KissMeData/001630/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	160124	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54600	-400	5	-0.73	75612400	1382	54.26	54800	55000	54500	71500	38500	55000	54712.30	4.46	0	84	55866	55432	55066	54632	54266	55250	54450	125	16500	2500	39600	100	1	5009861	2735	255.14	0.51	12	0.03	214.00	107743.00	62500	20230303	-12.64	45400	20230726	20.26	62500	-12.64	20230303	45400	20.26	20230726	62500	-12.64	20230303	45400	20.26	20230726	0.46	N	001630	2500	125 억		223196	N	N	0	N	00	N
3	20230831	150133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54700	-300	5	-0.55	67476300	1233	48.41	54800	55000	54500	71500	38500	55000	54725.30	4.46	0	66	55866	55432	55066	54632	54266	55250	54450	125	16500	2500	39600	100	1	5009861	2740	255.61	0.51	12	0.02	214.00	107743.00	62500	20230303	-12.48	45400	20230726	20.48	62500	-12.48	20230303	45400	20.48	20230726	62500	-12.48	20230303	45400	20.48	20230726	0.46	N	001630	2500	125 억		223196	N	N	0	N	00	N
4	20230831	140137	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54500	-500	5	-0.91	29864600	546	21.44	54800	55000	54500	71500	38500	55000	54697.07	4.46	0	118	55866	55432	55066	54632	54266	55250	54450	125	16500	2500	39600	100	1	5009861	2730	254.67	0.51	12	0.01	214.00	107743.00	62500	20230303	-12.80	45400	20230726	20.04	62500	-12.80	20230303	45400	20.04	20230726	62500	-12.80	20230303	45400	20.04	20230726	0.46	N	001630	2500	125 억		223196	N	N	0	N	00	N
5	20230831	130135	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54700	-300	5	-0.55	20569300	376	14.76	54800	55000	54500	71500	38500	55000	54705.59	4.46	0	11	55866	55432	55066	54632	54266	55250	54450	125	16500	2500	39600	100	1	5009861	2740	255.61	0.51	12	0.01	214.00	107743.00	62500	20230303	-12.48	45400	20230726	20.48	62500	-12.48	20230303	45400	20.48	20230726	62500	-12.48	20230303	45400	20.48	20230726	0.46	N	001630	2500	125 억		223196	N	N	0	N	00	N
6	20230831	120135	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54800	-200	5	-0.36	12638000	231	9.07	54800	55000	54500	71500	38500	55000	54709.96	4.46	0	2	55866	55432	55066	54632	54266	55250	54450	125	16500	2500	39600	100	1	5009861	2745	256.07	0.51	12	0.00	214.00	107743.00	62500	20230303	-12.32	45400	20230726	20.70	62500	-12.32	20230303	45400	20.70	20230726	62500	-12.32	20230303	45400	20.70	20230726	0.46	N	001630	2500	125 억		223196	N	N	0	N	00	N
7	20230831	110149	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54700	-300	5	-0.55	11216800	205	8.05	54800	55000	54700	71500	38500	55000	54716.10	4.46	0	1	55866	55432	55066	54632	54266	55250	54450	125	16500	2500	39600	100	1	5009861	2740	255.61	0.51	12	0.00	214.00	107743.00	62500	20230303	-12.48	45400	20230726	20.48	62500	-12.48	20230303	45400	20.48	20230726	62500	-12.48	20230303	45400	20.48	20230726	0.46	N	001630	2500	125 억		223196	N	N	0	N	00	N
8	20230831	100142	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54800	-200	5	-0.36	1589500	29	1.14	54800	55000	54800	71500	38500	55000	54810.34	4.46	0	1	55866	55432	55066	54632	54266	55250	54450	125	16500	2500	39600	100	1	5009861	2745	256.07	0.51	12	0.00	214.00	107743.00	62500	20230303	-12.32	45400	20230726	20.70	62500	-12.32	20230303	45400	20.70	20230726	62500	-12.32	20230303	45400	20.70	20230726	0.46	N	001630	2500	125 억		223196	N	N	0	N	00	N
9	20230831	090128	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54800	-200	5	-0.36	274000	5	0.20	54800	54800	54800	71500	38500	55000	54800.00	4.46	0	0	55866	55432	55066	54632	54266	55250	54450	125	16500	2500	39600	100	1	5009861	2745	256.07	0.51	12	0.00	214.00	107743.00	62500	20230303	-12.32	45400	20230726	20.70	62500	-12.32	20230303	45400	20.70	20230726	62500	-12.32	20230303	45400	20.70	20230726	0.46	N	001630	2500	125 억		223196	N	N	0	N	00	N
10	20230830	160125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55000	-300	5	-0.54	139722800	2537	72.57	55300	55500	54700	71800	38800	55300	55074.02	4.46	0	-818	56100	55700	55200	54800	54300	55900	55000	125	16500	2500	39810	100	1	5009861	2755	257.01	0.51	12	0.05	214.00	107743.00	62500	20230303	-12.00	45400	20230726	21.15	62500	-12.00	20230303	45400	21.15	20230726	62500	-12.00	20230303	45400	21.15	20230726	0.45	N	001630	2500	125 억		223684	N	N	0	N	00	N
11	20230830	150131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55000	-300	5	-0.54	136532600	2479	70.91	55300	55500	54700	71800	38800	55300	55075.68	4.46	0	-811	56100	55700	55200	54800	54300	55900	55000	125	16500	2500	39810	100	1	5009861	2755	257.01	0.51	12	0.05	214.00	107743.00	62500	20230303	-12.00	45400	20230726	21.15	62500	-12.00	20230303	45400	21.15	20230726	62500	-12.00	20230303	45400	21.15	20230726	0.45	N	001630	2500	125 억		223684	N	N	0	N	00	N
12	20230830	140135	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55300	0	3	0.00	102721800	1865	53.35	55300	55500	54700	71800	38800	55300	55078.71	4.46	0	-734	56100	55700	55200	54800	54300	55900	55000	125	16500	2500	39810	100	1	5009861	2770	258.41	0.51	12	0.04	214.00	107743.00	62500	20230303	-11.52	45400	20230726	21.81	62500	-11.52	20230303	45400	21.81	20230726	62500	-11.52	20230303	45400	21.81	20230726	0.45	N	001630	2500	125 억		223684	N	N	0	N	00	N
13	20230830	130133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55000	-300	5	-0.54	76601800	1392	39.82	55300	55500	54700	71800	38800	55300	55030.03	4.46	0	-653	56100	55700	55200	54800	54300	55900	55000	125	16500	2500	39810	100	1	5009861	2755	257.01	0.51	12	0.03	214.00	107743.00	62500	20230303	-12.00	45400	20230726	21.15	62500	-12.00	20230303	45400	21.15	20230726	62500	-12.00	20230303	45400	21.15	20230726	0.45	N	001630	2500	125 억		223684	N	N	0	N	00	N
14	20230830	120137	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54800	-500	5	-0.90	46908800	854	24.43	55300	55500	54700	71800	38800	55300	54928.34	4.46	0	-342	56100	55700	55200	54800	54300	55900	55000	125	16500	2500	39810	100	1	5009861	2745	256.07	0.51	12	0.02	214.00	107743.00	62500	20230303	-12.32	45400	20230726	20.70	62500	-12.32	20230303	45400	20.70	20230726	62500	-12.32	20230303	45400	20.70	20230726	0.45	N	001630	2500	125 억		223684	N	N	0	N	00	N
15	20230830	110145	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55100	-200	5	-0.36	37951800	691	19.77	55300	55500	54700	71800	38800	55300	54923.01	4.46	0	-250	56100	55700	55200	54800	54300	55900	55000	125	16500	2500	39810	100	1	5009861	2760	257.48	0.51	12	0.01	214.00	107743.00	62500	20230303	-11.84	45400	20230726	21.37	62500	-11.84	20230303	45400	21.37	20230726	62500	-11.84	20230303	45400	21.37	20230726	0.45	N	001630	2500	125 억		223684	N	N	0	N	00	N
16	20230830	100141	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54900	-400	5	-0.72	15008300	273	7.81	55300	55500	54900	71800	38800	55300	54975.46	4.46	0	-104	56100	55700	55200	54800	54300	55900	55000	125	16500	2500	39810	100	1	5009861	2750	256.54	0.51	12	0.01	214.00	107743.00	62500	20230303	-12.16	45400	20230726	20.93	62500	-12.16	20230303	45400	20.93	20230726	62500	-12.16	20230303	45400	20.93	20230726	0.45	N	001630	2500	125 억		223684	N	N	0	N	00	N
17	20230830	090128	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55300	0	3	0.00	497700	9	0.26	55300	55300	55300	71800	38800	55300	55300.00	4.46	0	0	56100	55700	55200	54800	54300	55900	55000	125	16500	2500	39810	100	1	5009861	2770	258.41	0.51	12	0.00	214.00	107743.00	62500	20230303	-11.52	45400	20230726	21.81	62500	-11.52	20230303	45400	21.81	20230726	62500	-11.52	20230303	45400	21.81	20230726	0.45	N	001630	2500	125 억		223684	N	N	0	N	00	N
18	20230829	160124	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55300	300	2	0.55	193016600	3491	82.80	55000	55600	54700	71500	38500	55000	55289.77	4.45	0	981	56200	55600	54800	54200	53400	55900	54500	125	16500	2500	39600	100	1	5009861	2770	258.41	0.51	12	0.07	214.00	107743.00	62500	20230303	-11.52	45400	20230726	21.81	62500	-11.52	20230303	45400	21.81	20230726	62500	-11.52	20230303	45400	21.81	20230726	0.45	N	001630	2500	125 억		222699	N	N	0	N	00	N
19	20230829	150133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55300	300	2	0.55	191523300	3464	82.16	55000	55600	54700	71500	38500	55000	55289.64	4.45	0	975	56200	55600	54800	54200	53400	55900	54500	125	16500	2500	39600	100	1	5009861	2770	258.41	0.51	12	0.07	214.00	107743.00	62500	20230303	-11.52	45400	20230726	21.81	62500	-11.52	20230303	45400	21.81	20230726	62500	-11.52	20230303	45400	21.81	20230726	0.45	N	001630	2500	125 억		222699	N	N	0	N	00	N
20	20230829	140135	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55100	100	2	0.18	180866700	3271	77.59	55000	55600	54700	71500	38500	55000	55294.01	4.45	0	903	56200	55600	54800	54200	53400	55900	54500	125	16500	2500	39600	100	1	5009861	2760	257.48	0.51	12	0.07	214.00	107743.00	62500	20230303	-11.84	45400	20230726	21.37	62500	-11.84	20230303	45400	21.37	20230726	62500	-11.84	20230303	45400	21.37	20230726	0.45	N	001630	2500	125 억		222699	N	N	0	N	00	N
21	20230829	130133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55500	500	2	0.91	102278500	1851	43.90	55000	55500	54700	71500	38500	55000	55255.81	4.45	0	349	56200	55600	54800	54200	53400	55900	54500	125	16500	2500	39600	100	1	5009861	2780	259.35	0.52	12	0.04	214.00	107743.00	62500	20230303	-11.20	45400	20230726	22.25	62500	-11.20	20230303	45400	22.25	20230726	62500	-11.20	20230303	45400	22.25	20230726	0.45	N	001630	2500	125 억		222699	N	N	0	N	00	N
22	20230829	120134	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55400	400	2	0.73	61253400	1111	26.35	55000	55400	54700	71500	38500	55000	55133.57	4.45	0	180	56200	55600	54800	54200	53400	55900	54500	125	16500	2500	39600	100	1	5009861	2775	258.88	0.51	12	0.02	214.00	107743.00	62500	20230303	-11.36	45400	20230726	22.03	62500	-11.36	20230303	45400	22.03	20230726	62500	-11.36	20230303	45400	22.03	20230726	0.45	N	001630	2500	125 억		222699	N	N	0	N	00	N
