KissMeData/003090/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	160143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14250	140	2	0.99	840825810	59434	128.78	14110	14250	14030	18340	9880	14110	14147.17	5.21	0	-6981	14363	14236	14163	14036	13963	14200	14000	291	4230	500	9870	10	1	58141980	8285	8.08	0.93	12	0.10	1764.00	15393.00	24500	20220831	-41.84	11460	20230726	24.35	22150	-35.67	20230131	11460	24.35	20230726	24500	-41.84	20220831	11460	24.35	20230726	0.60	Y	003090	500	290 억		3030633	N	N	5682	N	00	N
3	20230831	150155	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14160	50	2	0.35	655673000	46425	100.59	14110	14210	14030	18340	9880	14110	14123.27	5.21	0	-4074	14363	14236	14163	14036	13963	14200	14000	291	4230	500	9870	10	1	58141980	8233	8.03	0.92	12	0.08	1764.00	15393.00	24500	20220831	-42.20	11460	20230726	23.56	22150	-36.07	20230131	11460	23.56	20230726	24500	-42.20	20220831	11460	23.56	20230726	0.60	Y	003090	500	290 억		3030633	N	N	4690	N	00	N
4	20230831	140201	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14110	0	3	0.00	499965760	35430	76.77	14110	14190	14030	18340	9880	14110	14111.37	5.21	0	-3889	14363	14236	14163	14036	13963	14200	14000	291	4230	500	9870	10	1	58141980	8204	8.00	0.92	12	0.06	1764.00	15393.00	24500	20220831	-42.41	11460	20230726	23.12	22150	-36.30	20230131	11460	23.12	20230726	24500	-42.41	20220831	11460	23.12	20230726	0.60	Y	003090	500	290 억		3030633	N	N	4690	N	00	N
5	20230831	130158	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14140	30	2	0.21	354419800	25119	54.43	14110	14190	14030	18340	9880	14110	14109.63	5.21	0	-3640	14363	14236	14163	14036	13963	14200	14000	291	4230	500	9870	10	1	58141980	8221	8.02	0.92	12	0.04	1764.00	15393.00	24500	20220831	-42.29	11460	20230726	23.39	22150	-36.16	20230131	11460	23.39	20230726	24500	-42.29	20220831	11460	23.39	20230726	0.60	Y	003090	500	290 억		3030633	N	N	4690	N	00	N
6	20230831	120158	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14150	40	2	0.28	264257470	18745	40.61	14110	14190	14030	18340	9880	14110	14097.49	5.21	0	-4507	14363	14236	14163	14036	13963	14200	14000	291	4230	500	9870	10	1	58141980	8227	8.02	0.92	12	0.03	1764.00	15393.00	24500	20220831	-42.24	11460	20230726	23.47	22150	-36.12	20230131	11460	23.47	20230726	24500	-42.24	20220831	11460	23.47	20230726	0.60	Y	003090	500	290 억		3030633	N	N	4690	N	00	N
7	20230831	110226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14060	-50	5	-0.35	199844970	14171	30.70	14110	14190	14040	18340	9880	14110	14102.39	5.21	0	-2502	14363	14236	14163	14036	13963	14200	14000	291	4230	500	9870	10	1	58141980	8175	7.97	0.91	12	0.02	1764.00	15393.00	24500	20220831	-42.61	11460	20230726	22.69	22150	-36.52	20230131	11460	22.69	20230726	24500	-42.61	20220831	11460	22.69	20230726	0.60	Y	003090	500	290 억		3030633	N	N	4690	N	00	N
8	20230831	100211	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14140	30	2	0.21	117375430	8316	18.02	14110	14190	14050	18340	9880	14110	14114.41	5.21	0	64	14363	14236	14163	14036	13963	14200	14000	291	4230	500	9870	10	1	58141980	8221	8.02	0.92	12	0.01	1764.00	15393.00	24500	20220831	-42.29	11460	20230726	23.39	22150	-36.16	20230131	11460	23.39	20230726	24500	-42.29	20220831	11460	23.39	20230726	0.60	Y	003090	500	290 억		3030633	N	N	4690	N	00	N
9	20230831	090149	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14110	0	3	0.00	23084110	1636	3.54	14110	14130	14110	18340	9880	14110	14110.09	5.21	0	717	14363	14236	14163	14036	13963	14200	14000	291	4230	500	9870	10	1	58141980	8204	8.00	0.92	12	0.00	1764.00	15393.00	24500	20220831	-42.41	11460	20230726	23.12	22150	-36.30	20230131	11460	23.12	20230726	24500	-42.41	20220831	11460	23.12	20230726	0.60	Y	003090	500	290 억		3030633	N	N	4690	N	00	N
10	20230830	160143	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14110	-70	5	-0.49	650531420	45929	116.55	14180	14290	14090	18430	9930	14180	14163.86	5.22	0	-9318	14366	14272	14086	13992	13806	14320	14040	291	4250	500	9920	10	1	58141980	8204	8.00	0.92	12	0.08	1764.00	15393.00	24500	20220831	-42.41	11460	20230726	23.12	22150	-36.30	20230131	11460	23.12	20230726	24500	-42.41	20220831	11460	23.12	20230726	0.59	Y	003090	500	290 억		3035545	N	N	4690	N	00	N
11	20230830	150154	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14130	-50	5	-0.35	582109260	41084	104.26	14180	14290	14090	18430	9930	14180	14168.76	5.22	0	-8297	14366	14272	14086	13992	13806	14320	14040	291	4250	500	9920	10	1	58141980	8215	8.01	0.92	12	0.07	1764.00	15393.00	24500	20220831	-42.33	11460	20230726	23.30	22150	-36.21	20230131	11460	23.30	20230726	24500	-42.33	20220831	11460	23.30	20230726	0.59	Y	003090	500	290 억		3035545	N	N	3623	N	00	N
12	20230830	140158	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14190	10	2	0.07	498619130	35192	89.30	14180	14290	14090	18430	9930	14180	14168.54	5.22	0	-6212	14366	14272	14086	13992	13806	14320	14040	291	4250	500	9920	10	1	58141980	8250	8.04	0.92	12	0.06	1764.00	15393.00	24500	20220831	-42.08	11460	20230726	23.82	22150	-35.94	20230131	11460	23.82	20230726	24500	-42.08	20220831	11460	23.82	20230726	0.59	Y	003090	500	290 억		3035545	N	N	3623	N	00	N
13	20230830	130154	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14170	-10	5	-0.07	430627910	30396	77.13	14180	14290	14090	18430	9930	14180	14167.26	5.22	0	-5016	14366	14272	14086	13992	13806	14320	14040	291	4250	500	9920	10	1	58141980	8239	8.03	0.92	12	0.05	1764.00	15393.00	24500	20220831	-42.16	11460	20230726	23.65	22150	-36.03	20230131	11460	23.65	20230726	24500	-42.16	20220831	11460	23.65	20230726	0.59	Y	003090	500	290 억		3035545	N	N	3623	N	00	N
14	20230830	120200	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14190	10	2	0.07	334733140	23623	59.95	14180	14290	14090	18430	9930	14180	14169.80	5.22	0	-3739	14366	14272	14086	13992	13806	14320	14040	291	4250	500	9920	10	1	58141980	8250	8.04	0.92	12	0.04	1764.00	15393.00	24500	20220831	-42.08	11460	20230726	23.82	22150	-35.94	20230131	11460	23.82	20230726	24500	-42.08	20220831	11460	23.82	20230726	0.59	Y	003090	500	290 억		3035545	N	N	3623	N	00	N
15	20230830	110226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14160	-20	5	-0.14	264163550	18649	47.32	14180	14290	14090	18430	9930	14180	14165.02	5.22	0	-3725	14366	14272	14086	13992	13806	14320	14040	291	4250	500	9920	10	1	58141980	8233	8.03	0.92	12	0.03	1764.00	15393.00	24500	20220831	-42.20	11460	20230726	23.56	22150	-36.07	20230131	11460	23.56	20230726	24500	-42.20	20220831	11460	23.56	20230726	0.59	Y	003090	500	290 억		3035545	N	N	3623	N	00	N
16	20230830	100206	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14170	-10	5	-0.07	115561740	8151	20.68	14180	14290	14100	18430	9930	14180	14177.62	5.22	0	-2294	14366	14272	14086	13992	13806	14320	14040	291	4250	500	9920	10	1	58141980	8239	8.03	0.92	12	0.01	1764.00	15393.00	24500	20220831	-42.16	11460	20230726	23.65	22150	-36.03	20230131	11460	23.65	20230726	24500	-42.16	20220831	11460	23.65	20230726	0.59	Y	003090	500	290 억		3035545	N	N	3623	N	00	N
17	20230830	090148	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14100	-80	5	-0.56	8938720	632	1.60	14180	14180	14100	18430	9930	14180	14143.54	5.22	0	-147	14366	14272	14086	13992	13806	14320	14040	291	4250	500	9920	10	1	58141980	8198	7.99	0.92	12	0.00	1764.00	15393.00	24500	20220831	-42.45	11460	20230726	23.04	22150	-36.34	20230131	11460	23.04	20230726	24500	-42.45	20220831	11460	23.04	20230726	0.59	Y	003090	500	290 억		3035545	N	N	3623	N	00	N
18	20230829	160142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14180	190	2	1.36	552573160	39277	100.52	13900	14180	13900	18180	9800	13990	14068.59	5.22	0	-1924	14216	14102	13966	13852	13716	14160	13910	291	4190	500	9790	10	1	58141980	8245	8.04	0.92	12	0.07	1764.00	15393.00	25100	20220826	-43.51	11460	20230726	23.73	22150	-35.98	20230131	11460	23.73	20230726	24500	-42.12	20220831	11460	23.73	20230726	0.60	Y	003090	500	290 억		3032981	N	N	3593	N	00	N
19	20230829	150154	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14140	150	2	1.07	529098060	37618	96.28	13900	14180	13900	18180	9800	13990	14065.02	5.22	0	-1895	14216	14102	13966	13852	13716	14160	13910	291	4190	500	9790	10	1	58141980	8221	8.02	0.92	12	0.06	1764.00	15393.00	25100	20220826	-43.67	11460	20230726	23.39	22150	-36.16	20230131	11460	23.39	20230726	24500	-42.29	20220831	11460	23.39	20230726	0.60	Y	003090	500	290 억		3032981	N	N	3654	N	00	N
20	20230829	140158	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14130	140	2	1.00	458467130	32627	83.50	13900	14150	13900	18180	9800	13990	14051.77	5.22	0	-1121	14216	14102	13966	13852	13716	14160	13910	291	4190	500	9790	10	1	58141980	8215	8.01	0.92	12	0.06	1764.00	15393.00	25100	20220826	-43.71	11460	20230726	23.30	22150	-36.21	20230131	11460	23.30	20230726	24500	-42.33	20220831	11460	23.30	20230726	0.60	Y	003090	500	290 억		3032981	N	N	3654	N	00	N
21	20230829	130156	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14090	100	2	0.71	368795830	26278	67.26	13900	14110	13900	18180	9800	13990	14034.39	5.22	0	-3424	14216	14102	13966	13852	13716	14160	13910	291	4190	500	9790	10	1	58141980	8192	7.99	0.92	12	0.05	1764.00	15393.00	25100	20220826	-43.86	11460	20230726	22.95	22150	-36.39	20230131	11460	22.95	20230726	24500	-42.49	20220831	11460	22.95	20230726	0.60	Y	003090	500	290 억		3032981	N	N	3654	N	00	N
22	20230829	120157	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14050	60	2	0.43	280005000	19971	51.11	13900	14110	13900	18180	9800	13990	14020.58	5.22	0	-3427	14216	14102	13966	13852	13716	14160	13910	291	4190	500	9790	10	1	58141980	8169	7.96	0.91	12	0.03	1764.00	15393.00	25100	20220826	-44.02	11460	20230726	22.60	22150	-36.57	20230131	11460	22.60	20230726	24500	-42.65	20220831	11460	22.60	20230726	0.60	Y	003090	500	290 억		3032981	N	N	3654	N	00	N
23	20230829	110246	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14020	30	2	0.21	215945480	15410	39.44	13900	14110	13900	18180	9800	13990	14013.33	5.22	0	-2046	14216	14102	13966	13852	13716	14160	13910	291	4190	500	9790	10	1	58141980	8152	7.95	0.91	12	0.03	1764.00	15393.00	25100	20220826	-44.14	11460	20230726	22.34	22150	-36.70	20230131	11460	22.34	20230726	24500	-42.78	20220831	11460	22.34	20230726	0.60	Y	003090	500	290 억		3032981	N	N	3654	N	00	N
