KissMeData/005690/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	160207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7220	120	2	1.69	1635141150	228005	79.39	6990	7290	6990	9230	4970	7100	7171.60	8.45	0	10498	7506	7302	7186	6982	6866	7245	6925	300	2130	500	5250	10	1	60016964	4333	39.89	5.43	12	0.38	181.00	1330.00	12100	20221219	-40.33	6020	20230726	19.93	11400	-36.67	20230102	6020	19.93	20230726	12100	-40.33	20221219	6020	19.93	20230726	3.55	N	005690	500	300 억		5071832	N	N	53	N	00	N
3	20230927	150210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7290	190	2	2.68	1482505740	206906	72.05	6990	7290	6990	9230	4970	7100	7165.46	8.45	0	13204	7506	7302	7186	6982	6866	7245	6925	300	2130	500	5250	10	1	60016964	4375	40.28	5.48	12	0.34	181.00	1330.00	12100	20221219	-39.75	6020	20230726	21.10	11400	-36.05	20230102	6020	21.10	20230726	12100	-39.75	20221219	6020	21.10	20230726	3.55	N	005690	500	300 억		5071832	N	N	53	N	00	N
4	20230927	140209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7210	110	2	1.55	1299948860	181749	63.29	6990	7280	6990	9230	4970	7100	7152.75	8.45	0	16983	7506	7302	7186	6982	6866	7245	6925	300	2130	500	5250	10	1	60016964	4327	39.83	5.42	12	0.30	181.00	1330.00	12100	20221219	-40.41	6020	20230726	19.77	11400	-36.75	20230102	6020	19.77	20230726	12100	-40.41	20221219	6020	19.77	20230726	3.55	N	005690	500	300 억		5071832	N	N	53	N	00	N
5	20230927	130208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7170	70	2	0.99	993051300	139249	48.49	6990	7250	6990	9230	4970	7100	7131.72	8.45	0	3766	7506	7302	7186	6982	6866	7245	6925	300	2130	500	5250	10	1	60016964	4303	39.61	5.39	12	0.23	181.00	1330.00	12100	20221219	-40.74	6020	20230726	19.10	11400	-37.11	20230102	6020	19.10	20230726	12100	-40.74	20221219	6020	19.10	20230726	3.55	N	005690	500	300 억		5071832	N	N	53	N	00	N
6	20230927	120208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7110	10	2	0.14	888818050	124653	43.41	6990	7250	6990	9230	4970	7100	7130.60	8.45	0	3507	7506	7302	7186	6982	6866	7245	6925	300	2130	500	5250	10	1	60016964	4267	39.28	5.35	12	0.21	181.00	1330.00	12100	20221219	-41.24	6020	20230726	18.11	11400	-37.63	20230102	6020	18.11	20230726	12100	-41.24	20221219	6020	18.11	20230726	3.55	N	005690	500	300 억		5071832	N	N	53	N	00	N
7	20230927	110208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7160	60	2	0.85	693440240	97256	33.87	6990	7250	6990	9230	4970	7100	7130.39	8.45	0	13956	7506	7302	7186	6982	6866	7245	6925	300	2130	500	5250	10	1	60016964	4297	39.56	5.38	12	0.16	181.00	1330.00	12100	20221219	-40.83	6020	20230726	18.94	11400	-37.19	20230102	6020	18.94	20230726	12100	-40.83	20221219	6020	18.94	20230726	3.55	N	005690	500	300 억		5071832	N	N	53	N	00	N
8	20230927	100208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7150	50	2	0.70	554920240	77873	27.12	6990	7250	6990	9230	4970	7100	7126.33	8.45	0	11751	7506	7302	7186	6982	6866	7245	6925	300	2130	500	5250	10	1	60016964	4291	39.50	5.38	12	0.13	181.00	1330.00	12100	20221219	-40.91	6020	20230726	18.77	11400	-37.28	20230102	6020	18.77	20230726	12100	-40.91	20221219	6020	18.77	20230726	3.55	N	005690	500	300 억		5071832	N	N	53	N	00	N
9	20230927	090210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7140	40	2	0.56	171697230	24443	8.51	6990	7140	6990	9230	4970	7100	7020.91	8.45	0	4181	7506	7302	7186	6982	6866	7245	6925	300	2130	500	5250	10	1	60016964	4285	39.45	5.37	12	0.04	181.00	1330.00	12100	20221219	-40.99	6020	20230726	18.60	11400	-37.37	20230102	6020	18.60	20230726	12100	-40.99	20221219	6020	18.60	20230726	3.55	N	005690	500	300 억		5071832	N	N	53	N	00	N