23	20230829	110153	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55400	400	2	0.73	38054100	692	16.41	55000	55400	54700	71500	38500	55000	54991.47	4.45	0	186	56200	55600	54800	54200	53400	55900	54500	125	16500	2500	39600	100	1	5009861	2775	258.88	0.51	12	0.01	214.00	107743.00	62500	20230303	-11.36	45400	20230726	22.03	62500	-11.36	20230303	45400	22.03	20230726	62500	-11.36	20230303	45400	22.03	20230726	0.45	N	001630	2500	125 억		222699	N	N	0	N	00	N
24	20230829	100144	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54800	-200	5	-0.36	10858300	198	4.70	55000	55000	54700	71500	38500	55000	54839.90	4.45	0	32	56200	55600	54800	54200	53400	55900	54500	125	16500	2500	39600	100	1	5009861	2745	256.07	0.51	12	0.00	214.00	107743.00	62500	20230303	-12.32	45400	20230726	20.70	62500	-12.32	20230303	45400	20.70	20230726	62500	-12.32	20230303	45400	20.70	20230726	0.45	N	001630	2500	125 억		222699	N	N	0	N	00	N
25	20230829	090122	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55000	0	3	0.00	55000	1	0.02	55000	55000	55000	71500	38500	55000	55000.00	4.45	0	0	56200	55600	54800	54200	53400	55900	54500	125	16500	2500	39600	100	1	5009861	2755	257.01	0.51	12	0.00	214.00	107743.00	62500	20230303	-12.00	45400	20230726	21.15	62500	-12.00	20230303	45400	21.15	20230726	62500	-12.00	20230303	45400	21.15	20230726	0.45	N	001630	2500	125 억		222699	N	N	0	N	00	N
26	20230828	160122	57	100.00	KOSPI		의약품	N	N	N	N		N	55000	100	2	0.18	231519800	4215	91.83	54900	55400	54000	71300	38500	54900	54927.56	4.45	0	-333	56500	55700	54400	53600	52300	56100	54000	125	16400	2500	39520	100	1	5009861	2755	257.01	0.51	12	0.08	214.00	107743.00	62500	20230303	-12.00	45400	20230726	21.15	62500	-12.00	20230303	45400	21.15	20230726	62500	-12.00	20230303	45400	21.15	20230726	0.45	N	001630	2500	125 억		222993	N	N	0	N	00	N
27	20230828	150123	57	100.00	KOSPI		의약품	N	N	N	N		N	54900	0	3	0.00	200555000	3652	79.56	54900	55400	54000	71300	38500	54900	54916.48	4.45	0	-347	56500	55700	54400	53600	52300	56100	54000	125	16400	2500	39520	100	1	5009861	2750	256.54	0.51	12	0.07	214.00	107743.00	62500	20230303	-12.16	45400	20230726	20.93	62500	-12.16	20230303	45400	20.93	20230726	62500	-12.16	20230303	45400	20.93	20230726	0.45	N	001630	2500	125 억		222993	N	N	0	N	00	N
28	20230828	140124	57	100.00	KOSPI		의약품	N	N	N	N		N	55400	500	2	0.91	194326800	3539	77.10	54900	55400	54000	71300	38500	54900	54910.09	4.45	0	-343	56500	55700	54400	53600	52300	56100	54000	125	16400	2500	39520	100	1	5009861	2775	258.88	0.51	12	0.07	214.00	107743.00	62500	20230303	-11.36	45400	20230726	22.03	62500	-11.36	20230303	45400	22.03	20230726	62500	-11.36	20230303	45400	22.03	20230726	0.45	N	001630	2500	125 억		222993	N	N	0	N	00	N
29	20230828	130124	57	100.00	KOSPI		의약품	N	N	N	N		N	55100	200	2	0.36	130320400	2381	51.87	54900	55200	54000	71300	38500	54900	54733.47	4.45	0	-319	56500	55700	54400	53600	52300	56100	54000	125	16400	2500	39520	100	1	5009861	2760	257.48	0.51	12	0.05	214.00	107743.00	62500	20230303	-11.84	45400	20230726	21.37	62500	-11.84	20230303	45400	21.37	20230726	62500	-11.84	20230303	45400	21.37	20230726	0.45	N	001630	2500	125 억		222993	N	N	0	N	00	N
30	20230828	120123	57	100.00	KOSPI		의약품	N	N	N	N		N	55000	100	2	0.18	96951300	1775	38.67	54900	55200	54000	71300	38500	54900	54620.45	4.45	0	-315	56500	55700	54400	53600	52300	56100	54000	125	16400	2500	39520	100	1	5009861	2755	257.01	0.51	12	0.04	214.00	107743.00	62500	20230303	-12.00	45400	20230726	21.15	62500	-12.00	20230303	45400	21.15	20230726	62500	-12.00	20230303	45400	21.15	20230726	0.45	N	001630	2500	125 억		222993	N	N	0	N	00	N
31	20230828	110123	57	100.00	KOSPI		의약품	N	N	N	N		N	54700	-200	5	-0.36	69727700	1280	27.89	54900	55000	54000	71300	38500	54900	54474.77	4.45	0	-264	56500	55700	54400	53600	52300	56100	54000	125	16400	2500	39520	100	1	5009861	2740	255.61	0.51	12	0.03	214.00	107743.00	62500	20230303	-12.48	45400	20230726	20.48	62500	-12.48	20230303	45400	20.48	20230726	62500	-12.48	20230303	45400	20.48	20230726	0.45	N	001630	2500	125 억		222993	N	N	0	N	00	N
32	20230828	100122	57	100.00	KOSPI		의약품	N	N	N	N		N	54200	-700	5	-1.28	40660300	747	16.27	54900	55000	54000	71300	38500	54900	54431.46	4.45	0	-227	56500	55700	54400	53600	52300	56100	54000	125	16400	2500	39520	100	1	5009861	2715	253.27	0.50	12	0.01	214.00	107743.00	62500	20230303	-13.28	45400	20230726	19.38	62500	-13.28	20230303	45400	19.38	20230726	62500	-13.28	20230303	45400	19.38	20230726	0.45	N	001630	2500	125 억		222993	N	N	0	N	00	N
33	20230828	090123	57	100.00	KOSPI		의약품	N	N	N	N		N	55000	100	2	0.18	1592200	29	0.63	54900	55000	54900	71300	38500	54900	54903.45	4.45	0	1	56500	55700	54400	53600	52300	56100	54000	125	16400	2500	39520	100	1	5009861	2755	257.01	0.51	12	0.00	214.00	107743.00	62500	20230303	-12.00	45400	20230726	21.15	62500	-12.00	20230303	45400	21.15	20230726	62500	-12.00	20230303	45400	21.15	20230726	0.45	N	001630	2500	125 억		222993	N	N	0	N	00	N
34	20230825	160123	57	100.00	KOSPI		의약품	N	N	N	N		N	54900	300	2	0.55	249536700	4589	121.95	53100	55200	53100	70900	38300	54600	54377.03	4.45	0	204	55466	55032	54466	54032	53466	55250	54250	125	16300	2500	39310	100	1	5009861	2750	256.54	0.51	12	0.09	214.00	107743.00	62500	20230303	-12.16	45400	20230726	20.93	62500	-12.16	20230303	45400	20.93	20230726	62500	-12.16	20230303	45400	20.93	20230726	0.44	N	001630	2500	125 억		222779	N	N	1	N	00	N
35	20230825	150123	57	100.00	KOSPI		의약품	N	N	N	N		N	54500	-100	5	-0.18	246298600	4530	120.38	53100	55200	53100	70900	38300	54600	54370.55	4.45	0	195	55466	55032	54466	54032	53466	55250	54250	125	16300	2500	39310	100	1	5009861	2730	254.67	0.51	12	0.09	214.00	107743.00	62500	20230303	-12.80	45400	20230726	20.04	62500	-12.80	20230303	45400	20.04	20230726	62500	-12.80	20230303	45400	20.04	20230726	0.44	N	001630	2500	125 억		222779	N	N	1	N	00	N
36	20230825	140123	57	100.00	KOSPI		의약품	N	N	N	N		N	55100	500	2	0.92	225520300	4149	110.26	53100	55200	53100	70900	38300	54600	54355.34	4.45	0	190	55466	55032	54466	54032	53466	55250	54250	125	16300	2500	39310	100	1	5009861	2760	257.48	0.51	12	0.08	214.00	107743.00	62500	20230303	-11.84	45400	20230726	21.37	62500	-11.84	20230303	45400	21.37	20230726	62500	-11.84	20230303	45400	21.37	20230726	0.44	N	001630	2500	125 억		222779	N	N	1	N	00	N
37	20230825	130122	57	100.00	KOSPI		의약품	N	N	N	N		N	54900	300	2	0.55	173929400	3212	85.36	53100	55100	53100	70900	38300	54600	54149.88	4.45	0	137	55466	55032	54466	54032	53466	55250	54250	125	16300	2500	39310	100	1	5009861	2750	256.54	0.51	12	0.06	214.00	107743.00	62500	20230303	-12.16	45400	20230726	20.93	62500	-12.16	20230303	45400	20.93	20230726	62500	-12.16	20230303	45400	20.93	20230726	0.44	N	001630	2500	125 억		222779	N	N	1	N	00	N
38	20230825	120123	57	100.00	KOSPI		의약품	N	N	N	N		N	55000	400	2	0.73	133638900	2479	65.88	53100	55000	53100	70900	38300	54600	53908.39	4.45	0	305	55466	55032	54466	54032	53466	55250	54250	125	16300	2500	39310	100	1	5009861	2755	257.01	0.51	12	0.05	214.00	107743.00	62500	20230303	-12.00	45400	20230726	21.15	62500	-12.00	20230303	45400	21.15	20230726	62500	-12.00	20230303	45400	21.15	20230726	0.44	N	001630	2500	125 억		222779	N	N	1	N	00	N
39	20230825	110122	57	100.00	KOSPI		의약품	N	N	N	N		N	54400	-200	5	-0.37	89098400	1665	44.25	53100	54600	53100	70900	38300	54600	53512.55	4.45	0	232	55466	55032	54466	54032	53466	55250	54250	125	16300	2500	39310	100	1	5009861	2725	254.21	0.50	12	0.03	214.00	107743.00	62500	20230303	-12.96	45400	20230726	19.82	62500	-12.96	20230303	45400	19.82	20230726	62500	-12.96	20230303	45400	19.82	20230726	0.44	N	001630	2500	125 억		222779	N	N	1	N	00	N
40	20230825	100123	57	100.00	KOSPI		의약품	N	N	N	N		N	54100	-500	5	-0.92	71027800	1332	35.40	53100	54600	53100	70900	38300	54600	53324.17	4.45	0	214	55466	55032	54466	54032	53466	55250	54250	125	16300	2500	39310	100	1	5009861	2710	252.80	0.50	12	0.03	214.00	107743.00	62500	20230303	-13.44	45400	20230726	19.16	62500	-13.44	20230303	45400	19.16	20230726	62500	-13.44	20230303	45400	19.16	20230726	0.44	N	001630	2500	125 억		222779	N	N	1	N	00	N
41	20230825	090122	57	100.00	KOSPI		의약품	N	N	N	N		N	53500	-1100	5	-2.01	53659800	1010	26.84	53100	53700	53100	70900	38300	54600	53128.51	4.45	0	41	55466	55032	54466	54032	53466	55250	54250	125	16300	2500	39310	100	1	5009861	2680	250.00	0.50	12	0.02	214.00	107743.00	62500	20230303	-14.40	45400	20230726	17.84	62500	-14.40	20230303	45400	17.84	20230726	62500	-14.40	20230303	45400	17.84	20230726	0.44	N	001630	2500	125 억		222779	N	N	1	N	00	N
42	20230824	160121	57	100.00	KOSPI		의약품	N	N	N	N		N	54600	100	2	0.18	205266700	3761	124.41	53900	54900	53900	70800	38200	54500	54577.68	4.46	0	-331	55900	55200	54000	53300	52100	55550	53650	125	16300	2500	39240	100	1	5009861	2735	255.14	0.51	12	0.08	214.00	107743.00	62500	20230303	-12.64	45400	20230726	20.26	62500	-12.64	20230303	45400	20.26	20230726	62500	-12.64	20230303	45400	20.26	20230726	0.46	N	001630	2500	125 억		223340	N	N	1	N	00	N
43	20230824	150122	57	100.00	KOSPI		의약품	N	N	N	N		N	54800	300	2	0.55	202158800	3704	122.53	53900	54900	53900	70800	38200	54500	54578.51	4.46	0	-299	55900	55200	54000	53300	52100	55550	53650	125	16300	2500	39240	100	1	5009861	2745	256.07	0.51	12	0.07	214.00	107743.00	62500	20230303	-12.32	45400	20230726	20.70	62500	-12.32	20230303	45400	20.70	20230726	62500	-12.32	20230303	45400	20.70	20230726	0.46	N	001630	2500	125 억		223340	N	N	1	N	00	N
44	20230824	140122	57	100.00	KOSPI		의약품	N	N	N	N		N	54800	300	2	0.55	168076400	3081	101.92	53900	54900	53900	70800	38200	54500	54552.55	4.46	0	0	55900	55200	54000	53300	52100	55550	53650	125	16300	2500	39240	100	1	5009861	2745	256.07	0.51	12	0.06	214.00	107743.00	62500	20230303	-12.32	45400	20230726	20.70	62500	-12.32	20230303	45400	20.70	20230726	62500	-12.32	20230303	45400	20.70	20230726	0.46	N	001630	2500	125 억		223340	N	N	1	N	00	N
45	20230824	130122	57	100.00	KOSPI		의약품	N	N	N	N		N	54800	300	2	0.55	135266600	2482	82.10	53900	54900	53900	70800	38200	54500	54499.03	4.46	0	146	55900	55200	54000	53300	52100	55550	53650	125	16300	2500	39240	100	1	5009861	2745	256.07	0.51	12	0.05	214.00	107743.00	62500	20230303	-12.32	45400	20230726	20.70	62500	-12.32	20230303	45400	20.70	20230726	62500	-12.32	20230303	45400	20.70	20230726	0.46	N	001630	2500	125 억		223340	N	N	1	N	00	N