24	20230829	100210	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13960	-30	5	-0.21	146844080	10485	26.84	13900	14110	13900	18180	9800	13990	14005.16	5.22	0	-1500	14216	14102	13966	13852	13716	14160	13910	291	4190	500	9790	10	1	58141980	8117	7.91	0.91	12	0.02	1764.00	15393.00	25100	20220826	-44.38	11460	20230726	21.82	22150	-36.98	20230131	11460	21.82	20230726	24500	-43.02	20220831	11460	21.82	20230726	0.60	Y	003090	500	290 억		3032981	N	N	3654	N	00	N
25	20230829	090135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14050	60	2	0.43	20846700	1494	3.82	13900	14050	13900	18180	9800	13990	13953.61	5.22	0	546	14216	14102	13966	13852	13716	14160	13910	291	4190	500	9790	10	1	58141980	8169	7.96	0.91	12	0.00	1764.00	15393.00	25100	20220826	-44.02	11460	20230726	22.60	22150	-36.57	20230131	11460	22.60	20230726	24500	-42.65	20220831	11460	22.60	20230726	0.60	Y	003090	500	290 억		3032981	N	N	3654	N	00	N
26	20230828	160139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13990	30	2	0.21	545642120	39055	66.21	13970	14080	13830	18140	9780	13960	13971.12	5.23	0	-5903	14313	14136	13923	13746	13533	14225	13835	291	4180	500	9770	10	1	58141980	8134	7.93	0.91	12	0.07	1764.00	15393.00	25100	20220826	-44.26	11460	20230726	22.08	22150	-36.84	20230131	11460	22.08	20230726	24500	-42.90	20220831	11460	22.08	20230726	0.60	Y	003090	500	290 억		3040756	N	N	3654	N	00	N
27	20230828	150140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13960	0	3	0.00	497184600	35590	60.34	13970	14080	13830	18140	9780	13960	13969.78	5.23	0	-5398	14313	14136	13923	13746	13533	14225	13835	291	4180	500	9770	10	1	58141980	8117	7.91	0.91	12	0.06	1764.00	15393.00	25100	20220826	-44.38	11460	20230726	21.82	22150	-36.98	20230131	11460	21.82	20230726	24500	-43.02	20220831	11460	21.82	20230726	0.60	Y	003090	500	290 억		3040756	N	N	4882	N	00	N
28	20230828	140140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13960	0	3	0.00	406411460	29097	49.33	13970	14080	13830	18140	9780	13960	13967.47	5.23	0	-2568	14313	14136	13923	13746	13533	14225	13835	291	4180	500	9770	10	1	58141980	8117	7.91	0.91	12	0.05	1764.00	15393.00	25100	20220826	-44.38	11460	20230726	21.82	22150	-36.98	20230131	11460	21.82	20230726	24500	-43.02	20220831	11460	21.82	20230726	0.60	Y	003090	500	290 억		3040756	N	N	4882	N	00	N
29	20230828	130142	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14030	70	2	0.50	340819220	24409	41.38	13970	14080	13830	18140	9780	13960	13962.85	5.23	0	-999	14313	14136	13923	13746	13533	14225	13835	291	4180	500	9770	10	1	58141980	8157	7.95	0.91	12	0.04	1764.00	15393.00	25100	20220826	-44.10	11460	20230726	22.43	22150	-36.66	20230131	11460	22.43	20230726	24500	-42.73	20220831	11460	22.43	20230726	0.60	Y	003090	500	290 억		3040756	N	N	4882	N	00	N
30	20230828	120140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14020	60	2	0.43	282029640	20220	34.28	13970	14080	13830	18140	9780	13960	13948.05	5.23	0	-1350	14313	14136	13923	13746	13533	14225	13835	291	4180	500	9770	10	1	58141980	8152	7.95	0.91	12	0.03	1764.00	15393.00	25100	20220826	-44.14	11460	20230726	22.34	22150	-36.70	20230131	11460	22.34	20230726	24500	-42.78	20220831	11460	22.34	20230726	0.60	Y	003090	500	290 억		3040756	N	N	4882	N	00	N
31	20230828	110141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14020	60	2	0.43	222813640	15989	27.11	13970	14080	13830	18140	9780	13960	13935.43	5.23	0	-3510	14313	14136	13923	13746	13533	14225	13835	291	4180	500	9770	10	1	58141980	8152	7.95	0.91	12	0.03	1764.00	15393.00	25100	20220826	-44.14	11460	20230726	22.34	22150	-36.70	20230131	11460	22.34	20230726	24500	-42.78	20220831	11460	22.34	20230726	0.60	Y	003090	500	290 억		3040756	N	N	4882	N	00	N
32	20230828	100138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13860	-100	5	-0.72	140671950	10110	17.14	13970	14080	13830	18140	9780	13960	13914.14	5.23	0	-3272	14313	14136	13923	13746	13533	14225	13835	291	4180	500	9770	10	1	58141980	8058	7.86	0.90	12	0.02	1764.00	15393.00	25100	20220826	-44.78	11460	20230726	20.94	22150	-37.43	20230131	11460	20.94	20230726	24500	-43.43	20220831	11460	20.94	20230726	0.60	Y	003090	500	290 억		3040756	N	N	4882	N	00	N
33	20230828	090141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14050	90	2	0.64	16710330	1194	2.02	13970	14060	13970	18140	9780	13960	13995.25	5.23	0	611	14313	14136	13923	13746	13533	14225	13835	291	4180	500	9770	10	1	58141980	8169	7.96	0.91	12	0.00	1764.00	15393.00	25100	20220826	-44.02	11460	20230726	22.60	22150	-36.57	20230131	11460	22.60	20230726	24500	-42.65	20220831	11460	22.60	20230726	0.60	Y	003090	500	290 억		3040756	N	N	4882	N	00	N
34	20230825	160141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13960	130	2	0.94	822147360	58907	104.41	13710	14100	13710	17970	9690	13830	13956.70	5.21	0	6435	14076	13952	13876	13752	13676	13915	13715	291	4140	500	9680	10	1	58141980	8117	7.91	0.91	12	0.10	1764.00	15393.00	25100	20220826	-44.38	11460	20230726	21.82	22150	-36.98	20230131	11460	21.82	20230726	25100	-44.38	20220826	11460	21.82	20230726	0.59	Y	003090	500	290 억		3028255	N	N	4882	N	00	N
35	20230825	150140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13990	160	2	1.16	763404210	54703	96.96	13710	14100	13710	17970	9690	13830	13955.44	5.21	0	5627	14076	13952	13876	13752	13676	13915	13715	291	4140	500	9680	10	1	58141980	8134	7.93	0.91	12	0.09	1764.00	15393.00	25100	20220826	-44.26	11460	20230726	22.08	22150	-36.84	20230131	11460	22.08	20230726	25100	-44.26	20220826	11460	22.08	20230726	0.59	Y	003090	500	290 억		3028255	N	N	5112	N	00	N
36	20230825	140140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14060	230	2	1.66	679837570	48738	86.38	13710	14100	13710	17970	9690	13830	13948.82	5.21	0	7888	14076	13952	13876	13752	13676	13915	13715	291	4140	500	9680	10	1	58141980	8175	7.97	0.91	12	0.08	1764.00	15393.00	25100	20220826	-43.98	11460	20230726	22.69	22150	-36.52	20230131	11460	22.69	20230726	25100	-43.98	20220826	11460	22.69	20230726	0.59	Y	003090	500	290 억		3028255	N	N	5112	N	00	N
37	20230825	130140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14020	190	2	1.37	578994780	41555	73.65	13710	14100	13710	17970	9690	13830	13933.22	5.21	0	8308	14076	13952	13876	13752	13676	13915	13715	291	4140	500	9680	10	1	58141980	8152	7.95	0.91	12	0.07	1764.00	15393.00	25100	20220826	-44.14	11460	20230726	22.34	22150	-36.70	20230131	11460	22.34	20230726	25100	-44.14	20220826	11460	22.34	20230726	0.59	Y	003090	500	290 억		3028255	N	N	5112	N	00	N
38	20230825	120140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14020	190	2	1.37	469913480	33783	59.88	13710	14100	13710	17970	9690	13830	13909.76	5.21	0	8415	14076	13952	13876	13752	13676	13915	13715	291	4140	500	9680	10	1	58141980	8152	7.95	0.91	12	0.06	1764.00	15393.00	25100	20220826	-44.14	11460	20230726	22.34	22150	-36.70	20230131	11460	22.34	20230726	25100	-44.14	20220826	11460	22.34	20230726	0.59	Y	003090	500	290 억		3028255	N	N	5112	N	00	N
39	20230825	110139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13990	160	2	1.16	337340730	24346	43.15	13710	14090	13710	17970	9690	13830	13856.10	5.21	0	5004	14076	13952	13876	13752	13676	13915	13715	291	4140	500	9680	10	1	58141980	8134	7.93	0.91	12	0.04	1764.00	15393.00	25100	20220826	-44.26	11460	20230726	22.08	22150	-36.84	20230131	11460	22.08	20230726	25100	-44.26	20220826	11460	22.08	20230726	0.59	Y	003090	500	290 억		3028255	N	N	5112	N	00	N
40	20230825	100140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13820	-10	5	-0.07	249113500	18012	31.92	13710	14090	13710	17970	9690	13830	13830.42	5.21	0	3891	14076	13952	13876	13752	13676	13915	13715	291	4140	500	9680	10	1	58141980	8035	7.83	0.90	12	0.03	1764.00	15393.00	25100	20220826	-44.94	11460	20230726	20.59	22150	-37.61	20230131	11460	20.59	20230726	25100	-44.94	20220826	11460	20.59	20230726	0.59	Y	003090	500	290 억		3028255	N	N	5112	N	00	N
41	20230825	090139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13720	-110	5	-0.80	13150970	959	1.70	13710	13730	13710	17970	9690	13830	13713.21	5.21	0	-38	14076	13952	13876	13752	13676	13915	13715	291	4140	500	9680	10	1	58141980	7977	7.78	0.89	12	0.00	1764.00	15393.00	25100	20220826	-45.34	11460	20230726	19.72	22150	-38.06	20230131	11460	19.72	20230726	25100	-45.34	20220826	11460	19.72	20230726	0.59	Y	003090	500	290 억		3028255	N	N	5112	N	00	N
42	20230824	160139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13830	-40	5	-0.29	783266040	56371	100.44	13870	14000	13800	18030	9710	13870	13894.84	5.21	0	-8250	14023	13946	13833	13756	13643	13985	13795	291	4160	500	9700	10	1	58141980	8041	7.84	0.90	12	0.10	1764.00	15393.00	25200	20220823	-45.12	11460	20230726	20.68	22150	-37.56	20230131	11460	20.68	20230726	25100	-44.90	20220826	11460	20.68	20230726	0.59	Y	003090	500	290 억		3031438	N	N	5112	N	00	N
43	20230824	150139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13870	0	3	0.00	692939520	49845	88.81	13870	14000	13800	18030	9710	13870	13901.89	5.21	0	-8182	14023	13946	13833	13756	13643	13985	13795	291	4160	500	9700	10	1	58141980	8064	7.86	0.90	12	0.09	1764.00	15393.00	25200	20220823	-44.96	11460	20230726	21.03	22150	-37.38	20230131	11460	21.03	20230726	25100	-44.74	20220826	11460	21.03	20230726	0.59	Y	003090	500	290 억		3031438	N	N	3445	N	00	N
44	20230824	140139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13930	60	2	0.43	601946870	43298	77.15	13870	14000	13800	18030	9710	13870	13902.42	5.21	0	-5495	14023	13946	13833	13756	13643	13985	13795	291	4160	500	9700	10	1	58141980	8099	7.90	0.90	12	0.07	1764.00	15393.00	25200	20220823	-44.72	11460	20230726	21.55	22150	-37.11	20230131	11460	21.55	20230726	25100	-44.50	20220826	11460	21.55	20230726	0.59	Y	003090	500	290 억		3031438	N	N	3445	N	00	N
45	20230824	130140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13950	80	2	0.58	513771870	36984	65.90	13870	14000	13800	18030	9710	13870	13891.73	5.21	0	-3701	14023	13946	13833	13756	13643	13985	13795	291	4160	500	9700	10	1	58141980	8111	7.91	0.91	12	0.06	1764.00	15393.00	25200	20220823	-44.64	11460	20230726	21.73	22150	-37.02	20230131	11460	21.73	20230726	25100	-44.42	20220826	11460	21.73	20230726	0.59	Y	003090	500	290 억		3031438	N	N	3445	N	00	N
