KissMeData/000520/price/prices-20230901.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	20230927	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	7000	290	2	4.32	223482290	32819	98.29	6800	7000	6690	8720	4700	6710	6805.16	3.62	0	-7940	7063	6886	6793	6616	6523	6840	6570	76	2010	500	4960	10	1	15226786	1066	-3500.00	0.81	12	0.22	-2.00	8658.00	9020	20230705	-22.39	6390	20230726	9.55	9020	-22.39	20230705	6390	9.55	20230726	9690	-27.76	20221213	6390	9.55	20230726	2.20	N	000520	500	76 억		551576	N	N	3	N	00	N
3	20230927	150108	57	100.00	KOSPI		의약품	N	N	N	N		N	6780	70	2	1.04	161110100	23837	71.39	6800	6850	6690	8720	4700	6710	6758.82	3.62	0	-6336	7063	6886	6793	6616	6523	6840	6570	76	2010	500	4960	10	1	15226786	1032	-3390.00	0.78	12	0.16	-2.00	8658.00	9020	20230705	-24.83	6390	20230726	6.10	9020	-24.83	20230705	6390	6.10	20230726	9690	-30.03	20221213	6390	6.10	20230726	2.20	N	000520	500	76 억		551576	N	N	6	N	00	N
4	20230927	140108	57	100.00	KOSPI		의약품	N	N	N	N		N	6770	60	2	0.89	120303280	17846	53.45	6800	6840	6690	8720	4700	6710	6741.19	3.62	0	-4794	7063	6886	6793	6616	6523	6840	6570	76	2010	500	4960	10	1	15226786	1031	-3385.00	0.78	12	0.12	-2.00	8658.00	9020	20230705	-24.94	6390	20230726	5.95	9020	-24.94	20230705	6390	5.95	20230726	9690	-30.13	20221213	6390	5.95	20230726	2.20	N	000520	500	76 억		551576	N	N	6	N	00	N
5	20230927	130108	57	100.00	KOSPI		의약품	N	N	N	N		N	6750	40	2	0.60	105132190	15616	46.77	6800	6800	6690	8720	4700	6710	6732.34	3.62	0	-5244	7063	6886	6793	6616	6523	6840	6570	76	2010	500	4960	10	1	15226786	1028	-3375.00	0.78	12	0.10	-2.00	8658.00	9020	20230705	-25.17	6390	20230726	5.63	9020	-25.17	20230705	6390	5.63	20230726	9690	-30.34	20221213	6390	5.63	20230726	2.20	N	000520	500	76 억		551576	N	N	6	N	00	N
6	20230927	120108	57	100.00	KOSPI		의약품	N	N	N	N		N	6720	10	2	0.15	77542660	11510	34.47	6800	6800	6690	8720	4700	6710	6736.98	3.62	0	-4838	7063	6886	6793	6616	6523	6840	6570	76	2010	500	4960	10	1	15226786	1023	-3360.00	0.78	12	0.08	-2.00	8658.00	9020	20230705	-25.50	6390	20230726	5.16	9020	-25.50	20230705	6390	5.16	20230726	9690	-30.65	20221213	6390	5.16	20230726	2.20	N	000520	500	76 억		551576	N	N	6	N	00	N
7	20230927	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	6770	60	2	0.89	44752110	6646	19.90	6800	6800	6690	8720	4700	6710	6733.69	3.62	0	-3052	7063	6886	6793	6616	6523	6840	6570	76	2010	500	4960	10	1	15226786	1031	-3385.00	0.78	12	0.04	-2.00	8658.00	9020	20230705	-24.94	6390	20230726	5.95	9020	-24.94	20230705	6390	5.95	20230726	9690	-30.13	20221213	6390	5.95	20230726	2.20	N	000520	500	76 억		551576	N	N	6	N	00	N
8	20230927	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	6720	10	2	0.15	33644370	5001	14.98	6800	6800	6690	8720	4700	6710	6727.53	3.62	0	-2089	7063	6886	6793	6616	6523	6840	6570	76	2010	500	4960	10	1	15226786	1023	-3360.00	0.78	12	0.03	-2.00	8658.00	9020	20230705	-25.50	6390	20230726	5.16	9020	-25.50	20230705	6390	5.16	20230726	9690	-30.65	20221213	6390	5.16	20230726	2.20	N	000520	500	76 억		551576	N	N	6	N	00	N
9	20230927	090108	57	100.00	KOSPI		의약품	N	N	N	N		N	6700	-10	5	-0.15	4800000	711	2.13	6800	6800	6700	8720	4700	6710	6751.05	3.62	0	32	7063	6886	6793	6616	6523	6840	6570	76	2010	500	4960	10	1	15226786	1020	-3350.00	0.77	12	0.00	-2.00	8658.00	9020	20230705	-25.72	6390	20230726	4.85	9020	-25.72	20230705	6390	4.85	20230726	9690	-30.86	20221213	6390	4.85	20230726	2.20	N	000520	500	76 억		551576	N	N	6	N	00	N
10	20230926	160108	57	100.00	KOSPI		의약품	N	N	N	N		N	6710	-90	5	-1.32	225287090	33359	87.72	6780	6970	6700	8840	4760	6800	6753.41	3.74	0	-17680	7073	6936	6863	6726	6653	6900	6690	76	2040	500	5030	10	1	15226786	1022	-3355.00	0.78	12	0.22	-2.00	8658.00	9020	20230705	-25.61	6390	20230726	5.01	9020	-25.61	20230705	6390	5.01	20230726	9690	-30.75	20221213	6390	5.01	20230726	2.18	N	000520	500	76 억		569295	N	N	6	N	00	N
11	20230926	150108	57	100.00	KOSPI		의약품	N	N	N	N		N	6710	-90	5	-1.32	211117050	31248	82.17	6780	6970	6700	8840	4760	6800	6756.18	3.74	0	-16858	7073	6936	6863	6726	6653	6900	6690	76	2040	500	5030	10	1	15226786	1022	-3355.00	0.78	12	0.21	-2.00	8658.00	9020	20230705	-25.61	6390	20230726	5.01	9020	-25.61	20230705	6390	5.01	20230726	9690	-30.75	20221213	6390	5.01	20230726	2.18	N	000520	500	76 억		569295	N	N	12	N	00	N
12	20230926	140107	57	100.00	KOSPI		의약품	N	N	N	N		N	6720	-80	5	-1.18	158424950	23402	61.54	6780	6970	6720	8840	4760	6800	6769.72	3.74	0	-12689	7073	6936	6863	6726	6653	6900	6690	76	2040	500	5030	10	1	15226786	1023	-3360.00	0.78	12	0.15	-2.00	8658.00	9020	20230705	-25.50	6390	20230726	5.16	9020	-25.50	20230705	6390	5.16	20230726	9690	-30.65	20221213	6390	5.16	20230726	2.18	N	000520	500	76 억		569295	N	N	12	N	00	N
13	20230926	130108	57	100.00	KOSPI		의약품	N	N	N	N		N	6750	-50	5	-0.74	137184470	20245	53.24	6780	6970	6720	8840	4760	6800	6776.21	3.74	0	-10661	7073	6936	6863	6726	6653	6900	6690	76	2040	500	5030	10	1	15226786	1028	-3375.00	0.78	12	0.13	-2.00	8658.00	9020	20230705	-25.17	6390	20230726	5.63	9020	-25.17	20230705	6390	5.63	20230726	9690	-30.34	20221213	6390	5.63	20230726	2.18	N	000520	500	76 억		569295	N	N	12	N	00	N
14	20230926	120108	57	100.00	KOSPI		의약품	N	N	N	N		N	6740	-60	5	-0.88	106332000	15677	41.23	6780	6970	6720	8840	4760	6800	6782.68	3.74	0	-9251	7073	6936	6863	6726	6653	6900	6690	76	2040	500	5030	10	1	15226786	1026	-3370.00	0.78	12	0.10	-2.00	8658.00	9020	20230705	-25.28	6390	20230726	5.48	9020	-25.28	20230705	6390	5.48	20230726	9690	-30.44	20221213	6390	5.48	20230726	2.18	N	000520	500	76 억		569295	N	N	12	N	00	N
15	20230926	110108	57	100.00	KOSPI		의약품	N	N	N	N		N	6760	-40	5	-0.59	69614940	10230	26.90	6780	6970	6750	8840	4760	6800	6804.98	3.74	0	-5292	7073	6936	6863	6726	6653	6900	6690	76	2040	500	5030	10	1	15226786	1029	-3380.00	0.78	12	0.07	-2.00	8658.00	9020	20230705	-25.06	6390	20230726	5.79	9020	-25.06	20230705	6390	5.79	20230726	9690	-30.24	20221213	6390	5.79	20230726	2.18	N	000520	500	76 억		569295	N	N	12	N	00	N
16	20230926	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	6770	-30	5	-0.44	53205650	7810	20.54	6780	6970	6770	8840	4760	6800	6812.50	3.74	0	-3495	7073	6936	6863	6726	6653	6900	6690	76	2040	500	5030	10	1	15226786	1031	-3385.00	0.78	12	0.05	-2.00	8658.00	9020	20230705	-24.94	6390	20230726	5.95	9020	-24.94	20230705	6390	5.95	20230726	9690	-30.13	20221213	6390	5.95	20230726	2.18	N	000520	500	76 억		569295	N	N	12	N	00	N
17	20230926	090108	57	100.00	KOSPI		의약품	N	N	N	N		N	6780	-20	5	-0.29	3105240	458	1.20	6780	6780	6780	8840	4760	6800	6780.00	3.74	0	-62	7073	6936	6863	6726	6653	6900	6690	76	2040	500	5030	10	1	15226786	1032	-3390.00	0.78	12	0.00	-2.00	8658.00	9020	20230705	-24.83	6390	20230726	6.10	9020	-24.83	20230705	6390	6.10	20230726	9690	-30.03	20221213	6390	6.10	20230726	2.18	N	000520	500	76 억		569295	N	N	12	N	00	N
18	20230925	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	6800	-150	5	-2.16	259810370	37901	108.38	7000	7000	6790	9030	4870	6950	6854.99	3.89	0	-19769	7083	7016	6883	6816	6683	7050	6850	76	2080	500	5140	10	1	15132519	1029	-3400.00	0.79	12	0.25	-2.00	8658.00	9020	20230705	-24.61	6390	20230726	6.42	9020	-24.61	20230705	6390	6.42	20230726	9690	-29.82	20221213	6390	6.42	20230726	2.18	N	000520	500	75 억		589089	N	N	12	N	00	N
19	20230925	150108	57	100.00	KOSPI		의약품	N	N	N	N		N	6800	-150	5	-2.16	245962200	35865	102.56	7000	7000	6800	9030	4870	6950	6858.00	3.89	0	-19230	7083	7016	6883	6816	6683	7050	6850	76	2080	500	5140	10	1	15132519	1029	-3400.00	0.79	12	0.24	-2.00	8658.00	9020	20230705	-24.61	6390	20230726	6.42	9020	-24.61	20230705	6390	6.42	20230726	9690	-29.82	20221213	6390	6.42	20230726	2.18	N	000520	500	75 억		589089	N	N	1	N	00	N
20	20230925	140107	57	100.00	KOSPI		의약품	N	N	N	N		N	6870	-80	5	-1.15	156284160	22733	65.01	7000	7000	6800	9030	4870	6950	6874.77	3.89	0	-18578	7083	7016	6883	6816	6683	7050	6850	76	2080	500	5140	10	1	15132519	1040	-3435.00	0.79	12	0.15	-2.00	8658.00	9020	20230705	-23.84	6390	20230726	7.51	9020	-23.84	20230705	6390	7.51	20230726	9690	-29.10	20221213	6390	7.51	20230726	2.18	N	000520	500	75 억		589089	N	N	1	N	00	N