46	20230824	120123	57	100.00	KOSPI		의약품	N	N	N	N		N	54900	400	2	0.73	96498900	1775	58.72	53900	54900	53900	70800	38200	54500	54365.58	4.46	0	192	55900	55200	54000	53300	52100	55550	53650	125	16300	2500	39240	100	1	5009861	2750	256.54	0.51	12	0.04	214.00	107743.00	62500	20230303	-12.16	45400	20230726	20.93	62500	-12.16	20230303	45400	20.93	20230726	62500	-12.16	20230303	45400	20.93	20230726	0.46	N	001630	2500	125 억		223340	N	N	1	N	00	N
47	20230824	110122	57	100.00	KOSPI		의약품	N	N	N	N		N	54600	100	2	0.18	65669000	1212	40.09	53900	54700	53900	70800	38200	54500	54182.34	4.46	0	234	55900	55200	54000	53300	52100	55550	53650	125	16300	2500	39240	100	1	5009861	2735	255.14	0.51	12	0.02	214.00	107743.00	62500	20230303	-12.64	45400	20230726	20.26	62500	-12.64	20230303	45400	20.26	20230726	62500	-12.64	20230303	45400	20.26	20230726	0.46	N	001630	2500	125 억		223340	N	N	1	N	00	N
48	20230824	100122	57	100.00	KOSPI		의약품	N	N	N	N		N	54200	-300	5	-0.55	49623800	916	30.30	53900	54700	53900	70800	38200	54500	54174.45	4.46	0	156	55900	55200	54000	53300	52100	55550	53650	125	16300	2500	39240	100	1	5009861	2715	253.27	0.50	12	0.02	214.00	107743.00	62500	20230303	-13.28	45400	20230726	19.38	62500	-13.28	20230303	45400	19.38	20230726	62500	-13.28	20230303	45400	19.38	20230726	0.46	N	001630	2500	125 억		223340	N	N	1	N	00	N
49	20230824	090122	57	100.00	KOSPI		의약품	N	N	N	N		N	54000	-500	5	-0.92	1079100	20	0.66	53900	54000	53900	70800	38200	54500	53955.00	4.46	0	6	55900	55200	54000	53300	52100	55550	53650	125	16300	2500	39240	100	1	5009861	2705	252.34	0.50	12	0.00	214.00	107743.00	62500	20230303	-13.60	45400	20230726	18.94	62500	-13.60	20230303	45400	18.94	20230726	62500	-13.60	20230303	45400	18.94	20230726	0.46	N	001630	2500	125 억		223340	N	N	1	N	00	N
50	20230823	160122	57	100.00	KOSPI		의약품	N	N	N	N		N	54500	700	2	1.30	163092000	3023	82.57	53800	54700	52800	69900	37700	53800	53950.38	4.47	0	-467	56066	54932	53966	52832	51866	54450	52350	125	16100	2500	38730	100	1	5009861	2730	254.67	0.51	12	0.06	214.00	107743.00	62500	20230303	-12.80	45400	20230726	20.04	62500	-12.80	20230303	45400	20.04	20230726	62500	-12.80	20230303	45400	20.04	20230726	0.47	N	001630	2500	125 억		224112	N	N	1	N	00	N
51	20230823	150121	57	100.00	KOSPI		의약품	N	N	N	N		N	54000	200	2	0.37	154785200	2870	78.39	53800	54700	52800	69900	37700	53800	53932.13	4.47	0	-449	56066	54932	53966	52832	51866	54450	52350	125	16100	2500	38730	100	1	5009861	2705	252.34	0.50	12	0.06	214.00	107743.00	62500	20230303	-13.60	45400	20230726	18.94	62500	-13.60	20230303	45400	18.94	20230726	62500	-13.60	20230303	45400	18.94	20230726	0.47	N	001630	2500	125 억		224112	N	N	1	N	00	N
52	20230823	140122	57	100.00	KOSPI		의약품	N	N	N	N		N	54000	200	2	0.37	146269600	2712	74.08	53800	54700	52800	69900	37700	53800	53934.22	4.47	0	-423	56066	54932	53966	52832	51866	54450	52350	125	16100	2500	38730	100	1	5009861	2705	252.34	0.50	12	0.05	214.00	107743.00	62500	20230303	-13.60	45400	20230726	18.94	62500	-13.60	20230303	45400	18.94	20230726	62500	-13.60	20230303	45400	18.94	20230726	0.47	N	001630	2500	125 억		224112	N	N	1	N	00	N
53	20230823	130122	57	100.00	KOSPI		의약품	N	N	N	N		N	54400	600	2	1.12	102182600	1900	51.90	53800	54600	52800	69900	37700	53800	53780.32	4.47	0	-285	56066	54932	53966	52832	51866	54450	52350	125	16100	2500	38730	100	1	5009861	2725	254.21	0.50	12	0.04	214.00	107743.00	62500	20230303	-12.96	45400	20230726	19.82	62500	-12.96	20230303	45400	19.82	20230726	62500	-12.96	20230303	45400	19.82	20230726	0.47	N	001630	2500	125 억		224112	N	N	1	N	00	N
54	20230823	120122	57	100.00	KOSPI		의약품	N	N	N	N		N	54100	300	2	0.56	78128000	1457	39.80	53800	54300	52800	69900	37700	53800	53622.51	4.47	0	-198	56066	54932	53966	52832	51866	54450	52350	125	16100	2500	38730	100	1	5009861	2710	252.80	0.50	12	0.03	214.00	107743.00	62500	20230303	-13.44	45400	20230726	19.16	62500	-13.44	20230303	45400	19.16	20230726	62500	-13.44	20230303	45400	19.16	20230726	0.47	N	001630	2500	125 억		224112	N	N	1	N	00	N
55	20230823	110122	57	100.00	KOSPI		의약품	N	N	N	N		N	53800	0	3	0.00	50608900	948	25.89	53800	53800	52800	69900	37700	53800	53384.92	4.47	0	-34	56066	54932	53966	52832	51866	54450	52350	125	16100	2500	38730	100	1	5009861	2695	251.40	0.50	12	0.02	214.00	107743.00	62500	20230303	-13.92	45400	20230726	18.50	62500	-13.92	20230303	45400	18.50	20230726	62500	-13.92	20230303	45400	18.50	20230726	0.47	N	001630	2500	125 억		224112	N	N	1	N	00	N
56	20230823	100122	57	100.00	KOSPI		의약품	N	N	N	N		N	53000	-800	5	-1.49	19565600	368	10.05	53800	53800	52800	69900	37700	53800	53167.39	4.47	0	-12	56066	54932	53966	52832	51866	54450	52350	125	16100	2500	38730	100	1	5009861	2655	247.66	0.49	12	0.01	214.00	107743.00	62500	20230303	-15.20	45400	20230726	16.74	62500	-15.20	20230303	45400	16.74	20230726	62500	-15.20	20230303	45400	16.74	20230726	0.47	N	001630	2500	125 억		224112	N	N	1	N	00	N
57	20230823	090122	57	100.00	KOSPI		의약품	N	N	N	N		N	53500	-300	5	-0.56	1129500	21	0.57	53800	53800	53500	69900	37700	53800	53785.71	4.47	0	0	56066	54932	53966	52832	51866	54450	52350	125	16100	2500	38730	100	1	5009861	2680	250.00	0.50	12	0.00	214.00	107743.00	62500	20230303	-14.40	45400	20230726	17.84	62500	-14.40	20230303	45400	17.84	20230726	62500	-14.40	20230303	45400	17.84	20230726	0.47	N	001630	2500	125 억		224112	N	N	1	N	00	N
58	20230822	160121	57	100.00	KOSPI		의약품	N	N	N	N		N	53800	-700	5	-1.28	199864200	3660	67.47	54800	55100	53000	70800	38200	54500	54613.93	4.49	0	-445	56766	55632	53566	52432	50366	56200	53000	125	16300	2500	39240	100	1	5009861	2695	251.40	0.50	12	0.07	214.00	107743.00	62800	20220819	-14.33	45400	20230726	18.50	62500	-13.92	20230303	45400	18.50	20230726	62500	-13.92	20230303	45400	18.50	20230726	0.48	N	001630	2500	125 억		224745	N	N	1	N	00	N
59	20230822	150121	57	100.00	KOSPI		의약품	N	N	N	N		N	53800	-700	5	-1.28	179943700	3288	60.61	54800	55100	53700	70800	38200	54500	54727.40	4.49	0	-601	56766	55632	53566	52432	50366	56200	53000	125	16300	2500	39240	100	1	5009861	2695	251.40	0.50	12	0.07	214.00	107743.00	62800	20220819	-14.33	45400	20230726	18.50	62500	-13.92	20230303	45400	18.50	20230726	62500	-13.92	20230303	45400	18.50	20230726	0.48	N	001630	2500	125 억		224745	N	N	2	N	00	N
60	20230822	140122	57	100.00	KOSPI		의약품	N	N	N	N		N	54500	0	3	0.00	169901900	3102	57.18	54800	55100	53900	70800	38200	54500	54771.73	4.49	0	-601	56766	55632	53566	52432	50366	56200	53000	125	16300	2500	39240	100	1	5009861	2730	254.67	0.51	12	0.06	214.00	107743.00	62800	20220819	-13.22	45400	20230726	20.04	62500	-12.80	20230303	45400	20.04	20230726	62500	-12.80	20230303	45400	20.04	20230726	0.48	N	001630	2500	125 억		224745	N	N	2	N	00	N
61	20230822	130121	57	100.00	KOSPI		의약품	N	N	N	N		N	54900	400	2	0.73	130395100	2380	43.87	54800	55100	53900	70800	38200	54500	54787.86	4.49	0	-50	56766	55632	53566	52432	50366	56200	53000	125	16300	2500	39240	100	1	5009861	2750	256.54	0.51	12	0.05	214.00	107743.00	62800	20220819	-12.58	45400	20230726	20.93	62500	-12.16	20230303	45400	20.93	20230726	62500	-12.16	20230303	45400	20.93	20230726	0.48	N	001630	2500	125 억		224745	N	N	2	N	00	N
62	20230822	120121	57	100.00	KOSPI		의약품	N	N	N	N		N	54800	300	2	0.55	96333100	1760	32.44	54800	55100	53900	70800	38200	54500	54734.72	4.49	0	152	56766	55632	53566	52432	50366	56200	53000	125	16300	2500	39240	100	1	5009861	2745	256.07	0.51	12	0.04	214.00	107743.00	62800	20220819	-12.74	45400	20230726	20.70	62500	-12.32	20230303	45400	20.70	20230726	62500	-12.32	20230303	45400	20.70	20230726	0.48	N	001630	2500	125 억		224745	N	N	2	N	00	N
63	20230822	110122	57	100.00	KOSPI		의약품	N	N	N	N		N	55000	500	2	0.92	50747400	930	17.14	54800	55000	53900	70800	38200	54500	54567.10	4.49	0	106	56766	55632	53566	52432	50366	56200	53000	125	16300	2500	39240	100	1	5009861	2755	257.01	0.51	12	0.02	214.00	107743.00	62800	20220819	-12.42	45400	20230726	21.15	62500	-12.00	20230303	45400	21.15	20230726	62500	-12.00	20230303	45400	21.15	20230726	0.48	N	001630	2500	125 억		224745	N	N	2	N	00	N
64	20230822	100121	57	100.00	KOSPI		의약품	N	N	N	N		N	54300	-200	5	-0.37	21858600	402	7.41	54800	54800	53900	70800	38200	54500	54374.63	4.49	0	129	56766	55632	53566	52432	50366	56200	53000	125	16300	2500	39240	100	1	5009861	2720	253.74	0.50	12	0.01	214.00	107743.00	62800	20220819	-13.54	45400	20230726	19.60	62500	-13.12	20230303	45400	19.60	20230726	62500	-13.12	20230303	45400	19.60	20230726	0.48	N	001630	2500	125 억		224745	N	N	2	N	00	N
65	20230822	090122	57	100.00	KOSPI		의약품	N	N	N	N		N	54700	200	2	0.37	1424500	26	0.48	54800	54800	54700	70800	38200	54500	54788.46	4.49	0	0	56766	55632	53566	52432	50366	56200	53000	125	16300	2500	39240	100	1	5009861	2740	255.61	0.51	12	0.00	214.00	107743.00	62800	20220819	-12.90	45400	20230726	20.48	62500	-12.48	20230303	45400	20.48	20230726	62500	-12.48	20230303	45400	20.48	20230726	0.48	N	001630	2500	125 억		224745	N	N	2	N	00	N
66	20230821	160121	57	100.00	KOSPI		의약품	N	N	N	N		N	54500	1900	2	3.61	291031500	5394	105.52	53600	54700	51500	68300	36900	52600	53954.57	4.49	0	615	54733	53666	52733	51666	50733	54200	52200	125	15700	2500	37870	100	1	5009861	2730	254.67	0.51	12	0.11	214.00	107743.00	62900	20220818	-13.35	45400	20230726	20.04	62500	-12.80	20230303	45400	20.04	20230726	62500	-12.80	20230303	45400	20.04	20230726	0.48	N	001630	2500	125 억		224729	N	N	2	N	00	N
67	20230821	150122	57	100.00	KOSPI		의약품	N	N	N	N		N	54300	1700	2	3.23	257407100	4775	93.41	53600	54700	51500	68300	36900	52600	53907.25	4.49	0	56	54733	53666	52733	51666	50733	54200	52200	125	15700	2500	37870	100	1	5009861	2720	253.74	0.50	12	0.10	214.00	107743.00	62900	20220818	-13.67	45400	20230726	19.60	62500	-13.12	20230303	45400	19.60	20230726	62500	-13.12	20230303	45400	19.60	20230726	0.48	N	001630	2500	125 억		224729	N	N	3	N	00	N
68	20230821	140122	57	100.00	KOSPI		의약품	N	N	N	N		N	54400	1800	2	3.42	199713600	3716	72.69	53600	54700	51500	68300	36900	52600	53744.24	4.49	0	83	54733	53666	52733	51666	50733	54200	52200	125	15700	2500	37870	100	1	5009861	2725	254.21	0.50	12	0.07	214.00	107743.00	62900	20220818	-13.51	45400	20230726	19.82	62500	-12.96	20230303	45400	19.82	20230726	62500	-12.96	20230303	45400	19.82	20230726	0.48	N	001630	2500	125 억		224729	N	N	3	N	00	N
