9657	N	00	N
44	20230824	140148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9030	230	2	2.61	1281837530	142578	119.29	8810	9050	8810	11440	6160	8800	8990.43	6.07	0	16698	9000	8900	8840	8740	8680	8870	8710	343	2640	500	6680	10	1	68690000	6203	14.80	1.14	12	0.21	610.00	7889.00	12950	20220907	-30.27	7440	20230726	21.37	10130	-10.86	20230202	7440	21.37	20230726	12950	-30.27	20220907	7440	21.37	20230726	1.13	Y	003850	500	343 억		4169399	N	N	9657	N	00	N
45	20230824	130149	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9050	250	2	2.84	1129234000	125671	105.14	8810	9050	8810	11440	6160	8800	8985.64	6.07	0	20551	9000	8900	8840	8740	8680	8870	8710	343	2640	500	6680	10	1	68690000	6216	14.84	1.15	12	0.18	610.00	7889.00	12950	20220907	-30.12	7440	20230726	21.64	10130	-10.66	20230202	7440	21.64	20230726	12950	-30.12	20220907	7440	21.64	20230726	1.13	Y	003850	500	343 억		4169399	N	N	9657	N	00	N
46	20230824	120150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9030	230	2	2.61	1005951760	112018	93.72	8810	9050	8810	11440	6160	8800	8980.27	6.07	0	17987	9000	8900	8840	8740	8680	8870	8710	343	2640	500	6680	10	1	68690000	6203	14.80	1.14	12	0.16	610.00	7889.00	12950	20220907	-30.27	7440	20230726	21.37	10130	-10.86	20230202	7440	21.37	20230726	12950	-30.27	20220907	7440	21.37	20230726	1.13	Y	003850	500	343 억		4169399	N	N	9657	N	00	N
47	20230824	110147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8970	170	2	1.93	863677660	96218	80.50	8810	9050	8810	11440	6160	8800	8976.26	6.07	0	24210	9000	8900	8840	8740	8680	8870	8710	343	2640	500	6680	10	1	68690000	6161	14.70	1.14	12	0.14	610.00	7889.00	12950	20220907	-30.73	7440	20230726	20.56	10130	-11.45	20230202	7440	20.56	20230726	12950	-30.73	20220907	7440	20.56	20230726	1.13	Y	003850	500	343 억		4169399	N	N	9657	N	00	N
48	20230824	100148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8970	170	2	1.93	664773940	74050	61.96	8810	9050	8810	11440	6160	8800	8977.37	6.07	0	24974	9000	8900	8840	8740	8680	8870	8710	343	2640	500	6680	10	1	68690000	6161	14.70	1.14	12	0.11	610.00	7889.00	12950	20220907	-30.73	7440	20230726	20.56	10130	-11.45	20230202	7440	20.56	20230726	12950	-30.73	20220907	7440	20.56	20230726	1.13	Y	003850	500	343 억		4169399	N	N	9657	N	00	N
49	20230824	090148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8930	130	2	1.48	8975830	1010	0.85	8810	8930	8810	11440	6160	8800	8886.96	6.07	0	279	9000	8900	8840	8740	8680	8870	8710	343	2640	500	6680	10	1	68690000	6134	14.64	1.13	12	0.00	610.00	7889.00	12950	20220907	-31.04	7440	20230726	20.03	10130	-11.85	20230202	7440	20.03	20230726	12950	-31.04	20220907	7440	20.03	20230726	1.13	Y	003850	500	343 억		4169399	N	N	9657	N	00	N
50	20230823	160148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8800	-90	5	-1.01	1055423570	119367	84.90	8810	8940	8780	11550	6230	8890	8841.84	6.05	0	10587	9196	9042	8906	8752	8616	9120	8830	343	2660	500	6750	10	1	68690000	6045	14.43	1.12	12	0.17	610.00	7889.00	12950	20220907	-32.05	7440	20230726	18.28	10130	-13.13	20230202	7440	18.28	20230726	12950	-32.05	20220907	7440	18.28	20230726	1.15	Y	003850	500	343 억		4158099	N	N	9657	N	00	N
51	20230823	150148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8810	-80	5	-0.90	1017590010	115070	81.84	8810	8940	8780	11550	6230	8890	8843.23	6.05	0	10626	9196	9042	8906	8752	8616	9120	8830	343	2660	500	6750	10	1	68690000	6052	14.44	1.12	12	0.17	610.00	7889.00	12950	20220907	-31.97	7440	20230726	18.41	10130	-13.03	20230202	7440	18.41	20230726	12950	-31.97	20220907	7440	18.41	20230726	1.15	Y	003850	500	343 억		4158099	N	N	23456	N	00	N
52	20230823	140148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8840	-50	5	-0.56	801495870	90589	64.43	8810	8940	8780	11550	6230	8890	8847.61	6.05	0	3581	9196	9042	8906	8752	8616	9120	8830	343	2660	500	6750	10	1	68690000	6072	14.49	1.12	12	0.13	610.00	7889.00	12950	20220907	-31.74	7440	20230726	18.82	10130	-12.73	20230202	7440	18.82	20230726	12950	-31.74	20220907	7440	18.82	20230726	1.15	Y	003850	500	343 억		4158099	N	N	23456	N	00	N
53	20230823	130148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8840	-50	5	-0.56	658550470	74425	52.93	8810	8940	8780	11550	6230	8890	8848.51	6.05	0	3965	9196	9042	8906	8752	8616	9120	8830	343	2660	500	6750	10	1	68690000	6072	14.49	1.12	12	0.11	610.00	7889.00	12950	20220907	-31.74	7440	20230726	18.82	10130	-12.73	20230202	7440	18.82	20230726	12950	-31.74	20220907	7440	18.82	20230726	1.15	Y	003850	500	343 억		4158099	N	N	23456	N	00	N
54	20230823	120149	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8820	-70	5	-0.79	616196310	69640	49.53	8810	8940	8780	11550	6230	8890	8848.31	6.05	0	4093	9196	9042	8906	8752	8616	9120	8830	343	2660	500	6750	10	1	68690000	6058	14.46	1.12	12	0.10	610.00	7889.00	12950	20220907	-31.89	7440	20230726	18.55	10130	-12.93	20230202	7440	18.55	20230726	12950	-31.89	20220907	7440	18.55	20230726	1.15	Y	003850	500	343 억		4158099	N	N	23456	N	00	N
55	20230823	110148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8840	-50	5	-0.56	412626210	46578	33.13	8810	8940	8780	11550	6230	8890	8858.82	6.05	0	-1289	9196	9042	8906	8752	8616	9120	8830	343	2660	500	6750	10	1	68690000	6072	14.49	1.12	12	0.07	610.00	7889.00	12950	20220907	-31.74	7440	20230726	18.82	10130	-12.73	20230202	7440	18.82	20230726	12950	-31.74	20220907	7440	18.82	20230726	1.15	Y	003850	500	343 억		4158099	N	N	23456	N	00	N
56	20230823	100148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8860	-30	5	-0.34	275826130	31181	22.18	8810	8930	8780	11550	6230	8890	8845.97	6.05	0	-566	9196	9042	8906	8752	8616	9120	8830	343	2660	500	6750	10	1	68690000	6086	14.52	1.12	12	0.05	610.00	7889.00	12950	20220907	-31.58	7440	20230726	19.09	10130	-12.54	20230202	7440	19.09	20230726	12950	-31.58	20220907	7440	19.09	20230726	1.15	Y	003850	500	343 억		4158099	N	N	23456	N	00	N
57	20230823	090148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8810	-80	5	-0.90	34400430	3908	2.78	8810	8840	8780	11550	6230	8890	8802.57	6.05	0	-320	9196	9042	8906	8752	8616	9120	8830	343	2660	500	6750	10	1	68690000	6052	14.44	1.12	12	0.01	610.00	7889.00	12950	20220907	-31.97	7440	20230726	18.41	10130	-13.03	20230202	7440	18.41	20230726	12950	-31.97	20220907	7440	18.41	20230726	1.15	Y	003850	500	343 억		4158099	N	N	23456	N	00	N
58	20230822	160148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8890	40	2	0.45	1249019370	140410	105.21	8850	9060	8770	11500	6200	8850	8895.56	6.02	0	20538	9083	8966	8903	8786	8723	8935	8755	343	2650	500	6720	10	1	68690000	6107	14.57	1.13	12	0.20	610.00	7889.00	12950	20220907	-31.35	7440	20230726	19.49	10130	-12.24	20230202	7440	19.49	20230726	12950	-31.35	20220907	7440	19.49	20230726	1.15	Y	003850	500	343 억		4138201	N	N	23456	N	00	N
59	20230822	150147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8810	-40	5	-0.45	1139422890	128026	95.93	8850	9060	8770	11500	6200	8850	8899.99	6.02	0	17355	9083	8966	8903	8786	8723	8935	8755	343	2650	500	6720	10	1	68690000	6052	14.44	1.12	12	0.19	610.00	7889.00	12950	20220907	-31.97	7440	20230726	18.41	10130	-13.03	20230202	7440	18.41	20230726	12950	-31.97	20220907	7440	18.41	20230726	1.15	Y	003850	500	343 억		4138201	N	N	13600	N	00	N
60	20230822	140148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8850	0	3	0.00	964550770	108214	81.09	8850	9060	8770	11500	6200	8850	8913.44	6.02	0	11579	9083	8966	8903	8786	8723	8935	8755	343	2650	500	6720	10	1	68690000	6079	14.51	1.12	12	0.16	610.00	7889.00	12950	20220907	-31.66	7440	20230726	18.95	10130	-12.64	20230202	7440	18.95	20230726	12950	-31.66	20220907	7440	18.95	20230726	1.15	Y	003850	500	343 억		4138201	N	N	13600	N	00	N