21	20230925	130108	57	100.00	KOSPI		의약품	N	N	N	N		N	6840	-110	5	-1.58	144483390	21016	60.10	7000	7000	6800	9030	4870	6950	6874.92	3.89	0	-16923	7083	7016	6883	6816	6683	7050	6850	76	2080	500	5140	10	1	15132519	1035	-3420.00	0.79	12	0.14	-2.00	8658.00	9020	20230705	-24.17	6390	20230726	7.04	9020	-24.17	20230705	6390	7.04	20230726	9690	-29.41	20221213	6390	7.04	20230726	2.18	N	000520	500	75 억		589089	N	N	1	N	00	N
22	20230925	120108	57	100.00	KOSPI		의약품	N	N	N	N		N	6830	-120	5	-1.73	116954210	16995	48.60	7000	7000	6800	9030	4870	6950	6881.68	3.89	0	-12980	7083	7016	6883	6816	6683	7050	6850	76	2080	500	5140	10	1	15132519	1034	-3415.00	0.79	12	0.11	-2.00	8658.00	9020	20230705	-24.28	6390	20230726	6.89	9020	-24.28	20230705	6390	6.89	20230726	9690	-29.51	20221213	6390	6.89	20230726	2.18	N	000520	500	75 억		589089	N	N	1	N	00	N
23	20230925	110108	57	100.00	KOSPI		의약품	N	N	N	N		N	6870	-80	5	-1.15	80616920	11697	33.45	7000	7000	6800	9030	4870	6950	6892.10	3.89	0	-8946	7083	7016	6883	6816	6683	7050	6850	76	2080	500	5140	10	1	15132519	1040	-3435.00	0.79	12	0.08	-2.00	8658.00	9020	20230705	-23.84	6390	20230726	7.51	9020	-23.84	20230705	6390	7.51	20230726	9690	-29.10	20221213	6390	7.51	20230726	2.18	N	000520	500	75 억		589089	N	N	1	N	00	N
24	20230925	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	6900	-50	5	-0.72	53958900	7830	22.39	7000	7000	6800	9030	4870	6950	6891.30	3.89	0	-5688	7083	7016	6883	6816	6683	7050	6850	76	2080	500	5140	10	1	15132519	1044	-3450.00	0.80	12	0.05	-2.00	8658.00	9020	20230705	-23.50	6390	20230726	7.98	9020	-23.50	20230705	6390	7.98	20230726	9690	-28.79	20221213	6390	7.98	20230726	2.18	N	000520	500	75 억		589089	N	N	1	N	00	N
25	20230925	090108	57	100.00	KOSPI		의약품	N	N	N	N		N	6950	0	3	0.00	1958050	280	0.80	7000	7000	6950	9030	4870	6950	6993.04	3.89	0	-74	7083	7016	6883	6816	6683	7050	6850	76	2080	500	5140	10	1	15132519	1052	-3475.00	0.80	12	0.00	-2.00	8658.00	9020	20230705	-22.95	6390	20230726	8.76	9020	-22.95	20230705	6390	8.76	20230726	9690	-28.28	20221213	6390	8.76	20230726	2.18	N	000520	500	75 억		589089	N	N	1	N	00	N
26	20230922	160109	57	100.00	KOSPI		의약품	N	N	N	N		N	6950	40	2	0.58	239356300	34970	59.38	6910	6950	6750	8980	4840	6910	6844.62	3.92	0	-6573	7230	7070	6960	6800	6690	7015	6745	76	2070	500	5110	10	1	15132519	1052	-3475.00	0.80	12	0.23	-2.00	8658.00	9283	20220923	-25.13	6390	20230726	8.76	9020	-22.95	20230705	6390	8.76	20230726	10150	-31.53	20220923	6390	8.76	20230726	2.26	N	000520	500	75 억		593657	N	N	1	N	00	N
27	20230922	150108	57	100.00	KOSPI		의약품	N	N	N	N		N	6860	-50	5	-0.72	207758980	30393	51.61	6910	6910	6750	8980	4840	6910	6835.75	3.92	0	-4104	7230	7070	6960	6800	6690	7015	6745	76	2070	500	5110	10	1	15132519	1038	-3430.00	0.79	12	0.20	-2.00	8658.00	9283	20220923	-26.10	6390	20230726	7.36	9020	-23.95	20230705	6390	7.36	20230726	10150	-32.41	20220923	6390	7.36	20230726	2.26	N	000520	500	75 억		593657	N	N	1	N	00	N
28	20230922	140108	57	100.00	KOSPI		의약품	N	N	N	N		N	6870	-40	5	-0.58	145288110	21257	36.09	6910	6910	6750	8980	4840	6910	6834.84	3.92	0	-4915	7230	7070	6960	6800	6690	7015	6745	76	2070	500	5110	10	1	15132519	1040	-3435.00	0.79	12	0.14	-2.00	8658.00	9283	20220923	-25.99	6390	20230726	7.51	9020	-23.84	20230705	6390	7.51	20230726	10150	-32.32	20220923	6390	7.51	20230726	2.26	N	000520	500	75 억		593657	N	N	1	N	00	N
29	20230922	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	6860	-50	5	-0.72	130309720	19075	32.39	6910	6910	6750	8980	4840	6910	6831.44	3.92	0	-4646	7230	7070	6960	6800	6690	7015	6745	76	2070	500	5110	10	1	15132519	1038	-3430.00	0.79	12	0.13	-2.00	8658.00	9283	20220923	-26.10	6390	20230726	7.36	9020	-23.95	20230705	6390	7.36	20230726	10150	-32.41	20220923	6390	7.36	20230726	2.26	N	000520	500	75 억		593657	N	N	1	N	00	N
30	20230922	120107	57	100.00	KOSPI		의약품	N	N	N	N		N	6840	-70	5	-1.01	127373610	18648	31.66	6910	6910	6750	8980	4840	6910	6830.42	3.92	0	-4595	7230	7070	6960	6800	6690	7015	6745	76	2070	500	5110	10	1	15132519	1035	-3420.00	0.79	12	0.12	-2.00	8658.00	9283	20220923	-26.32	6390	20230726	7.04	9020	-24.17	20230705	6390	7.04	20230726	10150	-32.61	20220923	6390	7.04	20230726	2.26	N	000520	500	75 억		593657	N	N	1	N	00	N
31	20230922	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	6850	-60	5	-0.87	98724420	14466	24.56	6910	6910	6750	8980	4840	6910	6824.58	3.92	0	-4379	7230	7070	6960	6800	6690	7015	6745	76	2070	500	5110	10	1	15132519	1037	-3425.00	0.79	12	0.10	-2.00	8658.00	9283	20220923	-26.21	6390	20230726	7.20	9020	-24.06	20230705	6390	7.20	20230726	10150	-32.51	20220923	6390	7.20	20230726	2.26	N	000520	500	75 억		593657	N	N	1	N	00	N
32	20230922	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	6830	-80	5	-1.16	48495750	7107	12.07	6910	6910	6750	8980	4840	6910	6823.66	3.92	0	-3635	7230	7070	6960	6800	6690	7015	6745	76	2070	500	5110	10	1	15132519	1034	-3415.00	0.79	12	0.05	-2.00	8658.00	9283	20220923	-26.42	6390	20230726	6.89	9020	-24.28	20230705	6390	6.89	20230726	10150	-32.71	20220923	6390	6.89	20230726	2.26	N	000520	500	75 억		593657	N	N	1	N	00	N
33	20230922	090107	57	100.00	KOSPI		의약품	N	N	N	N		N	6870	-40	5	-0.58	2244420	325	0.55	6910	6910	6870	8980	4840	6910	6905.91	3.92	0	-84	7230	7070	6960	6800	6690	7015	6745	76	2070	500	5110	10	1	15132519	1040	-3435.00	0.79	12	0.00	-2.00	8658.00	9283	20220923	-25.99	6390	20230726	7.51	9020	-23.84	20230705	6390	7.51	20230726	10150	-32.32	20220923	6390	7.51	20230726	2.26	N	000520	500	75 억		593657	N	N	1	N	00	N
34	20230921	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	6910	-90	5	-1.29	405140510	58487	167.06	7120	7120	6850	9100	4900	7000	6927.02	4.09	0	-21353	7126	7062	7026	6962	6926	7045	6945	76	2100	500	5180	10	1	15132519	1046	-3455.00	0.80	12	0.39	-2.00	8658.00	9283	20220923	-25.56	6390	20230726	8.14	9020	-23.39	20230705	6390	8.14	20230726	10150	-31.92	20220923	6390	8.14	20230726	2.39	N	000520	500	75 억		618851	N	N	1	N	00	N
35	20230921	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	6870	-130	5	-1.86	393033430	56731	162.04	7120	7120	6850	9100	4900	7000	6928.02	4.09	0	-20650	7126	7062	7026	6962	6926	7045	6945	76	2100	500	5180	10	1	15132519	1040	-3435.00	0.79	12	0.37	-2.00	8658.00	9283	20220923	-25.99	6390	20230726	7.51	9020	-23.84	20230705	6390	7.51	20230726	10150	-32.32	20220923	6390	7.51	20230726	2.39	N	000520	500	75 억		618851	N	N	4	N	00	N
36	20230921	140107	57	100.00	KOSPI		의약품	N	N	N	N		N	6910	-90	5	-1.29	357732530	51601	147.39	7120	7120	6850	9100	4900	7000	6932.67	4.09	0	-16119	7126	7062	7026	6962	6926	7045	6945	76	2100	500	5180	10	1	15132519	1046	-3455.00	0.80	12	0.34	-2.00	8658.00	9283	20220923	-25.56	6390	20230726	8.14	9020	-23.39	20230705	6390	8.14	20230726	10150	-31.92	20220923	6390	8.14	20230726	2.39	N	000520	500	75 억		618851	N	N	4	N	00	N
37	20230921	130106	57	100.00	KOSPI		의약품	N	N	N	N		N	6900	-100	5	-1.43	287830360	41448	118.39	7120	7120	6870	9100	4900	7000	6944.37	4.09	0	-12354	7126	7062	7026	6962	6926	7045	6945	76	2100	500	5180	10	1	15132519	1044	-3450.00	0.80	12	0.27	-2.00	8658.00	9283	20220923	-25.67	6390	20230726	7.98	9020	-23.50	20230705	6390	7.98	20230726	10150	-32.02	20220923	6390	7.98	20230726	2.39	N	000520	500	75 억		618851	N	N	4	N	00	N
38	20230921	120107	57	100.00	KOSPI		의약품	N	N	N	N		N	6940	-60	5	-0.86	238494970	34311	98.00	7120	7120	6870	9100	4900	7000	6950.98	4.09	0	-7918	7126	7062	7026	6962	6926	7045	6945	76	2100	500	5180	10	1	15132519	1050	-3470.00	0.80	12	0.23	-2.00	8658.00	9283	20220923	-25.24	6390	20230726	8.61	9020	-23.06	20230705	6390	8.61	20230726	10150	-31.63	20220923	6390	8.61	20230726	2.39	N	000520	500	75 억		618851	N	N	4	N	00	N
39	20230921	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	6920	-80	5	-1.14	228684100	32900	93.97	7120	7120	6870	9100	4900	7000	6950.88	4.09	0	-6974	7126	7062	7026	6962	6926	7045	6945	76	2100	500	5180	10	1	15132519	1047	-3460.00	0.80	12	0.22	-2.00	8658.00	9283	20220923	-25.46	6390	20230726	8.29	9020	-23.28	20230705	6390	8.29	20230726	10150	-31.82	20220923	6390	8.29	20230726	2.39	N	000520	500	75 억		618851	N	N	4	N	00	N