69	20230821	130123	57	100.00	KOSPI		의약품	N	N	N	N		N	54300	1700	2	3.23	145596700	2723	53.27	53600	54300	51500	68300	36900	52600	53469.23	4.49	0	363	54733	53666	52733	51666	50733	54200	52200	125	15700	2500	37870	100	1	5009861	2720	253.74	0.50	12	0.05	214.00	107743.00	62900	20220818	-13.67	45400	20230726	19.60	62500	-13.12	20230303	45400	19.60	20230726	62500	-13.12	20230303	45400	19.60	20230726	0.48	N	001630	2500	125 억		224729	N	N	3	N	00	N
70	20230821	120122	57	100.00	KOSPI		의약품	N	N	N	N		N	53500	900	2	1.71	54731700	1036	20.27	53600	53600	51500	68300	36900	52600	52829.83	4.49	0	14	54733	53666	52733	51666	50733	54200	52200	125	15700	2500	37870	100	1	5009861	2680	250.00	0.50	12	0.02	214.00	107743.00	62900	20220818	-14.94	45400	20230726	17.84	62500	-14.40	20230303	45400	17.84	20230726	62500	-14.40	20230303	45400	17.84	20230726	0.48	N	001630	2500	125 억		224729	N	N	3	N	00	N
71	20230821	110122	57	100.00	KOSPI		의약품	N	N	N	N		N	52900	300	2	0.57	25737700	491	9.60	53600	53600	51500	68300	36900	52600	52418.94	4.49	0	113	54733	53666	52733	51666	50733	54200	52200	125	15700	2500	37870	100	1	5009861	2650	247.20	0.49	12	0.01	214.00	107743.00	62900	20220818	-15.90	45400	20230726	16.52	62500	-15.36	20230303	45400	16.52	20230726	62500	-15.36	20230303	45400	16.52	20230726	0.48	N	001630	2500	125 억		224729	N	N	3	N	00	N
72	20230821	100122	57	100.00	KOSPI		의약품	N	N	N	N		N	52500	-100	5	-0.19	18980500	363	7.10	53600	53600	51500	68300	36900	52600	52287.88	4.49	0	98	54733	53666	52733	51666	50733	54200	52200	125	15700	2500	37870	100	1	5009861	2630	245.33	0.49	12	0.01	214.00	107743.00	62900	20220818	-16.53	45400	20230726	15.64	62500	-16.00	20230303	45400	15.64	20230726	62500	-16.00	20230303	45400	15.64	20230726	0.48	N	001630	2500	125 억		224729	N	N	3	N	00	N
73	20230821	090123	57	100.00	KOSPI		의약품	N	N	N	N		N	53500	900	2	1.71	643100	12	0.23	53600	53600	53500	68300	36900	52600	53591.67	4.49	0	0	54733	53666	52733	51666	50733	54200	52200	125	15700	2500	37870	100	1	5009861	2680	250.00	0.50	12	0.00	214.00	107743.00	62900	20220818	-14.94	45400	20230726	17.84	62500	-14.40	20230303	45400	17.84	20230726	62500	-14.40	20230303	45400	17.84	20230726	0.48	N	001630	2500	125 억		224729	N	N	3	N	00	N
74	20230818	160121	57	100.00	KOSPI		의약품	N	N	N	N		N	52600	100	2	0.19	270762700	5112	117.49	52500	53800	51800	68200	36800	52500	52966.24	4.49	0	-275	54300	53400	52200	51300	50100	53850	51750	125	15700	2500	37800	100	1	5009861	2635	245.79	0.49	12	0.10	214.00	107743.00	62900	20220818	-16.38	45400	20230726	15.86	62500	-15.84	20230303	45400	15.86	20230726	62900	-16.38	20220818	45400	15.86	20230726	0.48	N	001630	2500	125 억		224919	N	N	3	N	00	N
75	20230818	150123	57	100.00	KOSPI		의약품	N	N	N	N		N	52400	-100	5	-0.19	267558000	5051	116.09	52500	53800	51800	68200	36800	52500	52971.29	4.49	0	-272	54300	53400	52200	51300	50100	53850	51750	125	15700	2500	37800	100	1	5009861	2625	244.86	0.49	12	0.10	214.00	107743.00	62900	20220818	-16.69	45400	20230726	15.42	62500	-16.16	20230303	45400	15.42	20230726	62900	-16.69	20220818	45400	15.42	20230726	0.48	N	001630	2500	125 억		224919	N	N	12	N	00	N
76	20230818	140121	57	100.00	KOSPI		의약품	N	N	N	N		N	53400	900	2	1.71	223041200	4210	96.76	52500	53800	51800	68200	36800	52500	52978.91	4.49	0	11	54300	53400	52200	51300	50100	53850	51750	125	15700	2500	37800	100	1	5009861	2675	249.53	0.50	12	0.08	214.00	107743.00	62900	20220818	-15.10	45400	20230726	17.62	62500	-14.56	20230303	45400	17.62	20230726	62900	-15.10	20220818	45400	17.62	20230726	0.48	N	001630	2500	125 억		224919	N	N	12	N	00	N
77	20230818	130121	57	100.00	KOSPI		의약품	N	N	N	N		N	53700	1200	2	2.29	174010000	3293	75.68	52500	53800	51800	68200	36800	52500	52842.39	4.49	0	364	54300	53400	52200	51300	50100	53850	51750	125	15700	2500	37800	100	1	5009861	2690	250.93	0.50	12	0.07	214.00	107743.00	62900	20220818	-14.63	45400	20230726	18.28	62500	-14.08	20230303	45400	18.28	20230726	62900	-14.63	20220818	45400	18.28	20230726	0.48	N	001630	2500	125 억		224919	N	N	12	N	00	N
78	20230818	120127	57	100.00	KOSPI		의약품	N	N	N	N		N	53200	700	2	1.33	120957100	2300	52.86	52500	53300	51800	68200	36800	52500	52590.04	4.49	0	541	54300	53400	52200	51300	50100	53850	51750	125	15700	2500	37800	100	1	5009861	2665	248.60	0.49	12	0.05	214.00	107743.00	62900	20220818	-15.42	45400	20230726	17.18	62500	-14.88	20230303	45400	17.18	20230726	62900	-15.42	20220818	45400	17.18	20230726	0.48	N	001630	2500	125 억		224919	N	N	12	N	00	N
79	20230818	110120	57	100.00	KOSPI		의약품	N	N	N	N		N	52300	-200	5	-0.38	50559900	965	22.18	52500	52900	51800	68200	36800	52500	52393.68	4.49	0	116	54300	53400	52200	51300	50100	53850	51750	125	15700	2500	37800	100	1	5009861	2620	244.39	0.49	12	0.02	214.00	107743.00	62900	20220818	-16.85	45400	20230726	15.20	62500	-16.32	20230303	45400	15.20	20230726	62900	-16.85	20220818	45400	15.20	20230726	0.48	N	001630	2500	125 억		224919	N	N	12	N	00	N
80	20230818	100122	57	100.00	KOSPI		의약품	N	N	N	N		N	52100	-400	5	-0.76	3187400	61	1.40	52500	52500	52100	68200	36800	52500	52252.46	4.49	0	22	54300	53400	52200	51300	50100	53850	51750	125	15700	2500	37800	100	1	5009861	2610	243.46	0.48	12	0.00	214.00	107743.00	62900	20220818	-17.17	45400	20230726	14.76	62500	-16.64	20230303	45400	14.76	20230726	62900	-17.17	20220818	45400	14.76	20230726	0.48	N	001630	2500	125 억		224919	N	N	12	N	00	N
81	20230818	090122	57	100.00	KOSPI		의약품	N	N	N	N		N	52500	0	3	0.00	52500	1	0.02	52500	52500	52500	68200	36800	52500	52500.00	4.49	0	0	54300	53400	52200	51300	50100	53850	51750	125	15700	2500	37800	100	1	5009861	2630	245.33	0.49	12	0.00	214.00	107743.00	62900	20220818	-16.53	45400	20230726	15.64	62500	-16.00	20230303	45400	15.64	20230726	62900	-16.53	20220818	45400	15.64	20230726	0.48	N	001630	2500	125 억		224919	N	N	12	N	00	N
82	20230817	160122	57	100.00	KOSPI		의약품	N	N	N	N		N	52500	800	2	1.55	227948000	4351	48.96	51000	53100	51000	67200	36200	51700	52389.80	4.50	0	-264	54100	52900	52000	50800	49900	52450	50350	125	15500	2500	37220	100	1	5009861	2630	245.33	0.49	12	0.09	214.00	107743.00	63200	20220816	-16.93	45400	20230726	15.64	62500	-16.00	20230303	45400	15.64	20230726	62900	-16.53	20220818	45400	15.64	20230726	0.48	N	001630	2500	125 억		225209	N	N	12	N	00	N
83	20230817	150123	57	100.00	KOSPI		의약품	N	N	N	N		N	52700	1000	2	1.93	223321000	4263	47.97	51000	53100	51000	67200	36200	51700	52385.88	4.50	0	-265	54100	52900	52000	50800	49900	52450	50350	125	15500	2500	37220	100	1	5009861	2640	246.26	0.49	12	0.09	214.00	107743.00	63200	20220816	-16.61	45400	20230726	16.08	62500	-15.68	20230303	45400	16.08	20230726	62900	-16.22	20220818	45400	16.08	20230726	0.48	N	001630	2500	125 억		225209	N	N	0	N	00	N
84	20230817	140122	57	100.00	KOSPI		의약품	N	N	N	N		N	52700	1000	2	1.93	187468200	3582	40.31	51000	53100	51000	67200	36200	51700	52336.18	4.50	0	-122	54100	52900	52000	50800	49900	52450	50350	125	15500	2500	37220	100	1	5009861	2640	246.26	0.49	12	0.07	214.00	107743.00	63200	20220816	-16.61	45400	20230726	16.08	62500	-15.68	20230303	45400	16.08	20230726	62900	-16.22	20220818	45400	16.08	20230726	0.48	N	001630	2500	125 억		225209	N	N	0	N	00	N
85	20230817	130121	57	100.00	KOSPI		의약품	N	N	N	N		N	52800	1100	2	2.13	152119700	2913	32.78	51000	53100	51000	67200	36200	51700	52220.97	4.50	0	299	54100	52900	52000	50800	49900	52450	50350	125	15500	2500	37220	100	1	5009861	2645	246.73	0.49	12	0.06	214.00	107743.00	63200	20220816	-16.46	45400	20230726	16.30	62500	-15.52	20230303	45400	16.30	20230726	62900	-16.06	20220818	45400	16.30	20230726	0.48	N	001630	2500	125 억		225209	N	N	0	N	00	N
86	20230817	120121	57	100.00	KOSPI		의약품	N	N	N	N		N	53100	1400	2	2.71	117209400	2254	25.36	51000	53100	51000	67200	36200	51700	52000.62	4.50	0	576	54100	52900	52000	50800	49900	52450	50350	125	15500	2500	37220	100	1	5009861	2660	248.13	0.49	12	0.04	214.00	107743.00	63200	20220816	-15.98	45400	20230726	16.96	62500	-15.04	20230303	45400	16.96	20230726	62900	-15.58	20220818	45400	16.96	20230726	0.48	N	001630	2500	125 억		225209	N	N	0	N	00	N
87	20230817	110122	57	100.00	KOSPI		의약품	N	N	N	N		N	51700	0	3	0.00	58113200	1124	12.65	51000	52200	51000	67200	36200	51700	51702.14	4.50	0	113	54100	52900	52000	50800	49900	52450	50350	125	15500	2500	37220	100	1	5009861	2590	241.59	0.48	12	0.02	214.00	107743.00	63200	20220816	-18.20	45400	20230726	13.88	62500	-17.28	20230303	45400	13.88	20230726	62900	-17.81	20220818	45400	13.88	20230726	0.48	N	001630	2500	125 억		225209	N	N	0	N	00	N
88	20230817	100121	57	100.00	KOSPI		의약품	N	N	N	N		N	51500	-200	5	-0.39	9489700	185	2.08	51000	51900	51000	67200	36200	51700	51295.68	4.50	0	5	54100	52900	52000	50800	49900	52450	50350	125	15500	2500	37220	100	1	5009861	2580	240.65	0.48	12	0.00	214.00	107743.00	63200	20220816	-18.51	45400	20230726	13.44	62500	-17.60	20230303	45400	13.44	20230726	62900	-18.12	20220818	45400	13.44	20230726	0.48	N	001630	2500	125 억		225209	N	N	0	N	00	N
89	20230817	090122	57	100.00	KOSPI		의약품	N	N	N	N		N	51000	-700	5	-1.35	2040000	40	0.45	51000	51000	51000	67200	36200	51700	51000.00	4.50	0	0	54100	52900	52000	50800	49900	52450	50350	125	15500	2500	37220	100	1	5009861	2555	238.32	0.47	12	0.00	214.00	107743.00	63200	20220816	-19.30	45400	20230726	12.33	62500	-18.40	20230303	45400	12.33	20230726	62900	-18.92	20220818	45400	12.33	20230726	0.48	N	001630	2500	125 억		225209	N	N	0	N	00	N
90	20230816	160121	57	100.00	KOSPI		의약품	N	N	N	N		N	51700	-1700	5	-3.18	463141900	8887	370.76	52900	53200	51100	69400	37400	53400	52114.54	4.45	0	1661	55200	54300	53400	52500	51600	53850	52050	125	16000	2500	38440	100	1	5009861	2590	241.59	0.48	12	0.18	214.00	107743.00	63200	20220816	-18.20	45400	20230726	13.88	62500	-17.28	20230303	45400	13.88	20230726	63200	-18.20	20220816	45400	13.88	20230726	0.48	N	001630	2500	125 억		223167	N	N	1	N	00	N