46	20230824	120141	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13930	60	2	0.43	410357600	29557	52.66	13870	14000	13800	18030	9710	13870	13883.60	5.21	0	-3298	14023	13946	13833	13756	13643	13985	13795	291	4160	500	9700	10	1	58141980	8099	7.90	0.90	12	0.05	1764.00	15393.00	25200	20220823	-44.72	11460	20230726	21.55	22150	-37.11	20230131	11460	21.55	20230726	25100	-44.50	20220826	11460	21.55	20230726	0.59	Y	003090	500	290 억		3031438	N	N	3445	N	00	N
47	20230824	110138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13930	60	2	0.43	303230390	21859	38.95	13870	14000	13800	18030	9710	13870	13872.11	5.21	0	-3667	14023	13946	13833	13756	13643	13985	13795	291	4160	500	9700	10	1	58141980	8099	7.90	0.90	12	0.04	1764.00	15393.00	25200	20220823	-44.72	11460	20230726	21.55	22150	-37.11	20230131	11460	21.55	20230726	25100	-44.50	20220826	11460	21.55	20230726	0.59	Y	003090	500	290 억		3031438	N	N	3445	N	00	N
48	20230824	100139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13890	20	2	0.14	159537990	11520	20.53	13870	14000	13800	18030	9710	13870	13848.78	5.21	0	-3710	14023	13946	13833	13756	13643	13985	13795	291	4160	500	9700	10	1	58141980	8076	7.87	0.90	12	0.02	1764.00	15393.00	25200	20220823	-44.88	11460	20230726	21.20	22150	-37.29	20230131	11460	21.20	20230726	25100	-44.66	20220826	11460	21.20	20230726	0.59	Y	003090	500	290 억		3031438	N	N	3445	N	00	N
49	20230824	090138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13860	-10	5	-0.07	1192510	86	0.15	13870	13870	13860	18030	9710	13870	13866.40	5.21	0	-78	14023	13946	13833	13756	13643	13985	13795	291	4160	500	9700	10	1	58141980	8058	7.86	0.90	12	0.00	1764.00	15393.00	25200	20220823	-45.00	11460	20230726	20.94	22150	-37.43	20230131	11460	20.94	20230726	25100	-44.78	20220826	11460	20.94	20230726	0.59	Y	003090	500	290 억		3031438	N	N	3445	N	00	N
50	20230823	160139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13870	0	3	0.00	770267520	55848	100.57	13740	13910	13720	18030	9710	13870	13792.21	5.20	0	-924	14270	14070	13960	13760	13650	14015	13705	291	4160	500	9700	10	1	58141980	8064	7.86	0.90	12	0.10	1764.00	15393.00	25800	20220822	-46.24	11460	20230726	21.03	22150	-37.38	20230131	11460	21.03	20230726	25200	-44.96	20220823	11460	21.03	20230726	0.59	Y	003090	500	290 억		3024527	N	N	3445	N	00	N
51	20230823	150138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13830	-40	5	-0.29	744391180	53979	97.21	13740	13910	13720	18030	9710	13870	13790.38	5.20	0	-461	14270	14070	13960	13760	13650	14015	13705	291	4160	500	9700	10	1	58141980	8041	7.84	0.90	12	0.09	1764.00	15393.00	25800	20220822	-46.40	11460	20230726	20.68	22150	-37.56	20230131	11460	20.68	20230726	25200	-45.12	20220823	11460	20.68	20230726	0.59	Y	003090	500	290 억		3024527	N	N	9532	N	00	N
52	20230823	140139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13870	0	3	0.00	655847310	47587	85.69	13740	13870	13720	18030	9710	13870	13782.07	5.20	0	1100	14270	14070	13960	13760	13650	14015	13705	291	4160	500	9700	10	1	58141980	8064	7.86	0.90	12	0.08	1764.00	15393.00	25800	20220822	-46.24	11460	20230726	21.03	22150	-37.38	20230131	11460	21.03	20230726	25200	-44.96	20220823	11460	21.03	20230726	0.59	Y	003090	500	290 억		3024527	N	N	9532	N	00	N
53	20230823	130139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13850	-20	5	-0.14	576763140	41869	75.40	13740	13870	13720	18030	9710	13870	13775.42	5.20	0	2055	14270	14070	13960	13760	13650	14015	13705	291	4160	500	9700	10	1	58141980	8053	7.85	0.90	12	0.07	1764.00	15393.00	25800	20220822	-46.32	11460	20230726	20.86	22150	-37.47	20230131	11460	20.86	20230726	25200	-45.04	20220823	11460	20.86	20230726	0.59	Y	003090	500	290 억		3024527	N	N	9532	N	00	N
54	20230823	120139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13770	-100	5	-0.72	465865030	33830	60.92	13740	13870	13720	18030	9710	13870	13770.77	5.20	0	2398	14270	14070	13960	13760	13650	14015	13705	291	4160	500	9700	10	1	58141980	8006	7.81	0.89	12	0.06	1764.00	15393.00	25800	20220822	-46.63	11460	20230726	20.16	22150	-37.83	20230131	11460	20.16	20230726	25200	-45.36	20220823	11460	20.16	20230726	0.59	Y	003090	500	290 억		3024527	N	N	9532	N	00	N
55	20230823	110138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13770	-100	5	-0.72	353560490	25686	46.26	13740	13870	13720	18030	9710	13870	13764.72	5.20	0	1079	14270	14070	13960	13760	13650	14015	13705	291	4160	500	9700	10	1	58141980	8006	7.81	0.89	12	0.04	1764.00	15393.00	25800	20220822	-46.63	11460	20230726	20.16	22150	-37.83	20230131	11460	20.16	20230726	25200	-45.36	20220823	11460	20.16	20230726	0.59	Y	003090	500	290 억		3024527	N	N	9532	N	00	N
56	20230823	100139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13740	-130	5	-0.94	153548780	11158	20.09	13740	13850	13720	18030	9710	13870	13761.32	5.20	0	-4520	14270	14070	13960	13760	13650	14015	13705	291	4160	500	9700	10	1	58141980	7989	7.79	0.89	12	0.02	1764.00	15393.00	25800	20220822	-46.74	11460	20230726	19.90	22150	-37.97	20230131	11460	19.90	20230726	25200	-45.48	20220823	11460	19.90	20230726	0.59	Y	003090	500	290 억		3024527	N	N	9532	N	00	N
57	20230823	090139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13760	-110	5	-0.79	18867150	1373	2.47	13740	13850	13740	18030	9710	13870	13741.55	5.20	0	-300	14270	14070	13960	13760	13650	14015	13705	291	4160	500	9700	10	1	58141980	8000	7.80	0.89	12	0.00	1764.00	15393.00	25800	20220822	-46.67	11460	20230726	20.07	22150	-37.88	20230131	11460	20.07	20230726	25200	-45.40	20220823	11460	20.07	20230726	0.59	Y	003090	500	290 억		3024527	N	N	9532	N	00	N
58	20230822	160139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13870	-150	5	-1.07	769960230	55118	78.26	14010	14160	13850	18220	9820	14020	13969.34	5.22	0	-19809	14313	14166	13983	13836	13653	14240	13910	291	4200	500	9810	10	1	58141980	8064	7.86	0.90	12	0.09	1764.00	15393.00	26000	20220819	-46.65	11460	20230726	21.03	22150	-37.38	20230131	11460	21.03	20230726	25800	-46.24	20220822	11460	21.03	20230726	0.60	Y	003090	500	290 억		3035140	N	N	9502	N	00	N
59	20230822	150138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13850	-170	5	-1.21	714528190	51122	72.59	14010	14160	13850	18220	9820	14020	13976.92	5.22	0	-19257	14313	14166	13983	13836	13653	14240	13910	291	4200	500	9810	10	1	58141980	8053	7.85	0.90	12	0.09	1764.00	15393.00	26000	20220819	-46.73	11460	20230726	20.86	22150	-37.47	20230131	11460	20.86	20230726	25800	-46.32	20220822	11460	20.86	20230726	0.60	Y	003090	500	290 억		3035140	N	N	3677	N	00	N
60	20230822	140138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13870	-150	5	-1.07	613493190	43839	62.25	14010	14160	13850	18220	9820	14020	13994.23	5.22	0	-15497	14313	14166	13983	13836	13653	14240	13910	291	4200	500	9810	10	1	58141980	8064	7.86	0.90	12	0.08	1764.00	15393.00	26000	20220819	-46.65	11460	20230726	21.03	22150	-37.38	20230131	11460	21.03	20230726	25800	-46.24	20220822	11460	21.03	20230726	0.60	Y	003090	500	290 억		3035140	N	N	3677	N	00	N
61	20230822	130137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13990	-30	5	-0.21	505274320	36073	51.22	14010	14160	13850	18220	9820	14020	14006.99	5.22	0	-10596	14313	14166	13983	13836	13653	14240	13910	291	4200	500	9810	10	1	58141980	8134	7.93	0.91	12	0.06	1764.00	15393.00	26000	20220819	-46.19	11460	20230726	22.08	22150	-36.84	20230131	11460	22.08	20230726	25800	-45.78	20220822	11460	22.08	20230726	0.60	Y	003090	500	290 억		3035140	N	N	3677	N	00	N
62	20230822	120137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14000	-20	5	-0.14	428804220	30613	43.47	14010	14160	13850	18220	9820	14020	14007.26	5.22	0	-7059	14313	14166	13983	13836	13653	14240	13910	291	4200	500	9810	10	1	58141980	8140	7.94	0.91	12	0.05	1764.00	15393.00	26000	20220819	-46.15	11460	20230726	22.16	22150	-36.79	20230131	11460	22.16	20230726	25800	-45.74	20220822	11460	22.16	20230726	0.60	Y	003090	500	290 억		3035140	N	N	3677	N	00	N
63	20230822	110139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13930	-90	5	-0.64	368909730	26336	37.39	14010	14160	13850	18220	9820	14020	14007.81	5.22	0	-4627	14313	14166	13983	13836	13653	14240	13910	291	4200	500	9810	10	1	58141980	8099	7.90	0.90	12	0.05	1764.00	15393.00	26000	20220819	-46.42	11460	20230726	21.55	22150	-37.11	20230131	11460	21.55	20230726	25800	-46.01	20220822	11460	21.55	20230726	0.60	Y	003090	500	290 억		3035140	N	N	3677	N	00	N
64	20230822	100137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14100	80	2	0.57	237000230	16935	24.05	14010	14160	13850	18220	9820	14020	13994.70	5.22	0	-1877	14313	14166	13983	13836	13653	14240	13910	291	4200	500	9810	10	1	58141980	8198	7.99	0.92	12	0.03	1764.00	15393.00	26000	20220819	-45.77	11460	20230726	23.04	22150	-36.34	20230131	11460	23.04	20230726	25800	-45.35	20220822	11460	23.04	20230726	0.60	Y	003090	500	290 억		3035140	N	N	3677	N	00	N
65	20230822	090139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13950	-70	5	-0.50	30207740	2156	3.06	14010	14030	13950	18220	9820	14020	14011.01	5.22	0	-850	14313	14166	13983	13836	13653	14240	13910	291	4200	500	9810	10	1	58141980	8111	7.91	0.91	12	0.00	1764.00	15393.00	26000	20220819	-46.35	11460	20230726	21.73	22150	-37.02	20230131	11460	21.73	20230726	25800	-45.93	20220822	11460	21.73	20230726	0.60	Y	003090	500	290 억		3035140	N	N	3677	N	00	N
66	20230821	160138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14020	100	2	0.72	986394400	70418	102.26	13920	14130	13800	18090	9750	13920	14007.70	5.24	0	-17376	14293	14106	13763	13576	13233	14200	13670	291	4170	500	9740	10	1	58141980	8152	7.95	0.91	12	0.12	1764.00	15393.00	26500	20220818	-47.09	11460	20230726	22.34	22150	-36.70	20230131	11460	22.34	20230726	25800	-45.66	20220822	11460	22.34	20230726	0.61	Y	003090	500	290 억		3044889	N	N	3677	N	00	N
67	20230821	150138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14060	140	2	1.01	914806610	65314	94.85	13920	14130	13800	18090	9750	13920	14006.29	5.24	0	-18571	14293	14106	13763	13576	13233	14200	13670	291	4170	500	9740	10	1	58141980	8175	7.97	0.91	12	0.11	1764.00	15393.00	26500	20220818	-46.94	11460	20230726	22.69	22150	-36.52	20230131	11460	22.69	20230726	25800	-45.50	20220822	11460	22.69	20230726	0.61	Y	003090	500	290 억		3044889	N	N	8644	N	00	N