40	20230921	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	7010	10	2	0.14	56458390	8035	22.95	7120	7120	6960	9100	4900	7000	7026.56	4.09	0	-4329	7126	7062	7026	6962	6926	7045	6945	76	2100	500	5180	10	1	15132519	1061	-3505.00	0.81	12	0.05	-2.00	8658.00	9283	20220923	-24.49	6390	20230726	9.70	9020	-22.28	20230705	6390	9.70	20230726	10150	-30.94	20220923	6390	9.70	20230726	2.39	N	000520	500	75 억		618851	N	N	4	N	00	N
41	20230921	090107	57	100.00	KOSPI		의약품	N	N	N	N		N	7090	90	2	1.29	2345510	330	0.94	7120	7120	7010	9100	4900	7000	7107.61	4.09	0	-122	7126	7062	7026	6962	6926	7045	6945	76	2100	500	5180	10	1	15132519	1073	-3545.00	0.82	12	0.00	-2.00	8658.00	9283	20220923	-23.62	6390	20230726	10.95	9020	-21.40	20230705	6390	10.95	20230726	10150	-30.15	20220923	6390	10.95	20230726	2.39	N	000520	500	75 억		618851	N	N	4	N	00	N
42	20230920	160112	57	100.00	KOSPI		의약품	N	N	N	N		N	7000	-90	5	-1.27	245173260	34939	52.10	7090	7090	6990	9210	4970	7090	7017.18	4.13	0	-5964	7396	7242	7156	7002	6916	7200	6960	76	2120	500	5240	10	1	15132519	1059	-3500.00	0.81	12	0.23	-2.00	8658.00	9283	20220923	-24.59	6390	20230726	9.55	9020	-22.39	20230705	6390	9.55	20230726	10150	-31.03	20220923	6390	9.55	20230726	2.47	N	000520	500	75 억		624583	N	N	4	N	00	N
43	20230920	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	7010	-80	5	-1.13	218493140	31128	46.42	7090	7090	6990	9210	4970	7090	7019.18	4.13	0	-5854	7396	7242	7156	7002	6916	7200	6960	76	2120	500	5240	10	1	15132519	1061	-3505.00	0.81	12	0.21	-2.00	8658.00	9283	20220923	-24.49	6390	20230726	9.70	9020	-22.28	20230705	6390	9.70	20230726	10150	-30.94	20220923	6390	9.70	20230726	2.47	N	000520	500	75 억		624583	N	N	1	N	00	N
44	20230920	140107	57	100.00	KOSPI		의약품	N	N	N	N		N	7010	-80	5	-1.13	192670550	27446	40.93	7090	7090	6990	9210	4970	7090	7019.99	4.13	0	-4946	7396	7242	7156	7002	6916	7200	6960	76	2120	500	5240	10	1	15132519	1061	-3505.00	0.81	12	0.18	-2.00	8658.00	9283	20220923	-24.49	6390	20230726	9.70	9020	-22.28	20230705	6390	9.70	20230726	10150	-30.94	20220923	6390	9.70	20230726	2.47	N	000520	500	75 억		624583	N	N	1	N	00	N
45	20230920	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	7000	-90	5	-1.27	188643900	26872	40.07	7090	7090	6990	9210	4970	7090	7020.09	4.13	0	-4644	7396	7242	7156	7002	6916	7200	6960	76	2120	500	5240	10	1	15132519	1059	-3500.00	0.81	12	0.18	-2.00	8658.00	9283	20220923	-24.59	6390	20230726	9.55	9020	-22.39	20230705	6390	9.55	20230726	10150	-31.03	20220923	6390	9.55	20230726	2.47	N	000520	500	75 억		624583	N	N	1	N	00	N
46	20230920	120107	57	100.00	KOSPI		의약품	N	N	N	N		N	7040	-50	5	-0.71	182680570	26021	38.80	7090	7090	6990	9210	4970	7090	7020.51	4.13	0	-4600	7396	7242	7156	7002	6916	7200	6960	76	2120	500	5240	10	1	15132519	1065	-3520.00	0.81	12	0.17	-2.00	8658.00	9283	20220923	-24.16	6390	20230726	10.17	9020	-21.95	20230705	6390	10.17	20230726	10150	-30.64	20220923	6390	10.17	20230726	2.47	N	000520	500	75 억		624583	N	N	1	N	00	N
47	20230920	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	7000	-90	5	-1.27	166316870	23684	35.32	7090	7090	6990	9210	4970	7090	7022.33	4.13	0	-5582	7396	7242	7156	7002	6916	7200	6960	76	2120	500	5240	10	1	15132519	1059	-3500.00	0.81	12	0.16	-2.00	8658.00	9283	20220923	-24.59	6390	20230726	9.55	9020	-22.39	20230705	6390	9.55	20230726	10150	-31.03	20220923	6390	9.55	20230726	2.47	N	000520	500	75 억		624583	N	N	1	N	00	N
48	20230920	100106	57	100.00	KOSPI		의약품	N	N	N	N		N	7000	-90	5	-1.27	123622410	17589	26.23	7090	7090	7000	9210	4970	7090	7028.39	4.13	0	-4920	7396	7242	7156	7002	6916	7200	6960	76	2120	500	5240	10	1	15132519	1059	-3500.00	0.81	12	0.12	-2.00	8658.00	9283	20220923	-24.59	6390	20230726	9.55	9020	-22.39	20230705	6390	9.55	20230726	10150	-31.03	20220923	6390	9.55	20230726	2.47	N	000520	500	75 억		624583	N	N	1	N	00	N
49	20230920	090106	57	100.00	KOSPI		의약품	N	N	N	N		N	7020	-70	5	-0.99	10374360	1468	2.19	7090	7090	7020	9210	4970	7090	7067.00	4.13	0	-896	7396	7242	7156	7002	6916	7200	6960	76	2120	500	5240	10	1	15132519	1062	-3510.00	0.81	12	0.01	-2.00	8658.00	9283	20220923	-24.38	6390	20230726	9.86	9020	-22.17	20230705	6390	9.86	20230726	10150	-30.84	20220923	6390	9.86	20230726	2.47	N	000520	500	75 억		624583	N	N	1	N	00	N
50	20230919	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	7090	-180	5	-2.48	478428970	67061	121.86	7310	7310	7070	9450	5090	7270	7134.33	4.33	0	-30635	7350	7310	7240	7200	7130	7275	7165	76	2180	500	5370	10	1	15132519	1073	-3545.00	0.82	12	0.44	-2.00	8658.00	9283	20220923	-23.62	6390	20230726	10.95	9020	-21.40	20230705	6390	10.95	20230726	10150	-30.15	20220923	6390	10.95	20230726	2.61	N	000520	500	75 억		655213	N	N	1	N	00	N
51	20230919	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	7080	-190	5	-2.61	449613840	62994	114.47	7310	7310	7080	9450	5090	7270	7137.41	4.33	0	-29066	7350	7310	7240	7200	7130	7275	7165	76	2180	500	5370	10	1	15132519	1071	-3540.00	0.82	12	0.42	-2.00	8658.00	9283	20220923	-23.73	6390	20230726	10.80	9020	-21.51	20230705	6390	10.80	20230726	10150	-30.25	20220923	6390	10.80	20230726	2.61	N	000520	500	75 억		655213	N	N	2	N	00	N
52	20230919	140105	57	100.00	KOSPI		의약품	N	N	N	N		N	7120	-150	5	-2.06	387195220	54201	98.49	7310	7310	7100	9450	5090	7270	7143.69	4.33	0	-21837	7350	7310	7240	7200	7130	7275	7165	76	2180	500	5370	10	1	15132519	1077	-3560.00	0.82	12	0.36	-2.00	8658.00	9283	20220923	-23.30	6390	20230726	11.42	9020	-21.06	20230705	6390	11.42	20230726	10150	-29.85	20220923	6390	11.42	20230726	2.61	N	000520	500	75 억		655213	N	N	2	N	00	N
53	20230919	130106	57	100.00	KOSPI		의약품	N	N	N	N		N	7120	-150	5	-2.06	349124280	48845	88.76	7310	7310	7100	9450	5090	7270	7147.60	4.33	0	-20576	7350	7310	7240	7200	7130	7275	7165	76	2180	500	5370	10	1	15132519	1077	-3560.00	0.82	12	0.32	-2.00	8658.00	9283	20220923	-23.30	6390	20230726	11.42	9020	-21.06	20230705	6390	11.42	20230726	10150	-29.85	20220923	6390	11.42	20230726	2.61	N	000520	500	75 억		655213	N	N	2	N	00	N
54	20230919	120107	57	100.00	KOSPI		의약품	N	N	N	N		N	7100	-170	5	-2.34	324602420	45395	82.49	7310	7310	7100	9450	5090	7270	7150.62	4.33	0	-19510	7350	7310	7240	7200	7130	7275	7165	76	2180	500	5370	10	1	15132519	1074	-3550.00	0.82	12	0.30	-2.00	8658.00	9283	20220923	-23.52	6390	20230726	11.11	9020	-21.29	20230705	6390	11.11	20230726	10150	-30.05	20220923	6390	11.11	20230726	2.61	N	000520	500	75 억		655213	N	N	2	N	00	N
55	20230919	110108	57	100.00	KOSPI		의약품	N	N	N	N		N	7180	-90	5	-1.24	270010230	37724	68.55	7310	7310	7100	9450	5090	7270	7157.52	4.33	0	-16955	7350	7310	7240	7200	7130	7275	7165	76	2180	500	5370	10	1	15132519	1087	-3590.00	0.83	12	0.25	-2.00	8658.00	9283	20220923	-22.65	6390	20230726	12.36	9020	-20.40	20230705	6390	12.36	20230726	10150	-29.26	20220923	6390	12.36	20230726	2.61	N	000520	500	75 억		655213	N	N	2	N	00	N
56	20230919	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	7160	-110	5	-1.51	111242200	15477	28.12	7310	7310	7160	9450	5090	7270	7187.58	4.33	0	-13912	7350	7310	7240	7200	7130	7275	7165	76	2180	500	5370	10	1	15132519	1083	-3580.00	0.83	12	0.10	-2.00	8658.00	9283	20220923	-22.87	6390	20230726	12.05	9020	-20.62	20230705	6390	12.05	20230726	10150	-29.46	20220923	6390	12.05	20230726	2.61	N	000520	500	75 억		655213	N	N	2	N	00	N
57	20230919	090107	57	100.00	KOSPI		의약품	N	N	N	N		N	7240	-30	5	-0.41	2473410	340	0.62	7310	7310	7240	9450	5090	7270	7274.74	4.33	0	-297	7350	7310	7240	7200	7130	7275	7165	76	2180	500	5370	10	1	15132519	1096	-3620.00	0.84	12	0.00	-2.00	8658.00	9283	20220923	-22.01	6390	20230726	13.30	9020	-19.73	20230705	6390	13.30	20230726	10150	-28.67	20220923	6390	13.30	20230726	2.61	N	000520	500	75 억		655213	N	N	2	N	00	N
58	20230918	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	7270	50	2	0.69	396446010	55011	61.72	7280	7280	7170	9380	5060	7220	7206.67	4.28	0	7062	7380	7300	7230	7150	7080	7265	7115	76	2160	500	5340	10	1	15132519	1100	-3635.00	0.84	12	0.36	-2.00	8658.00	9283	20220923	-21.68	6390	20230726	13.77	9020	-19.40	20230705	6390	13.77	20230726	10150	-28.37	20220923	6390	13.77	20230726	2.62	N	000520	500	75 억		647858	N	N	2	N	00	N