91	20230816	150121	57	100.00	KOSPI		의약품	N	N	N	N		N	52300	-1100	5	-2.06	454202200	8715	363.58	52900	53200	51100	69400	37400	53400	52117.29	4.45	0	1710	55200	54300	53400	52500	51600	53850	52050	125	16000	2500	38440	100	1	5009861	2620	244.39	0.49	12	0.17	214.00	107743.00	63200	20220816	-17.25	45400	20230726	15.20	62500	-16.32	20230303	45400	15.20	20230726	63200	-17.25	20220816	45400	15.20	20230726	0.48	N	001630	2500	125 억		223167	N	N	1	N	00	N
92	20230816	140121	57	100.00	KOSPI		의약품	N	N	N	N		N	52000	-1400	5	-2.62	424090000	8138	339.51	52900	53200	51100	69400	37400	53400	52112.31	4.45	0	1996	55200	54300	53400	52500	51600	53850	52050	125	16000	2500	38440	100	1	5009861	2605	242.99	0.48	12	0.16	214.00	107743.00	63200	20220816	-17.72	45400	20230726	14.54	62500	-16.80	20230303	45400	14.54	20230726	63200	-17.72	20220816	45400	14.54	20230726	0.48	N	001630	2500	125 억		223167	N	N	1	N	00	N
93	20230816	130122	57	100.00	KOSPI		의약품	N	N	N	N		N	52100	-1300	5	-2.43	381954600	7329	305.76	52900	53200	51100	69400	37400	53400	52115.51	4.45	0	2135	55200	54300	53400	52500	51600	53850	52050	125	16000	2500	38440	100	1	5009861	2610	243.46	0.48	12	0.15	214.00	107743.00	63200	20220816	-17.56	45400	20230726	14.76	62500	-16.64	20230303	45400	14.76	20230726	63200	-17.56	20220816	45400	14.76	20230726	0.48	N	001630	2500	125 억		223167	N	N	1	N	00	N
94	20230816	120122	57	100.00	KOSPI		의약품	N	N	N	N		N	51600	-1800	5	-3.37	333974300	6403	267.13	52900	53200	51400	69400	37400	53400	52159.03	4.45	0	2113	55200	54300	53400	52500	51600	53850	52050	125	16000	2500	38440	100	1	5009861	2585	241.12	0.48	12	0.13	214.00	107743.00	63200	20220816	-18.35	45400	20230726	13.66	62500	-17.44	20230303	45400	13.66	20230726	63200	-18.35	20220816	45400	13.66	20230726	0.48	N	001630	2500	125 억		223167	N	N	1	N	00	N
95	20230816	110122	57	100.00	KOSPI		의약품	N	N	N	N		N	53100	-300	5	-0.56	73049200	1397	58.28	52900	53200	51700	69400	37400	53400	52290.05	4.45	0	-202	55200	54300	53400	52500	51600	53850	52050	125	16000	2500	38440	100	1	5009861	2660	248.13	0.49	12	0.03	214.00	107743.00	63200	20220816	-15.98	45400	20230726	16.96	62500	-15.04	20230303	45400	16.96	20230726	63200	-15.98	20220816	45400	16.96	20230726	0.48	N	001630	2500	125 억		223167	N	N	1	N	00	N
96	20230816	100122	57	100.00	KOSPI		의약품	N	N	N	N		N	52000	-1400	5	-2.62	29452100	566	23.61	52900	52900	51700	69400	37400	53400	52035.51	4.45	0	-171	55200	54300	53400	52500	51600	53850	52050	125	16000	2500	38440	100	1	5009861	2605	242.99	0.48	12	0.01	214.00	107743.00	63200	20220816	-17.72	45400	20230726	14.54	62500	-16.80	20230303	45400	14.54	20230726	63200	-17.72	20220816	45400	14.54	20230726	0.48	N	001630	2500	125 억		223167	N	N	1	N	00	N
97	20230816	090121	57	100.00	KOSPI		의약품	N	N	N	N		N	52900	-500	5	-0.94	264500	5	0.21	52900	52900	52900	69400	37400	53400	52900.00	4.45	0	0	55200	54300	53400	52500	51600	53850	52050	125	16000	2500	38440	100	1	5009861	2650	247.20	0.49	12	0.00	214.00	107743.00	63200	20220816	-16.30	45400	20230726	16.52	62500	-15.36	20230303	45400	16.52	20230726	63200	-16.30	20220816	45400	16.52	20230726	0.48	N	001630	2500	125 억		223167	N	N	1	N	00	N
98	20230814	160121	57	100.00	KOSPI		의약품	N	N	N	N		N	53400	-800	5	-1.48	127240300	2397	222.36	54200	54300	52500	70400	38000	54200	53079.94	4.44	0	467	55400	54800	54300	53700	53200	54750	53650	125	16200	2500	39020	100	1	5009861	2675	249.53	0.50	12	0.05	214.00	107743.00	63200	20220816	-15.51	45400	20230726	17.62	62500	-14.56	20230303	45400	17.62	20230726	63200	-15.51	20220816	45400	17.62	20230726	0.48	N	001630	2500	125 억		222590	N	N	1	N	00	N
99	20230814	150121	57	100.00	KOSPI		의약품	N	N	N	N		N	52600	-1600	5	-2.95	121101700	2282	211.69	54200	54300	52500	70400	38000	54200	53068.23	4.44	0	469	55400	54800	54300	53700	53200	54750	53650	125	16200	2500	39020	100	1	5009861	2635	245.79	0.49	12	0.05	214.00	107743.00	63200	20220816	-16.77	45400	20230726	15.86	62500	-15.84	20230303	45400	15.86	20230726	63200	-16.77	20220816	45400	15.86	20230726	0.48	N	001630	2500	125 억		222590	N	N	1	N	00	N
100	20230814	140122	57	100.00	KOSPI		의약품	N	N	N	N		N	52700	-1500	5	-2.77	96953100	1823	169.11	54200	54300	52500	70400	38000	54200	53183.27	4.44	0	411	55400	54800	54300	53700	53200	54750	53650	125	16200	2500	39020	100	1	5009861	2640	246.26	0.49	12	0.04	214.00	107743.00	63200	20220816	-16.61	45400	20230726	16.08	62500	-15.68	20230303	45400	16.08	20230726	63200	-16.61	20220816	45400	16.08	20230726	0.48	N	001630	2500	125 억		222590	N	N	1	N	00	N
101	20230814	130121	57	100.00	KOSPI		의약품	N	N	N	N		N	52800	-1400	5	-2.58	94475400	1776	164.75	54200	54300	52500	70400	38000	54200	53195.61	4.44	0	438	55400	54800	54300	53700	53200	54750	53650	125	16200	2500	39020	100	1	5009861	2645	246.73	0.49	12	0.04	214.00	107743.00	63200	20220816	-16.46	45400	20230726	16.30	62500	-15.52	20230303	45400	16.30	20230726	63200	-16.46	20220816	45400	16.30	20230726	0.48	N	001630	2500	125 억		222590	N	N	1	N	00	N
102	20230814	120121	57	100.00	KOSPI		의약품	N	N	N	N		N	52700	-1500	5	-2.77	86103800	1617	150.00	54200	54300	52600	70400	38000	54200	53249.10	4.44	0	416	55400	54800	54300	53700	53200	54750	53650	125	16200	2500	39020	100	1	5009861	2640	246.26	0.49	12	0.03	214.00	107743.00	63200	20220816	-16.61	45400	20230726	16.08	62500	-15.68	20230303	45400	16.08	20230726	63200	-16.61	20220816	45400	16.08	20230726	0.48	N	001630	2500	125 억		222590	N	N	1	N	00	N
103	20230814	110121	57	100.00	KOSPI		의약품	N	N	N	N		N	52700	-1500	5	-2.77	73187700	1372	127.27	54200	54300	52700	70400	38000	54200	53343.80	4.44	0	280	55400	54800	54300	53700	53200	54750	53650	125	16200	2500	39020	100	1	5009861	2640	246.26	0.49	12	0.03	214.00	107743.00	63200	20220816	-16.61	45400	20230726	16.08	62500	-15.68	20230303	45400	16.08	20230726	63200	-16.61	20220816	45400	16.08	20230726	0.48	N	001630	2500	125 억		222590	N	N	1	N	00	N
104	20230814	100120	57	100.00	KOSPI		의약품	N	N	N	N		N	53200	-1000	5	-1.85	45373900	847	78.57	54200	54300	53200	70400	38000	54200	53570.13	4.44	0	8	55400	54800	54300	53700	53200	54750	53650	125	16200	2500	39020	100	1	5009861	2665	248.60	0.49	12	0.02	214.00	107743.00	63200	20220816	-15.82	45400	20230726	17.18	62500	-14.88	20230303	45400	17.18	20230726	63200	-15.82	20220816	45400	17.18	20230726	0.48	N	001630	2500	125 억		222590	N	N	1	N	00	N
105	20230814	090121	57	100.00	KOSPI		의약품	N	N	N	N		N	54300	100	2	0.18	325700	6	0.56	54200	54300	54200	70400	38000	54200	54283.33	4.44	0	0	55400	54800	54300	53700	53200	54750	53650	125	16200	2500	39020	100	1	5009861	2720	253.74	0.50	12	0.00	214.00	107743.00	63200	20220816	-14.08	45400	20230726	19.60	62500	-13.12	20230303	45400	19.60	20230726	63200	-14.08	20220816	45400	19.60	20230726	0.48	N	001630	2500	125 억		222590	N	N	1	N	00	N
106	20230811	160120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54200	100	2	0.18	56064900	1037	19.82	54200	54900	53800	70300	37900	54100	54064.51	4.44	0	144	55500	54800	54400	53700	53300	54600	53500	125	16200	2500	38950	100	1	5009861	2715	253.27	0.50	12	0.02	214.00	107743.00	63200	20220816	-14.24	45400	20230726	19.38	62500	-13.28	20230303	45400	19.38	20230726	63200	-14.24	20220816	45400	19.38	20230726	0.48	N	001630	2500	125 억		222452	N	N	1	N	00	N
107	20230811	150120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53900	-200	5	-0.37	51194300	947	18.10	54200	54900	53800	70300	37900	54100	54059.45	4.44	0	165	55500	54800	54400	53700	53300	54600	53500	125	16200	2500	38950	100	1	5009861	2700	251.87	0.50	12	0.02	214.00	107743.00	63200	20220816	-14.72	45400	20230726	18.72	62500	-13.76	20230303	45400	18.72	20230726	63200	-14.72	20220816	45400	18.72	20230726	0.48	N	001630	2500	125 억		222452	N	N	2	N	00	N
108	20230811	140121	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54100	0	3	0.00	40939600	757	14.47	54200	54900	53800	70300	37900	54100	54081.37	4.44	0	157	55500	54800	54400	53700	53300	54600	53500	125	16200	2500	38950	100	1	5009861	2710	252.80	0.50	12	0.02	214.00	107743.00	63200	20220816	-14.40	45400	20230726	19.16	62500	-13.44	20230303	45400	19.16	20230726	63200	-14.40	20220816	45400	19.16	20230726	0.48	N	001630	2500	125 억		222452	N	N	2	N	00	N
109	20230811	130120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54200	100	2	0.18	36391500	673	12.86	54200	54900	53800	70300	37900	54100	54073.55	4.44	0	129	55500	54800	54400	53700	53300	54600	53500	125	16200	2500	38950	100	1	5009861	2715	253.27	0.50	12	0.01	214.00	107743.00	63200	20220816	-14.24	45400	20230726	19.38	62500	-13.28	20230303	45400	19.38	20230726	63200	-14.24	20220816	45400	19.38	20230726	0.48	N	001630	2500	125 억		222452	N	N	2	N	00	N
110	20230811	120120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54100	0	3	0.00	31848500	589	11.26	54200	54900	53800	70300	37900	54100	54072.16	4.44	0	119	55500	54800	54400	53700	53300	54600	53500	125	16200	2500	38950	100	1	5009861	2710	252.80	0.50	12	0.01	214.00	107743.00	63200	20220816	-14.40	45400	20230726	19.16	62500	-13.44	20230303	45400	19.16	20230726	63200	-14.40	20220816	45400	19.16	20230726	0.48	N	001630	2500	125 억		222452	N	N	2	N	00	N
111	20230811	110120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53900	-200	5	-0.37	23163500	428	8.18	54200	54900	53800	70300	37900	54100	54120.33	4.44	0	62	55500	54800	54400	53700	53300	54600	53500	125	16200	2500	38950	100	1	5009861	2700	251.87	0.50	12	0.01	214.00	107743.00	63200	20220816	-14.72	45400	20230726	18.72	62500	-13.76	20230303	45400	18.72	20230726	63200	-14.72	20220816	45400	18.72	20230726	0.48	N	001630	2500	125 억		222452	N	N	2	N	00	N
112	20230811	100120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54000	-100	5	-0.18	13078700	241	4.61	54200	54900	53900	70300	37900	54100	54268.46	4.44	0	28	55500	54800	54400	53700	53300	54600	53500	125	16200	2500	38950	100	1	5009861	2705	252.34	0.50	12	0.00	214.00	107743.00	63200	20220816	-14.56	45400	20230726	18.94	62500	-13.60	20230303	45400	18.94	20230726	63200	-14.56	20220816	45400	18.94	20230726	0.48	N	001630	2500	125 억		222452	N	N	2	N	00	N