61	20230822	130146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8850	0	3	0.00	854564820	95769	71.76	8850	9060	8770	11500	6200	8850	8923.29	6.02	0	8197	9083	8966	8903	8786	8723	8935	8755	343	2650	500	6720	10	1	68690000	6079	14.51	1.12	12	0.14	610.00	7889.00	12950	20220907	-31.66	7440	20230726	18.95	10130	-12.64	20230202	7440	18.95	20230726	12950	-31.66	20220907	7440	18.95	20230726	1.15	Y	003850	500	343 억		4138201	N	N	13600	N	00	N
62	20230822	120146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8890	40	2	0.45	798407220	89439	67.02	8850	9060	8770	11500	6200	8850	8926.95	6.02	0	7586	9083	8966	8903	8786	8723	8935	8755	343	2650	500	6720	10	1	68690000	6107	14.57	1.13	12	0.13	610.00	7889.00	12950	20220907	-31.35	7440	20230726	19.49	10130	-12.24	20230202	7440	19.49	20230726	12950	-31.35	20220907	7440	19.49	20230726	1.15	Y	003850	500	343 억		4138201	N	N	13600	N	00	N
63	20230822	110148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8920	70	2	0.79	736475220	82488	61.81	8850	9060	8770	11500	6200	8850	8928.40	6.02	0	5074	9083	8966	8903	8786	8723	8935	8755	343	2650	500	6720	10	1	68690000	6127	14.62	1.13	12	0.12	610.00	7889.00	12950	20220907	-31.12	7440	20230726	19.89	10130	-11.94	20230202	7440	19.89	20230726	12950	-31.12	20220907	7440	19.89	20230726	1.15	Y	003850	500	343 억		4138201	N	N	13600	N	00	N
64	20230822	100146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9020	170	2	1.92	507237510	56795	42.56	8850	9060	8770	11500	6200	8850	8931.21	6.02	0	5183	9083	8966	8903	8786	8723	8935	8755	343	2650	500	6720	10	1	68690000	6196	14.79	1.14	12	0.08	610.00	7889.00	12950	20220907	-30.35	7440	20230726	21.24	10130	-10.96	20230202	7440	21.24	20230726	12950	-30.35	20220907	7440	21.24	20230726	1.15	Y	003850	500	343 억		4138201	N	N	13600	N	00	N
65	20230822	090147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8860	10	2	0.11	12466810	1407	1.05	8850	8930	8850	11500	6200	8850	8861.65	6.02	0	-336	9083	8966	8903	8786	8723	8935	8755	343	2650	500	6720	10	1	68690000	6086	14.52	1.12	12	0.00	610.00	7889.00	12950	20220907	-31.58	7440	20230726	19.09	10130	-12.54	20230202	7440	19.09	20230726	12950	-31.58	20220907	7440	19.09	20230726	1.15	Y	003850	500	343 억		4138201	N	N	13600	N	00	N
66	20230821	160147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8850	-50	5	-0.56	1188464280	133140	83.16	8900	9020	8840	11570	6230	8900	8926.47	6.00	0	18146	9080	8990	8880	8790	8680	9035	8835	343	2670	500	6760	10	1	68690000	6079	14.51	1.12	12	0.19	610.00	7889.00	12950	20220907	-31.66	7440	20230726	18.95	10130	-12.64	20230202	7440	18.95	20230726	12950	-31.66	20220907	7440	18.95	20230726	1.17	Y	003850	500	343 억		4122830	N	N	13600	N	00	N
67	20230821	150147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8860	-40	5	-0.45	1102743880	123462	77.11	8900	9020	8850	11570	6230	8900	8931.85	6.00	0	11642	9080	8990	8880	8790	8680	9035	8835	343	2670	500	6760	10	1	68690000	6086	14.52	1.12	12	0.18	610.00	7889.00	12950	20220907	-31.58	7440	20230726	19.09	10130	-12.54	20230202	7440	19.09	20230726	12950	-31.58	20220907	7440	19.09	20230726	1.17	Y	003850	500	343 억		4122830	N	N	16403	N	00	N
68	20230821	140148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8890	-10	5	-0.11	828314290	92576	57.82	8900	9020	8860	11570	6230	8900	8947.40	6.00	0	1897	9080	8990	8880	8790	8680	9035	8835	343	2670	500	6760	10	1	68690000	6107	14.57	1.13	12	0.13	610.00	7889.00	12950	20220907	-31.35	7440	20230726	19.49	10130	-12.24	20230202	7440	19.49	20230726	12950	-31.35	20220907	7440	19.49	20230726	1.17	Y	003850	500	343 억		4122830	N	N	16403	N	00	N
69	20230821	130149	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8900	0	3	0.00	715996070	79943	49.93	8900	9020	8870	11570	6230	8900	8956.33	6.00	0	717	9080	8990	8880	8790	8680	9035	8835	343	2670	500	6760	10	1	68690000	6113	14.59	1.13	12	0.12	610.00	7889.00	12950	20220907	-31.27	7440	20230726	19.62	10130	-12.14	20230202	7440	19.62	20230726	12950	-31.27	20220907	7440	19.62	20230726	1.17	Y	003850	500	343 억		4122830	N	N	16403	N	00	N
70	20230821	120148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8940	40	2	0.45	603151760	67301	42.04	8900	9020	8870	11570	6230	8900	8962.00	6.00	0	-1172	9080	8990	8880	8790	8680	9035	8835	343	2670	500	6760	10	1	68690000	6141	14.66	1.13	12	0.10	610.00	7889.00	12950	20220907	-30.97	7440	20230726	20.16	10130	-11.75	20230202	7440	20.16	20230726	12950	-30.97	20220907	7440	20.16	20230726	1.17	Y	003850	500	343 억		4122830	N	N	16403	N	00	N
71	20230821	110148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8910	10	2	0.11	519091200	57879	36.15	8900	9020	8870	11570	6230	8900	8968.56	6.00	0	-3616	9080	8990	8880	8790	8680	9035	8835	343	2670	500	6760	10	1	68690000	6120	14.61	1.13	12	0.08	610.00	7889.00	12950	20220907	-31.20	7440	20230726	19.76	10130	-12.04	20230202	7440	19.76	20230726	12950	-31.20	20220907	7440	19.76	20230726	1.17	Y	003850	500	343 억		4122830	N	N	16403	N	00	N
72	20230821	100147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8990	90	2	1.01	293802690	32768	20.47	8900	9000	8900	11570	6230	8900	8966.15	6.00	0	-3046	9080	8990	8880	8790	8680	9035	8835	343	2670	500	6760	10	1	68690000	6175	14.74	1.14	12	0.05	610.00	7889.00	12950	20220907	-30.58	7440	20230726	20.83	10130	-11.25	20230202	7440	20.83	20230726	12950	-30.58	20220907	7440	20.83	20230726	1.17	Y	003850	500	343 억		4122830	N	N	16403	N	00	N
73	20230821	090149	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8910	10	2	0.11	5451060	612	0.38	8900	8930	8900	11570	6230	8900	8906.96	6.00	0	243	9080	8990	8880	8790	8680	9035	8835	343	2670	500	6760	10	1	68690000	6120	14.61	1.13	12	0.00	610.00	7889.00	12950	20220907	-31.20	7440	20230726	19.76	10130	-12.04	20230202	7440	19.76	20230726	12950	-31.20	20220907	7440	19.76	20230726	1.17	Y	003850	500	343 억		4122830	N	N	16403	N	00	N
74	20230818	160147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8900	-50	5	-0.56	1412825000	159553	78.58	8800	8970	8770	11630	6270	8950	8854.81	5.98	0	9823	9210	9080	8920	8790	8630	9000	8710	343	2680	500	6800	10	1	68690000	6113	14.59	1.13	12	0.23	610.00	7889.00	12950	20220907	-31.27	7440	20230726	19.62	10130	-12.14	20230202	7440	19.62	20230726	12950	-31.27	20220907	7440	19.62	20230726	1.19	Y	003850	500	343 억		4110774	N	N	16403	N	00	N
75	20230818	150148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8850	-100	5	-1.12	1317049630	148773	73.27	8800	8970	8770	11630	6270	8950	8852.75	5.98	0	9170	9210	9080	8920	8790	8630	9000	8710	343	2680	500	6800	10	1	68690000	6079	14.51	1.12	12	0.22	610.00	7889.00	12950	20220907	-31.66	7440	20230726	18.95	10130	-12.64	20230202	7440	18.95	20230726	12950	-31.66	20220907	7440	18.95	20230726	1.19	Y	003850	500	343 억		4110774	N	N	5037	N	00	N
76	20230818	140148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8890	-60	5	-0.67	1034868350	117009	57.63	8800	8940	8770	11630	6270	8950	8844.35	5.98	0	14209	9210	9080	8920	8790	8630	9000	8710	343	2680	500	6800	10	1	68690000	6107	14.57	1.13	12	0.17	610.00	7889.00	12950	20220907	-31.35	7440	20230726	19.49	10130	-12.24	20230202	7440	19.49	20230726	12950	-31.35	20220907	7440	19.49	20230726	1.19	Y	003850	500	343 억		4110774	N	N	5037	N	00	N
77	20230818	130147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8900	-50	5	-0.56	947350090	107155	52.77	8800	8940	8770	11630	6270	8950	8840.93	5.98	0	13461	9210	9080	8920	8790	8630	9000	8710	343	2680	500	6800	10	1	68690000	6113	14.59	1.13	12	0.16	610.00	7889.00	12950	20220907	-31.27	7440	20230726	19.62	10130	-12.14	20230202	7440	19.62	20230726	12950	-31.27	20220907	7440	19.62	20230726	1.19	Y	003850	500	343 억		4110774	N	N	5037	N	00	N