10	20230926	160208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7100	-210	5	-2.87	2015879310	280578	67.48	7290	7390	7070	9500	5120	7310	7184.83	8.40	0	32682	7883	7596	7423	7136	6963	7510	7050	300	2190	500	5400	10	1	60016964	4261	39.23	5.34	12	0.47	181.00	1330.00	12100	20221219	-41.32	6020	20230726	17.94	11400	-37.72	20230102	6020	17.94	20230726	12100	-41.32	20221219	6020	17.94	20230726	3.60	N	005690	500	300 억		5040160	N	N	53	N	00	N
11	20230926	150208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7180	-130	5	-1.78	1766116090	245437	59.03	7290	7390	7070	9500	5120	7310	7195.80	8.40	0	23735	7883	7596	7423	7136	6963	7510	7050	300	2190	500	5400	10	1	60016964	4309	39.67	5.40	12	0.41	181.00	1330.00	12100	20221219	-40.66	6020	20230726	19.27	11400	-37.02	20230102	6020	19.27	20230726	12100	-40.66	20221219	6020	19.27	20230726	3.60	N	005690	500	300 억		5040160	N	N	15	N	00	N
12	20230926	140206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7120	-190	5	-2.60	1613328660	224097	53.89	7290	7390	7070	9500	5120	7310	7199.24	8.40	0	25142	7883	7596	7423	7136	6963	7510	7050	300	2190	500	5400	10	1	60016964	4273	39.34	5.35	12	0.37	181.00	1330.00	12100	20221219	-41.16	6020	20230726	18.27	11400	-37.54	20230102	6020	18.27	20230726	12100	-41.16	20221219	6020	18.27	20230726	3.60	N	005690	500	300 억		5040160	N	N	15	N	00	N
13	20230926	130207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7140	-170	5	-2.33	1313960590	181912	43.75	7290	7390	7120	9500	5120	7310	7223.06	8.40	0	22568	7883	7596	7423	7136	6963	7510	7050	300	2190	500	5400	10	1	60016964	4285	39.45	5.37	12	0.30	181.00	1330.00	12100	20221219	-40.99	6020	20230726	18.60	11400	-37.37	20230102	6020	18.60	20230726	12100	-40.99	20221219	6020	18.60	20230726	3.60	N	005690	500	300 억		5040160	N	N	15	N	00	N
14	20230926	120207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7190	-120	5	-1.64	1124916600	155485	37.39	7290	7390	7150	9500	5120	7310	7234.89	8.40	0	22807	7883	7596	7423	7136	6963	7510	7050	300	2190	500	5400	10	1	60016964	4315	39.72	5.41	12	0.26	181.00	1330.00	12100	20221219	-40.58	6020	20230726	19.44	11400	-36.93	20230102	6020	19.44	20230726	12100	-40.58	20221219	6020	19.44	20230726	3.60	N	005690	500	300 억		5040160	N	N	15	N	00	N
15	20230926	110206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7210	-100	5	-1.37	1015765860	140336	33.75	7290	7390	7150	9500	5120	7310	7238.10	8.40	0	19991	7883	7596	7423	7136	6963	7510	7050	300	2190	500	5400	10	1	60016964	4327	39.83	5.42	12	0.23	181.00	1330.00	12100	20221219	-40.41	6020	20230726	19.77	11400	-36.75	20230102	6020	19.77	20230726	12100	-40.41	20221219	6020	19.77	20230726	3.60	N	005690	500	300 억		5040160	N	N	15	N	00	N
16	20230926	100207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7190	-120	5	-1.64	653111270	89912	21.62	7290	7390	7160	9500	5120	7310	7263.89	8.40	0	7429	7883	7596	7423	7136	6963	7510	7050	300	2190	500	5400	10	1	60016964	4315	39.72	5.41	12	0.15	181.00	1330.00	12100	20221219	-40.58	6020	20230726	19.44	11400	-36.93	20230102	6020	19.44	20230726	12100	-40.58	20221219	6020	19.44	20230726	3.60	N	005690	500	300 억		5040160	N	N	15	N	00	N
17	20230926	090208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7340	30	2	0.41	68091450	9325	2.24	7290	7370	7290	9500	5120	7310	7302.03	8.40	0	-1511	7883	7596	7423	7136	6963	7510	7050	300	2190	500	5400	10	1	60016964	4405	40.55	5.52	12	0.02	181.00	1330.00	12100	20221219	-39.34	6020	20230726	21.93	11400	-35.61	20230102	6020	21.93	20230726	12100	-39.34	20221219	6020	21.93	20230726	3.60	N	005690	500	300 억		5040160	N	N	15	N	00	N