113	20230811	090121	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54300	200	2	0.37	813200	15	0.29	54200	54300	54200	70300	37900	54100	54213.33	4.44	0	2	55500	54800	54400	53700	53300	54600	53500	125	16200	2500	38950	100	1	5009861	2720	253.74	0.50	12	0.00	214.00	107743.00	63200	20220816	-14.08	45400	20230726	19.60	62500	-13.12	20230303	45400	19.60	20230726	63200	-14.08	20220816	45400	19.60	20230726	0.48	N	001630	2500	125 억		222452	N	N	2	N	00	N
114	20230810	160120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54100	-600	5	-1.10	286270100	5233	48.33	54700	55100	54000	71100	38300	54700	54706.86	4.43	0	-1360	57033	55866	54133	52966	51233	56450	53550	125	16400	2500	39380	100	1	5009861	2710	252.80	0.50	12	0.10	214.00	107743.00	63200	20220816	-14.40	45400	20230726	19.16	62500	-13.44	20230303	45400	19.16	20230726	63200	-14.40	20220816	45400	19.16	20230726	0.48	N	001630	2500	125 억		222079	N	N	2	N	00	N
115	20230810	150120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54200	-500	5	-0.91	246557500	4501	41.57	54700	55100	54000	71100	38300	54700	54778.38	4.43	0	-1401	57033	55866	54133	52966	51233	56450	53550	125	16400	2500	39380	100	1	5009861	2715	253.27	0.50	12	0.09	214.00	107743.00	63200	20220816	-14.24	45400	20230726	19.38	62500	-13.28	20230303	45400	19.38	20230726	63200	-14.24	20220816	45400	19.38	20230726	0.48	N	001630	2500	125 억		222079	N	N	1	N	00	N
116	20230810	140120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54600	-100	5	-0.18	216204400	3943	36.41	54700	55100	54000	71100	38300	54700	54832.46	4.43	0	-1091	57033	55866	54133	52966	51233	56450	53550	125	16400	2500	39380	100	1	5009861	2735	255.14	0.51	12	0.08	214.00	107743.00	63200	20220816	-13.61	45400	20230726	20.26	62500	-12.64	20230303	45400	20.26	20230726	63200	-13.61	20220816	45400	20.26	20230726	0.48	N	001630	2500	125 억		222079	N	N	1	N	00	N
117	20230810	130119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54800	100	2	0.18	180050900	3282	30.31	54700	55100	54000	71100	38300	54700	54860.12	4.43	0	-745	57033	55866	54133	52966	51233	56450	53550	125	16400	2500	39380	100	1	5009861	2745	256.07	0.51	12	0.07	214.00	107743.00	63200	20220816	-13.29	45400	20230726	20.70	62500	-12.32	20230303	45400	20.70	20230726	63200	-13.29	20220816	45400	20.70	20230726	0.48	N	001630	2500	125 억		222079	N	N	1	N	00	N
118	20230810	120119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54900	200	2	0.37	127404700	2323	21.45	54700	55100	54000	71100	38300	54700	54844.90	4.43	0	-391	57033	55866	54133	52966	51233	56450	53550	125	16400	2500	39380	100	1	5009861	2750	256.54	0.51	12	0.05	214.00	107743.00	63200	20220816	-13.13	45400	20230726	20.93	62500	-12.16	20230303	45400	20.93	20230726	63200	-13.13	20220816	45400	20.93	20230726	0.48	N	001630	2500	125 억		222079	N	N	1	N	00	N
119	20230810	110120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54900	200	2	0.37	92078000	1680	15.52	54700	55100	54000	71100	38300	54700	54808.33	4.43	0	-153	57033	55866	54133	52966	51233	56450	53550	125	16400	2500	39380	100	1	5009861	2750	256.54	0.51	12	0.03	214.00	107743.00	63200	20220816	-13.13	45400	20230726	20.93	62500	-12.16	20230303	45400	20.93	20230726	63200	-13.13	20220816	45400	20.93	20230726	0.48	N	001630	2500	125 억		222079	N	N	1	N	00	N
120	20230810	100121	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55000	300	2	0.55	46969600	859	7.93	54700	55000	54000	71100	38300	54700	54679.39	4.43	0	-41	57033	55866	54133	52966	51233	56450	53550	125	16400	2500	39380	100	1	5009861	2755	257.01	0.51	12	0.02	214.00	107743.00	63200	20220816	-12.97	45400	20230726	21.15	62500	-12.00	20230303	45400	21.15	20230726	63200	-12.97	20220816	45400	21.15	20230726	0.48	N	001630	2500	125 억		222079	N	N	1	N	00	N
121	20230810	090120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54700	0	3	0.00	1312800	24	0.22	54700	54700	54700	71100	38300	54700	54700.00	4.43	0	-7	57033	55866	54133	52966	51233	56450	53550	125	16400	2500	39380	100	1	5009861	2740	255.61	0.51	12	0.00	214.00	107743.00	63200	20220816	-13.45	45400	20230726	20.48	62500	-12.48	20230303	45400	20.48	20230726	63200	-13.45	20220816	45400	20.48	20230726	0.48	N	001630	2500	125 억		222079	N	N	1	N	00	N
122	20230809	160120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54700	1800	2	3.40	587451700	10824	157.19	52900	55300	52400	68700	37100	52900	54272.63	4.42	0	-14	55833	54366	53333	51866	50833	53850	51350	125	15800	2500	38080	100	1	5009861	2740	255.61	0.51	12	0.22	214.00	107743.00	63200	20220816	-13.45	45400	20230726	20.48	62500	-12.48	20230303	45400	20.48	20230726	63200	-13.45	20220816	45400	20.48	20230726	0.49	N	001630	2500	125 억		221431	N	N	1	N	00	N
123	20230809	150120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55000	2100	2	3.97	532546400	9818	142.58	52900	55300	52400	68700	37100	52900	54241.84	4.42	0	-32	55833	54366	53333	51866	50833	53850	51350	125	15800	2500	38080	100	1	5009861	2755	257.01	0.51	12	0.20	214.00	107743.00	63200	20220816	-12.97	45400	20230726	21.15	62500	-12.00	20230303	45400	21.15	20230726	63200	-12.97	20220816	45400	21.15	20230726	0.49	N	001630	2500	125 억		221431	N	N	4	N	00	N
124	20230809	140120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54300	1400	2	2.65	282099400	5249	76.23	52900	54300	52400	68700	37100	52900	53743.46	4.42	0	-92	55833	54366	53333	51866	50833	53850	51350	125	15800	2500	38080	100	1	5009861	2720	253.74	0.50	12	0.10	214.00	107743.00	63200	20220816	-14.08	45400	20230726	19.60	62500	-13.12	20230303	45400	19.60	20230726	63200	-14.08	20220816	45400	19.60	20230726	0.49	N	001630	2500	125 억		221431	N	N	4	N	00	N
125	20230809	130120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53700	800	2	1.51	214674500	4000	58.09	52900	54000	52400	68700	37100	52900	53668.62	4.42	0	-82	55833	54366	53333	51866	50833	53850	51350	125	15800	2500	38080	100	1	5009861	2690	250.93	0.50	12	0.08	214.00	107743.00	63200	20220816	-15.03	45400	20230726	18.28	62500	-14.08	20230303	45400	18.28	20230726	63200	-15.03	20220816	45400	18.28	20230726	0.49	N	001630	2500	125 억		221431	N	N	4	N	00	N
126	20230809	120120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54000	1100	2	2.08	154150100	2877	41.78	52900	54000	52400	68700	37100	52900	53580.15	4.42	0	-71	55833	54366	53333	51866	50833	53850	51350	125	15800	2500	38080	100	1	5009861	2705	252.34	0.50	12	0.06	214.00	107743.00	63200	20220816	-14.56	45400	20230726	18.94	62500	-13.60	20230303	45400	18.94	20230726	63200	-14.56	20220816	45400	18.94	20230726	0.49	N	001630	2500	125 억		221431	N	N	4	N	00	N
127	20230809	110120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53700	800	2	1.51	114260300	2136	31.02	52900	54000	52400	68700	37100	52900	53492.65	4.42	0	-73	55833	54366	53333	51866	50833	53850	51350	125	15800	2500	38080	100	1	5009861	2690	250.93	0.50	12	0.04	214.00	107743.00	63200	20220816	-15.03	45400	20230726	18.28	62500	-14.08	20230303	45400	18.28	20230726	63200	-15.03	20220816	45400	18.28	20230726	0.49	N	001630	2500	125 억		221431	N	N	4	N	00	N
128	20230809	100119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53400	500	2	0.95	43764000	826	12.00	52900	53800	52400	68700	37100	52900	52983.05	4.42	0	30	55833	54366	53333	51866	50833	53850	51350	125	15800	2500	38080	100	1	5009861	2675	249.53	0.50	12	0.02	214.00	107743.00	63200	20220816	-15.51	45400	20230726	17.62	62500	-14.56	20230303	45400	17.62	20230726	63200	-15.51	20220816	45400	17.62	20230726	0.49	N	001630	2500	125 억		221431	N	N	4	N	00	N
129	20230809	090119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53200	300	2	0.57	318300	6	0.09	52900	53200	52900	68700	37100	52900	53050.00	4.42	0	0	55833	54366	53333	51866	50833	53850	51350	125	15800	2500	38080	100	1	5009861	2665	248.60	0.49	12	0.00	214.00	107743.00	63200	20220816	-15.82	45400	20230726	17.18	62500	-14.88	20230303	45400	17.18	20230726	63200	-15.82	20220816	45400	17.18	20230726	0.49	N	001630	2500	125 억		221431	N	N	4	N	00	N
130	20230808	160120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52900	-1100	5	-2.04	365453900	6884	91.60	53800	54800	52300	70200	37800	54000	53087.43	4.42	0	-515	55466	54732	54166	53432	52866	55100	53800	125	16200	2500	38880	100	1	5009861	2650	247.20	0.49	12	0.14	214.00	107743.00	63200	20220816	-16.30	45400	20230726	16.52	62500	-15.36	20230303	45400	16.52	20230726	63200	-16.30	20220816	45400	16.52	20230726	0.49	N	001630	2500	125 억		221514	N	N	4	N	00	N
131	20230808	150120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52600	-1400	5	-2.59	356659200	6717	89.38	53800	54800	52300	70200	37800	54000	53097.99	4.42	0	-471	55466	54732	54166	53432	52866	55100	53800	125	16200	2500	38880	100	1	5009861	2635	245.79	0.49	12	0.13	214.00	107743.00	63200	20220816	-16.77	45400	20230726	15.86	62500	-15.84	20230303	45400	15.86	20230726	63200	-16.77	20220816	45400	15.86	20230726	0.49	N	001630	2500	125 억		221514	N	N	3	N	00	N
132	20230808	140119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53800	-200	5	-0.37	296108500	5573	74.16	53800	54800	52300	70200	37800	54000	53132.69	4.42	0	-416	55466	54732	54166	53432	52866	55100	53800	125	16200	2500	38880	100	1	5009861	2695	251.40	0.50	12	0.11	214.00	107743.00	63200	20220816	-14.87	45400	20230726	18.50	62500	-13.92	20230303	45400	18.50	20230726	63200	-14.87	20220816	45400	18.50	20230726	0.49	N	001630	2500	125 억		221514	N	N	3	N	00	N
133	20230808	130119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53400	-600	5	-1.11	240931400	4544	60.47	53800	54800	52300	70200	37800	54000	53021.88	4.42	0	-142	55466	54732	54166	53432	52866	55100	53800	125	16200	2500	38880	100	1	5009861	2675	249.53	0.50	12	0.09	214.00	107743.00	63200	20220816	-15.51	45400	20230726	17.62	62500	-14.56	20230303	45400	17.62	20230726	63200	-15.51	20220816	45400	17.62	20230726	0.49	N	001630	2500	125 억		221514	N	N	3	N	00	N
134	20230808	120119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52600	-1400	5	-2.59	202551600	3820	50.83	53800	54800	52300	70200	37800	54000	53023.98	4.42	0	73	55466	54732	54166	53432	52866	55100	53800	125	16200	2500	38880	100	1	5009861	2635	245.79	0.49	12	0.08	214.00	107743.00	63200	20220816	-16.77	45400	20230726	15.86	62500	-15.84	20230303	45400	15.86	20230726	63200	-16.77	20220816	45400	15.86	20230726	0.49	N	001630	2500	125 억		221514	N	N	3	N	00	N