68	20230821	140139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14020	100	2	0.72	616200130	44055	63.97	13920	14130	13800	18090	9750	13920	13987.06	5.24	0	-10198	14293	14106	13763	13576	13233	14200	13670	291	4170	500	9740	10	1	58141980	8152	7.95	0.91	12	0.08	1764.00	15393.00	26500	20220818	-47.09	11460	20230726	22.34	22150	-36.70	20230131	11460	22.34	20230726	25800	-45.66	20220822	11460	22.34	20230726	0.61	Y	003090	500	290 억		3044889	N	N	8644	N	00	N
69	20230821	130139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14110	190	2	1.36	528011420	37795	54.88	13920	14130	13800	18090	9750	13920	13970.40	5.24	0	-7762	14293	14106	13763	13576	13233	14200	13670	291	4170	500	9740	10	1	58141980	8204	8.00	0.92	12	0.07	1764.00	15393.00	26500	20220818	-46.75	11460	20230726	23.12	22150	-36.30	20230131	11460	23.12	20230726	25800	-45.31	20220822	11460	23.12	20230726	0.61	Y	003090	500	290 억		3044889	N	N	8644	N	00	N
70	20230821	120139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14090	170	2	1.22	423247100	30371	44.10	13920	14130	13800	18090	9750	13920	13935.90	5.24	0	-5924	14293	14106	13763	13576	13233	14200	13670	291	4170	500	9740	10	1	58141980	8192	7.99	0.92	12	0.05	1764.00	15393.00	26500	20220818	-46.83	11460	20230726	22.95	22150	-36.39	20230131	11460	22.95	20230726	25800	-45.39	20220822	11460	22.95	20230726	0.61	Y	003090	500	290 억		3044889	N	N	8644	N	00	N
71	20230821	110138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13910	-10	5	-0.07	271395500	19540	28.38	13920	13960	13800	18090	9750	13920	13889.23	5.24	0	-6069	14293	14106	13763	13576	13233	14200	13670	291	4170	500	9740	10	1	58141980	8088	7.89	0.90	12	0.03	1764.00	15393.00	26500	20220818	-47.51	11460	20230726	21.38	22150	-37.20	20230131	11460	21.38	20230726	25800	-46.09	20220822	11460	21.38	20230726	0.61	Y	003090	500	290 억		3044889	N	N	8644	N	00	N
72	20230821	100138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13890	-30	5	-0.22	133256070	9613	13.96	13920	13920	13800	18090	9750	13920	13862.07	5.24	0	-1861	14293	14106	13763	13576	13233	14200	13670	291	4170	500	9740	10	1	58141980	8076	7.87	0.90	12	0.02	1764.00	15393.00	26500	20220818	-47.58	11460	20230726	21.20	22150	-37.29	20230131	11460	21.20	20230726	25800	-46.16	20220822	11460	21.20	20230726	0.61	Y	003090	500	290 억		3044889	N	N	8644	N	00	N
73	20230821	090140	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13880	-40	5	-0.29	9196630	661	0.96	13920	13920	13880	18090	9750	13920	13913.21	5.24	0	-145	14293	14106	13763	13576	13233	14200	13670	291	4170	500	9740	10	1	58141980	8070	7.87	0.90	12	0.00	1764.00	15393.00	26500	20220818	-47.62	11460	20230726	21.12	22150	-37.34	20230131	11460	21.12	20230726	25800	-46.20	20220822	11460	21.12	20230726	0.61	Y	003090	500	290 억		3044889	N	N	8644	N	00	N
74	20230818	160138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13920	230	2	1.68	947734100	68782	101.47	13550	13950	13420	17790	9590	13690	13778.81	5.22	0	5127	14056	13872	13686	13502	13316	13780	13410	291	4100	500	9580	10	1	58141980	8093	7.89	0.90	12	0.12	1764.00	15393.00	27350	20220817	-49.10	11460	20230726	21.47	22150	-37.16	20230131	11460	21.47	20230726	26500	-47.47	20220818	11460	21.47	20230726	0.62	Y	003090	500	290 억		3035209	N	N	8614	N	00	N
75	20230818	150139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13790	100	2	0.73	859758520	62443	92.12	13550	13950	13420	17790	9590	13690	13768.69	5.22	0	5503	14056	13872	13686	13502	13316	13780	13410	291	4100	500	9580	10	1	58141980	8018	7.82	0.90	12	0.11	1764.00	15393.00	27350	20220817	-49.58	11460	20230726	20.33	22150	-37.74	20230131	11460	20.33	20230726	26500	-47.96	20220818	11460	20.33	20230726	0.62	Y	003090	500	290 억		3035209	N	N	2581	N	00	N
76	20230818	140139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13870	180	2	1.31	709334210	51572	76.08	13550	13950	13420	17790	9590	13690	13754.25	5.22	0	9618	14056	13872	13686	13502	13316	13780	13410	291	4100	500	9580	10	1	58141980	8064	7.86	0.90	12	0.09	1764.00	15393.00	27350	20220817	-49.29	11460	20230726	21.03	22150	-37.38	20230131	11460	21.03	20230726	26500	-47.66	20220818	11460	21.03	20230726	0.62	Y	003090	500	290 억		3035209	N	N	2581	N	00	N
77	20230818	130138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13940	250	2	1.83	624243500	45443	67.04	13550	13940	13420	17790	9590	13690	13736.85	5.22	0	10896	14056	13872	13686	13502	13316	13780	13410	291	4100	500	9580	10	1	58141980	8105	7.90	0.91	12	0.08	1764.00	15393.00	27350	20220817	-49.03	11460	20230726	21.64	22150	-37.07	20230131	11460	21.64	20230726	26500	-47.40	20220818	11460	21.64	20230726	0.62	Y	003090	500	290 억		3035209	N	N	2581	N	00	N
78	20230818	120144	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13850	160	2	1.17	549513790	40067	59.11	13550	13900	13420	17790	9590	13690	13714.87	5.22	0	10104	14056	13872	13686	13502	13316	13780	13410	291	4100	500	9580	10	1	58141980	8053	7.85	0.90	12	0.07	1764.00	15393.00	27350	20220817	-49.36	11460	20230726	20.86	22150	-37.47	20230131	11460	20.86	20230726	26500	-47.74	20220818	11460	20.86	20230726	0.62	Y	003090	500	290 억		3035209	N	N	2581	N	00	N
79	20230818	110137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13740	50	2	0.37	401059880	29344	43.29	13550	13860	13420	17790	9590	13690	13667.53	5.22	0	7224	14056	13872	13686	13502	13316	13780	13410	291	4100	500	9580	10	1	58141980	7989	7.79	0.89	12	0.05	1764.00	15393.00	27350	20220817	-49.76	11460	20230726	19.90	22150	-37.97	20230131	11460	19.90	20230726	26500	-48.15	20220818	11460	19.90	20230726	0.62	Y	003090	500	290 억		3035209	N	N	2581	N	00	N
80	20230818	100139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13700	10	2	0.07	241838340	17759	26.20	13550	13720	13420	17790	9590	13690	13617.79	5.22	0	5388	14056	13872	13686	13502	13316	13780	13410	291	4100	500	9580	10	1	58141980	7965	7.77	0.89	12	0.03	1764.00	15393.00	27350	20220817	-49.91	11460	20230726	19.55	22150	-38.15	20230131	11460	19.55	20230726	26500	-48.30	20220818	11460	19.55	20230726	0.62	Y	003090	500	290 억		3035209	N	N	2581	N	00	N
81	20230818	090139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13480	-210	5	-1.53	15822610	1170	1.73	13550	13550	13460	17790	9590	13690	13523.60	5.22	0	-568	14056	13872	13686	13502	13316	13780	13410	291	4100	500	9580	10	1	58141980	7838	7.64	0.88	12	0.00	1764.00	15393.00	27350	20220817	-50.71	11460	20230726	17.63	22150	-39.14	20230131	11460	17.63	20230726	26500	-49.13	20220818	11460	17.63	20230726	0.62	Y	003090	500	290 억		3035209	N	N	2581	N	00	N
82	20230817	160138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13690	-290	5	-2.07	920373760	67353	85.31	13870	13870	13500	18170	9790	13980	13664.91	5.23	0	-11593	14566	14272	13906	13612	13246	14090	13430	291	4190	500	9780	10	1	58141980	7960	7.76	0.89	12	0.12	1764.00	15393.00	27350	20220817	-49.95	11460	20230726	19.46	22150	-38.19	20230131	11460	19.46	20230726	27350	-49.95	20220817	11460	19.46	20230726	0.61	Y	003090	500	290 억		3040678	N	N	2581	N	00	N
83	20230817	150139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13690	-290	5	-2.07	829933990	60739	76.94	13870	13870	13500	18170	9790	13980	13663.94	5.23	0	-10306	14566	14272	13906	13612	13246	14090	13430	291	4190	500	9780	10	1	58141980	7960	7.76	0.89	12	0.10	1764.00	15393.00	27350	20220817	-49.95	11460	20230726	19.46	22150	-38.19	20230131	11460	19.46	20230726	27350	-49.95	20220817	11460	19.46	20230726	0.61	Y	003090	500	290 억		3040678	N	N	4196	N	00	N
84	20230817	140138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13710	-270	5	-1.93	711219070	52064	65.95	13870	13870	13500	18170	9790	13980	13660.48	5.23	0	-6572	14566	14272	13906	13612	13246	14090	13430	291	4190	500	9780	10	1	58141980	7971	7.77	0.89	12	0.09	1764.00	15393.00	27350	20220817	-49.87	11460	20230726	19.63	22150	-38.10	20230131	11460	19.63	20230726	27350	-49.87	20220817	11460	19.63	20230726	0.61	Y	003090	500	290 억		3040678	N	N	4196	N	00	N
85	20230817	130137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13710	-270	5	-1.93	640934560	46930	59.44	13870	13870	13500	18170	9790	13980	13657.25	5.23	0	-6403	14566	14272	13906	13612	13246	14090	13430	291	4190	500	9780	10	1	58141980	7971	7.77	0.89	12	0.08	1764.00	15393.00	27350	20220817	-49.87	11460	20230726	19.63	22150	-38.10	20230131	11460	19.63	20230726	27350	-49.87	20220817	11460	19.63	20230726	0.61	Y	003090	500	290 억		3040678	N	N	4196	N	00	N
86	20230817	120138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13720	-260	5	-1.86	588709360	43123	54.62	13870	13870	13500	18170	9790	13980	13651.86	5.23	0	-5436	14566	14272	13906	13612	13246	14090	13430	291	4190	500	9780	10	1	58141980	7977	7.78	0.89	12	0.07	1764.00	15393.00	27350	20220817	-49.84	11460	20230726	19.72	22150	-38.06	20230131	11460	19.72	20230726	27350	-49.84	20220817	11460	19.72	20230726	0.61	Y	003090	500	290 억		3040678	N	N	4196	N	00	N
87	20230817	110138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13660	-320	5	-2.29	499623760	36620	46.39	13870	13870	13500	18170	9790	13980	13643.47	5.23	0	-6695	14566	14272	13906	13612	13246	14090	13430	291	4190	500	9780	10	1	58141980	7942	7.74	0.89	12	0.06	1764.00	15393.00	27350	20220817	-50.05	11460	20230726	19.20	22150	-38.33	20230131	11460	19.20	20230726	27350	-50.05	20220817	11460	19.20	20230726	0.61	Y	003090	500	290 억		3040678	N	N	4196	N	00	N
88	20230817	100138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13620	-360	5	-2.58	313711630	22942	29.06	13870	13870	13590	18170	9790	13980	13674.12	5.23	0	-5393	14566	14272	13906	13612	13246	14090	13430	291	4190	500	9780	10	1	58141980	7919	7.72	0.88	12	0.04	1764.00	15393.00	27350	20220817	-50.20	11460	20230726	18.85	22150	-38.51	20230131	11460	18.85	20230726	27350	-50.20	20220817	11460	18.85	20230726	0.61	Y	003090	500	290 억		3040678	N	N	4196	N	00	N
89	20230817	090138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13780	-200	5	-1.43	8758740	632	0.80	13870	13870	13780	18170	9790	13980	13858.77	5.23	0	-226	14566	14272	13906	13612	13246	14090	13430	291	4190	500	9780	10	1	58141980	8012	7.81	0.90	12	0.00	1764.00	15393.00	27350	20220817	-49.62	11460	20230726	20.24	22150	-37.79	20230131	11460	20.24	20230726	27350	-49.62	20220817	11460	20.24	20230726	0.61	Y	003090	500	290 억		3040678	N	N	4196	N	00	N