78	20230818	120154	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8850	-100	5	-1.12	859644480	97254	47.90	8800	8940	8770	11630	6270	8950	8839.17	5.98	0	9335	9210	9080	8920	8790	8630	9000	8710	343	2680	500	6800	10	1	68690000	6079	14.51	1.12	12	0.14	610.00	7889.00	12950	20220907	-31.66	7440	20230726	18.95	10130	-12.64	20230202	7440	18.95	20230726	12950	-31.66	20220907	7440	18.95	20230726	1.19	Y	003850	500	343 억		4110774	N	N	5037	N	00	N
79	20230818	110145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8890	-60	5	-0.67	557878980	63056	31.06	8800	8940	8770	11630	6270	8950	8847.36	5.98	0	412	9210	9080	8920	8790	8630	9000	8710	343	2680	500	6800	10	1	68690000	6107	14.57	1.13	12	0.09	610.00	7889.00	12950	20220907	-31.35	7440	20230726	19.49	10130	-12.24	20230202	7440	19.49	20230726	12950	-31.35	20220907	7440	19.49	20230726	1.19	Y	003850	500	343 억		4110774	N	N	5037	N	00	N
80	20230818	100148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8810	-140	5	-1.56	396939440	44851	22.09	8800	8940	8770	11630	6270	8950	8850.18	5.98	0	-805	9210	9080	8920	8790	8630	9000	8710	343	2680	500	6800	10	1	68690000	6052	14.44	1.12	12	0.07	610.00	7889.00	12950	20220907	-31.97	7440	20230726	18.41	10130	-13.03	20230202	7440	18.41	20230726	12950	-31.97	20220907	7440	18.41	20230726	1.19	Y	003850	500	343 억		4110774	N	N	5037	N	00	N
81	20230818	090148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8780	-170	5	-1.90	40449680	4595	2.26	8800	8850	8780	11630	6270	8950	8802.98	5.98	0	-717	9210	9080	8920	8790	8630	9000	8710	343	2680	500	6800	10	1	68690000	6031	14.39	1.11	12	0.01	610.00	7889.00	12950	20220907	-32.20	7440	20230726	18.01	10130	-13.33	20230202	7440	18.01	20230726	12950	-32.20	20220907	7440	18.01	20230726	1.19	Y	003850	500	343 억		4110774	N	N	5037	N	00	N
82	20230817	160148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8950	-100	5	-1.10	1796954250	202098	109.55	8990	9050	8760	11760	6340	9050	8891.39	5.95	0	19013	9356	9202	9106	8952	8856	9155	8905	343	2710	500	6870	10	1	68690000	6148	14.67	1.13	12	0.29	610.00	7889.00	12950	20220907	-30.89	7440	20230726	20.30	10130	-11.65	20230202	7440	20.30	20230726	12950	-30.89	20220907	7440	20.30	20230726	1.19	Y	003850	500	343 억		4090062	N	N	5037	N	00	N
83	20230817	150149	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8890	-160	5	-1.77	1646058500	185224	100.40	8990	9050	8760	11760	6340	9050	8886.85	5.95	0	23757	9356	9202	9106	8952	8856	9155	8905	343	2710	500	6870	10	1	68690000	6107	14.57	1.13	12	0.27	610.00	7889.00	12950	20220907	-31.35	7440	20230726	19.49	10130	-12.24	20230202	7440	19.49	20230726	12950	-31.35	20220907	7440	19.49	20230726	1.19	Y	003850	500	343 억		4090062	N	N	6724	N	00	N
84	20230817	140147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8910	-140	5	-1.55	1465048420	164860	89.36	8990	9050	8760	11760	6340	9050	8886.62	5.95	0	25205	9356	9202	9106	8952	8856	9155	8905	343	2710	500	6870	10	1	68690000	6120	14.61	1.13	12	0.24	610.00	7889.00	12950	20220907	-31.20	7440	20230726	19.76	10130	-12.04	20230202	7440	19.76	20230726	12950	-31.20	20220907	7440	19.76	20230726	1.19	Y	003850	500	343 억		4090062	N	N	6724	N	00	N
85	20230817	130146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8920	-130	5	-1.44	1320317050	148617	80.56	8990	9050	8760	11760	6340	9050	8884.02	5.95	0	28953	9356	9202	9106	8952	8856	9155	8905	343	2710	500	6870	10	1	68690000	6127	14.62	1.13	12	0.22	610.00	7889.00	12950	20220907	-31.12	7440	20230726	19.89	10130	-11.94	20230202	7440	19.89	20230726	12950	-31.12	20220907	7440	19.89	20230726	1.19	Y	003850	500	343 억		4090062	N	N	6724	N	00	N
86	20230817	120147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8910	-140	5	-1.55	1214023000	136670	74.08	8990	9050	8760	11760	6340	9050	8882.88	5.95	0	28412	9356	9202	9106	8952	8856	9155	8905	343	2710	500	6870	10	1	68690000	6120	14.61	1.13	12	0.20	610.00	7889.00	12950	20220907	-31.20	7440	20230726	19.76	10130	-12.04	20230202	7440	19.76	20230726	12950	-31.20	20220907	7440	19.76	20230726	1.19	Y	003850	500	343 억		4090062	N	N	6724	N	00	N
87	20230817	110147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8870	-180	5	-1.99	982090540	110574	59.94	8990	9050	8760	11760	6340	9050	8881.75	5.95	0	19267	9356	9202	9106	8952	8856	9155	8905	343	2710	500	6870	10	1	68690000	6093	14.54	1.12	12	0.16	610.00	7889.00	12950	20220907	-31.51	7440	20230726	19.22	10130	-12.44	20230202	7440	19.22	20230726	12950	-31.51	20220907	7440	19.22	20230726	1.19	Y	003850	500	343 억		4090062	N	N	6724	N	00	N
88	20230817	100146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8890	-160	5	-1.77	562629980	63141	34.23	8990	9050	8840	11760	6340	9050	8910.69	5.95	0	11542	9356	9202	9106	8952	8856	9155	8905	343	2710	500	6870	10	1	68690000	6107	14.57	1.13	12	0.09	610.00	7889.00	12950	20220907	-31.35	7440	20230726	19.49	10130	-12.24	20230202	7440	19.49	20230726	12950	-31.35	20220907	7440	19.49	20230726	1.19	Y	003850	500	343 억		4090062	N	N	6724	N	00	N
89	20230817	090147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9020	-30	5	-0.33	13318710	1481	0.80	8990	9050	8990	11760	6340	9050	8993.05	5.95	0	-297	9356	9202	9106	8952	8856	9155	8905	343	2710	500	6870	10	1	68690000	6196	14.79	1.14	12	0.00	610.00	7889.00	12950	20220907	-30.35	7440	20230726	21.24	10130	-10.96	20230202	7440	21.24	20230726	12950	-30.35	20220907	7440	21.24	20230726	1.19	Y	003850	500	343 억		4090062	N	N	6724	N	00	N
90	20230816	160147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9050	-90	5	-0.98	1671718740	184060	111.18	9160	9260	9010	11880	6400	9140	9082.16	5.89	0	40369	9320	9230	9100	9010	8880	9165	8945	343	2740	500	6940	10	1	68690000	6216	14.84	1.15	12	0.27	610.00	7889.00	12950	20220907	-30.12	7440	20230726	21.64	10130	-10.66	20230202	7440	21.64	20230726	12950	-30.12	20220907	7440	21.64	20230726	1.21	Y	003850	500	343 억		4047700	N	N	6724	N	00	N
91	20230816	150146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9050	-90	5	-0.98	1586717450	174673	105.51	9160	9260	9010	11880	6400	9140	9083.58	5.89	0	36775	9320	9230	9100	9010	8880	9165	8945	343	2740	500	6940	10	1	68690000	6216	14.84	1.15	12	0.25	610.00	7889.00	12950	20220907	-30.12	7440	20230726	21.64	10130	-10.66	20230202	7440	21.64	20230726	12950	-30.12	20220907	7440	21.64	20230726	1.21	Y	003850	500	343 억		4047700	N	N	6418	N	00	N
92	20230816	140146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9100	-40	5	-0.44	1483504090	163285	98.63	9160	9260	9010	11880	6400	9140	9085.00	5.89	0	31495	9320	9230	9100	9010	8880	9165	8945	343	2740	500	6940	10	1	68690000	6251	14.92	1.15	12	0.24	610.00	7889.00	12950	20220907	-29.73	7440	20230726	22.31	10130	-10.17	20230202	7440	22.31	20230726	12950	-29.73	20220907	7440	22.31	20230726	1.21	Y	003850	500	343 억		4047700	N	N	6418	N	00	N
93	20230816	130148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9130	-10	5	-0.11	1358681080	149549	90.34	9160	9260	9010	11880	6400	9140	9084.79	5.89	0	25641	9320	9230	9100	9010	8880	9165	8945	343	2740	500	6940	10	1	68690000	6271	14.97	1.16	12	0.22	610.00	7889.00	12950	20220907	-29.50	7440	20230726	22.72	10130	-9.87	20230202	7440	22.72	20230726	12950	-29.50	20220907	7440	22.72	20230726	1.21	Y	003850	500	343 억		4047700	N	N	6418	N	00	N