59	20230918	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	7190	-30	5	-0.42	365507280	50730	56.91	7280	7280	7170	9380	5060	7220	7204.95	4.28	0	7358	7380	7300	7230	7150	7080	7265	7115	76	2160	500	5340	10	1	15132519	1088	-3595.00	0.83	12	0.34	-2.00	8658.00	9283	20220923	-22.55	6390	20230726	12.52	9020	-20.29	20230705	6390	12.52	20230726	10150	-29.16	20220923	6390	12.52	20230726	2.62	N	000520	500	75 억		647858	N	N	2	N	00	N
60	20230918	140106	57	100.00	KOSPI		의약품	N	N	N	N		N	7210	-10	5	-0.14	329762350	45762	51.34	7280	7280	7170	9380	5060	7220	7206.03	4.28	0	9803	7380	7300	7230	7150	7080	7265	7115	76	2160	500	5340	10	1	15132519	1091	-3605.00	0.83	12	0.30	-2.00	8658.00	9283	20220923	-22.33	6390	20230726	12.83	9020	-20.07	20230705	6390	12.83	20230726	10150	-28.97	20220923	6390	12.83	20230726	2.62	N	000520	500	75 억		647858	N	N	2	N	00	N
61	20230918	130108	57	100.00	KOSPI		의약품	N	N	N	N		N	7200	-20	5	-0.28	326165110	45263	50.78	7280	7280	7170	9380	5060	7220	7206.00	4.28	0	10070	7380	7300	7230	7150	7080	7265	7115	76	2160	500	5340	10	1	15132519	1090	-3600.00	0.83	12	0.30	-2.00	8658.00	9283	20220923	-22.44	6390	20230726	12.68	9020	-20.18	20230705	6390	12.68	20230726	10150	-29.06	20220923	6390	12.68	20230726	2.62	N	000520	500	75 억		647858	N	N	2	N	00	N
62	20230918	120106	57	100.00	KOSPI		의약품	N	N	N	N		N	7230	10	2	0.14	157895110	21848	24.51	7280	7280	7190	9380	5060	7220	7226.98	4.28	0	7695	7380	7300	7230	7150	7080	7265	7115	76	2160	500	5340	10	1	15132519	1094	-3615.00	0.84	12	0.14	-2.00	8658.00	9283	20220923	-22.12	6390	20230726	13.15	9020	-19.84	20230705	6390	13.15	20230726	10150	-28.77	20220923	6390	13.15	20230726	2.62	N	000520	500	75 억		647858	N	N	2	N	00	N
63	20230918	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	7220	0	3	0.00	154089050	21323	23.92	7280	7280	7190	9380	5060	7220	7226.42	4.28	0	7882	7380	7300	7230	7150	7080	7265	7115	76	2160	500	5340	10	1	15132519	1093	-3610.00	0.83	12	0.14	-2.00	8658.00	9283	20220923	-22.22	6390	20230726	12.99	9020	-19.96	20230705	6390	12.99	20230726	10150	-28.87	20220923	6390	12.99	20230726	2.62	N	000520	500	75 억		647858	N	N	2	N	00	N
64	20230918	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	7210	-10	5	-0.14	26928180	3730	4.18	7280	7280	7190	9380	5060	7220	7219.35	4.28	0	-1197	7380	7300	7230	7150	7080	7265	7115	76	2160	500	5340	10	1	15132519	1091	-3605.00	0.83	12	0.02	-2.00	8658.00	9283	20220923	-22.33	6390	20230726	12.83	9020	-20.07	20230705	6390	12.83	20230726	10150	-28.97	20220923	6390	12.83	20230726	2.62	N	000520	500	75 억		647858	N	N	2	N	00	N
65	20230918	090107	57	100.00	KOSPI		의약품	N	N	N	N		N	7240	20	2	0.28	2933080	403	0.45	7280	7280	7240	9380	5060	7220	7278.26	4.28	0	-151	7380	7300	7230	7150	7080	7265	7115	76	2160	500	5340	10	1	15132519	1096	-3620.00	0.84	12	0.00	-2.00	8658.00	9283	20220923	-22.01	6390	20230726	13.30	9020	-19.73	20230705	6390	13.30	20230726	10150	-28.67	20220923	6390	13.30	20230726	2.62	N	000520	500	75 억		647858	N	N	2	N	00	N
66	20230915	160106	57	100.00	KOSPI		의약품	N	N	N	N		N	7220	-50	5	-0.69	642227850	89109	75.55	7280	7310	7160	9450	5090	7270	7207.18	4.34	0	-10171	7630	7450	7320	7140	7010	7385	7075	76	2180	500	5370	10	1	15132519	1093	-3610.00	0.83	12	0.59	-2.00	8658.00	9283	20220923	-22.22	6390	20230726	12.99	9020	-19.96	20230705	6390	12.99	20230726	10150	-28.87	20220923	6390	12.99	20230726	2.66	N	000520	500	75 억		656339	N	N	2	N	00	N
67	20230915	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	7180	-90	5	-1.24	571672340	79300	67.23	7280	7310	7180	9450	5090	7270	7208.98	4.34	0	-8504	7630	7450	7320	7140	7010	7385	7075	76	2180	500	5370	10	1	15132519	1087	-3590.00	0.83	12	0.52	-2.00	8658.00	9283	20220923	-22.65	6390	20230726	12.36	9020	-20.40	20230705	6390	12.36	20230726	10150	-29.26	20220923	6390	12.36	20230726	2.66	N	000520	500	75 억		656339	N	N	28	N	00	N
68	20230915	140106	57	100.00	KOSPI		의약품	N	N	N	N		N	7230	-40	5	-0.55	420292320	58253	49.39	7280	7310	7180	9450	5090	7270	7214.95	4.34	0	-8311	7630	7450	7320	7140	7010	7385	7075	76	2180	500	5370	10	1	15132519	1094	-3615.00	0.84	12	0.38	-2.00	8658.00	9283	20220923	-22.12	6390	20230726	13.15	9020	-19.84	20230705	6390	13.15	20230726	10150	-28.77	20220923	6390	13.15	20230726	2.66	N	000520	500	75 억		656339	N	N	28	N	00	N
69	20230915	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	7220	-50	5	-0.69	400166840	55465	47.03	7280	7310	7180	9450	5090	7270	7214.76	4.34	0	-7080	7630	7450	7320	7140	7010	7385	7075	76	2180	500	5370	10	1	15132519	1093	-3610.00	0.83	12	0.37	-2.00	8658.00	9283	20220923	-22.22	6390	20230726	12.99	9020	-19.96	20230705	6390	12.99	20230726	10150	-28.87	20220923	6390	12.99	20230726	2.66	N	000520	500	75 억		656339	N	N	28	N	00	N
70	20230915	120106	57	100.00	KOSPI		의약품	N	N	N	N		N	7210	-60	5	-0.83	259451200	35905	30.44	7280	7310	7200	9450	5090	7270	7226.05	4.34	0	-6049	7630	7450	7320	7140	7010	7385	7075	76	2180	500	5370	10	1	15132519	1091	-3605.00	0.83	12	0.24	-2.00	8658.00	9283	20220923	-22.33	6390	20230726	12.83	9020	-20.07	20230705	6390	12.83	20230726	10150	-28.97	20220923	6390	12.83	20230726	2.66	N	000520	500	75 억		656339	N	N	28	N	00	N
71	20230915	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	7240	-30	5	-0.41	119509490	16488	13.98	7280	7310	7210	9450	5090	7270	7248.27	4.34	0	-4756	7630	7450	7320	7140	7010	7385	7075	76	2180	500	5370	10	1	15132519	1096	-3620.00	0.84	12	0.11	-2.00	8658.00	9283	20220923	-22.01	6390	20230726	13.30	9020	-19.73	20230705	6390	13.30	20230726	10150	-28.67	20220923	6390	13.30	20230726	2.66	N	000520	500	75 억		656339	N	N	28	N	00	N
72	20230915	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	7250	-20	5	-0.28	77496730	10682	9.06	7280	7310	7210	9450	5090	7270	7254.89	4.34	0	-2359	7630	7450	7320	7140	7010	7385	7075	76	2180	500	5370	10	1	15132519	1097	-3625.00	0.84	12	0.07	-2.00	8658.00	9283	20220923	-21.90	6390	20230726	13.46	9020	-19.62	20230705	6390	13.46	20230726	10150	-28.57	20220923	6390	13.46	20230726	2.66	N	000520	500	75 억		656339	N	N	28	N	00	N
73	20230915	090107	57	100.00	KOSPI		의약품	N	N	N	N		N	7280	10	2	0.14	749840	103	0.09	7280	7280	7280	9450	5090	7270	7280.00	4.34	0	-13	7630	7450	7320	7140	7010	7385	7075	76	2180	500	5370	10	1	15132519	1102	-3640.00	0.84	12	0.00	-2.00	8658.00	9283	20220923	-21.58	6390	20230726	13.93	9020	-19.29	20230705	6390	13.93	20230726	10150	-28.28	20220923	6390	13.93	20230726	2.66	N	000520	500	75 억		656339	N	N	28	N	00	N
74	20230914	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	7270	-170	5	-2.28	857322500	117782	243.61	7440	7500	7190	9670	5210	7440	7278.90	5.01	0	-9616	7693	7566	7473	7346	7253	7520	7300	76	2230	500	5500	10	1	15132519	1100	-3635.00	0.84	12	0.78	-2.00	8658.00	9283	20220923	-21.68	6390	20230726	13.77	9020	-19.40	20230705	6390	13.77	20230726	10150	-28.37	20220923	6390	13.77	20230726	2.71	N	000520	500	75 억		757650	N	N	28	N	00	N
75	20230914	150106	57	100.00	KOSPI		의약품	N	N	N	N		N	7300	-140	5	-1.88	832347970	114350	236.51	7440	7500	7190	9670	5210	7440	7278.95	5.01	0	-8837	7693	7566	7473	7346	7253	7520	7300	76	2230	500	5500	10	1	15132519	1105	-3650.00	0.84	12	0.76	-2.00	8658.00	9283	20220923	-21.36	6390	20230726	14.24	9020	-19.07	20230705	6390	14.24	20230726	10150	-28.08	20220923	6390	14.24	20230726	2.71	N	000520	500	75 억		757650	N	N	1	N	00	N
76	20230914	140106	57	100.00	KOSPI		의약품	N	N	N	N		N	7350	-90	5	-1.21	811665230	111520	230.66	7440	7500	7190	9670	5210	7440	7278.20	5.01	0	-8220	7693	7566	7473	7346	7253	7520	7300	76	2230	500	5500	10	1	15132519	1112	-3675.00	0.85	12	0.74	-2.00	8658.00	9283	20220923	-20.82	6390	20230726	15.02	9020	-18.51	20230705	6390	15.02	20230726	10150	-27.59	20220923	6390	15.02	20230726	2.71	N	000520	500	75 억		757650	N	N	1	N	00	N
77	20230914	130106	57	100.00	KOSPI		의약품	N	N	N	N		N	7260	-180	5	-2.42	764218350	104999	217.17	7440	7500	7190	9670	5210	7440	7278.34	5.01	0	-7620	7693	7566	7473	7346	7253	7520	7300	76	2230	500	5500	10	1	15132519	1099	-3630.00	0.84	12	0.69	-2.00	8658.00	9283	20220923	-21.79	6390	20230726	13.62	9020	-19.51	20230705	6390	13.62	20230726	10150	-28.47	20220923	6390	13.62	20230726	2.71	N	000520	500	75 억		757650	N	N	1	N	00	N