90	20230816	160138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13980	-370	5	-2.58	1102498130	78791	138.24	14160	14200	13540	18650	10050	14350	13992.69	5.23	0	-9551	14596	14472	14356	14232	14116	14415	14175	291	4300	500	10040	10	1	58141980	8128	7.93	0.91	12	0.14	1764.00	15393.00	27350	20220817	-48.88	11460	20230726	21.99	22150	-36.88	20230131	11460	21.99	20230726	27350	-48.88	20220817	11460	21.99	20230726	0.59	Y	003090	500	290 억		3040605	N	N	4196	N	00	N
91	20230816	150137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13960	-390	5	-2.72	1042955320	74535	130.77	14160	14200	13540	18650	10050	14350	13992.83	5.23	0	-8919	14596	14472	14356	14232	14116	14415	14175	291	4300	500	10040	10	1	58141980	8117	7.91	0.91	12	0.13	1764.00	15393.00	27350	20220817	-48.96	11460	20230726	21.82	22150	-36.98	20230131	11460	21.82	20230726	27350	-48.96	20220817	11460	21.82	20230726	0.59	Y	003090	500	290 억		3040605	N	N	2360	N	00	N
92	20230816	140137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14100	-250	5	-1.74	914181970	65389	114.73	14160	14200	13540	18650	10050	14350	13980.67	5.23	0	-6340	14596	14472	14356	14232	14116	14415	14175	291	4300	500	10040	10	1	58141980	8198	7.99	0.92	12	0.11	1764.00	15393.00	27350	20220817	-48.45	11460	20230726	23.04	22150	-36.34	20230131	11460	23.04	20230726	27350	-48.45	20220817	11460	23.04	20230726	0.59	Y	003090	500	290 억		3040605	N	N	2360	N	00	N
93	20230816	130139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14120	-230	5	-1.60	808065610	57842	101.49	14160	14200	13540	18650	10050	14350	13970.22	5.23	0	-3993	14596	14472	14356	14232	14116	14415	14175	291	4300	500	10040	10	1	58141980	8210	8.00	0.92	12	0.10	1764.00	15393.00	27350	20220817	-48.37	11460	20230726	23.21	22150	-36.25	20230131	11460	23.21	20230726	27350	-48.37	20220817	11460	23.21	20230726	0.59	Y	003090	500	290 억		3040605	N	N	2360	N	00	N
94	20230816	120139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14050	-300	5	-2.09	711835020	50989	89.46	14160	14200	13540	18650	10050	14350	13960.56	5.23	0	-5142	14596	14472	14356	14232	14116	14415	14175	291	4300	500	10040	10	1	58141980	8169	7.96	0.91	12	0.09	1764.00	15393.00	27350	20220817	-48.63	11460	20230726	22.60	22150	-36.57	20230131	11460	22.60	20230726	27350	-48.63	20220817	11460	22.60	20230726	0.59	Y	003090	500	290 억		3040605	N	N	2360	N	00	N
95	20230816	110139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14000	-350	5	-2.44	568577740	40767	71.53	14160	14200	13540	18650	10050	14350	13947.01	5.23	0	-6688	14596	14472	14356	14232	14116	14415	14175	291	4300	500	10040	10	1	58141980	8140	7.94	0.91	12	0.07	1764.00	15393.00	27350	20220817	-48.81	11460	20230726	22.16	22150	-36.79	20230131	11460	22.16	20230726	27350	-48.81	20220817	11460	22.16	20230726	0.59	Y	003090	500	290 억		3040605	N	N	2360	N	00	N
96	20230816	100139	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13900	-450	5	-3.14	373603020	26768	46.97	14160	14200	13540	18650	10050	14350	13957.08	5.23	0	-8495	14596	14472	14356	14232	14116	14415	14175	291	4300	500	10040	10	1	58141980	8082	7.88	0.90	12	0.05	1764.00	15393.00	27350	20220817	-49.18	11460	20230726	21.29	22150	-37.25	20230131	11460	21.29	20230726	27350	-49.18	20220817	11460	21.29	20230726	0.59	Y	003090	500	290 억		3040605	N	N	2360	N	00	N
97	20230816	090137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14110	-240	5	-1.67	35385740	2501	4.39	14160	14200	14070	18650	10050	14350	14148.64	5.23	0	-1563	14596	14472	14356	14232	14116	14415	14175	291	4300	500	10040	10	1	58141980	8204	8.00	0.92	12	0.00	1764.00	15393.00	27350	20220817	-48.41	11460	20230726	23.12	22150	-36.30	20230131	11460	23.12	20230726	27350	-48.41	20220817	11460	23.12	20230726	0.59	Y	003090	500	290 억		3040605	N	N	2360	N	00	N
98	20230814	160137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14350	-170	5	-1.17	814231170	56771	76.56	14370	14480	14240	18870	10170	14520	14342.38	5.24	0	-4326	14826	14672	14526	14372	14226	14600	14300	291	4350	500	10160	10	1	58141980	8343	8.13	0.93	12	0.10	1764.00	15393.00	27400	20220811	-47.63	11460	20230726	25.22	22150	-35.21	20230131	11460	25.22	20230726	27350	-47.53	20220817	11460	25.22	20230726	0.62	Y	003090	500	290 억		3046648	N	N	2360	N	00	N
99	20230814	150137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14320	-200	5	-1.38	702968790	48989	66.07	14370	14480	14240	18870	10170	14520	14349.52	5.24	0	-6410	14826	14672	14526	14372	14226	14600	14300	291	4350	500	10160	10	1	58141980	8326	8.12	0.93	12	0.08	1764.00	15393.00	27400	20220811	-47.74	11460	20230726	24.96	22150	-35.35	20230131	11460	24.96	20230726	27350	-47.64	20220817	11460	24.96	20230726	0.62	Y	003090	500	290 억		3046648	N	N	4181	N	00	N
100	20230814	140137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14340	-180	5	-1.24	595652370	41506	55.97	14370	14480	14240	18870	10170	14520	14350.99	5.24	0	-4636	14826	14672	14526	14372	14226	14600	14300	291	4350	500	10160	10	1	58141980	8338	8.13	0.93	12	0.07	1764.00	15393.00	27400	20220811	-47.66	11460	20230726	25.13	22150	-35.26	20230131	11460	25.13	20230726	27350	-47.57	20220817	11460	25.13	20230726	0.62	Y	003090	500	290 억		3046648	N	N	4181	N	00	N
101	20230814	130137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14350	-170	5	-1.17	502837010	35024	47.23	14370	14480	14240	18870	10170	14520	14356.93	5.24	0	-2582	14826	14672	14526	14372	14226	14600	14300	291	4350	500	10160	10	1	58141980	8343	8.13	0.93	12	0.06	1764.00	15393.00	27400	20220811	-47.63	11460	20230726	25.22	22150	-35.21	20230131	11460	25.22	20230726	27350	-47.53	20220817	11460	25.22	20230726	0.62	Y	003090	500	290 억		3046648	N	N	4181	N	00	N
102	20230814	120136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14390	-130	5	-0.90	446661200	31115	41.96	14370	14480	14240	18870	10170	14520	14355.17	5.24	0	-1054	14826	14672	14526	14372	14226	14600	14300	291	4350	500	10160	10	1	58141980	8367	8.16	0.93	12	0.05	1764.00	15393.00	27400	20220811	-47.48	11460	20230726	25.57	22150	-35.03	20230131	11460	25.57	20230726	27350	-47.39	20220817	11460	25.57	20230726	0.62	Y	003090	500	290 억		3046648	N	N	4181	N	00	N
103	20230814	110137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14450	-70	5	-0.48	354897630	24747	33.37	14370	14480	14240	18870	10170	14520	14341.04	5.24	0	-1258	14826	14672	14526	14372	14226	14600	14300	291	4350	500	10160	10	1	58141980	8402	8.19	0.94	12	0.04	1764.00	15393.00	27400	20220811	-47.26	11460	20230726	26.09	22150	-34.76	20230131	11460	26.09	20230726	27350	-47.17	20220817	11460	26.09	20230726	0.62	Y	003090	500	290 억		3046648	N	N	4181	N	00	N
104	20230814	100136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14300	-220	5	-1.52	219566870	15335	20.68	14370	14480	14240	18870	10170	14520	14318.02	5.24	0	-2447	14826	14672	14526	14372	14226	14600	14300	291	4350	500	10160	10	1	58141980	8314	8.11	0.93	12	0.03	1764.00	15393.00	27400	20220811	-47.81	11460	20230726	24.78	22150	-35.44	20230131	11460	24.78	20230726	27350	-47.71	20220817	11460	24.78	20230726	0.62	Y	003090	500	290 억		3046648	N	N	4181	N	00	N
105	20230814	090137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14470	-50	5	-0.34	3451390	240	0.32	14370	14470	14370	18870	10170	14520	14380.79	5.24	0	79	14826	14672	14526	14372	14226	14600	14300	291	4350	500	10160	10	1	58141980	8413	8.20	0.94	12	0.00	1764.00	15393.00	27400	20220811	-47.19	11460	20230726	26.27	22150	-34.67	20230131	11460	26.27	20230726	27350	-47.09	20220817	11460	26.27	20230726	0.62	Y	003090	500	290 억		3046648	N	N	4181	N	00	N
106	20230811	160135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14520	-100	5	-0.68	1075247880	74114	41.98	14620	14680	14380	19000	10240	14620	14508.00	5.26	0	-29395	15093	14856	14483	14246	13873	14975	14365	291	4380	500	10230	10	1	58141980	8442	8.23	0.94	12	0.13	1764.00	15393.00	28100	20220810	-48.33	11460	20230726	26.70	22150	-34.45	20230131	11460	26.70	20230726	27400	-47.01	20220811	11460	26.70	20230726	0.64	Y	003090	500	290 억		3059177	N	N	4181	N	00	N
107	20230811	150136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14400	-220	5	-1.50	992454600	68386	38.74	14620	14680	14380	19000	10240	14620	14512.54	5.26	0	-27792	15093	14856	14483	14246	13873	14975	14365	291	4380	500	10230	10	1	58141980	8372	8.16	0.94	12	0.12	1764.00	15393.00	28100	20220810	-48.75	11460	20230726	25.65	22150	-34.99	20230131	11460	25.65	20230726	27400	-47.45	20220811	11460	25.65	20230726	0.64	Y	003090	500	290 억		3059177	N	N	3340	N	00	N
108	20230811	140136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14440	-180	5	-1.23	849590960	58492	33.14	14620	14680	14380	19000	10240	14620	14524.91	5.26	0	-21837	15093	14856	14483	14246	13873	14975	14365	291	4380	500	10230	10	1	58141980	8396	8.19	0.94	12	0.10	1764.00	15393.00	28100	20220810	-48.61	11460	20230726	26.00	22150	-34.81	20230131	11460	26.00	20230726	27400	-47.30	20220811	11460	26.00	20230726	0.64	Y	003090	500	290 억		3059177	N	N	3340	N	00	N
109	20230811	130135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14590	-30	5	-0.21	709479240	48871	27.69	14620	14680	14380	19000	10240	14620	14517.39	5.26	0	-16915	15093	14856	14483	14246	13873	14975	14365	291	4380	500	10230	10	1	58141980	8483	8.27	0.95	12	0.08	1764.00	15393.00	28100	20220810	-48.08	11460	20230726	27.31	22150	-34.13	20230131	11460	27.31	20230726	27400	-46.75	20220811	11460	27.31	20230726	0.64	Y	003090	500	290 억		3059177	N	N	3340	N	00	N
110	20230811	120136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14620	0	3	0.00	627601880	43262	24.51	14620	14680	14380	19000	10240	14620	14507.00	5.26	0	-14514	15093	14856	14483	14246	13873	14975	14365	291	4380	500	10230	10	1	58141980	8500	8.29	0.95	12	0.07	1764.00	15393.00	28100	20220810	-47.97	11460	20230726	27.57	22150	-34.00	20230131	11460	27.57	20230726	27400	-46.64	20220811	11460	27.57	20230726	0.64	Y	003090	500	290 억		3059177	N	N	3340	N	00	N
111	20230811	110136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14490	-130	5	-0.89	454431000	31396	17.79	14620	14680	14380	19000	10240	14620	14474.17	5.26	0	-12592	15093	14856	14483	14246	13873	14975	14365	291	4380	500	10230	10	1	58141980	8425	8.21	0.94	12	0.05	1764.00	15393.00	28100	20220810	-48.43	11460	20230726	26.44	22150	-34.58	20230131	11460	26.44	20230726	27400	-47.12	20220811	11460	26.44	20230726	0.64	Y	003090	500	290 억		3059177	N	N	3340	N	00	N