94	20230816	120148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9050	-90	5	-0.98	1202386470	132347	79.95	9160	9260	9010	11880	6400	9140	9084.65	5.89	0	21517	9320	9230	9100	9010	8880	9165	8945	343	2740	500	6940	10	1	68690000	6216	14.84	1.15	12	0.19	610.00	7889.00	12950	20220907	-30.12	7440	20230726	21.64	10130	-10.66	20230202	7440	21.64	20230726	12950	-30.12	20220907	7440	21.64	20230726	1.21	Y	003850	500	343 억		4047700	N	N	6418	N	00	N
95	20230816	110148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9040	-100	5	-1.09	1091984360	120154	72.58	9160	9260	9010	11880	6400	9140	9087.73	5.89	0	20626	9320	9230	9100	9010	8880	9165	8945	343	2740	500	6940	10	1	68690000	6210	14.82	1.15	12	0.17	610.00	7889.00	12950	20220907	-30.19	7440	20230726	21.51	10130	-10.76	20230202	7440	21.51	20230726	12950	-30.19	20220907	7440	21.51	20230726	1.21	Y	003850	500	343 억		4047700	N	N	6418	N	00	N
96	20230816	100148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9040	-100	5	-1.09	911774920	100261	60.56	9160	9260	9010	11880	6400	9140	9093.51	5.89	0	13029	9320	9230	9100	9010	8880	9165	8945	343	2740	500	6940	10	1	68690000	6210	14.82	1.15	12	0.15	610.00	7889.00	12950	20220907	-30.19	7440	20230726	21.51	10130	-10.76	20230202	7440	21.51	20230726	12950	-30.19	20220907	7440	21.51	20230726	1.21	Y	003850	500	343 억		4047700	N	N	6418	N	00	N
97	20230816	090146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9190	50	2	0.55	119970770	13046	7.88	9160	9260	9160	11880	6400	9140	9201.11	5.89	0	-2614	9320	9230	9100	9010	8880	9165	8945	343	2740	500	6940	10	1	68690000	6313	15.07	1.16	12	0.02	610.00	7889.00	12950	20220907	-29.03	7440	20230726	23.52	10130	-9.28	20230202	7440	23.52	20230726	12950	-29.03	20220907	7440	23.52	20230726	1.21	Y	003850	500	343 억		4047700	N	N	6418	N	00	N
98	20230814	160146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9140	20	2	0.22	1503494490	165203	112.28	9180	9190	8970	11850	6390	9120	9100.86	5.88	0	31799	9286	9202	9126	9042	8966	9165	9005	343	2730	500	6930	10	1	68690000	6278	14.98	1.16	12	0.24	610.00	7889.00	12950	20220907	-29.42	7440	20230726	22.85	10130	-9.77	20230202	7440	22.85	20230726	12950	-29.42	20220907	7440	22.85	20230726	1.20	Y	003850	500	343 억		4035790	N	N	6418	N	00	N
99	20230814	150146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9180	60	2	0.66	1366445170	150230	102.10	9180	9190	8970	11850	6390	9120	9095.69	5.88	0	29079	9286	9202	9126	9042	8966	9165	9005	343	2730	500	6930	10	1	68690000	6306	15.05	1.16	12	0.22	610.00	7889.00	12950	20220907	-29.11	7440	20230726	23.39	10130	-9.38	20230202	7440	23.39	20230726	12950	-29.11	20220907	7440	23.39	20230726	1.20	Y	003850	500	343 억		4035790	N	N	6257	N	00	N
100	20230814	140146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9080	-40	5	-0.44	1119094140	123192	83.73	9180	9190	8970	11850	6390	9120	9084.15	5.88	0	18598	9286	9202	9126	9042	8966	9165	9005	343	2730	500	6930	10	1	68690000	6237	14.89	1.15	12	0.18	610.00	7889.00	12950	20220907	-29.88	7440	20230726	22.04	10130	-10.37	20230202	7440	22.04	20230726	12950	-29.88	20220907	7440	22.04	20230726	1.20	Y	003850	500	343 억		4035790	N	N	6257	N	00	N
101	20230814	130146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9090	-30	5	-0.33	1027716460	113149	76.90	9180	9190	8970	11850	6390	9120	9082.86	5.88	0	17483	9286	9202	9126	9042	8966	9165	9005	343	2730	500	6930	10	1	68690000	6244	14.90	1.15	12	0.16	610.00	7889.00	12950	20220907	-29.81	7440	20230726	22.18	10130	-10.27	20230202	7440	22.18	20230726	12950	-29.81	20220907	7440	22.18	20230726	1.20	Y	003850	500	343 억		4035790	N	N	6257	N	00	N
102	20230814	120145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9120	0	3	0.00	928588750	102260	69.50	9180	9190	8970	11850	6390	9120	9080.66	5.88	0	12554	9286	9202	9126	9042	8966	9165	9005	343	2730	500	6930	10	1	68690000	6265	14.95	1.16	12	0.15	610.00	7889.00	12950	20220907	-29.58	7440	20230726	22.58	10130	-9.97	20230202	7440	22.58	20230726	12950	-29.58	20220907	7440	22.58	20230726	1.20	Y	003850	500	343 억		4035790	N	N	6257	N	00	N
103	20230814	110146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9150	30	2	0.33	795227940	87651	59.57	9180	9190	8970	11850	6390	9120	9072.66	5.88	0	15214	9286	9202	9126	9042	8966	9165	9005	343	2730	500	6930	10	1	68690000	6285	15.00	1.16	12	0.13	610.00	7889.00	12950	20220907	-29.34	7440	20230726	22.98	10130	-9.67	20230202	7440	22.98	20230726	12950	-29.34	20220907	7440	22.98	20230726	1.20	Y	003850	500	343 억		4035790	N	N	6257	N	00	N
104	20230814	100146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9040	-80	5	-0.88	489560940	54102	36.77	9180	9190	8970	11850	6390	9120	9048.85	5.88	0	834	9286	9202	9126	9042	8966	9165	9005	343	2730	500	6930	10	1	68690000	6210	14.82	1.15	12	0.08	610.00	7889.00	12950	20220907	-30.19	7440	20230726	21.51	10130	-10.76	20230202	7440	21.51	20230726	12950	-30.19	20220907	7440	21.51	20230726	1.20	Y	003850	500	343 억		4035790	N	N	6257	N	00	N
105	20230814	090146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9190	70	2	0.77	8527740	929	0.63	9180	9190	9170	11850	6390	9120	9179.48	5.88	0	-105	9286	9202	9126	9042	8966	9165	9005	343	2730	500	6930	10	1	68690000	6313	15.07	1.16	12	0.00	610.00	7889.00	12950	20220907	-29.03	7440	20230726	23.52	10130	-9.28	20230202	7440	23.52	20230726	12950	-29.03	20220907	7440	23.52	20230726	1.20	Y	003850	500	343 억		4035790	N	N	6257	N	00	N
106	20230811	160143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9120	-70	5	-0.76	1340575060	146998	37.81	9200	9210	9050	11940	6440	9190	9119.68	5.85	0	6652	9416	9302	9146	9032	8876	9360	9090	343	2750	500	6980	10	1	68690000	6265	14.95	1.16	12	0.21	610.00	7889.00	12950	20220907	-29.58	7440	20230726	22.58	10130	-9.97	20230202	7440	22.58	20230726	12950	-29.58	20220907	7440	22.58	20230726	1.23	Y	003850	500	343 억		4017392	N	N	6257	N	00	N
107	20230811	150144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9070	-120	5	-1.31	1219693810	133707	34.39	9200	9210	9050	11940	6440	9190	9122.14	5.85	0	7152	9416	9302	9146	9032	8876	9360	9090	343	2750	500	6980	10	1	68690000	6230	14.87	1.15	12	0.19	610.00	7889.00	12950	20220907	-29.96	7440	20230726	21.91	10130	-10.46	20230202	7440	21.91	20230726	12950	-29.96	20220907	7440	21.91	20230726	1.23	Y	003850	500	343 억		4017392	N	N	19824	N	00	N
108	20230811	140145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9100	-90	5	-0.98	1050818560	115134	29.61	9200	9210	9050	11940	6440	9190	9126.92	5.85	0	11249	9416	9302	9146	9032	8876	9360	9090	343	2750	500	6980	10	1	68690000	6251	14.92	1.15	12	0.17	610.00	7889.00	12950	20220907	-29.73	7440	20230726	22.31	10130	-10.17	20230202	7440	22.31	20230726	12950	-29.73	20220907	7440	22.31	20230726	1.23	Y	003850	500	343 억		4017392	N	N	19824	N	00	N
109	20230811	130144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9140	-50	5	-0.54	944783200	103527	26.63	9200	9210	9050	11940	6440	9190	9125.96	5.85	0	11546	9416	9302	9146	9032	8876	9360	9090	343	2750	500	6980	10	1	68690000	6278	14.98	1.16	12	0.15	610.00	7889.00	12950	20220907	-29.42	7440	20230726	22.85	10130	-9.77	20230202	7440	22.85	20230726	12950	-29.42	20220907	7440	22.85	20230726	1.23	Y	003850	500	343 억		4017392	N	N	19824	N	00	N
110	20230811	120145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9130	-60	5	-0.65	781176150	85668	22.03	9200	9210	9050	11940	6440	9190	9118.64	5.85	0	11609	9416	9302	9146	9032	8876	9360	9090	343	2750	500	6980	10	1	68690000	6271	14.97	1.16	12	0.12	610.00	7889.00	12950	20220907	-29.50	7440	20230726	22.72	10130	-9.87	20230202	7440	22.72	20230726	12950	-29.50	20220907	7440	22.72	20230726	1.23	Y	003850	500	343 억		4017392	N	N	19824	N	00	N