78	20230914	120107	57	100.00	KOSPI		의약품	N	N	N	N		N	7250	-190	5	-2.55	737289320	101288	209.50	7440	7500	7190	9670	5210	7440	7279.14	5.01	0	-6560	7693	7566	7473	7346	7253	7520	7300	76	2230	500	5500	10	1	15132519	1097	-3625.00	0.84	12	0.67	-2.00	8658.00	9283	20220923	-21.90	6390	20230726	13.46	9020	-19.62	20230705	6390	13.46	20230726	10150	-28.57	20220923	6390	13.46	20230726	2.71	N	000520	500	75 억		757650	N	N	1	N	00	N
79	20230914	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	7320	-120	5	-1.61	489156870	67178	138.95	7440	7500	7190	9670	5210	7440	7281.50	5.01	0	-7728	7693	7566	7473	7346	7253	7520	7300	76	2230	500	5500	10	1	15132519	1108	-3660.00	0.85	12	0.44	-2.00	8658.00	9283	20220923	-21.15	6390	20230726	14.55	9020	-18.85	20230705	6390	14.55	20230726	10150	-27.88	20220923	6390	14.55	20230726	2.71	N	000520	500	75 억		757650	N	N	1	N	00	N
80	20230914	100106	57	100.00	KOSPI		의약품	N	N	N	N		N	7410	-30	5	-0.40	49736080	6695	13.85	7440	7500	7370	9670	5210	7440	7428.84	5.01	0	-2828	7693	7566	7473	7346	7253	7520	7300	76	2230	500	5500	10	1	15132519	1121	-3705.00	0.86	12	0.04	-2.00	8658.00	9283	20220923	-20.18	6390	20230726	15.96	9020	-17.85	20230705	6390	15.96	20230726	10150	-27.00	20220923	6390	15.96	20230726	2.71	N	000520	500	75 억		757650	N	N	1	N	00	N
81	20230914	090106	57	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	334800	45	0.09	7440	7440	7440	9670	5210	7440	7440.00	5.01	0	-21	7693	7566	7473	7346	7253	7520	7300	76	2230	500	5500	10	1	15132519	1126	-3720.00	0.86	12	0.00	-2.00	8658.00	9283	20220923	-19.85	6390	20230726	16.43	9020	-17.52	20230705	6390	16.43	20230726	10150	-26.70	20220923	6390	16.43	20230726	2.71	N	000520	500	75 억		757650	N	N	1	N	00	N
82	20230913	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	7440	20	2	0.27	360134790	48245	81.43	7490	7600	7380	9640	5200	7420	7464.71	4.97	0	5931	7780	7600	7510	7330	7240	7555	7285	76	2220	500	5490	10	1	15132519	1126	-3720.00	0.86	12	0.32	-2.00	8658.00	9283	20220923	-19.85	6390	20230726	16.43	9020	-17.52	20230705	6390	16.43	20230726	10150	-26.70	20220923	6390	16.43	20230726	2.74	N	000520	500	75 억		751711	N	N	1	N	00	N
83	20230913	150106	57	100.00	KOSPI		의약품	N	N	N	N		N	7410	-10	5	-0.13	332511000	44518	75.14	7490	7600	7400	9640	5200	7420	7469.14	4.97	0	6138	7780	7600	7510	7330	7240	7555	7285	76	2220	500	5490	10	1	15132519	1121	-3705.00	0.86	12	0.29	-2.00	8658.00	9283	20220923	-20.18	6390	20230726	15.96	9020	-17.85	20230705	6390	15.96	20230726	10150	-27.00	20220923	6390	15.96	20230726	2.74	N	000520	500	75 억		751711	N	N	1	N	00	N
84	20230913	140107	57	100.00	KOSPI		의약품	N	N	N	N		N	7470	50	2	0.67	287822990	38495	64.97	7490	7600	7410	9640	5200	7420	7476.89	4.97	0	5595	7780	7600	7510	7330	7240	7555	7285	76	2220	500	5490	10	1	15132519	1130	-3735.00	0.86	12	0.25	-2.00	8658.00	9283	20220923	-19.53	6390	20230726	16.90	9020	-17.18	20230705	6390	16.90	20230726	10150	-26.40	20220923	6390	16.90	20230726	2.74	N	000520	500	75 억		751711	N	N	1	N	00	N
85	20230913	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	7410	-10	5	-0.13	214416390	28618	48.30	7490	7600	7410	9640	5200	7420	7492.36	4.97	0	3133	7780	7600	7510	7330	7240	7555	7285	76	2220	500	5490	10	1	15132519	1121	-3705.00	0.86	12	0.19	-2.00	8658.00	9283	20220923	-20.18	6390	20230726	15.96	9020	-17.85	20230705	6390	15.96	20230726	10150	-27.00	20220923	6390	15.96	20230726	2.74	N	000520	500	75 억		751711	N	N	1	N	00	N
86	20230913	120107	57	100.00	KOSPI		의약품	N	N	N	N		N	7420	0	3	0.00	174552910	23248	39.24	7490	7600	7410	9640	5200	7420	7508.30	4.97	0	2851	7780	7600	7510	7330	7240	7555	7285	76	2220	500	5490	10	1	15132519	1123	-3710.00	0.86	12	0.15	-2.00	8658.00	9283	20220923	-20.07	6390	20230726	16.12	9020	-17.74	20230705	6390	16.12	20230726	10150	-26.90	20220923	6390	16.12	20230726	2.74	N	000520	500	75 억		751711	N	N	1	N	00	N
87	20230913	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	7450	30	2	0.40	159619760	21238	35.85	7490	7600	7410	9640	5200	7420	7515.76	4.97	0	3045	7780	7600	7510	7330	7240	7555	7285	76	2220	500	5490	10	1	15132519	1127	-3725.00	0.86	12	0.14	-2.00	8658.00	9283	20220923	-19.75	6390	20230726	16.59	9020	-17.41	20230705	6390	16.59	20230726	10150	-26.60	20220923	6390	16.59	20230726	2.74	N	000520	500	75 억		751711	N	N	1	N	00	N
88	20230913	100106	57	100.00	KOSPI		의약품	N	N	N	N		N	7570	150	2	2.02	115261830	15312	25.84	7490	7600	7480	9640	5200	7420	7527.55	4.97	0	1915	7780	7600	7510	7330	7240	7555	7285	76	2220	500	5490	10	1	15132519	1146	-3785.00	0.87	12	0.10	-2.00	8658.00	9283	20220923	-18.45	6390	20230726	18.47	9020	-16.08	20230705	6390	18.47	20230726	10150	-25.42	20220923	6390	18.47	20230726	2.74	N	000520	500	75 억		751711	N	N	1	N	00	N
89	20230913	090106	57	100.00	KOSPI		의약품	N	N	N	N		N	7490	70	2	0.94	1198400	160	0.27	7490	7490	7490	9640	5200	7420	7490.00	4.97	0	-80	7780	7600	7510	7330	7240	7555	7285	76	2220	500	5490	10	1	15132519	1133	-3745.00	0.87	12	0.00	-2.00	8658.00	9283	20220923	-19.31	6390	20230726	17.21	9020	-16.96	20230705	6390	17.21	20230726	10150	-26.21	20220923	6390	17.21	20230726	2.74	N	000520	500	75 억		751711	N	N	1	N	00	N
90	20230912	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	7420	-240	5	-3.13	447088900	59248	61.74	7660	7690	7420	9950	5370	7660	7546.06	5.08	0	-16331	7946	7802	7626	7482	7306	7875	7555	76	2290	500	5660	10	1	15132519	1123	-3710.00	0.86	12	0.39	-2.00	8658.00	9283	20220923	-20.07	6390	20230726	16.12	9020	-17.74	20230705	6390	16.12	20230726	10150	-26.90	20220923	6390	16.12	20230726	2.73	N	000520	500	75 억		768450	N	N	1	N	00	N
91	20230912	150106	57	100.00	KOSPI		의약품	N	N	N	N		N	7440	-220	5	-2.87	420466700	55665	58.01	7660	7690	7440	9950	5370	7660	7553.52	5.08	0	-15690	7946	7802	7626	7482	7306	7875	7555	76	2290	500	5660	10	1	15132519	1126	-3720.00	0.86	12	0.37	-2.00	8658.00	9283	20220923	-19.85	6390	20230726	16.43	9020	-17.52	20230705	6390	16.43	20230726	10150	-26.70	20220923	6390	16.43	20230726	2.73	N	000520	500	75 억		768450	N	N	3	N	00	N
92	20230912	140107	57	100.00	KOSPI		의약품	N	N	N	N		N	7480	-180	5	-2.35	363580200	48039	50.06	7660	7690	7480	9950	5370	7660	7568.44	5.08	0	-13220	7946	7802	7626	7482	7306	7875	7555	76	2290	500	5660	10	1	15132519	1132	-3740.00	0.86	12	0.32	-2.00	8658.00	9283	20220923	-19.42	6390	20230726	17.06	9020	-17.07	20230705	6390	17.06	20230726	10150	-26.31	20220923	6390	17.06	20230726	2.73	N	000520	500	75 억		768450	N	N	3	N	00	N
93	20230912	130106	57	100.00	KOSPI		의약품	N	N	N	N		N	7600	-60	5	-0.78	235254720	30995	32.30	7660	7690	7530	9950	5370	7660	7590.09	5.08	0	2826	7946	7802	7626	7482	7306	7875	7555	76	2290	500	5660	10	1	15132519	1150	-3800.00	0.88	12	0.20	-2.00	8658.00	9283	20220923	-18.13	6390	20230726	18.94	9020	-15.74	20230705	6390	18.94	20230726	10150	-25.12	20220923	6390	18.94	20230726	2.73	N	000520	500	75 억		768450	N	N	3	N	00	N
94	20230912	120106	57	100.00	KOSPI		의약품	N	N	N	N		N	7570	-90	5	-1.17	216226250	28480	29.68	7660	7690	7530	9950	5370	7660	7592.21	5.08	0	3033	7946	7802	7626	7482	7306	7875	7555	76	2290	500	5660	10	1	15132519	1146	-3785.00	0.87	12	0.19	-2.00	8658.00	9283	20220923	-18.45	6390	20230726	18.47	9020	-16.08	20230705	6390	18.47	20230726	10150	-25.42	20220923	6390	18.47	20230726	2.73	N	000520	500	75 억		768450	N	N	3	N	00	N
95	20230912	110106	57	100.00	KOSPI		의약품	N	N	N	N		N	7590	-70	5	-0.91	182390100	24022	25.03	7660	7690	7530	9950	5370	7660	7592.63	5.08	0	2539	7946	7802	7626	7482	7306	7875	7555	76	2290	500	5660	10	1	15132519	1149	-3795.00	0.88	12	0.16	-2.00	8658.00	9283	20220923	-18.24	6390	20230726	18.78	9020	-15.85	20230705	6390	18.78	20230726	10150	-25.22	20220923	6390	18.78	20230726	2.73	N	000520	500	75 억		768450	N	N	3	N	00	N
96	20230912	100106	57	100.00	KOSPI		의약품	N	N	N	N		N	7580	-80	5	-1.04	139787290	18385	19.16	7660	7690	7530	9950	5370	7660	7603.33	5.08	0	2963	7946	7802	7626	7482	7306	7875	7555	76	2290	500	5660	10	1	15132519	1147	-3790.00	0.88	12	0.12	-2.00	8658.00	9283	20220923	-18.35	6390	20230726	18.62	9020	-15.96	20230705	6390	18.62	20230726	10150	-25.32	20220923	6390	18.62	20230726	2.73	N	000520	500	75 억		768450	N	N	3	N	00	N