112	20230811	100135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14630	10	2	0.07	239276170	16500	9.35	14620	14680	14380	19000	10240	14620	14501.59	5.26	0	-6343	15093	14856	14483	14246	13873	14975	14365	291	4380	500	10230	10	1	58141980	8506	8.29	0.95	12	0.03	1764.00	15393.00	28100	20220810	-47.94	11460	20230726	27.66	22150	-33.95	20230131	11460	27.66	20230726	27400	-46.61	20220811	11460	27.66	20230726	0.64	Y	003090	500	290 억		3059177	N	N	3340	N	00	N
113	20230811	090136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14550	-70	5	-0.48	20005980	1369	0.78	14620	14630	14550	19000	10240	14620	14613.57	5.26	0	-943	15093	14856	14483	14246	13873	14975	14365	291	4380	500	10230	10	1	58141980	8460	8.25	0.95	12	0.00	1764.00	15393.00	28100	20220810	-48.22	11460	20230726	26.96	22150	-34.31	20230131	11460	26.96	20230726	27400	-46.90	20220811	11460	26.96	20230726	0.64	Y	003090	500	290 억		3059177	N	N	3340	N	00	N
114	20230810	160135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14620	510	2	3.61	2539019360	175275	176.88	14110	14720	14110	18340	9880	14110	14485.71	5.23	0	16290	14663	14386	13963	13686	13263	14525	13825	291	4230	500	9870	10	1	58141980	8500	8.29	0.95	12	0.30	1764.00	15393.00	28100	20220810	-47.97	11460	20230726	27.57	22150	-34.00	20230131	11460	27.57	20230726	28100	-47.97	20220810	11460	27.57	20230726	0.61	Y	003090	500	290 억		3038071	N	N	3340	N	00	N
115	20230810	150134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14550	440	2	3.12	2411192140	166512	168.03	14110	14720	14110	18340	9880	14110	14480.59	5.23	0	14437	14663	14386	13963	13686	13263	14525	13825	291	4230	500	9870	10	1	58141980	8460	8.25	0.95	12	0.29	1764.00	15393.00	28100	20220810	-48.22	11460	20230726	26.96	22150	-34.31	20230131	11460	26.96	20230726	28100	-48.22	20220810	11460	26.96	20230726	0.61	Y	003090	500	290 억		3038071	N	N	882	N	00	N
116	20230810	140135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14570	460	2	3.26	2035418820	140676	141.96	14110	14720	14110	18340	9880	14110	14468.84	5.23	0	14427	14663	14386	13963	13686	13263	14525	13825	291	4230	500	9870	10	1	58141980	8471	8.26	0.95	12	0.24	1764.00	15393.00	28100	20220810	-48.15	11460	20230726	27.14	22150	-34.22	20230131	11460	27.14	20230726	28100	-48.15	20220810	11460	27.14	20230726	0.61	Y	003090	500	290 억		3038071	N	N	882	N	00	N
117	20230810	130135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14540	430	2	3.05	1810415750	125250	126.40	14110	14720	14110	18340	9880	14110	14454.42	5.23	0	16512	14663	14386	13963	13686	13263	14525	13825	291	4230	500	9870	10	1	58141980	8454	8.24	0.94	12	0.22	1764.00	15393.00	28100	20220810	-48.26	11460	20230726	26.88	22150	-34.36	20230131	11460	26.88	20230726	28100	-48.26	20220810	11460	26.88	20230726	0.61	Y	003090	500	290 억		3038071	N	N	882	N	00	N
118	20230810	120134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14620	510	2	3.61	1430970750	99343	100.25	14110	14640	14110	18340	9880	14110	14404.34	5.23	0	19872	14663	14386	13963	13686	13263	14525	13825	291	4230	500	9870	10	1	58141980	8500	8.29	0.95	12	0.17	1764.00	15393.00	28100	20220810	-47.97	11460	20230726	27.57	22150	-34.00	20230131	11460	27.57	20230726	28100	-47.97	20220810	11460	27.57	20230726	0.61	Y	003090	500	290 억		3038071	N	N	882	N	00	N
119	20230810	110135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14510	400	2	2.83	1139488040	79303	80.03	14110	14590	14110	18340	9880	14110	14368.79	5.23	0	18957	14663	14386	13963	13686	13263	14525	13825	291	4230	500	9870	10	1	58141980	8436	8.23	0.94	12	0.14	1764.00	15393.00	28100	20220810	-48.36	11460	20230726	26.61	22150	-34.49	20230131	11460	26.61	20230726	28100	-48.36	20220810	11460	26.61	20230726	0.61	Y	003090	500	290 억		3038071	N	N	882	N	00	N
120	20230810	100136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14430	320	2	2.27	652990570	45742	46.16	14110	14440	14110	18340	9880	14110	14275.51	5.23	0	19076	14663	14386	13963	13686	13263	14525	13825	291	4230	500	9870	10	1	58141980	8390	8.18	0.94	12	0.08	1764.00	15393.00	28100	20220810	-48.65	11460	20230726	25.92	22150	-34.85	20230131	11460	25.92	20230726	28100	-48.65	20220810	11460	25.92	20230726	0.61	Y	003090	500	290 억		3038071	N	N	882	N	00	N
121	20230810	090135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14120	10	2	0.07	6790100	481	0.49	14110	14150	14110	18340	9880	14110	14116.63	5.23	0	82	14663	14386	13963	13686	13263	14525	13825	291	4230	500	9870	10	1	58141980	8210	8.00	0.92	12	0.00	1764.00	15393.00	28100	20220810	-49.75	11460	20230726	23.21	22150	-36.25	20230131	11460	23.21	20230726	28100	-49.75	20220810	11460	23.21	20230726	0.61	Y	003090	500	290 억		3038071	N	N	882	N	00	N
122	20230809	160135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14110	440	2	3.22	1389427360	99073	99.30	13540	14240	13540	17770	9570	13670	14024.40	5.17	0	19085	14396	14032	13776	13412	13156	13905	13285	291	4100	500	9560	10	1	58141980	8204	8.00	0.92	12	0.17	1764.00	15393.00	28150	20220808	-49.88	11460	20230726	23.12	22150	-36.30	20230131	11460	23.12	20230726	28100	-49.79	20220810	11460	23.12	20230726	0.61	Y	003090	500	290 억		3008204	N	N	882	N	00	N
123	20230809	150135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14080	410	2	3.00	1276334850	91049	91.26	13540	14240	13540	17770	9570	13670	14018.26	5.17	0	19093	14396	14032	13776	13412	13156	13905	13285	291	4100	500	9560	10	1	58141980	8186	7.98	0.91	12	0.16	1764.00	15393.00	28150	20220808	-49.98	11460	20230726	22.86	22150	-36.43	20230131	11460	22.86	20230726	28100	-49.89	20220810	11460	22.86	20230726	0.61	Y	003090	500	290 억		3008204	N	N	1577	N	00	N
124	20230809	140135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14120	450	2	3.29	1135405500	81058	81.25	13540	14240	13540	17770	9570	13670	14007.49	5.17	0	21780	14396	14032	13776	13412	13156	13905	13285	291	4100	500	9560	10	1	58141980	8210	8.00	0.92	12	0.14	1764.00	15393.00	28150	20220808	-49.84	11460	20230726	23.21	22150	-36.25	20230131	11460	23.21	20230726	28100	-49.75	20220810	11460	23.21	20230726	0.61	Y	003090	500	290 억		3008204	N	N	1577	N	00	N
125	20230809	130135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14090	420	2	3.07	965879740	69043	69.20	13540	14240	13540	17770	9570	13670	13989.72	5.17	0	20745	14396	14032	13776	13412	13156	13905	13285	291	4100	500	9560	10	1	58141980	8192	7.99	0.92	12	0.12	1764.00	15393.00	28150	20220808	-49.95	11460	20230726	22.95	22150	-36.39	20230131	11460	22.95	20230726	28100	-49.86	20220810	11460	22.95	20230726	0.61	Y	003090	500	290 억		3008204	N	N	1577	N	00	N
126	20230809	120135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14050	380	2	2.78	850225100	60814	60.95	13540	14240	13540	17770	9570	13670	13980.95	5.17	0	21173	14396	14032	13776	13412	13156	13905	13285	291	4100	500	9560	10	1	58141980	8169	7.96	0.91	12	0.10	1764.00	15393.00	28150	20220808	-50.09	11460	20230726	22.60	22150	-36.57	20230131	11460	22.60	20230726	28100	-50.00	20220810	11460	22.60	20230726	0.61	Y	003090	500	290 억		3008204	N	N	1577	N	00	N
127	20230809	110136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14000	330	2	2.41	691505580	49505	49.62	13540	14240	13540	17770	9570	13670	13968.64	5.17	0	18255	14396	14032	13776	13412	13156	13905	13285	291	4100	500	9560	10	1	58141980	8140	7.94	0.91	12	0.09	1764.00	15393.00	28150	20220808	-50.27	11460	20230726	22.16	22150	-36.79	20230131	11460	22.16	20230726	28100	-50.18	20220810	11460	22.16	20230726	0.61	Y	003090	500	290 억		3008204	N	N	1577	N	00	N
128	20230809	100133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13980	310	2	2.27	388004920	28043	28.11	13540	14060	13540	17770	9570	13670	13836.31	5.17	0	10615	14396	14032	13776	13412	13156	13905	13285	291	4100	500	9560	10	1	58141980	8128	7.93	0.91	12	0.05	1764.00	15393.00	28150	20220808	-50.34	11460	20230726	21.99	22150	-36.88	20230131	11460	21.99	20230726	28100	-50.25	20220810	11460	21.99	20230726	0.61	Y	003090	500	290 억		3008204	N	N	1577	N	00	N
129	20230809	090134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13650	-20	5	-0.15	57427680	4236	4.25	13540	13660	13540	17770	9570	13670	13555.98	5.17	0	2048	14396	14032	13776	13412	13156	13905	13285	291	4100	500	9560	10	1	58141980	7936	7.74	0.89	12	0.01	1764.00	15393.00	28150	20220808	-51.51	11460	20230726	19.11	22150	-38.37	20230131	11460	19.11	20230726	28100	-51.42	20220810	11460	19.11	20230726	0.61	Y	003090	500	290 억		3008204	N	N	1577	N	00	N
130	20230808	160136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13670	-440	5	-3.12	1376771880	99352	100.98	14070	14140	13520	18340	9880	14110	13857.40	5.20	30	-25710	14550	14330	14110	13890	13670	14440	14000	291	4230	500	9870	10	1	58141980	7948	7.75	0.89	12	0.17	1764.00	15393.00	28350	20220805	-51.78	11460	20230726	19.28	22150	-38.28	20230131	11460	19.28	20230726	28150	-51.44	20220808	11460	19.28	20230726	0.60	Y	003090	500	290 억		3023292	N	N	1577	N	00	N
131	20230808	150135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13700	-410	5	-2.91	1265223990	91190	92.68	14070	14140	13650	18340	9880	14110	13874.47	5.20	30	-25760	14550	14330	14110	13890	13670	14440	14000	291	4230	500	9870	10	1	58141980	7965	7.77	0.89	12	0.16	1764.00	15393.00	28350	20220805	-51.68	11460	20230726	19.55	22150	-38.15	20230131	11460	19.55	20230726	28150	-51.33	20220808	11460	19.55	20230726	0.60	Y	003090	500	290 억		3023292	N	N	5336	N	00	N
132	20230808	140135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13900	-210	5	-1.49	1028171060	74002	75.21	14070	14140	13730	18340	9880	14110	13893.69	5.20	30	-17879	14550	14330	14110	13890	13670	14440	14000	291	4230	500	9870	10	1	58141980	8082	7.88	0.90	12	0.13	1764.00	15393.00	28350	20220805	-50.97	11460	20230726	21.29	22150	-37.25	20230131	11460	21.29	20230726	28150	-50.62	20220808	11460	21.29	20230726	0.60	Y	003090	500	290 억		3023292	N	N	5336	N	00	N
133	20230808	130134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13940	-170	5	-1.20	934465050	67264	68.36	14070	14140	13730	18340	9880	14110	13892.35	5.20	30	-15978	14550	14330	14110	13890	13670	14440	14000	291	4230	500	9870	10	1	58141980	8105	7.90	0.91	12	0.12	1764.00	15393.00	28350	20220805	-50.83	11460	20230726	21.64	22150	-37.07	20230131	11460	21.64	20230726	28150	-50.48	20220808	11460	21.64	20230726	0.60	Y	003090	500	290 억		3023292	N	N	5336	N	00	N