111	20230811	110144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9120	-70	5	-0.76	615204420	67476	17.36	9200	9210	9050	11940	6440	9190	9117.38	5.85	0	6366	9416	9302	9146	9032	8876	9360	9090	343	2750	500	6980	10	1	68690000	6265	14.95	1.16	12	0.10	610.00	7889.00	12950	20220907	-29.58	7440	20230726	22.58	10130	-9.97	20230202	7440	22.58	20230726	12950	-29.58	20220907	7440	22.58	20230726	1.23	Y	003850	500	343 억		4017392	N	N	19824	N	00	N
112	20230811	100144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9170	-20	5	-0.22	357839790	39208	10.08	9200	9210	9090	11940	6440	9190	9126.70	5.85	0	9694	9416	9302	9146	9032	8876	9360	9090	343	2750	500	6980	10	1	68690000	6299	15.03	1.16	12	0.06	610.00	7889.00	12950	20220907	-29.19	7440	20230726	23.25	10130	-9.48	20230202	7440	23.25	20230726	12950	-29.19	20220907	7440	23.25	20230726	1.23	Y	003850	500	343 억		4017392	N	N	19824	N	00	N
113	20230811	090145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9160	-30	5	-0.33	35720210	3894	1.00	9200	9210	9110	11940	6440	9190	9173.14	5.85	0	-45	9416	9302	9146	9032	8876	9360	9090	343	2750	500	6980	10	1	68690000	6292	15.02	1.16	12	0.01	610.00	7889.00	12950	20220907	-29.27	7440	20230726	23.12	10130	-9.58	20230202	7440	23.12	20230726	12950	-29.27	20220907	7440	23.12	20230726	1.23	Y	003850	500	343 억		4017392	N	N	19824	N	00	N
114	20230810	160143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9190	80	2	0.88	3559147030	388381	68.85	9110	9260	8990	11840	6380	9110	9164.05	5.88	0	-29211	9390	9250	9000	8860	8610	9320	8930	343	2730	500	6920	10	1	68690000	6313	15.07	1.16	12	0.57	610.00	7889.00	12950	20220907	-29.03	7440	20230726	23.52	10130	-9.28	20230202	7440	23.52	20230726	12950	-29.03	20220907	7440	23.52	20230726	1.24	Y	003850	500	343 억		4037347	N	N	19824	N	00	N
115	20230810	150143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9200	90	2	0.99	3341526000	364690	64.65	9110	9260	8990	11840	6380	9110	9162.74	5.88	0	-31997	9390	9250	9000	8860	8610	9320	8930	343	2730	500	6920	10	1	68690000	6319	15.08	1.17	12	0.53	610.00	7889.00	12950	20220907	-28.96	7440	20230726	23.66	10130	-9.18	20230202	7440	23.66	20230726	12950	-28.96	20220907	7440	23.66	20230726	1.24	Y	003850	500	343 억		4037347	N	N	16267	N	00	N
116	20230810	140144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9180	70	2	0.77	2977646900	325091	57.63	9110	9260	8990	11840	6380	9110	9159.52	5.88	0	-20527	9390	9250	9000	8860	8610	9320	8930	343	2730	500	6920	10	1	68690000	6306	15.05	1.16	12	0.47	610.00	7889.00	12950	20220907	-29.11	7440	20230726	23.39	10130	-9.38	20230202	7440	23.39	20230726	12950	-29.11	20220907	7440	23.39	20230726	1.24	Y	003850	500	343 억		4037347	N	N	16267	N	00	N
117	20230810	130143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9120	10	2	0.11	2519754270	275195	48.78	9110	9260	8990	11840	6380	9110	9156.35	5.88	0	-18329	9390	9250	9000	8860	8610	9320	8930	343	2730	500	6920	10	1	68690000	6265	14.95	1.16	12	0.40	610.00	7889.00	12950	20220907	-29.58	7440	20230726	22.58	10130	-9.97	20230202	7440	22.58	20230726	12950	-29.58	20220907	7440	22.58	20230726	1.24	Y	003850	500	343 억		4037347	N	N	16267	N	00	N
118	20230810	120143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9180	70	2	0.77	2321465560	253552	44.95	9110	9260	8990	11840	6380	9110	9155.89	5.88	0	-15560	9390	9250	9000	8860	8610	9320	8930	343	2730	500	6920	10	1	68690000	6306	15.05	1.16	12	0.37	610.00	7889.00	12950	20220907	-29.11	7440	20230726	23.39	10130	-9.38	20230202	7440	23.39	20230726	12950	-29.11	20220907	7440	23.39	20230726	1.24	Y	003850	500	343 억		4037347	N	N	16267	N	00	N
119	20230810	110144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9240	130	2	1.43	1899280430	207717	36.82	9110	9260	8990	11840	6380	9110	9143.70	5.88	0	-11320	9390	9250	9000	8860	8610	9320	8930	343	2730	500	6920	10	1	68690000	6347	15.15	1.17	12	0.30	610.00	7889.00	12950	20220907	-28.65	7440	20230726	24.19	10130	-8.79	20230202	7440	24.19	20230726	12950	-28.65	20220907	7440	24.19	20230726	1.24	Y	003850	500	343 억		4037347	N	N	16267	N	00	N
120	20230810	100145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9120	10	2	0.11	1332515480	146137	25.91	9110	9230	8990	11840	6380	9110	9118.30	5.88	0	-13475	9390	9250	9000	8860	8610	9320	8930	343	2730	500	6920	10	1	68690000	6265	14.95	1.16	12	0.21	610.00	7889.00	12950	20220907	-29.58	7440	20230726	22.58	10130	-9.97	20230202	7440	22.58	20230726	12950	-29.58	20220907	7440	22.58	20230726	1.24	Y	003850	500	343 억		4037347	N	N	16267	N	00	N
121	20230810	090144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9100	-10	5	-0.11	105953390	11630	2.06	9110	9130	9100	11840	6380	9110	9110.37	5.88	0	-1178	9390	9250	9000	8860	8610	9320	8930	343	2730	500	6920	10	1	68690000	6251	14.92	1.15	12	0.02	610.00	7889.00	12950	20220907	-29.73	7440	20230726	22.31	10130	-10.17	20230202	7440	22.31	20230726	12950	-29.73	20220907	7440	22.31	20230726	1.24	Y	003850	500	343 억		4037347	N	N	16267	N	00	N
122	20230809	160144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9110	420	2	4.83	5092608090	562742	340.07	8750	9140	8750	11290	6090	8690	9049.56	5.73	0	96268	9063	8876	8743	8556	8423	8810	8490	343	2600	500	6600	10	1	68690000	6258	14.93	1.15	12	0.82	610.00	7889.00	12950	20220907	-29.65	7440	20230726	22.45	10130	-10.07	20230202	7440	22.45	20230726	12950	-29.65	20220907	7440	22.45	20230726	1.24	Y	003850	500	343 억		3938620	N	N	15847	N	00	N
123	20230809	150143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9100	410	2	4.72	4891782360	540713	326.76	8750	9140	8750	11290	6090	8690	9046.91	5.73	0	91413	9063	8876	8743	8556	8423	8810	8490	343	2600	500	6600	10	1	68690000	6251	14.92	1.15	12	0.79	610.00	7889.00	12950	20220907	-29.73	7440	20230726	22.31	10130	-10.17	20230202	7440	22.31	20230726	12950	-29.73	20220907	7440	22.31	20230726	1.24	Y	003850	500	343 억		3938620	N	N	13319	N	00	N
124	20230809	140142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9070	380	2	4.37	4168451090	461284	278.76	8750	9140	8750	11290	6090	8690	9036.63	5.73	0	96324	9063	8876	8743	8556	8423	8810	8490	343	2600	500	6600	10	1	68690000	6230	14.87	1.15	12	0.67	610.00	7889.00	12950	20220907	-29.96	7440	20230726	21.91	10130	-10.46	20230202	7440	21.91	20230726	12950	-29.96	20220907	7440	21.91	20230726	1.24	Y	003850	500	343 억		3938620	N	N	13319	N	00	N
125	20230809	130144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9110	420	2	4.83	3691202000	408839	247.07	8750	9140	8750	11290	6090	8690	9028.50	5.73	0	91655	9063	8876	8743	8556	8423	8810	8490	343	2600	500	6600	10	1	68690000	6258	14.93	1.15	12	0.60	610.00	7889.00	12950	20220907	-29.65	7440	20230726	22.45	10130	-10.07	20230202	7440	22.45	20230726	12950	-29.65	20220907	7440	22.45	20230726	1.24	Y	003850	500	343 억		3938620	N	N	13319	N	00	N
126	20230809	120144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9070	380	2	4.37	3017742670	334962	202.42	8750	9110	8750	11290	6090	8690	9009.21	5.73	0	84290	9063	8876	8743	8556	8423	8810	8490	343	2600	500	6600	10	1	68690000	6230	14.87	1.15	12	0.49	610.00	7889.00	12950	20220907	-29.96	7440	20230726	21.91	10130	-10.46	20230202	7440	21.91	20230726	12950	-29.96	20220907	7440	21.91	20230726	1.24	Y	003850	500	343 억		3938620	N	N	13319	N	00	N
127	20230809	110144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9040	350	2	4.03	2579722380	286360	173.05	8750	9110	8750	11290	6090	8690	9008.67	5.73	0	86790	9063	8876	8743	8556	8423	8810	8490	343	2600	500	6600	10	1	68690000	6210	14.82	1.15	12	0.42	610.00	7889.00	12950	20220907	-30.19	7440	20230726	21.51	10130	-10.76	20230202	7440	21.51	20230726	12950	-30.19	20220907	7440	21.51	20230726	1.24	Y	003850	500	343 억		3938620	N	N	13319	N	00	N