97	20230912	090107	57	100.00	KOSPI		의약품	N	N	N	N		N	7580	-80	5	-1.04	17989740	2363	2.46	7660	7660	7560	9950	5370	7660	7613.09	5.08	0	-2028	7946	7802	7626	7482	7306	7875	7555	76	2290	500	5660	10	1	15132519	1147	-3790.00	0.88	12	0.02	-2.00	8658.00	9283	20220923	-18.35	6390	20230726	18.62	9020	-15.96	20230705	6390	18.62	20230726	10150	-25.32	20220923	6390	18.62	20230726	2.73	N	000520	500	75 억		768450	N	N	3	N	00	N
98	20230911	160106	57	100.00	KOSPI		의약품	N	N	N	N		N	7660	130	2	1.73	732361480	95925	107.80	7550	7770	7450	9780	5280	7530	7634.72	4.89	0	24351	7690	7610	7480	7400	7270	7650	7440	76	2250	500	5570	10	1	15112743	1158	-3830.00	0.88	12	0.63	-2.00	8658.00	9283	20220923	-17.48	6390	20230726	19.87	9020	-15.08	20230705	6390	19.87	20230726	10150	-24.53	20220923	6390	19.87	20230726	2.78	N	000520	500	75 억		738775	N	N	3	N	00	N
99	20230911	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	7530	0	3	0.00	708751930	92830	104.33	7550	7770	7450	9780	5280	7530	7634.94	4.89	0	24780	7690	7610	7480	7400	7270	7650	7440	76	2250	500	5570	10	1	15112743	1138	-3765.00	0.87	12	0.61	-2.00	8658.00	9283	20220923	-18.88	6390	20230726	17.84	9020	-16.52	20230705	6390	17.84	20230726	10150	-25.81	20220923	6390	17.84	20230726	2.78	N	000520	500	75 억		738775	N	N	2	N	00	N
100	20230911	140106	57	100.00	KOSPI		의약품	N	N	N	N		N	7630	100	2	1.33	554580910	72452	81.42	7550	7770	7450	9780	5280	7530	7654.46	4.89	0	14336	7690	7610	7480	7400	7270	7650	7440	76	2250	500	5570	10	1	15112743	1153	-3815.00	0.88	12	0.48	-2.00	8658.00	9283	20220923	-17.81	6390	20230726	19.41	9020	-15.41	20230705	6390	19.41	20230726	10150	-24.83	20220923	6390	19.41	20230726	2.78	N	000520	500	75 억		738775	N	N	2	N	00	N
101	20230911	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	7620	90	2	1.20	502152230	65593	73.72	7550	7770	7450	9780	5280	7530	7655.58	4.89	0	11907	7690	7610	7480	7400	7270	7650	7440	76	2250	500	5570	10	1	15112743	1152	-3810.00	0.88	12	0.43	-2.00	8658.00	9283	20220923	-17.91	6390	20230726	19.25	9020	-15.52	20230705	6390	19.25	20230726	10150	-24.93	20220923	6390	19.25	20230726	2.78	N	000520	500	75 억		738775	N	N	2	N	00	N
102	20230911	120106	57	100.00	KOSPI		의약품	N	N	N	N		N	7710	180	2	2.39	450155360	58814	66.10	7550	7770	7450	9780	5280	7530	7653.88	4.89	0	13001	7690	7610	7480	7400	7270	7650	7440	76	2250	500	5570	10	1	15112743	1165	-3855.00	0.89	12	0.39	-2.00	8658.00	9283	20220923	-16.94	6390	20230726	20.66	9020	-14.52	20230705	6390	20.66	20230726	10150	-24.04	20220923	6390	20.66	20230726	2.78	N	000520	500	75 억		738775	N	N	2	N	00	N
103	20230911	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	7680	150	2	1.99	219082320	28903	32.48	7550	7680	7450	9780	5280	7530	7579.92	4.89	0	8255	7690	7610	7480	7400	7270	7650	7440	76	2250	500	5570	10	1	15112743	1161	-3840.00	0.89	12	0.19	-2.00	8658.00	9283	20220923	-17.27	6390	20230726	20.19	9020	-14.86	20230705	6390	20.19	20230726	10150	-24.33	20220923	6390	20.19	20230726	2.78	N	000520	500	75 억		738775	N	N	2	N	00	N
104	20230911	100106	57	100.00	KOSPI		의약품	N	N	N	N		N	7580	50	2	0.66	96046980	12739	14.32	7550	7600	7450	9780	5280	7530	7539.60	4.89	0	5187	7690	7610	7480	7400	7270	7650	7440	76	2250	500	5570	10	1	15112743	1146	-3790.00	0.88	12	0.08	-2.00	8658.00	9283	20220923	-18.35	6390	20230726	18.62	9020	-15.96	20230705	6390	18.62	20230726	10150	-25.32	20220923	6390	18.62	20230726	2.78	N	000520	500	75 억		738775	N	N	2	N	00	N
105	20230911	090105	57	100.00	KOSPI		의약품	N	N	N	N		N	7550	20	2	0.27	400110	53	0.06	7550	7550	7540	9780	5280	7530	7549.25	4.89	0	-8	7690	7610	7480	7400	7270	7650	7440	76	2250	500	5570	10	1	15112743	1141	-3775.00	0.87	12	0.00	-2.00	8658.00	9283	20220923	-18.67	6390	20230726	18.15	9020	-16.30	20230705	6390	18.15	20230726	10150	-25.62	20220923	6390	18.15	20230726	2.78	N	000520	500	75 억		738775	N	N	2	N	00	N
106	20230908	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	7530	30	2	0.40	661843970	88834	38.98	7470	7560	7350	9750	5250	7500	7450.35	4.72	0	23886	8180	7840	7610	7270	7040	7725	7155	76	2250	500	5550	10	1	15112743	1138	-3765.00	0.87	12	0.59	-2.00	8658.00	9283	20220923	-18.88	6390	20230726	17.84	9020	-16.52	20230705	6390	17.84	20230726	10150	-25.81	20220923	6390	17.84	20230726	2.67	N	000520	500	75 억		713483	N	N	2	N	00	N
107	20230908	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	7470	-30	5	-0.40	584520190	78551	34.47	7470	7560	7350	9750	5250	7500	7441.28	4.72	0	23147	8180	7840	7610	7270	7040	7725	7155	76	2250	500	5550	10	1	15112743	1129	-3735.00	0.86	12	0.52	-2.00	8658.00	9283	20220923	-19.53	6390	20230726	16.90	9020	-17.18	20230705	6390	16.90	20230726	10150	-26.40	20220923	6390	16.90	20230726	2.67	N	000520	500	75 억		713483	N	N	4	N	00	N
108	20230908	140106	57	100.00	KOSPI		의약품	N	N	N	N		N	7480	-20	5	-0.27	556227050	74766	32.81	7470	7560	7350	9750	5250	7500	7439.57	4.72	0	21675	8180	7840	7610	7270	7040	7725	7155	76	2250	500	5550	10	1	15112743	1130	-3740.00	0.86	12	0.49	-2.00	8658.00	9283	20220923	-19.42	6390	20230726	17.06	9020	-17.07	20230705	6390	17.06	20230726	10150	-26.31	20220923	6390	17.06	20230726	2.67	N	000520	500	75 억		713483	N	N	4	N	00	N
109	20230908	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	7480	-20	5	-0.27	489954990	65944	28.93	7470	7560	7350	9750	5250	7500	7429.86	4.72	0	18044	8180	7840	7610	7270	7040	7725	7155	76	2250	500	5550	10	1	15112743	1130	-3740.00	0.86	12	0.44	-2.00	8658.00	9283	20220923	-19.42	6390	20230726	17.06	9020	-17.07	20230705	6390	17.06	20230726	10150	-26.31	20220923	6390	17.06	20230726	2.67	N	000520	500	75 억		713483	N	N	4	N	00	N
110	20230908	120107	57	100.00	KOSPI		의약품	N	N	N	N		N	7410	-90	5	-1.20	331305100	44521	19.53	7470	7560	7400	9750	5250	7500	7441.55	4.72	0	10111	8180	7840	7610	7270	7040	7725	7155	76	2250	500	5550	10	1	15112743	1120	-3705.00	0.86	12	0.29	-2.00	8658.00	9283	20220923	-20.18	6390	20230726	15.96	9020	-17.85	20230705	6390	15.96	20230726	10150	-27.00	20220923	6390	15.96	20230726	2.67	N	000520	500	75 억		713483	N	N	4	N	00	N
111	20230908	110106	57	100.00	KOSPI		의약품	N	N	N	N		N	7430	-70	5	-0.93	249370670	33467	14.68	7470	7560	7400	9750	5250	7500	7451.24	4.72	0	7086	8180	7840	7610	7270	7040	7725	7155	76	2250	500	5550	10	1	15112743	1123	-3715.00	0.86	12	0.22	-2.00	8658.00	9283	20220923	-19.96	6390	20230726	16.28	9020	-17.63	20230705	6390	16.28	20230726	10150	-26.80	20220923	6390	16.28	20230726	2.67	N	000520	500	75 억		713483	N	N	4	N	00	N
112	20230908	100105	57	100.00	KOSPI		의약품	N	N	N	N		N	7470	-30	5	-0.40	205769160	27602	12.11	7470	7560	7400	9750	5250	7500	7454.86	4.72	0	5185	8180	7840	7610	7270	7040	7725	7155	76	2250	500	5550	10	1	15112743	1129	-3735.00	0.86	12	0.18	-2.00	8658.00	9283	20220923	-19.53	6390	20230726	16.90	9020	-17.18	20230705	6390	16.90	20230726	10150	-26.40	20220923	6390	16.90	20230726	2.67	N	000520	500	75 억		713483	N	N	4	N	00	N
113	20230908	090107	57	100.00	KOSPI		의약품	N	N	N	N		N	7440	-60	5	-0.80	11485360	1541	0.68	7470	7470	7440	9750	5250	7500	7453.19	4.72	0	88	8180	7840	7610	7270	7040	7725	7155	76	2250	500	5550	10	1	15112743	1124	-3720.00	0.86	12	0.01	-2.00	8658.00	9283	20220923	-19.85	6390	20230726	16.43	9020	-17.52	20230705	6390	16.43	20230726	10150	-26.70	20220923	6390	16.43	20230726	2.67	N	000520	500	75 억		713483	N	N	4	N	00	N
114	20230907	160106	57	100.00	KOSPI		의약품	N	N	N	N		N	7500	-190	5	-2.47	1748258760	227551	275.69	7710	7950	7380	9990	5390	7690	7682.95	4.60	0	-10596	7856	7772	7636	7552	7416	7815	7595	76	2300	500	5690	10	1	15112743	1133	-3750.00	0.87	12	1.51	-2.00	8658.00	9283	20220923	-19.21	6390	20230726	17.37	9020	-16.85	20230705	6390	17.37	20230726	10150	-26.11	20220923	6390	17.37	20230726	2.59	N	000520	500	75 억		694962	N	N	4	N	00	N
115	20230907	150106	57	100.00	KOSPI		의약품	N	N	N	N		N	7420	-270	5	-3.51	1670031710	217040	262.95	7710	7950	7380	9990	5390	7690	7694.58	4.60	0	-8455	7856	7772	7636	7552	7416	7815	7595	76	2300	500	5690	10	1	15112743	1121	-3710.00	0.86	12	1.44	-2.00	8658.00	9283	20220923	-20.07	6390	20230726	16.12	9020	-17.74	20230705	6390	16.12	20230726	10150	-26.90	20220923	6390	16.12	20230726	2.59	N	000520	500	75 억		694962	N	N	5	N	00	N