134	20230808	120133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13920	-190	5	-1.35	836358370	60217	61.20	14070	14140	13730	18340	9880	14110	13888.90	5.20	30	-13542	14550	14330	14110	13890	13670	14440	14000	291	4230	500	9870	10	1	58141980	8093	7.89	0.90	12	0.10	1764.00	15393.00	28350	20220805	-50.90	11460	20230726	21.47	22150	-37.16	20230131	11460	21.47	20230726	28150	-50.55	20220808	11460	21.47	20230726	0.60	Y	003090	500	290 억		3023292	N	N	5336	N	00	N
135	20230808	110135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13840	-270	5	-1.91	693589990	49925	50.74	14070	14140	13730	18340	9880	14110	13892.43	5.20	30	-11063	14550	14330	14110	13890	13670	14440	14000	291	4230	500	9870	10	1	58141980	8047	7.85	0.90	12	0.09	1764.00	15393.00	28350	20220805	-51.18	11460	20230726	20.77	22150	-37.52	20230131	11460	20.77	20230726	28150	-50.83	20220808	11460	20.77	20230726	0.60	Y	003090	500	290 억		3023292	N	N	5336	N	00	N
136	20230808	100135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13860	-250	5	-1.77	470335830	33750	34.30	14070	14140	13790	18340	9880	14110	13935.63	5.20	30	-11487	14550	14330	14110	13890	13670	14440	14000	291	4230	500	9870	10	1	58141980	8058	7.86	0.90	12	0.06	1764.00	15393.00	28350	20220805	-51.11	11460	20230726	20.94	22150	-37.43	20230131	11460	20.94	20230726	28150	-50.76	20220808	11460	20.94	20230726	0.60	Y	003090	500	290 억		3023292	N	N	5336	N	00	N
137	20230808	090135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14100	-10	5	-0.07	33542510	2379	2.42	14070	14140	14060	18340	9880	14110	14099.20	5.20	30	1177	14550	14330	14110	13890	13670	14440	14000	291	4230	500	9870	10	1	58141980	8198	7.99	0.92	12	0.00	1764.00	15393.00	28350	20220805	-50.26	11460	20230726	23.04	22150	-36.34	20230131	11460	23.04	20230726	28150	-49.91	20220808	11460	23.04	20230726	0.60	Y	003090	500	290 억		3023292	N	N	5336	N	00	N
138	20230807	160133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14110	-50	5	-0.35	1395030320	98282	83.42	14100	14330	13890	18400	9920	14160	14194.27	5.23	0	-27847	14580	14370	14090	13880	13600	14475	13985	291	4240	500	9910	10	1	58141980	8204	8.00	0.92	12	0.17	1764.00	15393.00	28350	20220805	-50.23	11460	20230726	23.12	22150	-36.30	20230131	11460	23.12	20230726	28150	-49.88	20220808	11460	23.12	20230726	0.59	Y	003090	500	290 억		3041049	N	N	5336	N	00	N
139	20230807	150133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14190	30	2	0.21	1283122000	90358	76.70	14100	14330	13890	18400	9920	14160	14200.56	5.23	0	-27878	14580	14370	14090	13880	13600	14475	13985	291	4240	500	9910	10	1	58141980	8250	8.04	0.92	12	0.16	1764.00	15393.00	28350	20220805	-49.95	11460	20230726	23.82	22150	-35.94	20230131	11460	23.82	20230726	28150	-49.59	20220808	11460	23.82	20230726	0.59	Y	003090	500	290 억		3041049	N	N	6433	N	00	N
140	20230807	140135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14170	10	2	0.07	1094225180	77067	65.41	14100	14330	13890	18400	9920	14160	14198.51	5.23	0	-22618	14580	14370	14090	13880	13600	14475	13985	291	4240	500	9910	10	1	58141980	8239	8.03	0.92	12	0.13	1764.00	15393.00	28350	20220805	-50.02	11460	20230726	23.65	22150	-36.03	20230131	11460	23.65	20230726	28150	-49.66	20220808	11460	23.65	20230726	0.59	Y	003090	500	290 억		3041049	N	N	6433	N	00	N
141	20230807	130134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14220	60	2	0.42	919610070	64759	54.97	14100	14330	13890	18400	9920	14160	14200.68	5.23	0	-18845	14580	14370	14090	13880	13600	14475	13985	291	4240	500	9910	10	1	58141980	8268	8.06	0.92	12	0.11	1764.00	15393.00	28350	20220805	-49.84	11460	20230726	24.08	22150	-35.80	20230131	11460	24.08	20230726	28150	-49.48	20220808	11460	24.08	20230726	0.59	Y	003090	500	290 억		3041049	N	N	6433	N	00	N
142	20230807	120134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14230	70	2	0.49	784740460	55264	46.91	14100	14330	13890	18400	9920	14160	14200.06	5.23	0	-14963	14580	14370	14090	13880	13600	14475	13985	291	4240	500	9910	10	1	58141980	8274	8.07	0.92	12	0.10	1764.00	15393.00	28350	20220805	-49.81	11460	20230726	24.17	22150	-35.76	20230131	11460	24.17	20230726	28150	-49.45	20220808	11460	24.17	20230726	0.59	Y	003090	500	290 억		3041049	N	N	6433	N	00	N
143	20230807	110133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14260	100	2	0.71	641040900	45162	38.33	14100	14330	13890	18400	9920	14160	14194.48	5.23	0	-9975	14580	14370	14090	13880	13600	14475	13985	291	4240	500	9910	10	1	58141980	8291	8.08	0.93	12	0.08	1764.00	15393.00	28350	20220805	-49.70	11460	20230726	24.43	22150	-35.62	20230131	11460	24.43	20230726	28150	-49.34	20220808	11460	24.43	20230726	0.59	Y	003090	500	290 억		3041049	N	N	6433	N	00	N
144	20230807	100134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14280	120	2	0.85	361024240	25526	21.67	14100	14330	13890	18400	9920	14160	14143.20	5.23	0	-9033	14580	14370	14090	13880	13600	14475	13985	291	4240	500	9910	10	1	58141980	8303	8.10	0.93	12	0.04	1764.00	15393.00	28350	20220805	-49.63	11460	20230726	24.61	22150	-35.53	20230131	11460	24.61	20230726	28150	-49.27	20220808	11460	24.61	20230726	0.59	Y	003090	500	290 억		3041049	N	N	6433	N	00	N
145	20230807	090133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14030	-130	5	-0.92	39997040	2836	2.41	14100	14120	14030	18400	9920	14160	14096.82	5.23	0	-1640	14580	14370	14090	13880	13600	14475	13985	291	4240	500	9910	10	1	58141980	8157	7.95	0.91	12	0.00	1764.00	15393.00	28350	20220805	-50.51	11460	20230726	22.43	22150	-36.66	20230131	11460	22.43	20230726	28150	-50.16	20220808	11460	22.43	20230726	0.59	Y	003090	500	290 억		3041049	N	N	6433	N	00	N
146	20230804	160134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14160	80	2	0.57	1653149230	117545	54.49	14080	14300	13810	18300	9860	14080	14063.84	5.26	0	-22779	14713	14396	13843	13526	12973	14555	13685	291	4220	500	9850	10	1	58141980	8233	8.03	0.92	12	0.20	1764.00	15393.00	28350	20220805	-50.05	11460	20230726	23.56	22150	-36.07	20230131	11460	23.56	20230726	28350	-50.05	20220805	11460	23.56	20230726	0.66	Y	003090	500	290 억		3055849	N	N	6433	N	00	N
147	20230804	150133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14160	80	2	0.57	1539841040	109541	50.78	14080	14300	13810	18300	9860	14080	14057.21	5.26	0	-21644	14713	14396	13843	13526	12973	14555	13685	291	4220	500	9850	10	1	58141980	8233	8.03	0.92	12	0.19	1764.00	15393.00	28350	20220805	-50.05	11460	20230726	23.56	22150	-36.07	20230131	11460	23.56	20230726	28350	-50.05	20220805	11460	23.56	20230726	0.66	Y	003090	500	290 억		3055849	N	N	4376	N	00	N
148	20230804	140134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14090	10	2	0.07	1382883900	98458	45.64	14080	14300	13810	18300	9860	14080	14045.42	5.26	0	-20936	14713	14396	13843	13526	12973	14555	13685	291	4220	500	9850	10	1	58141980	8192	7.99	0.92	12	0.17	1764.00	15393.00	28350	20220805	-50.30	11460	20230726	22.95	22150	-36.39	20230131	11460	22.95	20230726	28350	-50.30	20220805	11460	22.95	20230726	0.66	Y	003090	500	290 억		3055849	N	N	4376	N	00	N
149	20230804	130134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14160	80	2	0.57	1234360660	87933	40.76	14080	14300	13810	18300	9860	14080	14037.51	5.26	0	-20306	14713	14396	13843	13526	12973	14555	13685	291	4220	500	9850	10	1	58141980	8233	8.03	0.92	12	0.15	1764.00	15393.00	28350	20220805	-50.05	11460	20230726	23.56	22150	-36.07	20230131	11460	23.56	20230726	28350	-50.05	20220805	11460	23.56	20230726	0.66	Y	003090	500	290 억		3055849	N	N	4376	N	00	N
150	20230804	120134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14140	60	2	0.43	1094026470	78014	36.17	14080	14300	13810	18300	9860	14080	14023.46	5.26	0	-22107	14713	14396	13843	13526	12973	14555	13685	291	4220	500	9850	10	1	58141980	8221	8.02	0.92	12	0.13	1764.00	15393.00	28350	20220805	-50.12	11460	20230726	23.39	22150	-36.16	20230131	11460	23.39	20230726	28350	-50.12	20220805	11460	23.39	20230726	0.66	Y	003090	500	290 억		3055849	N	N	4376	N	00	N
151	20230804	110133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14060	-20	5	-0.14	831942080	59412	27.54	14080	14300	13810	18300	9860	14080	14002.93	5.26	0	-20327	14713	14396	13843	13526	12973	14555	13685	291	4220	500	9850	10	1	58141980	8175	7.97	0.91	12	0.10	1764.00	15393.00	28350	20220805	-50.41	11460	20230726	22.69	22150	-36.52	20230131	11460	22.69	20230726	28350	-50.41	20220805	11460	22.69	20230726	0.66	Y	003090	500	290 억		3055849	N	N	4376	N	00	N
152	20230804	100132	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14050	-30	5	-0.21	592672190	42315	19.62	14080	14300	13810	18300	9860	14080	14006.20	5.26	0	-13987	14713	14396	13843	13526	12973	14555	13685	291	4220	500	9850	10	1	58141980	8169	7.96	0.91	12	0.07	1764.00	15393.00	28350	20220805	-50.44	11460	20230726	22.60	22150	-36.57	20230131	11460	22.60	20230726	28350	-50.44	20220805	11460	22.60	20230726	0.66	Y	003090	500	290 억		3055849	N	N	4376	N	00	N
153	20230804	090133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14150	70	2	0.50	28753730	2030	0.94	14080	14300	14080	18300	9860	14080	14164.40	5.26	0	-599	14713	14396	13843	13526	12973	14555	13685	291	4220	500	9850	10	1	58141980	8227	8.02	0.92	12	0.00	1764.00	15393.00	28350	20220805	-50.09	11460	20230726	23.47	22150	-36.12	20230131	11460	23.47	20230726	28350	-50.09	20220805	11460	23.47	20230726	0.66	Y	003090	500	290 억		3055849	N	N	4376	N	00	N
154	20230803	160133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14080	630	2	4.68	2988667580	214392	118.82	13380	14160	13290	17480	9420	13450	13940.13	5.22	0	18595	14063	13756	13403	13096	12743	13910	13250	291	4030	500	9410	10	1	58141980	8186	7.98	0.91	12	0.37	1764.00	15393.00	28400	20220802	-50.42	11460	20230726	22.86	22150	-36.43	20230131	11460	22.86	20230726	28350	-50.34	20220805	11460	22.86	20230726	0.67	Y	003090	500	290 억		3033772	N	N	4376	N	00	N
155	20230803	150133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14030	580	2	4.31	2726731440	195779	108.50	13380	14160	13290	17480	9420	13450	13927.60	5.22	0	21029	14063	13756	13403	13096	12743	13910	13250	291	4030	500	9410	10	1	58141980	8157	7.95	0.91	12	0.34	1764.00	15393.00	28400	20220802	-50.60	11460	20230726	22.43	22150	-36.66	20230131	11460	22.43	20230726	28350	-50.51	20220805	11460	22.43	20230726	0.67	Y	003090	500	290 억		3033772	N	N	6440	N	00	N