135	20230808	110120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53100	-900	5	-1.67	122325300	2297	30.57	53800	54800	52700	70200	37800	54000	53254.38	4.42	0	161	55466	54732	54166	53432	52866	55100	53800	125	16200	2500	38880	100	1	5009861	2660	248.13	0.49	12	0.05	214.00	107743.00	63200	20220816	-15.98	45400	20230726	16.96	62500	-15.04	20230303	45400	16.96	20230726	63200	-15.98	20220816	45400	16.96	20230726	0.49	N	001630	2500	125 억		221514	N	N	3	N	00	N
136	20230808	100120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53000	-1000	5	-1.85	69570900	1302	17.33	53800	54800	52700	70200	37800	54000	53433.87	4.42	0	54	55466	54732	54166	53432	52866	55100	53800	125	16200	2500	38880	100	1	5009861	2655	247.66	0.49	12	0.03	214.00	107743.00	63200	20220816	-16.14	45400	20230726	16.74	62500	-15.20	20230303	45400	16.74	20230726	63200	-16.14	20220816	45400	16.74	20230726	0.49	N	001630	2500	125 억		221514	N	N	3	N	00	N
137	20230808	090120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54800	800	2	1.48	3336600	62	0.83	53800	54800	53800	70200	37800	54000	53816.13	4.42	0	-6	55466	54732	54166	53432	52866	55100	53800	125	16200	2500	38880	100	1	5009861	2745	256.07	0.51	12	0.00	214.00	107743.00	63200	20220816	-13.29	45400	20230726	20.70	62500	-12.32	20230303	45400	20.70	20230726	63200	-13.29	20220816	45400	20.70	20230726	0.49	N	001630	2500	125 억		221514	N	N	3	N	00	N
138	20230807	160119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54000	0	3	0.00	406906100	7508	71.30	53700	54900	53600	70200	37800	54000	54196.34	4.43	0	-433	56133	55066	53433	52366	50733	55600	52900	125	16200	2500	38880	100	1	5009861	2705	252.34	0.50	12	0.15	214.00	107743.00	63200	20220816	-14.56	45400	20230726	18.94	62500	-13.60	20230303	45400	18.94	20230726	63200	-14.56	20220816	45400	18.94	20230726	0.48	N	001630	2500	125 억		221973	N	N	3	N	00	N
139	20230807	150118	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54000	0	3	0.00	393073900	7252	68.87	53700	54900	53600	70200	37800	54000	54202.14	4.43	0	-439	56133	55066	53433	52366	50733	55600	52900	125	16200	2500	38880	100	1	5009861	2705	252.34	0.50	12	0.14	214.00	107743.00	63200	20220816	-14.56	45400	20230726	18.94	62500	-13.60	20230303	45400	18.94	20230726	63200	-14.56	20220816	45400	18.94	20230726	0.48	N	001630	2500	125 억		221973	N	N	5	N	00	N
140	20230807	140120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54700	700	2	1.30	356391400	6577	62.46	53700	54900	53600	70200	37800	54000	54187.53	4.43	0	-353	56133	55066	53433	52366	50733	55600	52900	125	16200	2500	38880	100	1	5009861	2740	255.61	0.51	12	0.13	214.00	107743.00	63200	20220816	-13.45	45400	20230726	20.48	62500	-12.48	20230303	45400	20.48	20230726	63200	-13.45	20220816	45400	20.48	20230726	0.48	N	001630	2500	125 억		221973	N	N	5	N	00	N
141	20230807	130120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54300	300	2	0.56	305295500	5638	53.54	53700	54900	53600	70200	37800	54000	54149.61	4.43	0	-314	56133	55066	53433	52366	50733	55600	52900	125	16200	2500	38880	100	1	5009861	2720	253.74	0.50	12	0.11	214.00	107743.00	63200	20220816	-14.08	45400	20230726	19.60	62500	-13.12	20230303	45400	19.60	20230726	63200	-14.08	20220816	45400	19.60	20230726	0.48	N	001630	2500	125 억		221973	N	N	5	N	00	N
142	20230807	120119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53800	-200	5	-0.37	249760100	4615	43.83	53700	54900	53600	70200	37800	54000	54119.20	4.43	0	-385	56133	55066	53433	52366	50733	55600	52900	125	16200	2500	38880	100	1	5009861	2695	251.40	0.50	12	0.09	214.00	107743.00	63200	20220816	-14.87	45400	20230726	18.50	62500	-13.92	20230303	45400	18.50	20230726	63200	-14.87	20220816	45400	18.50	20230726	0.48	N	001630	2500	125 억		221973	N	N	5	N	00	N
143	20230807	110119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54200	200	2	0.37	205295000	3795	36.04	53700	54900	53600	70200	37800	54000	54096.18	4.43	0	-321	56133	55066	53433	52366	50733	55600	52900	125	16200	2500	38880	100	1	5009861	2715	253.27	0.50	12	0.08	214.00	107743.00	63200	20220816	-14.24	45400	20230726	19.38	62500	-13.28	20230303	45400	19.38	20230726	63200	-14.24	20220816	45400	19.38	20230726	0.48	N	001630	2500	125 억		221973	N	N	5	N	00	N
144	20230807	100120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54100	100	2	0.19	149518900	2764	26.25	53700	54900	53600	70200	37800	54000	54095.12	4.43	0	-268	56133	55066	53433	52366	50733	55600	52900	125	16200	2500	38880	100	1	5009861	2710	252.80	0.50	12	0.06	214.00	107743.00	63200	20220816	-14.40	45400	20230726	19.16	62500	-13.44	20230303	45400	19.16	20230726	63200	-14.40	20220816	45400	19.16	20230726	0.48	N	001630	2500	125 억		221973	N	N	5	N	00	N
145	20230807	090119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53800	-200	5	-0.37	4025800	75	0.71	53700	53800	53600	70200	37800	54000	53677.33	4.43	0	-12	56133	55066	53433	52366	50733	55600	52900	125	16200	2500	38880	100	1	5009861	2695	251.40	0.50	12	0.00	214.00	107743.00	63200	20220816	-14.87	45400	20230726	18.50	62500	-13.92	20230303	45400	18.50	20230726	63200	-14.87	20220816	45400	18.50	20230726	0.48	N	001630	2500	125 억		221973	N	N	5	N	00	N
146	20230804	160119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54000	2300	2	4.45	554523500	10507	188.06	52000	54500	51800	67200	36200	51700	52775.06	4.41	0	675	53100	52400	51300	50600	49500	52750	50950	125	15500	2500	37220	100	1	5009861	2705	252.34	0.50	12	0.21	214.00	107743.00	63200	20220816	-14.56	45400	20230726	18.94	62500	-13.60	20230303	45400	18.94	20230726	63200	-14.56	20220816	45400	18.94	20230726	0.49	N	001630	2500	125 억		220953	N	N	5	N	00	N
147	20230804	150119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52600	900	2	1.74	426577800	8124	145.41	52000	53100	51800	67200	36200	51700	52508.35	4.41	0	763	53100	52400	51300	50600	49500	52750	50950	125	15500	2500	37220	100	1	5009861	2635	245.79	0.49	12	0.16	214.00	107743.00	63200	20220816	-16.77	45400	20230726	15.86	62500	-15.84	20230303	45400	15.86	20230726	63200	-16.77	20220816	45400	15.86	20230726	0.49	N	001630	2500	125 억		220953	N	N	12	N	00	N
148	20230804	140119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52500	800	2	1.55	321917800	6145	109.99	52000	52800	51800	67200	36200	51700	52386.95	4.41	0	610	53100	52400	51300	50600	49500	52750	50950	125	15500	2500	37220	100	1	5009861	2630	245.33	0.49	12	0.12	214.00	107743.00	63200	20220816	-16.93	45400	20230726	15.64	62500	-16.00	20230303	45400	15.64	20230726	63200	-16.93	20220816	45400	15.64	20230726	0.49	N	001630	2500	125 억		220953	N	N	12	N	00	N
149	20230804	130119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52600	900	2	1.74	270209200	5163	92.41	52000	52600	51800	67200	36200	51700	52335.70	4.41	0	430	53100	52400	51300	50600	49500	52750	50950	125	15500	2500	37220	100	1	5009861	2635	245.79	0.49	12	0.10	214.00	107743.00	63200	20220816	-16.77	45400	20230726	15.86	62500	-15.84	20230303	45400	15.86	20230726	63200	-16.77	20220816	45400	15.86	20230726	0.49	N	001630	2500	125 억		220953	N	N	12	N	00	N
150	20230804	120119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52600	900	2	1.74	224636700	4295	76.87	52000	52600	51800	67200	36200	51700	52301.91	4.41	0	311	53100	52400	51300	50600	49500	52750	50950	125	15500	2500	37220	100	1	5009861	2635	245.79	0.49	12	0.09	214.00	107743.00	63200	20220816	-16.77	45400	20230726	15.86	62500	-15.84	20230303	45400	15.86	20230726	63200	-16.77	20220816	45400	15.86	20230726	0.49	N	001630	2500	125 억		220953	N	N	12	N	00	N
151	20230804	110118	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52500	800	2	1.55	115702300	2217	39.68	52000	52500	51800	67200	36200	51700	52188.68	4.41	0	334	53100	52400	51300	50600	49500	52750	50950	125	15500	2500	37220	100	1	5009861	2630	245.33	0.49	12	0.04	214.00	107743.00	63200	20220816	-16.93	45400	20230726	15.64	62500	-16.00	20230303	45400	15.64	20230726	63200	-16.93	20220816	45400	15.64	20230726	0.49	N	001630	2500	125 억		220953	N	N	12	N	00	N
152	20230804	100118	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52000	300	2	0.58	36047000	693	12.40	52000	52300	51800	67200	36200	51700	52015.87	4.41	0	57	53100	52400	51300	50600	49500	52750	50950	125	15500	2500	37220	100	1	5009861	2605	242.99	0.48	12	0.01	214.00	107743.00	63200	20220816	-17.72	45400	20230726	14.54	62500	-16.80	20230303	45400	14.54	20230726	63200	-17.72	20220816	45400	14.54	20230726	0.49	N	001630	2500	125 억		220953	N	N	12	N	00	N
153	20230804	090119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52100	400	2	0.77	10304800	198	3.54	52000	52100	52000	67200	36200	51700	52044.44	4.41	0	-6	53100	52400	51300	50600	49500	52750	50950	125	15500	2500	37220	100	1	5009861	2610	243.46	0.48	12	0.00	214.00	107743.00	63200	20220816	-17.56	45400	20230726	14.76	62500	-16.64	20230303	45400	14.76	20230726	63200	-17.56	20220816	45400	14.76	20230726	0.49	N	001630	2500	125 억		220953	N	N	12	N	00	N
154	20230803	160119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	51700	900	2	1.77	287010600	5585	106.62	50200	52000	50200	66000	35600	50800	51389.15	4.41	0	307	52200	51500	50600	49900	49000	51850	50250	125	15200	2500	36570	100	1	5009861	2590	241.59	0.48	12	0.11	214.00	107743.00	63200	20220816	-18.20	45400	20230726	13.88	62500	-17.28	20230303	45400	13.88	20230726	63200	-18.20	20220816	45400	13.88	20230726	0.48	N	001630	2500	125 억		220757	N	N	12	N	00	N
155	20230803	150119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	51800	1000	2	1.97	274297600	5339	101.93	50200	52000	50200	66000	35600	50800	51376.21	4.41	0	288	52200	51500	50600	49900	49000	51850	50250	125	15200	2500	36570	100	1	5009861	2595	242.06	0.48	12	0.11	214.00	107743.00	63200	20220816	-18.04	45400	20230726	14.10	62500	-17.12	20230303	45400	14.10	20230726	63200	-18.04	20220816	45400	14.10	20230726	0.48	N	001630	2500	125 억		220757	N	N	1	N	00	N