128	20230809	100142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9040	350	2	4.03	1542118220	172032	103.96	8750	9070	8750	11290	6090	8690	8964.14	5.73	0	55883	9063	8876	8743	8556	8423	8810	8490	343	2600	500	6600	10	1	68690000	6210	14.82	1.15	12	0.25	610.00	7889.00	12950	20220907	-30.19	7440	20230726	21.51	10130	-10.76	20230202	7440	21.51	20230726	12950	-30.19	20220907	7440	21.51	20230726	1.24	Y	003850	500	343 억		3938620	N	N	13319	N	00	N
129	20230809	090143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8860	170	2	1.96	62073520	7037	4.25	8750	8890	8750	11290	6090	8690	8821.02	5.73	0	3403	9063	8876	8743	8556	8423	8810	8490	343	2600	500	6600	10	1	68690000	6086	14.52	1.12	12	0.01	610.00	7889.00	12950	20220907	-31.58	7440	20230726	19.09	10130	-12.54	20230202	7440	19.09	20230726	12950	-31.58	20220907	7440	19.09	20230726	1.24	Y	003850	500	343 억		3938620	N	N	13319	N	00	N
130	20230808	160144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8690	-110	5	-1.25	1445171420	165067	76.22	8780	8930	8610	11440	6160	8800	8755.07	5.67	42	48630	9046	8922	8836	8712	8626	8905	8695	343	2640	500	6680	10	1	68690000	5969	14.25	1.10	12	0.24	610.00	7889.00	12950	20220907	-32.90	7440	20230726	16.80	10130	-14.22	20230202	7440	16.80	20230726	12950	-32.90	20220907	7440	16.80	20230726	1.25	Y	003850	500	343 억		3897746	N	N	13319	N	00	N
131	20230808	150143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8690	-110	5	-1.25	1293237800	147570	68.14	8780	8930	8610	11440	6160	8800	8763.55	5.67	42	40175	9046	8922	8836	8712	8626	8905	8695	343	2640	500	6680	10	1	68690000	5969	14.25	1.10	12	0.21	610.00	7889.00	12950	20220907	-32.90	7440	20230726	16.80	10130	-14.22	20230202	7440	16.80	20230726	12950	-32.90	20220907	7440	16.80	20230726	1.25	Y	003850	500	343 억		3897746	N	N	41538	N	00	N
132	20230808	140143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8780	-20	5	-0.23	919441410	104540	48.27	8780	8930	8690	11440	6160	8800	8795.12	5.67	42	28718	9046	8922	8836	8712	8626	8905	8695	343	2640	500	6680	10	1	68690000	6031	14.39	1.11	12	0.15	610.00	7889.00	12950	20220907	-32.20	7440	20230726	18.01	10130	-13.33	20230202	7440	18.01	20230726	12950	-32.20	20220907	7440	18.01	20230726	1.25	Y	003850	500	343 억		3897746	N	N	41538	N	00	N
133	20230808	130142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8810	10	2	0.11	836244610	95075	43.90	8780	8930	8690	11440	6160	8800	8795.63	5.67	42	24561	9046	8922	8836	8712	8626	8905	8695	343	2640	500	6680	10	1	68690000	6052	14.44	1.12	12	0.14	610.00	7889.00	12950	20220907	-31.97	7440	20230726	18.41	10130	-13.03	20230202	7440	18.41	20230726	12950	-31.97	20220907	7440	18.41	20230726	1.25	Y	003850	500	343 억		3897746	N	N	41538	N	00	N
134	20230808	120141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8810	10	2	0.11	730960230	83103	38.38	8780	8930	8690	11440	6160	8800	8795.83	5.67	42	20123	9046	8922	8836	8712	8626	8905	8695	343	2640	500	6680	10	1	68690000	6052	14.44	1.12	12	0.12	610.00	7889.00	12950	20220907	-31.97	7440	20230726	18.41	10130	-13.03	20230202	7440	18.41	20230726	12950	-31.97	20220907	7440	18.41	20230726	1.25	Y	003850	500	343 억		3897746	N	N	41538	N	00	N
135	20230808	110143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8760	-40	5	-0.45	454244610	51452	23.76	8780	8930	8750	11440	6160	8800	8828.51	5.67	42	8062	9046	8922	8836	8712	8626	8905	8695	343	2640	500	6680	10	1	68690000	6017	14.36	1.11	12	0.07	610.00	7889.00	12950	20220907	-32.36	7440	20230726	17.74	10130	-13.52	20230202	7440	17.74	20230726	12950	-32.36	20220907	7440	17.74	20230726	1.25	Y	003850	500	343 억		3897746	N	N	41538	N	00	N
136	20230808	100143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8850	50	2	0.57	291872050	32954	15.22	8780	8930	8780	11440	6160	8800	8856.96	5.67	42	6660	9046	8922	8836	8712	8626	8905	8695	343	2640	500	6680	10	1	68690000	6079	14.51	1.12	12	0.05	610.00	7889.00	12950	20220907	-31.66	7440	20230726	18.95	10130	-12.64	20230202	7440	18.95	20230726	12950	-31.66	20220907	7440	18.95	20230726	1.25	Y	003850	500	343 억		3897746	N	N	41538	N	00	N
137	20230808	090144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8900	100	2	1.14	38804120	4391	2.03	8780	8920	8780	11440	6160	8800	8837.20	5.67	42	1975	9046	8922	8836	8712	8626	8905	8695	343	2640	500	6680	10	1	68690000	6113	14.59	1.13	12	0.01	610.00	7889.00	12950	20220907	-31.27	7440	20230726	19.62	10130	-12.14	20230202	7440	19.62	20230726	12950	-31.27	20220907	7440	19.62	20230726	1.25	Y	003850	500	343 억		3897746	N	N	41538	N	00	N
138	20230807	160141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8800	-70	5	-0.79	1913795740	216164	108.29	8800	8960	8750	11530	6210	8870	8853.51	5.70	0	-17229	9083	8976	8873	8766	8663	8925	8715	343	2660	500	6740	10	1	68690000	6045	14.43	1.12	12	0.31	610.00	7889.00	12950	20220907	-32.05	7440	20230726	18.28	10130	-13.13	20230202	7440	18.28	20230726	12950	-32.05	20220907	7440	18.28	20230726	1.20	Y	003850	500	343 억		3917994	N	N	41538	N	00	N
139	20230807	150141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8820	-50	5	-0.56	1764864890	199248	99.82	8800	8960	8750	11530	6210	8870	8857.60	5.70	0	-22829	9083	8976	8873	8766	8663	8925	8715	343	2660	500	6740	10	1	68690000	6058	14.46	1.12	12	0.29	610.00	7889.00	12950	20220907	-31.89	7440	20230726	18.55	10130	-12.93	20230202	7440	18.55	20230726	12950	-31.89	20220907	7440	18.55	20230726	1.20	Y	003850	500	343 억		3917994	N	N	17055	N	00	N
140	20230807	140143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8820	-50	5	-0.56	1482413470	167147	83.74	8800	8960	8780	11530	6210	8870	8868.92	5.70	0	-21616	9083	8976	8873	8766	8663	8925	8715	343	2660	500	6740	10	1	68690000	6058	14.46	1.12	12	0.24	610.00	7889.00	12950	20220907	-31.89	7440	20230726	18.55	10130	-12.93	20230202	7440	18.55	20230726	12950	-31.89	20220907	7440	18.55	20230726	1.20	Y	003850	500	343 억		3917994	N	N	17055	N	00	N
141	20230807	130142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8810	-60	5	-0.68	1272903400	143430	71.86	8800	8960	8780	11530	6210	8870	8874.75	5.70	0	-17814	9083	8976	8873	8766	8663	8925	8715	343	2660	500	6740	10	1	68690000	6052	14.44	1.12	12	0.21	610.00	7889.00	12950	20220907	-31.97	7440	20230726	18.41	10130	-13.03	20230202	7440	18.41	20230726	12950	-31.97	20220907	7440	18.41	20230726	1.20	Y	003850	500	343 억		3917994	N	N	17055	N	00	N
142	20230807	120142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8880	10	2	0.11	1042929050	117375	58.80	8800	8960	8780	11530	6210	8870	8885.51	5.70	0	-18635	9083	8976	8873	8766	8663	8925	8715	343	2660	500	6740	10	1	68690000	6100	14.56	1.13	12	0.17	610.00	7889.00	12950	20220907	-31.43	7440	20230726	19.35	10130	-12.34	20230202	7440	19.35	20230726	12950	-31.43	20220907	7440	19.35	20230726	1.20	Y	003850	500	343 억		3917994	N	N	17055	N	00	N
143	20230807	110140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8870	0	3	0.00	810169540	91170	45.67	8800	8960	8780	11530	6210	8870	8886.45	5.70	0	-1576	9083	8976	8873	8766	8663	8925	8715	343	2660	500	6740	10	1	68690000	6093	14.54	1.12	12	0.13	610.00	7889.00	12950	20220907	-31.51	7440	20230726	19.22	10130	-12.44	20230202	7440	19.22	20230726	12950	-31.51	20220907	7440	19.22	20230726	1.20	Y	003850	500	343 억		3917994	N	N	17055	N	00	N
144	20230807	100142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8930	60	2	0.68	474710400	53396	26.75	8800	8960	8780	11530	6210	8870	8890.57	5.70	0	4402	9083	8976	8873	8766	8663	8925	8715	343	2660	500	6740	10	1	68690000	6134	14.64	1.13	12	0.08	610.00	7889.00	12950	20220907	-31.04	7440	20230726	20.03	10130	-11.85	20230202	7440	20.03	20230726	12950	-31.04	20220907	7440	20.03	20230726	1.20	Y	003850	500	343 억		3917994	N	N	17055	N	00	N