156	20230803	140131	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14020	570	2	4.24	2526989140	181537	100.61	13380	14160	13290	17480	9420	13450	13919.97	5.22	0	25217	14063	13756	13403	13096	12743	13910	13250	291	4030	500	9410	10	1	58141980	8152	7.95	0.91	12	0.31	1764.00	15393.00	28400	20220802	-50.63	11460	20230726	22.34	22150	-36.70	20230131	11460	22.34	20230726	28350	-50.55	20220805	11460	22.34	20230726	0.67	Y	003090	500	290 억		3033772	N	N	6440	N	00	N
157	20230803	130134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14010	560	2	4.16	2303618250	165656	91.81	13380	14160	13290	17480	9420	13450	13906.04	5.22	0	26027	14063	13756	13403	13096	12743	13910	13250	291	4030	500	9410	10	1	58141980	8146	7.94	0.91	12	0.28	1764.00	15393.00	28400	20220802	-50.67	11460	20230726	22.25	22150	-36.75	20230131	11460	22.25	20230726	28350	-50.58	20220805	11460	22.25	20230726	0.67	Y	003090	500	290 억		3033772	N	N	6440	N	00	N
158	20230803	120133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13940	490	2	3.64	2100081190	151031	83.70	13380	14160	13290	17480	9420	13450	13904.97	5.22	0	27686	14063	13756	13403	13096	12743	13910	13250	291	4030	500	9410	10	1	58141980	8105	7.90	0.91	12	0.26	1764.00	15393.00	28400	20220802	-50.92	11460	20230726	21.64	22150	-37.07	20230131	11460	21.64	20230726	28350	-50.83	20220805	11460	21.64	20230726	0.67	Y	003090	500	290 억		3033772	N	N	6440	N	00	N
159	20230803	110133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	14050	600	2	4.46	1606108880	115817	64.19	13380	14140	13290	17480	9420	13450	13867.64	5.22	0	22654	14063	13756	13403	13096	12743	13910	13250	291	4030	500	9410	10	1	58141980	8169	7.96	0.91	12	0.20	1764.00	15393.00	28400	20220802	-50.53	11460	20230726	22.60	22150	-36.57	20230131	11460	22.60	20230726	28350	-50.44	20220805	11460	22.60	20230726	0.67	Y	003090	500	290 억		3033772	N	N	6440	N	00	N
160	20230803	100132	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13810	360	2	2.68	520477820	38139	21.14	13380	13850	13290	17480	9420	13450	13646.87	5.22	0	2336	14063	13756	13403	13096	12743	13910	13250	291	4030	500	9410	10	1	58141980	8029	7.83	0.90	12	0.07	1764.00	15393.00	28400	20220802	-51.37	11460	20230726	20.51	22150	-37.65	20230131	11460	20.51	20230726	28350	-51.29	20220805	11460	20.51	20230726	0.67	Y	003090	500	290 억		3033772	N	N	6440	N	00	N
161	20230803	090132	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13310	-140	5	-1.04	53332800	3992	2.21	13380	13520	13300	17480	9420	13450	13359.92	5.22	0	-821	14063	13756	13403	13096	12743	13910	13250	291	4030	500	9410	10	1	58141980	7739	7.55	0.86	12	0.01	1764.00	15393.00	28400	20220802	-53.13	11460	20230726	16.14	22150	-39.91	20230131	11460	16.14	20230726	28350	-53.05	20220805	11460	16.14	20230726	0.67	Y	003090	500	290 억		3033772	N	N	6440	N	00	N
162	20230802	160132	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13450	200	2	1.51	2433785840	180010	153.80	13260	13710	13050	17220	9280	13250	13520.38	5.18	0	15195	13510	13380	13120	12990	12730	13445	13055	291	3970	500	9270	10	1	58141980	7820	7.62	0.87	12	0.31	1764.00	15393.00	28650	20220801	-53.05	11460	20230726	17.36	22150	-39.28	20230131	11460	17.36	20230726	28400	-52.64	20220802	11460	17.36	20230726	0.68	Y	003090	500	290 억		3010033	N	N	6440	N	00	N
163	20230802	150133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13540	290	2	2.19	2348419850	173680	148.39	13260	13710	13050	17220	9280	13250	13521.53	5.18	0	13775	13510	13380	13120	12990	12730	13445	13055	291	3970	500	9270	10	1	58141980	7872	7.68	0.88	12	0.30	1764.00	15393.00	28650	20220801	-52.74	11460	20230726	18.15	22150	-38.87	20230131	11460	18.15	20230726	28400	-52.32	20220802	11460	18.15	20230726	0.68	Y	003090	500	290 억		3010033	N	N	495	N	00	N
164	20230802	140134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13490	240	2	1.81	2114737940	156421	133.64	13260	13710	13050	17220	9280	13250	13519.53	5.18	0	18474	13510	13380	13120	12990	12730	13445	13055	291	3970	500	9270	10	1	58141980	7843	7.65	0.88	12	0.27	1764.00	15393.00	28650	20220801	-52.91	11460	20230726	17.71	22150	-39.10	20230131	11460	17.71	20230726	28400	-52.50	20220802	11460	17.71	20230726	0.68	Y	003090	500	290 억		3010033	N	N	495	N	00	N
165	20230802	130132	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13530	280	2	2.11	1821486650	134762	115.14	13260	13710	13050	17220	9280	13250	13516.32	5.18	0	24025	13510	13380	13120	12990	12730	13445	13055	291	3970	500	9270	10	1	58141980	7867	7.67	0.88	12	0.23	1764.00	15393.00	28650	20220801	-52.77	11460	20230726	18.06	22150	-38.92	20230131	11460	18.06	20230726	28400	-52.36	20220802	11460	18.06	20230726	0.68	Y	003090	500	290 억		3010033	N	N	495	N	00	N
166	20230802	120133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13580	330	2	2.49	1466895400	108634	92.81	13260	13710	13050	17220	9280	13250	13503.10	5.18	0	24319	13510	13380	13120	12990	12730	13445	13055	291	3970	500	9270	10	1	58141980	7896	7.70	0.88	12	0.19	1764.00	15393.00	28650	20220801	-52.60	11460	20230726	18.50	22150	-38.69	20230131	11460	18.50	20230726	28400	-52.18	20220802	11460	18.50	20230726	0.68	Y	003090	500	290 억		3010033	N	N	495	N	00	N
167	20230802	110132	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13630	380	2	2.87	1184122580	87844	75.05	13260	13710	13050	17220	9280	13250	13479.83	5.18	0	24451	13510	13380	13120	12990	12730	13445	13055	291	3970	500	9270	10	1	58141980	7925	7.73	0.89	12	0.15	1764.00	15393.00	28650	20220801	-52.43	11460	20230726	18.94	22150	-38.47	20230131	11460	18.94	20230726	28400	-52.01	20220802	11460	18.94	20230726	0.68	Y	003090	500	290 억		3010033	N	N	495	N	00	N
168	20230802	100132	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13520	270	2	2.04	548257730	41200	35.20	13260	13570	13050	17220	9280	13250	13307.23	5.18	0	7951	13510	13380	13120	12990	12730	13445	13055	291	3970	500	9270	10	1	58141980	7861	7.66	0.88	12	0.07	1764.00	15393.00	28650	20220801	-52.81	11460	20230726	17.98	22150	-38.96	20230131	11460	17.98	20230726	28400	-52.39	20220802	11460	17.98	20230726	0.68	Y	003090	500	290 억		3010033	N	N	495	N	00	N
169	20230802	090134	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13180	-70	5	-0.53	31572560	2383	2.04	13260	13260	13180	17220	9280	13250	13249.08	5.18	0	-1135	13510	13380	13120	12990	12730	13445	13055	291	3970	500	9270	10	1	58141980	7663	7.47	0.86	12	0.00	1764.00	15393.00	28650	20220801	-54.00	11460	20230726	15.01	22150	-40.50	20230131	11460	15.01	20230726	28400	-53.59	20220802	11460	15.01	20230726	0.68	Y	003090	500	290 억		3010033	N	N	495	N	00	N
170	20230801	160133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13250	250	2	1.92	1541015490	116983	112.39	12900	13250	12860	16900	9100	13000	13172.30	5.14	0	15079	13386	13192	12846	12652	12306	13020	12480	291	3900	500	9100	10	1	58141980	7704	7.51	0.86	12	0.20	1764.00	15393.00	28750	20220729	-53.91	11460	20230726	15.62	22150	-40.18	20230131	11460	15.62	20230726	28650	-53.75	20220801	11460	15.62	20230726	0.67	Y	003090	500	290 억		2989400	N	N	495	N	00	N
171	20230801	150131	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13200	200	2	1.54	1399907870	106321	102.15	12900	13250	12860	16900	9100	13000	13166.80	5.14	0	15032	13386	13192	12846	12652	12306	13020	12480	291	3900	500	9100	10	1	58141980	7675	7.48	0.86	12	0.18	1764.00	15393.00	28750	20220729	-54.09	11460	20230726	15.18	22150	-40.41	20230131	11460	15.18	20230726	28650	-53.93	20220801	11460	15.18	20230726	0.67	Y	003090	500	290 억		2989400	N	N	4128	N	00	N
172	20230801	140133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13170	170	2	1.31	1227840260	93293	89.63	12900	13250	12860	16900	9100	13000	13161.12	5.14	0	14958	13386	13192	12846	12652	12306	13020	12480	291	3900	500	9100	10	1	58141980	7657	7.47	0.86	12	0.16	1764.00	15393.00	28750	20220729	-54.19	11460	20230726	14.92	22150	-40.54	20230131	11460	14.92	20230726	28650	-54.03	20220801	11460	14.92	20230726	0.67	Y	003090	500	290 억		2989400	N	N	4128	N	00	N
173	20230801	130133	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13190	190	2	1.46	1056596980	80272	77.12	12900	13250	12860	16900	9100	13000	13162.71	5.14	0	18815	13386	13192	12846	12652	12306	13020	12480	291	3900	500	9100	10	1	58141980	7669	7.48	0.86	12	0.14	1764.00	15393.00	28750	20220729	-54.12	11460	20230726	15.10	22150	-40.45	20230131	11460	15.10	20230726	28650	-53.96	20220801	11460	15.10	20230726	0.67	Y	003090	500	290 억		2989400	N	N	4128	N	00	N
174	20230801	120132	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13170	170	2	1.31	945282960	71833	69.01	12900	13250	12860	16900	9100	13000	13159.45	5.14	0	18940	13386	13192	12846	12652	12306	13020	12480	291	3900	500	9100	10	1	58141980	7657	7.47	0.86	12	0.12	1764.00	15393.00	28750	20220729	-54.19	11460	20230726	14.92	22150	-40.54	20230131	11460	14.92	20230726	28650	-54.03	20220801	11460	14.92	20230726	0.67	Y	003090	500	290 억		2989400	N	N	4128	N	00	N
175	20230801	110131	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13190	190	2	1.46	701446930	53344	51.25	12900	13240	12860	16900	9100	13000	13149.50	5.14	0	19605	13386	13192	12846	12652	12306	13020	12480	291	3900	500	9100	10	1	58141980	7669	7.48	0.86	12	0.09	1764.00	15393.00	28750	20220729	-54.12	11460	20230726	15.10	22150	-40.45	20230131	11460	15.10	20230726	28650	-53.96	20220801	11460	15.10	20230726	0.67	Y	003090	500	290 억		2989400	N	N	4128	N	00	N
176	20230801	100132	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	13220	220	2	1.69	548712330	41773	40.13	12900	13240	12860	16900	9100	13000	13135.57	5.14	0	18656	13386	13192	12846	12652	12306	13020	12480	291	3900	500	9100	10	1	58141980	7686	7.49	0.86	12	0.07	1764.00	15393.00	28750	20220729	-54.02	11460	20230726	15.36	22150	-40.32	20230131	11460	15.36	20230726	28650	-53.86	20220801	11460	15.36	20230726	0.67	Y	003090	500	290 억		2989400	N	N	4128	N	00	N
177	20230801	090131	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	12970	-30	5	-0.23	16173520	1254	1.20	12900	13000	12860	16900	9100	13000	12897.54	5.14	0	-15	13386	13192	12846	12652	12306	13020	12480	291	3900	500	9100	10	1	58141980	7541	7.35	0.84	12	0.00	1764.00	15393.00	28750	20220729	-54.89	11460	20230726	13.18	22150	-41.44	20230131	11460	13.18	20230726	28650	-54.73	20220801	11460	13.18	20230726	0.67	Y	003090	500	290 억		2989400	N	N	4128	N	00	N