116	20230907	140106	57	100.00	KOSPI		의약품	N	N	N	N		N	7610	-80	5	-1.04	1258808110	162042	196.32	7710	7950	7520	9990	5390	7690	7768.41	4.60	0	370	7856	7772	7636	7552	7416	7815	7595	76	2300	500	5690	10	1	15112743	1150	-3805.00	0.88	12	1.07	-2.00	8658.00	9283	20220923	-18.02	6390	20230726	19.09	9020	-15.63	20230705	6390	19.09	20230726	10150	-25.02	20220923	6390	19.09	20230726	2.59	N	000520	500	75 억		694962	N	N	5	N	00	N
117	20230907	130106	57	100.00	KOSPI		의약품	N	N	N	N		N	7580	-110	5	-1.43	1201022760	154471	187.15	7710	7950	7520	9990	5390	7690	7775.07	4.60	0	1197	7856	7772	7636	7552	7416	7815	7595	76	2300	500	5690	10	1	15112743	1146	-3790.00	0.88	12	1.02	-2.00	8658.00	9283	20220923	-18.35	6390	20230726	18.62	9020	-15.96	20230705	6390	18.62	20230726	10150	-25.32	20220923	6390	18.62	20230726	2.59	N	000520	500	75 억		694962	N	N	5	N	00	N
118	20230907	120106	57	100.00	KOSPI		의약품	N	N	N	N		N	7540	-150	5	-1.95	1139748280	146371	177.34	7710	7950	7530	9990	5390	7690	7786.71	4.60	0	1931	7856	7772	7636	7552	7416	7815	7595	76	2300	500	5690	10	1	15112743	1140	-3770.00	0.87	12	0.97	-2.00	8658.00	9283	20220923	-18.78	6390	20230726	18.00	9020	-16.41	20230705	6390	18.00	20230726	10150	-25.71	20220923	6390	18.00	20230726	2.59	N	000520	500	75 억		694962	N	N	5	N	00	N
119	20230907	110106	57	100.00	KOSPI		의약품	N	N	N	N		N	7670	-20	5	-0.26	1074687260	137762	166.91	7710	7950	7530	9990	5390	7690	7801.04	4.60	0	2441	7856	7772	7636	7552	7416	7815	7595	76	2300	500	5690	10	1	15112743	1159	-3835.00	0.89	12	0.91	-2.00	8658.00	9283	20220923	-17.38	6390	20230726	20.03	9020	-14.97	20230705	6390	20.03	20230726	10150	-24.43	20220923	6390	20.03	20230726	2.59	N	000520	500	75 억		694962	N	N	5	N	00	N
120	20230907	100106	57	100.00	KOSPI		의약품	N	N	N	N		N	7690	0	3	0.00	938692140	119923	145.29	7710	7950	7670	9990	5390	7690	7827.46	4.60	0	-2303	7856	7772	7636	7552	7416	7815	7595	76	2300	500	5690	10	1	15112743	1162	-3845.00	0.89	12	0.79	-2.00	8658.00	9283	20220923	-17.16	6390	20230726	20.34	9020	-14.75	20230705	6390	20.34	20230726	10150	-24.24	20220923	6390	20.34	20230726	2.59	N	000520	500	75 억		694962	N	N	5	N	00	N
121	20230907	090106	57	100.00	KOSPI		의약품	N	N	N	N		N	7800	110	2	1.43	51282680	6620	8.02	7710	7800	7690	9990	5390	7690	7746.63	4.60	0	-375	7856	7772	7636	7552	7416	7815	7595	76	2300	500	5690	10	1	15112743	1179	-3900.00	0.90	12	0.04	-2.00	8658.00	9283	20220923	-15.98	6390	20230726	22.07	9020	-13.53	20230705	6390	22.07	20230726	10150	-23.15	20220923	6390	22.07	20230726	2.59	N	000520	500	75 억		694962	N	N	5	N	00	N
122	20230906	160106	57	100.00	KOSPI		의약품	N	N	N	N		N	7690	90	2	1.18	628428260	82293	57.55	7600	7720	7500	9880	5320	7600	7636.50	4.49	0	17463	7920	7760	7550	7390	7180	7840	7470	76	2280	500	5620	10	1	15112743	1162	-3845.00	0.89	12	0.54	-2.00	8658.00	9283	20220923	-17.16	6390	20230726	20.34	9020	-14.75	20230705	6390	20.34	20230726	10150	-24.24	20220923	6390	20.34	20230726	2.71	N	000520	500	75 억		678880	N	N	5	N	00	N
123	20230906	150106	57	100.00	KOSPI		의약품	N	N	N	N		N	7660	60	2	0.79	559611260	73326	51.28	7600	7720	7500	9880	5320	7600	7631.86	4.49	0	16219	7920	7760	7550	7390	7180	7840	7470	76	2280	500	5620	10	1	15112743	1158	-3830.00	0.88	12	0.49	-2.00	8658.00	9283	20220923	-17.48	6390	20230726	19.87	9020	-15.08	20230705	6390	19.87	20230726	10150	-24.53	20220923	6390	19.87	20230726	2.71	N	000520	500	75 억		678880	N	N	10	N	00	N
124	20230906	140106	57	100.00	KOSPI		의약품	N	N	N	N		N	7680	80	2	1.05	463833120	60818	42.54	7600	7720	7500	9880	5320	7600	7626.61	4.49	0	15125	7920	7760	7550	7390	7180	7840	7470	76	2280	500	5620	10	1	15112743	1161	-3840.00	0.89	12	0.40	-2.00	8658.00	9283	20220923	-17.27	6390	20230726	20.19	9020	-14.86	20230705	6390	20.19	20230726	10150	-24.33	20220923	6390	20.19	20230726	2.71	N	000520	500	75 억		678880	N	N	10	N	00	N
125	20230906	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	7670	70	2	0.92	353471400	46440	32.48	7600	7720	7500	9880	5320	7600	7611.37	4.49	0	7952	7920	7760	7550	7390	7180	7840	7470	76	2280	500	5620	10	1	15112743	1159	-3835.00	0.89	12	0.31	-2.00	8658.00	9283	20220923	-17.38	6390	20230726	20.03	9020	-14.97	20230705	6390	20.03	20230726	10150	-24.43	20220923	6390	20.03	20230726	2.71	N	000520	500	75 억		678880	N	N	10	N	00	N
126	20230906	120106	57	100.00	KOSPI		의약품	N	N	N	N		N	7630	30	2	0.39	263482380	34701	24.27	7600	7720	7500	9880	5320	7600	7592.92	4.49	0	4579	7920	7760	7550	7390	7180	7840	7470	76	2280	500	5620	10	1	15112743	1153	-3815.00	0.88	12	0.23	-2.00	8658.00	9283	20220923	-17.81	6390	20230726	19.41	9020	-15.41	20230705	6390	19.41	20230726	10150	-24.83	20220923	6390	19.41	20230726	2.71	N	000520	500	75 억		678880	N	N	10	N	00	N
127	20230906	110106	57	100.00	KOSPI		의약품	N	N	N	N		N	7600	0	3	0.00	225733840	29751	20.81	7600	7720	7500	9880	5320	7600	7587.41	4.49	0	4600	7920	7760	7550	7390	7180	7840	7470	76	2280	500	5620	10	1	15112743	1149	-3800.00	0.88	12	0.20	-2.00	8658.00	9283	20220923	-18.13	6390	20230726	18.94	9020	-15.74	20230705	6390	18.94	20230726	10150	-25.12	20220923	6390	18.94	20230726	2.71	N	000520	500	75 억		678880	N	N	10	N	00	N
128	20230906	100106	57	100.00	KOSPI		의약품	N	N	N	N		N	7590	-10	5	-0.13	187778220	24739	17.30	7600	7720	7500	9880	5320	7600	7590.34	4.49	0	3679	7920	7760	7550	7390	7180	7840	7470	76	2280	500	5620	10	1	15112743	1147	-3795.00	0.88	12	0.16	-2.00	8658.00	9283	20220923	-18.24	6390	20230726	18.78	9020	-15.85	20230705	6390	18.78	20230726	10150	-25.22	20220923	6390	18.78	20230726	2.71	N	000520	500	75 억		678880	N	N	10	N	00	N
129	20230906	090106	57	100.00	KOSPI		의약품	N	N	N	N		N	7500	-100	5	-1.32	28603590	3792	2.65	7600	7600	7500	9880	5320	7600	7542.02	4.49	0	824	7920	7760	7550	7390	7180	7840	7470	76	2280	500	5620	10	1	15112743	1133	-3750.00	0.87	12	0.03	-2.00	8658.00	9283	20220923	-19.21	6390	20230726	17.37	9020	-16.85	20230705	6390	17.37	20230726	10150	-26.11	20220923	6390	17.37	20230726	2.71	N	000520	500	75 억		678880	N	N	10	N	00	N
130	20230905	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	7600	200	2	2.70	1078660580	142865	165.20	7380	7710	7340	9620	5180	7400	7550.18	4.37	0	12147	7560	7480	7320	7240	7080	7520	7280	76	2220	500	5470	10	1	15112743	1149	-3800.00	0.88	12	0.95	-2.00	8658.00	9283	20220923	-18.13	6390	20230726	18.94	9020	-15.74	20230705	6390	18.94	20230726	10150	-25.12	20220923	6390	18.94	20230726	2.75	N	000520	500	75 억		660810	N	N	10	N	00	N
131	20230905	150106	57	100.00	KOSPI		의약품	N	N	N	N		N	7650	250	2	3.38	1026273690	135995	157.25	7380	7710	7340	9620	5180	7400	7546.41	4.37	0	9809	7560	7480	7320	7240	7080	7520	7280	76	2220	500	5470	10	1	15112743	1156	-3825.00	0.88	12	0.90	-2.00	8658.00	9283	20220923	-17.59	6390	20230726	19.72	9020	-15.19	20230705	6390	19.72	20230726	10150	-24.63	20220923	6390	19.72	20230726	2.75	N	000520	500	75 억		660810	N	N	25	N	00	N
132	20230905	140106	57	100.00	KOSPI		의약품	N	N	N	N		N	7620	220	2	2.97	777719560	103519	119.70	7380	7660	7340	9620	5180	7400	7512.82	4.37	0	5317	7560	7480	7320	7240	7080	7520	7280	76	2220	500	5470	10	1	15112743	1152	-3810.00	0.88	12	0.68	-2.00	8658.00	9283	20220923	-17.91	6390	20230726	19.25	9020	-15.52	20230705	6390	19.25	20230726	10150	-24.93	20220923	6390	19.25	20230726	2.75	N	000520	500	75 억		660810	N	N	25	N	00	N
133	20230905	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	7530	130	2	1.76	388829310	52276	60.45	7380	7600	7340	9620	5180	7400	7438.01	4.37	0	-1792	7560	7480	7320	7240	7080	7520	7280	76	2220	500	5470	10	1	15112743	1138	-3765.00	0.87	12	0.35	-2.00	8658.00	9283	20220923	-18.88	6390	20230726	17.84	9020	-16.52	20230705	6390	17.84	20230726	10150	-25.81	20220923	6390	17.84	20230726	2.75	N	000520	500	75 억		660810	N	N	25	N	00	N
134	20230905	120107	57	100.00	KOSPI		의약품	N	N	N	N		N	7430	30	2	0.41	274881570	37062	42.86	7380	7600	7340	9620	5180	7400	7416.80	4.37	0	-2767	7560	7480	7320	7240	7080	7520	7280	76	2220	500	5470	10	1	15112743	1123	-3715.00	0.86	12	0.25	-2.00	8658.00	9283	20220923	-19.96	6390	20230726	16.28	9020	-17.63	20230705	6390	16.28	20230726	10150	-26.80	20220923	6390	16.28	20230726	2.75	N	000520	500	75 억		660810	N	N	25	N	00	N