145	20230807	090141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8810	-60	5	-0.68	23481900	2662	1.33	8800	8850	8800	11530	6210	8870	8809.85	5.70	0	453	9083	8976	8873	8766	8663	8925	8715	343	2660	500	6740	10	1	68690000	6052	14.44	1.12	12	0.00	610.00	7889.00	12950	20220907	-31.97	7440	20230726	18.41	10130	-13.03	20230202	7440	18.41	20230726	12950	-31.97	20220907	7440	18.41	20230726	1.20	Y	003850	500	343 억		3917994	N	N	17055	N	00	N
146	20230804	160142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8870	-90	5	-1.00	1773056370	199466	39.67	8930	8980	8770	11640	6280	8960	8888.95	5.76	0	-18817	9353	9156	8823	8626	8293	9255	8725	343	2680	500	6800	10	1	68690000	6093	14.54	1.12	12	0.29	610.00	7889.00	12950	20220907	-31.51	7440	20230726	19.22	10130	-12.44	20230202	7440	19.22	20230726	12950	-31.51	20220907	7440	19.22	20230726	1.20	Y	003850	500	343 억		3954825	N	N	17055	N	00	N
147	20230804	150142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8890	-70	5	-0.78	1670816570	187946	37.38	8930	8980	8770	11640	6280	8960	8889.80	5.76	0	-19913	9353	9156	8823	8626	8293	9255	8725	343	2680	500	6800	10	1	68690000	6107	14.57	1.13	12	0.27	610.00	7889.00	12950	20220907	-31.35	7440	20230726	19.49	10130	-12.24	20230202	7440	19.49	20230726	12950	-31.35	20220907	7440	19.49	20230726	1.20	Y	003850	500	343 억		3954825	N	N	40050	N	00	N
148	20230804	140142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8870	-90	5	-1.00	1549090950	174248	34.66	8930	8980	8770	11640	6280	8960	8890.07	5.76	0	-21754	9353	9156	8823	8626	8293	9255	8725	343	2680	500	6800	10	1	68690000	6093	14.54	1.12	12	0.25	610.00	7889.00	12950	20220907	-31.51	7440	20230726	19.22	10130	-12.44	20230202	7440	19.22	20230726	12950	-31.51	20220907	7440	19.22	20230726	1.20	Y	003850	500	343 억		3954825	N	N	40050	N	00	N
149	20230804	130142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8860	-100	5	-1.12	1463370660	164565	32.73	8930	8980	8770	11640	6280	8960	8892.27	5.76	0	-25350	9353	9156	8823	8626	8293	9255	8725	343	2680	500	6800	10	1	68690000	6086	14.52	1.12	12	0.24	610.00	7889.00	12950	20220907	-31.58	7440	20230726	19.09	10130	-12.54	20230202	7440	19.09	20230726	12950	-31.58	20220907	7440	19.09	20230726	1.20	Y	003850	500	343 억		3954825	N	N	40050	N	00	N
150	20230804	120141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8890	-70	5	-0.78	1349729440	151738	30.18	8930	8980	8770	11640	6280	8960	8895.05	5.76	0	-29983	9353	9156	8823	8626	8293	9255	8725	343	2680	500	6800	10	1	68690000	6107	14.57	1.13	12	0.22	610.00	7889.00	12950	20220907	-31.35	7440	20230726	19.49	10130	-12.24	20230202	7440	19.49	20230726	12950	-31.35	20220907	7440	19.49	20230726	1.20	Y	003850	500	343 억		3954825	N	N	40050	N	00	N
151	20230804	110141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8950	-10	5	-0.11	1079804320	121429	24.15	8930	8980	8770	11640	6280	8960	8892.36	5.76	0	-21158	9353	9156	8823	8626	8293	9255	8725	343	2680	500	6800	10	1	68690000	6148	14.67	1.13	12	0.18	610.00	7889.00	12950	20220907	-30.89	7440	20230726	20.30	10130	-11.65	20230202	7440	20.30	20230726	12950	-30.89	20220907	7440	20.30	20230726	1.20	Y	003850	500	343 억		3954825	N	N	40050	N	00	N
152	20230804	100140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8960	0	3	0.00	794369130	89426	17.79	8930	8960	8770	11640	6280	8960	8882.80	5.76	0	-12138	9353	9156	8823	8626	8293	9255	8725	343	2680	500	6800	10	1	68690000	6155	14.69	1.14	12	0.13	610.00	7889.00	12950	20220907	-30.81	7440	20230726	20.43	10130	-11.55	20230202	7440	20.43	20230726	12950	-30.81	20220907	7440	20.43	20230726	1.20	Y	003850	500	343 억		3954825	N	N	40050	N	00	N
153	20230804	090141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8920	-40	5	-0.45	38556820	4316	0.86	8930	8960	8920	11640	6280	8960	8932.17	5.76	0	-707	9353	9156	8823	8626	8293	9255	8725	343	2680	500	6800	10	1	68690000	6127	14.62	1.13	12	0.01	610.00	7889.00	12950	20220907	-31.12	7440	20230726	19.89	10130	-11.94	20230202	7440	19.89	20230726	12950	-31.12	20220907	7440	19.89	20230726	1.20	Y	003850	500	343 억		3954825	N	N	40050	N	00	N
154	20230803	160141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8960	410	2	4.80	4455065950	500542	224.85	8510	9020	8490	11110	5990	8550	8900.42	5.74	0	27499	8843	8696	8603	8456	8363	8650	8410	343	2560	500	6490	10	1	68690000	6155	14.69	1.14	12	0.73	610.00	7889.00	12950	20220907	-30.81	7440	20230726	20.43	10130	-11.55	20230202	7440	20.43	20230726	12950	-30.81	20220907	7440	20.43	20230726	1.23	Y	003850	500	343 억		3940601	N	N	40050	N	00	N
155	20230803	150142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8970	420	2	4.91	4153664610	466907	209.74	8510	9020	8490	11110	5990	8550	8896.13	5.74	0	28153	8843	8696	8603	8456	8363	8650	8410	343	2560	500	6490	10	1	68690000	6161	14.70	1.14	12	0.68	610.00	7889.00	12950	20220907	-30.73	7440	20230726	20.56	10130	-11.45	20230202	7440	20.56	20230726	12950	-30.73	20220907	7440	20.56	20230726	1.23	Y	003850	500	343 억		3940601	N	N	16384	N	00	N
156	20230803	140139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8970	420	2	4.91	3804151450	427922	192.23	8510	9020	8490	11110	5990	8550	8889.82	5.74	0	27838	8843	8696	8603	8456	8363	8650	8410	343	2560	500	6490	10	1	68690000	6161	14.70	1.14	12	0.62	610.00	7889.00	12950	20220907	-30.73	7440	20230726	20.56	10130	-11.45	20230202	7440	20.56	20230726	12950	-30.73	20220907	7440	20.56	20230726	1.23	Y	003850	500	343 억		3940601	N	N	16384	N	00	N
157	20230803	130142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8960	410	2	4.80	3351439540	377482	169.57	8510	9020	8490	11110	5990	8550	8878.41	5.74	0	22767	8843	8696	8603	8456	8363	8650	8410	343	2560	500	6490	10	1	68690000	6155	14.69	1.14	12	0.55	610.00	7889.00	12950	20220907	-30.81	7440	20230726	20.43	10130	-11.55	20230202	7440	20.43	20230726	12950	-30.81	20220907	7440	20.43	20230726	1.23	Y	003850	500	343 억		3940601	N	N	16384	N	00	N
158	20230803	120141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8880	330	2	3.86	3062320030	345073	155.01	8510	9020	8490	11110	5990	8550	8874.41	5.74	0	21739	8843	8696	8603	8456	8363	8650	8410	343	2560	500	6490	10	1	68690000	6100	14.56	1.13	12	0.50	610.00	7889.00	12950	20220907	-31.43	7440	20230726	19.35	10130	-12.34	20230202	7440	19.35	20230726	12950	-31.43	20220907	7440	19.35	20230726	1.23	Y	003850	500	343 억		3940601	N	N	16384	N	00	N
159	20230803	110140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8860	310	2	3.63	2652849000	298974	134.30	8510	9020	8490	11110	5990	8550	8873.18	5.74	0	23031	8843	8696	8603	8456	8363	8650	8410	343	2560	500	6490	10	1	68690000	6086	14.52	1.12	12	0.44	610.00	7889.00	12950	20220907	-31.58	7440	20230726	19.09	10130	-12.54	20230202	7440	19.09	20230726	12950	-31.58	20220907	7440	19.09	20230726	1.23	Y	003850	500	343 억		3940601	N	N	16384	N	00	N
160	20230803	100140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8850	300	2	3.51	1290047570	146477	65.80	8510	8940	8490	11110	5990	8550	8807.17	5.74	0	36009	8843	8696	8603	8456	8363	8650	8410	343	2560	500	6490	10	1	68690000	6079	14.51	1.12	12	0.21	610.00	7889.00	12950	20220907	-31.66	7440	20230726	18.95	10130	-12.64	20230202	7440	18.95	20230726	12950	-31.66	20220907	7440	18.95	20230726	1.23	Y	003850	500	343 억		3940601	N	N	16384	N	00	N