156	20230803	140118	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	51800	1000	2	1.97	230616200	4496	85.83	50200	51800	50200	66000	35600	50800	51293.64	4.41	0	346	52200	51500	50600	49900	49000	51850	50250	125	15200	2500	36570	100	1	5009861	2595	242.06	0.48	12	0.09	214.00	107743.00	63200	20220816	-18.04	45400	20230726	14.10	62500	-17.12	20230303	45400	14.10	20230726	63200	-18.04	20220816	45400	14.10	20230726	0.48	N	001630	2500	125 억		220757	N	N	1	N	00	N
157	20230803	130119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	51300	500	2	0.98	161383900	3153	60.19	50200	51500	50200	66000	35600	50800	51184.24	4.41	0	245	52200	51500	50600	49900	49000	51850	50250	125	15200	2500	36570	100	1	5009861	2570	239.72	0.48	12	0.06	214.00	107743.00	63200	20220816	-18.83	45400	20230726	13.00	62500	-17.92	20230303	45400	13.00	20230726	63200	-18.83	20220816	45400	13.00	20230726	0.48	N	001630	2500	125 억		220757	N	N	1	N	00	N
158	20230803	120119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	51400	600	2	1.18	123678800	2419	46.18	50200	51500	50200	66000	35600	50800	51128.07	4.41	0	213	52200	51500	50600	49900	49000	51850	50250	125	15200	2500	36570	100	1	5009861	2575	240.19	0.48	12	0.05	214.00	107743.00	63200	20220816	-18.67	45400	20230726	13.22	62500	-17.76	20230303	45400	13.22	20230726	63200	-18.67	20220816	45400	13.22	20230726	0.48	N	001630	2500	125 억		220757	N	N	1	N	00	N
159	20230803	110119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	51100	300	2	0.59	67558500	1325	25.30	50200	51300	50200	66000	35600	50800	50987.55	4.41	0	216	52200	51500	50600	49900	49000	51850	50250	125	15200	2500	36570	100	1	5009861	2560	238.79	0.47	12	0.03	214.00	107743.00	63200	20220816	-19.15	45400	20230726	12.56	62500	-18.24	20230303	45400	12.56	20230726	63200	-19.15	20220816	45400	12.56	20230726	0.48	N	001630	2500	125 억		220757	N	N	1	N	00	N
160	20230803	100118	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	51000	200	2	0.39	12422500	245	4.68	50200	51200	50200	66000	35600	50800	50704.08	4.41	0	75	52200	51500	50600	49900	49000	51850	50250	125	15200	2500	36570	100	1	5009861	2555	238.32	0.47	12	0.00	214.00	107743.00	63200	20220816	-19.30	45400	20230726	12.33	62500	-18.40	20230303	45400	12.33	20230726	63200	-19.30	20220816	45400	12.33	20230726	0.48	N	001630	2500	125 억		220757	N	N	1	N	00	N
161	20230803	090118	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	50300	-500	5	-0.98	1004200	20	0.38	50200	50300	50200	66000	35600	50800	50210.00	4.41	0	1	52200	51500	50600	49900	49000	51850	50250	125	15200	2500	36570	100	1	5009861	2520	235.05	0.47	12	0.00	214.00	107743.00	63200	20220816	-20.41	45400	20230726	10.79	62500	-19.52	20230303	45400	10.79	20230726	63200	-20.41	20220816	45400	10.79	20230726	0.48	N	001630	2500	125 억		220757	N	N	1	N	00	N
162	20230802	160118	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	50800	300	2	0.59	265637000	5230	98.77	50600	51300	49700	65600	35400	50500	50791.01	4.41	0	-193	52133	51316	49983	49166	47833	51725	49575	125	15100	2500	36360	100	1	5009861	2545	237.38	0.47	12	0.10	214.00	107743.00	63200	20220816	-19.62	45400	20230726	11.89	62500	-18.72	20230303	45400	11.89	20230726	63200	-19.62	20220816	45400	11.89	20230726	0.50	N	001630	2500	125 억		220753	N	N	1	N	00	N
163	20230802	150119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	50400	-100	5	-0.20	262496700	5168	97.60	50600	51300	49700	65600	35400	50500	50792.71	4.41	0	-201	52133	51316	49983	49166	47833	51725	49575	125	15100	2500	36360	100	1	5009861	2525	235.51	0.47	12	0.10	214.00	107743.00	63200	20220816	-20.25	45400	20230726	11.01	62500	-19.36	20230303	45400	11.01	20230726	63200	-20.25	20220816	45400	11.01	20230726	0.50	N	001630	2500	125 억		220753	N	N	1	N	00	N
164	20230802	140120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	50800	300	2	0.59	228178300	4494	84.87	50600	51300	49700	65600	35400	50500	50773.99	4.41	0	-267	52133	51316	49983	49166	47833	51725	49575	125	15100	2500	36360	100	1	5009861	2545	237.38	0.47	12	0.09	214.00	107743.00	63200	20220816	-19.62	45400	20230726	11.89	62500	-18.72	20230303	45400	11.89	20230726	63200	-19.62	20220816	45400	11.89	20230726	0.50	N	001630	2500	125 억		220753	N	N	1	N	00	N
165	20230802	130118	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	50800	300	2	0.59	171380900	3380	63.83	50600	51200	49700	65600	35400	50500	50704.41	4.41	0	-153	52133	51316	49983	49166	47833	51725	49575	125	15100	2500	36360	100	1	5009861	2545	237.38	0.47	12	0.07	214.00	107743.00	63200	20220816	-19.62	45400	20230726	11.89	62500	-18.72	20230303	45400	11.89	20230726	63200	-19.62	20220816	45400	11.89	20230726	0.50	N	001630	2500	125 억		220753	N	N	1	N	00	N
166	20230802	120119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	50600	100	2	0.20	131642500	2600	49.10	50600	51100	49700	65600	35400	50500	50631.73	4.41	0	-79	52133	51316	49983	49166	47833	51725	49575	125	15100	2500	36360	100	1	5009861	2535	236.45	0.47	12	0.05	214.00	107743.00	63200	20220816	-19.94	45400	20230726	11.45	62500	-19.04	20230303	45400	11.45	20230726	63200	-19.94	20220816	45400	11.45	20230726	0.50	N	001630	2500	125 억		220753	N	N	1	N	00	N
167	20230802	110118	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	51000	500	2	0.99	90690900	1795	33.90	50600	51100	49700	65600	35400	50500	50524.18	4.41	0	-21	52133	51316	49983	49166	47833	51725	49575	125	15100	2500	36360	100	1	5009861	2555	238.32	0.47	12	0.04	214.00	107743.00	63200	20220816	-19.30	45400	20230726	12.33	62500	-18.40	20230303	45400	12.33	20230726	63200	-19.30	20220816	45400	12.33	20230726	0.50	N	001630	2500	125 억		220753	N	N	1	N	00	N
168	20230802	100119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	51000	500	2	0.99	46476300	926	17.49	50600	51000	49700	65600	35400	50500	50190.39	4.41	0	61	52133	51316	49983	49166	47833	51725	49575	125	15100	2500	36360	100	1	5009861	2555	238.32	0.47	12	0.02	214.00	107743.00	63200	20220816	-19.30	45400	20230726	12.33	62500	-18.40	20230303	45400	12.33	20230726	63200	-19.30	20220816	45400	12.33	20230726	0.50	N	001630	2500	125 억		220753	N	N	1	N	00	N
169	20230802	090119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	50500	0	3	0.00	860000	17	0.32	50600	50600	50500	65600	35400	50500	50588.24	4.41	0	-1	52133	51316	49983	49166	47833	51725	49575	125	15100	2500	36360	100	1	5009861	2530	235.98	0.47	12	0.00	214.00	107743.00	63200	20220816	-20.09	45400	20230726	11.23	62500	-19.20	20230303	45400	11.23	20230726	63200	-20.09	20220816	45400	11.23	20230726	0.50	N	001630	2500	125 억		220753	N	N	1	N	00	N
170	20230801	160119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	50500	1400	2	2.85	264911450	5291	126.73	48650	50800	48650	63800	34400	49100	50068.23	4.40	0	177	50233	49666	48983	48416	47733	49950	48700	125	14700	2500	35350	100	1	5009861	2530	235.98	0.47	12	0.11	214.00	107743.00	63200	20220816	-20.09	45400	20230726	11.23	62500	-19.20	20230303	45400	11.23	20230726	63200	-20.09	20220816	45400	11.23	20230726	0.50	N	001630	2500	125 억		220306	N	N	1	N	00	N
171	20230801	150118	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	50400	1300	2	2.65	260173650	5197	124.48	48650	50800	48650	63800	34400	49100	50062.28	4.40	0	164	50233	49666	48983	48416	47733	49950	48700	125	14700	2500	35350	100	1	5009861	2525	235.51	0.47	12	0.10	214.00	107743.00	63200	20220816	-20.25	45400	20230726	11.01	62500	-19.36	20230303	45400	11.01	20230726	63200	-20.25	20220816	45400	11.01	20230726	0.50	N	001630	2500	125 억		220306	N	N	0	N	00	N
172	20230801	140119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	50400	1300	2	2.65	229874750	4598	110.13	48650	50500	48650	63800	34400	49100	49994.51	4.40	0	173	50233	49666	48983	48416	47733	49950	48700	125	14700	2500	35350	100	1	5009861	2525	235.51	0.47	12	0.09	214.00	107743.00	63200	20220816	-20.25	45400	20230726	11.01	62500	-19.36	20230303	45400	11.01	20230726	63200	-20.25	20220816	45400	11.01	20230726	0.50	N	001630	2500	125 억		220306	N	N	0	N	00	N
173	20230801	130119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	50500	1400	2	2.85	192310650	3852	92.26	48650	50500	48650	63800	34400	49100	49924.88	4.40	0	202	50233	49666	48983	48416	47733	49950	48700	125	14700	2500	35350	100	1	5009861	2530	235.98	0.47	12	0.08	214.00	107743.00	63200	20220816	-20.09	45400	20230726	11.23	62500	-19.20	20230303	45400	11.23	20230726	63200	-20.09	20220816	45400	11.23	20230726	0.50	N	001630	2500	125 억		220306	N	N	0	N	00	N
174	20230801	120118	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	50200	1100	2	2.24	155875200	3127	74.90	48650	50400	48650	63800	34400	49100	49848.16	4.40	0	237	50233	49666	48983	48416	47733	49950	48700	125	14700	2500	35350	100	1	5009861	2515	234.58	0.47	12	0.06	214.00	107743.00	63200	20220816	-20.57	45400	20230726	10.57	62500	-19.68	20230303	45400	10.57	20230726	63200	-20.57	20220816	45400	10.57	20230726	0.50	N	001630	2500	125 억		220306	N	N	0	N	00	N
175	20230801	110118	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	50000	900	2	1.83	112203050	2257	54.06	48650	50400	48650	63800	34400	49100	49713.36	4.40	0	259	50233	49666	48983	48416	47733	49950	48700	125	14700	2500	35350	100	1	5009861	2505	233.64	0.46	12	0.05	214.00	107743.00	63200	20220816	-20.89	45400	20230726	10.13	62500	-20.00	20230303	45400	10.13	20230726	63200	-20.89	20220816	45400	10.13	20230726	0.50	N	001630	2500	125 억		220306	N	N	0	N	00	N
176	20230801	100118	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	49850	750	2	1.53	28408700	574	13.75	48650	49900	48650	63800	34400	49100	49492.51	4.40	0	8	50233	49666	48983	48416	47733	49950	48700	125	14700	2500	35350	50	1	5009861	2497	232.94	0.46	12	0.01	214.00	107743.00	63200	20220816	-21.12	45400	20230726	9.80	62500	-20.24	20230303	45400	9.80	20230726	63200	-21.12	20220816	45400	9.80	20230726	0.50	N	001630	2500	125 억		220306	N	N	0	N	00	N
177	20230801	090118	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	48650	-450	5	-0.92	1362200	28	0.67	48650	48650	48650	63800	34400	49100	48650.00	4.40	0	0	50233	49666	48983	48416	47733	49950	48700	125	14700	2500	35350	50	1	5009861	2437	227.34	0.45	12	0.00	214.00	107743.00	63200	20220816	-23.02	45400	20230726	7.16	62500	-22.16	20230303	45400	7.16	20230726	63200	-23.02	20220816	45400	7.16	20230726	0.50	N	001630	2500	125 억		220306	N	N	0	N	00	N