135	20230905	110106	57	100.00	KOSPI		의약품	N	N	N	N		N	7400	0	3	0.00	252685220	34065	39.39	7380	7600	7340	9620	5180	7400	7417.74	4.37	0	-1659	7560	7480	7320	7240	7080	7520	7280	76	2220	500	5470	10	1	15112743	1118	-3700.00	0.85	12	0.23	-2.00	8658.00	9283	20220923	-20.28	6390	20230726	15.81	9020	-17.96	20230705	6390	15.81	20230726	10150	-27.09	20220923	6390	15.81	20230726	2.75	N	000520	500	75 억		660810	N	N	25	N	00	N
136	20230905	100106	57	100.00	KOSPI		의약품	N	N	N	N		N	7390	-10	5	-0.14	213771660	28812	33.32	7380	7600	7340	9620	5180	7400	7419.54	4.37	0	-1552	7560	7480	7320	7240	7080	7520	7280	76	2220	500	5470	10	1	15112743	1117	-3695.00	0.85	12	0.19	-2.00	8658.00	9283	20220923	-20.39	6390	20230726	15.65	9020	-18.07	20230705	6390	15.65	20230726	10150	-27.19	20220923	6390	15.65	20230726	2.75	N	000520	500	75 억		660810	N	N	25	N	00	N
137	20230905	090106	57	100.00	KOSPI		의약품	N	N	N	N		N	7350	-50	5	-0.68	26583200	3607	4.17	7380	7380	7350	9620	5180	7400	7369.89	4.37	0	-157	7560	7480	7320	7240	7080	7520	7280	76	2220	500	5470	10	1	15112743	1111	-3675.00	0.85	12	0.02	-2.00	8658.00	9283	20220923	-20.82	6390	20230726	15.02	9020	-18.51	20230705	6390	15.02	20230726	10150	-27.59	20220923	6390	15.02	20230726	2.75	N	000520	500	75 억		660810	N	N	25	N	00	N
138	20230904	160106	57	100.00	KOSPI		의약품	N	N	N	N		N	7400	160	2	2.21	624843560	86447	210.17	7240	7400	7160	9410	5070	7240	7228.04	4.34	0	2577	7400	7320	7260	7180	7120	7290	7150	76	2170	500	5350	10	1	15112743	1118	-3700.00	0.85	12	0.57	-2.00	8658.00	9283	20220923	-20.28	6390	20230726	15.81	9020	-17.96	20230705	6390	15.81	20230726	10150	-27.09	20220923	6390	15.81	20230726	2.79	N	000520	500	75 억		656383	N	N	25	N	00	N
139	20230904	150106	57	100.00	KOSPI		의약품	N	N	N	N		N	7260	20	2	0.28	516607340	71722	174.37	7240	7300	7160	9410	5070	7240	7202.91	4.34	0	2578	7400	7320	7260	7180	7120	7290	7150	76	2170	500	5350	10	1	15112743	1097	-3630.00	0.84	12	0.47	-2.00	8658.00	9283	20220923	-21.79	6390	20230726	13.62	9020	-19.51	20230705	6390	13.62	20230726	10150	-28.47	20220923	6390	13.62	20230726	2.79	N	000520	500	75 억		656383	N	N	0	N	00	N
140	20230904	140106	57	100.00	KOSPI		의약품	N	N	N	N		N	7260	20	2	0.28	452506330	62901	152.92	7240	7300	7160	9410	5070	7240	7193.94	4.34	0	1088	7400	7320	7260	7180	7120	7290	7150	76	2170	500	5350	10	1	15112743	1097	-3630.00	0.84	12	0.42	-2.00	8658.00	9283	20220923	-21.79	6390	20230726	13.62	9020	-19.51	20230705	6390	13.62	20230726	10150	-28.47	20220923	6390	13.62	20230726	2.79	N	000520	500	75 억		656383	N	N	0	N	00	N
141	20230904	130106	57	100.00	KOSPI		의약품	N	N	N	N		N	7220	-20	5	-0.28	376393260	52401	127.40	7240	7270	7160	9410	5070	7240	7182.94	4.34	0	71	7400	7320	7260	7180	7120	7290	7150	76	2170	500	5350	10	1	15112743	1091	-3610.00	0.83	12	0.35	-2.00	8658.00	9283	20220923	-22.22	6390	20230726	12.99	9020	-19.96	20230705	6390	12.99	20230726	10150	-28.87	20220923	6390	12.99	20230726	2.79	N	000520	500	75 억		656383	N	N	0	N	00	N
142	20230904	120106	57	100.00	KOSPI		의약품	N	N	N	N		N	7160	-80	5	-1.10	349419430	48659	118.30	7240	7270	7160	9410	5070	7240	7180.98	4.34	0	-588	7400	7320	7260	7180	7120	7290	7150	76	2170	500	5350	10	1	15112743	1082	-3580.00	0.83	12	0.32	-2.00	8658.00	9283	20220923	-22.87	6390	20230726	12.05	9020	-20.62	20230705	6390	12.05	20230726	10150	-29.46	20220923	6390	12.05	20230726	2.79	N	000520	500	75 억		656383	N	N	0	N	00	N
143	20230904	110106	57	100.00	KOSPI		의약품	N	N	N	N		N	7200	-40	5	-0.55	143036380	19918	48.42	7240	7270	7160	9410	5070	7240	7181.26	4.34	0	-2837	7400	7320	7260	7180	7120	7290	7150	76	2170	500	5350	10	1	15112743	1088	-3600.00	0.83	12	0.13	-2.00	8658.00	9283	20220923	-22.44	6390	20230726	12.68	9020	-20.18	20230705	6390	12.68	20230726	10150	-29.06	20220923	6390	12.68	20230726	2.79	N	000520	500	75 억		656383	N	N	0	N	00	N
144	20230904	100106	57	100.00	KOSPI		의약품	N	N	N	N		N	7160	-80	5	-1.10	85977040	11975	29.11	7240	7270	7160	9410	5070	7240	7179.71	4.34	0	-1146	7400	7320	7260	7180	7120	7290	7150	76	2170	500	5350	10	1	15112743	1082	-3580.00	0.83	12	0.08	-2.00	8658.00	9283	20220923	-22.87	6390	20230726	12.05	9020	-20.62	20230705	6390	12.05	20230726	10150	-29.46	20220923	6390	12.05	20230726	2.79	N	000520	500	75 억		656383	N	N	0	N	00	N
145	20230904	090106	57	100.00	KOSPI		의약품	N	N	N	N		N	7230	-10	5	-0.14	707040	98	0.24	7240	7240	7200	9410	5070	7240	7214.69	4.34	0	-61	7400	7320	7260	7180	7120	7290	7150	76	2170	500	5350	10	1	15112743	1093	-3615.00	0.84	12	0.00	-2.00	8658.00	9283	20220923	-22.12	6390	20230726	13.15	9020	-19.84	20230705	6390	13.15	20230726	10150	-28.77	20220923	6390	13.15	20230726	2.79	N	000520	500	75 억		656383	N	N	0	N	00	N
146	20230901	160106	57	100.00	KOSPI		의약품	N	N	N	N		N	7240	-100	5	-1.36	297652520	41132	55.59	7340	7340	7200	9540	5140	7340	7236.37	4.39	0	-6480	7566	7452	7346	7232	7126	7400	7180	76	2200	500	5430	10	1	15112743	1094	-3620.00	0.84	12	0.27	-2.00	8658.00	9283	20220923	-22.01	6390	20230726	13.30	9020	-19.73	20230705	6390	13.30	20230726	10150	-28.67	20220923	6390	13.30	20230726	2.71	N	000520	500	75 억		662870	N	N	0	N	00	N
147	20230901	150106	57	100.00	KOSPI		의약품	N	N	N	N		N	7240	-100	5	-1.36	281993910	38971	52.66	7340	7340	7200	9540	5140	7340	7235.84	4.39	0	-6298	7566	7452	7346	7232	7126	7400	7180	76	2200	500	5430	10	1	15112743	1094	-3620.00	0.84	12	0.26	-2.00	8658.00	9283	20220923	-22.01	6390	20230726	13.30	9020	-19.73	20230705	6390	13.30	20230726	10150	-28.67	20220923	6390	13.30	20230726	2.71	N	000520	500	75 억		662870	N	N	0	N	00	N
148	20230901	140105	57	100.00	KOSPI		의약품	N	N	N	N		N	7240	-100	5	-1.36	254757370	35215	47.59	7340	7340	7200	9540	5140	7340	7234.17	4.39	0	-4158	7566	7452	7346	7232	7126	7400	7180	76	2200	500	5430	10	1	15112743	1094	-3620.00	0.84	12	0.23	-2.00	8658.00	9283	20220923	-22.01	6390	20230726	13.30	9020	-19.73	20230705	6390	13.30	20230726	10150	-28.67	20220923	6390	13.30	20230726	2.71	N	000520	500	75 억		662870	N	N	0	N	00	N
149	20230901	130106	57	100.00	KOSPI		의약품	N	N	N	N		N	7240	-100	5	-1.36	222249930	30718	41.51	7340	7340	7200	9540	5140	7340	7234.98	4.39	0	-666	7566	7452	7346	7232	7126	7400	7180	76	2200	500	5430	10	1	15112743	1094	-3620.00	0.84	12	0.20	-2.00	8658.00	9283	20220923	-22.01	6390	20230726	13.30	9020	-19.73	20230705	6390	13.30	20230726	10150	-28.67	20220923	6390	13.30	20230726	2.71	N	000520	500	75 억		662870	N	N	0	N	00	N
150	20230901	120106	57	100.00	KOSPI		의약품	N	N	N	N		N	7210	-130	5	-1.77	200210750	27669	37.39	7340	7340	7200	9540	5140	7340	7235.71	4.39	0	36	7566	7452	7346	7232	7126	7400	7180	76	2200	500	5430	10	1	15112743	1090	-3605.00	0.83	12	0.18	-2.00	8658.00	9283	20220923	-22.33	6390	20230726	12.83	9020	-20.07	20230705	6390	12.83	20230726	10150	-28.97	20220923	6390	12.83	20230726	2.71	N	000520	500	75 억		662870	N	N	0	N	00	N
151	20230901	110105	57	100.00	KOSPI		의약품	N	N	N	N		N	7290	-50	5	-0.68	152038740	20998	28.38	7340	7340	7200	9540	5140	7340	7240.36	4.39	0	1380	7566	7452	7346	7232	7126	7400	7180	76	2200	500	5430	10	1	15112743	1102	-3645.00	0.84	12	0.14	-2.00	8658.00	9283	20220923	-21.47	6390	20230726	14.08	9020	-19.18	20230705	6390	14.08	20230726	10150	-28.18	20220923	6390	14.08	20230726	2.71	N	000520	500	75 억		662870	N	N	0	N	00	N
152	20230901	100106	57	100.00	KOSPI		의약품	N	N	N	N		N	7290	-50	5	-0.68	119933750	16568	22.39	7340	7340	7200	9540	5140	7340	7238.54	4.39	0	516	7566	7452	7346	7232	7126	7400	7180	76	2200	500	5430	10	1	15112743	1102	-3645.00	0.84	12	0.11	-2.00	8658.00	9283	20220923	-21.47	6390	20230726	14.08	9020	-19.18	20230705	6390	14.08	20230726	10150	-28.18	20220923	6390	14.08	20230726	2.71	N	000520	500	75 억		662870	N	N	0	N	00	N
153	20230901	090106	57	100.00	KOSPI		의약품	N	N	N	N		N	7300	-40	5	-0.54	1097600	150	0.20	7340	7340	7300	9540	5140	7340	7303.83	4.39	0	-85	7566	7452	7346	7232	7126	7400	7180	76	2200	500	5430	10	1	15112743	1103	-3650.00	0.84	12	0.00	-2.00	8658.00	9283	20220923	-21.36	6390	20230726	14.24	9020	-19.07	20230705	6390	14.24	20230726	10150	-28.08	20220923	6390	14.24	20230726	2.71	N	000520	500	75 억		662870	N	N	0	N	00	N