161	20230803	090140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8500	-50	5	-0.58	16845240	1980	0.89	8510	8540	8500	11110	5990	8550	8507.70	5.74	0	-106	8843	8696	8603	8456	8363	8650	8410	343	2560	500	6490	10	1	68690000	5839	13.93	1.08	12	0.00	610.00	7889.00	12950	20220907	-34.36	7440	20230726	14.25	10130	-16.09	20230202	7440	14.25	20230726	12950	-34.36	20220907	7440	14.25	20230726	1.23	Y	003850	500	343 억		3940601	N	N	16384	N	00	N
162	20230802	160140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8550	-120	5	-1.38	1911810270	222114	42.37	8680	8750	8510	11270	6070	8670	8607.37	5.75	0	1380	9096	8882	8516	8302	7936	8990	8410	343	2600	500	6580	10	1	68690000	5873	14.02	1.08	12	0.32	610.00	7889.00	12950	20220907	-33.98	7440	20230726	14.92	10130	-15.60	20230202	7440	14.92	20230726	12950	-33.98	20220907	7440	14.92	20230726	1.23	Y	003850	500	343 억		3948926	N	N	16384	N	00	N
163	20230802	150140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8590	-80	5	-0.92	1812074020	210457	40.14	8680	8750	8510	11270	6070	8670	8610.19	5.75	0	-2464	9096	8882	8516	8302	7936	8990	8410	343	2600	500	6580	10	1	68690000	5900	14.08	1.09	12	0.31	610.00	7889.00	12950	20220907	-33.67	7440	20230726	15.46	10130	-15.20	20230202	7440	15.46	20230726	12950	-33.67	20220907	7440	15.46	20230726	1.23	Y	003850	500	343 억		3948926	N	N	6350	N	00	N
164	20230802	140141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8520	-150	5	-1.73	1514052980	175656	33.51	8680	8750	8510	11270	6070	8670	8619.42	5.75	0	4724	9096	8882	8516	8302	7936	8990	8410	343	2600	500	6580	10	1	68690000	5852	13.97	1.08	12	0.26	610.00	7889.00	12950	20220907	-34.21	7440	20230726	14.52	10130	-15.89	20230202	7440	14.52	20230726	12950	-34.21	20220907	7440	14.52	20230726	1.23	Y	003850	500	343 억		3948926	N	N	6350	N	00	N
165	20230802	130140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8560	-110	5	-1.27	1284704700	148783	28.38	8680	8750	8530	11270	6070	8670	8634.75	5.75	0	7344	9096	8882	8516	8302	7936	8990	8410	343	2600	500	6580	10	1	68690000	5880	14.03	1.09	12	0.22	610.00	7889.00	12950	20220907	-33.90	7440	20230726	15.05	10130	-15.50	20230202	7440	15.05	20230726	12950	-33.90	20220907	7440	15.05	20230726	1.23	Y	003850	500	343 억		3948926	N	N	6350	N	00	N
166	20230802	120140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8610	-60	5	-0.69	1146622000	132684	25.31	8680	8750	8530	11270	6070	8670	8641.75	5.75	0	12980	9096	8882	8516	8302	7936	8990	8410	343	2600	500	6580	10	1	68690000	5914	14.11	1.09	12	0.19	610.00	7889.00	12950	20220907	-33.51	7440	20230726	15.73	10130	-15.00	20230202	7440	15.73	20230726	12950	-33.51	20220907	7440	15.73	20230726	1.23	Y	003850	500	343 억		3948926	N	N	6350	N	00	N
167	20230802	110140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8660	-10	5	-0.12	990700220	114629	21.87	8680	8750	8530	11270	6070	8670	8642.67	5.75	0	14890	9096	8882	8516	8302	7936	8990	8410	343	2600	500	6580	10	1	68690000	5949	14.20	1.10	12	0.17	610.00	7889.00	12950	20220907	-33.13	7440	20230726	16.40	10130	-14.51	20230202	7440	16.40	20230726	12950	-33.13	20220907	7440	16.40	20230726	1.23	Y	003850	500	343 억		3948926	N	N	6350	N	00	N
168	20230802	100140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8620	-50	5	-0.58	736673790	85365	16.28	8680	8750	8530	11270	6070	8670	8629.69	5.75	0	10295	9096	8882	8516	8302	7936	8990	8410	343	2600	500	6580	10	1	68690000	5921	14.13	1.09	12	0.12	610.00	7889.00	12950	20220907	-33.44	7440	20230726	15.86	10130	-14.91	20230202	7440	15.86	20230726	12950	-33.44	20220907	7440	15.86	20230726	1.23	Y	003850	500	343 억		3948926	N	N	6350	N	00	N
169	20230802	090141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8630	-40	5	-0.46	43118130	4979	0.95	8680	8680	8630	11270	6070	8670	8660.00	5.75	0	-2254	9096	8882	8516	8302	7936	8990	8410	343	2600	500	6580	10	1	68690000	5928	14.15	1.09	12	0.01	610.00	7889.00	12950	20220907	-33.36	7440	20230726	15.99	10130	-14.81	20230202	7440	15.99	20230726	12950	-33.36	20220907	7440	15.99	20230726	1.23	Y	003850	500	343 억		3948926	N	N	6350	N	00	N
170	20230801	160140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8670	460	2	5.60	4467267170	522564	400.25	8150	8730	8150	10670	5750	8210	8548.72	5.68	0	56531	8370	8290	8200	8120	8030	8330	8160	343	2460	500	6230	10	1	68690000	5955	14.21	1.10	12	0.76	610.00	7889.00	12950	20220907	-33.05	7440	20230726	16.53	10130	-14.41	20230202	7440	16.53	20230726	12950	-33.05	20220907	7440	16.53	20230726	1.29	Y	003850	500	343 억		3901854	N	N	6350	N	00	N
171	20230801	150139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8710	500	2	6.09	4181295370	489679	375.06	8150	8730	8150	10670	5750	8210	8538.85	5.68	0	63325	8370	8290	8200	8120	8030	8330	8160	343	2460	500	6230	10	1	68690000	5983	14.28	1.10	12	0.71	610.00	7889.00	12950	20220907	-32.74	7440	20230726	17.07	10130	-14.02	20230202	7440	17.07	20230726	12950	-32.74	20220907	7440	17.07	20230726	1.29	Y	003850	500	343 억		3901854	N	N	14916	N	00	N
172	20230801	140141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8600	390	2	4.75	3395558020	398976	305.59	8150	8650	8150	10670	5750	8210	8510.68	5.68	0	48716	8370	8290	8200	8120	8030	8330	8160	343	2460	500	6230	10	1	68690000	5907	14.10	1.09	12	0.58	610.00	7889.00	12950	20220907	-33.59	7440	20230726	15.59	10130	-15.10	20230202	7440	15.59	20230726	12950	-33.59	20220907	7440	15.59	20230726	1.29	Y	003850	500	343 억		3901854	N	N	14916	N	00	N
173	20230801	130140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8600	390	2	4.75	3067126910	360687	276.26	8150	8650	8150	10670	5750	8210	8503.57	5.68	0	44472	8370	8290	8200	8120	8030	8330	8160	343	2460	500	6230	10	1	68690000	5907	14.10	1.09	12	0.53	610.00	7889.00	12950	20220907	-33.59	7440	20230726	15.59	10130	-15.10	20230202	7440	15.59	20230726	12950	-33.59	20220907	7440	15.59	20230726	1.29	Y	003850	500	343 억		3901854	N	N	14916	N	00	N
174	20230801	120140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8600	390	2	4.75	2805453930	330230	252.93	8150	8650	8150	10670	5750	8210	8495.45	5.68	0	35060	8370	8290	8200	8120	8030	8330	8160	343	2460	500	6230	10	1	68690000	5907	14.10	1.09	12	0.48	610.00	7889.00	12950	20220907	-33.59	7440	20230726	15.59	10130	-15.10	20230202	7440	15.59	20230726	12950	-33.59	20220907	7440	15.59	20230726	1.29	Y	003850	500	343 억		3901854	N	N	14916	N	00	N
175	20230801	110139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8570	360	2	4.38	1922920760	227833	174.50	8150	8600	8150	10670	5750	8210	8440.04	5.68	0	33703	8370	8290	8200	8120	8030	8330	8160	343	2460	500	6230	10	1	68690000	5887	14.05	1.09	12	0.33	610.00	7889.00	12950	20220907	-33.82	7440	20230726	15.19	10130	-15.40	20230202	7440	15.19	20230726	12950	-33.82	20220907	7440	15.19	20230726	1.29	Y	003850	500	343 억		3901854	N	N	14916	N	00	N
176	20230801	100140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8450	240	2	2.92	1020414880	121956	93.41	8150	8460	8150	10670	5750	8210	8367.07	5.68	0	23717	8370	8290	8200	8120	8030	8330	8160	343	2460	500	6230	10	1	68690000	5804	13.85	1.07	12	0.18	610.00	7889.00	12950	20220907	-34.75	7440	20230726	13.58	10130	-16.58	20230202	7440	13.58	20230726	12950	-34.75	20220907	7440	13.58	20230726	1.29	Y	003850	500	343 억		3901854	N	N	14916	N	00	N
177	20230801	090139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8200	-10	5	-0.12	18590450	2278	1.74	8150	8200	8150	10670	5750	8210	8160.86	5.68	0	195	8370	8290	8200	8120	8030	8330	8160	343	2460	500	6230	10	1	68690000	5633	13.44	1.04	12	0.00	610.00	7889.00	12950	20220907	-36.68	7440	20230726	10.22	10130	-19.05	20230202	7440	10.22	20230726	12950	-36.68	20220907	7440	10.22	20230726	1.29	Y	003850	500	343 억		3901854	N	N	14916	N	00	N