18	20230925	160207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7310	-400	5	-5.19	3044882320	408394	109.37	7550	7710	7250	10020	5400	7710	7455.61	8.36	0	22540	8056	7882	7786	7612	7516	7835	7565	300	2310	500	5700	10	1	60016964	4387	40.39	5.50	12	0.68	181.00	1330.00	12100	20221219	-39.59	6020	20230726	21.43	11400	-35.88	20230102	6020	21.43	20230726	12100	-39.59	20221219	6020	21.43	20230726	3.58	N	005690	500	300 억		5019098	N	N	15	N	00	N
19	20230925	150207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7280	-430	5	-5.58	2768800010	370495	99.22	7550	7710	7250	10020	5400	7710	7472.96	8.36	0	6793	8056	7882	7786	7612	7516	7835	7565	300	2310	500	5700	10	1	60016964	4369	40.22	5.47	12	0.62	181.00	1330.00	12100	20221219	-39.83	6020	20230726	20.93	11400	-36.14	20230102	6020	20.93	20230726	12100	-39.83	20221219	6020	20.93	20230726	3.58	N	005690	500	300 억		5019098	N	N	16	N	00	N
20	20230925	140206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7330	-380	5	-4.93	2234242860	297250	79.60	7550	7710	7330	10020	5400	7710	7516.09	8.36	0	10286	8056	7882	7786	7612	7516	7835	7565	300	2310	500	5700	10	1	60016964	4399	40.50	5.51	12	0.50	181.00	1330.00	12100	20221219	-39.42	6020	20230726	21.76	11400	-35.70	20230102	6020	21.76	20230726	12100	-39.42	20221219	6020	21.76	20230726	3.58	N	005690	500	300 억		5019098	N	N	16	N	00	N
21	20230925	130206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7440	-270	5	-3.50	1725667700	228320	61.14	7550	7710	7430	10020	5400	7710	7557.82	8.36	0	1772	8056	7882	7786	7612	7516	7835	7565	300	2310	500	5700	10	1	60016964	4465	41.10	5.59	12	0.38	181.00	1330.00	12100	20221219	-38.51	6020	20230726	23.59	11400	-34.74	20230102	6020	23.59	20230726	12100	-38.51	20221219	6020	23.59	20230726	3.58	N	005690	500	300 억		5019098	N	N	16	N	00	N
22	20230925	120207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7520	-190	5	-2.46	1422799080	187733	50.27	7550	7710	7490	10020	5400	7710	7578.54	8.36	0	9423	8056	7882	7786	7612	7516	7835	7565	300	2310	500	5700	10	1	60016964	4513	41.55	5.65	12	0.31	181.00	1330.00	12100	20221219	-37.85	6020	20230726	24.92	11400	-34.04	20230102	6020	24.92	20230726	12100	-37.85	20221219	6020	24.92	20230726	3.58	N	005690	500	300 억		5019098	N	N	16	N	00	N
23	20230925	110206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7560	-150	5	-1.95	1162293150	153036	40.98	7550	7710	7520	10020	5400	7710	7594.57	8.36	0	5758	8056	7882	7786	7612	7516	7835	7565	300	2310	500	5700	10	1	60016964	4537	41.77	5.68	12	0.25	181.00	1330.00	12100	20221219	-37.52	6020	20230726	25.58	11400	-33.68	20230102	6020	25.58	20230726	12100	-37.52	20221219	6020	25.58	20230726	3.58	N	005690	500	300 억		5019098	N	N	16	N	00	N
24	20230925	100207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7680	-30	5	-0.39	821117340	107935	28.90	7550	7710	7550	10020	5400	7710	7607.10	8.36	0	10856	8056	7882	7786	7612	7516	7835	7565	300	2310	500	5700	10	1	60016964	4609	42.43	5.77	12	0.18	181.00	1330.00	12100	20221219	-36.53	6020	20230726	27.57	11400	-32.63	20230102	6020	27.57	20230726	12100	-36.53	20221219	6020	27.57	20230726	3.58	N	005690	500	300 억		5019098	N	N	16	N	00	N
25	20230925	090206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7630	-80	5	-1.04	202585680	26763	7.17	7550	7710	7550	10020	5400	7710	7567.27	8.36	0	2921	8056	7882	7786	7612	7516	7835	7565	300	2310	500	5700	10	1	60016964	4579	42.15	5.74	12	0.04	181.00	1330.00	12100	20221219	-36.94	6020	20230726	26.74	11400	-33.07	20230102	6020	26.74	20230726	12100	-36.94	20221219	6020	26.74	20230726	3.58	N	005690	500	300 억		5019098	N	N	16	N	00	N
26	20230922	160210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7710	-50	5	-0.64	2890466300	369644	68.43	7740	7960	7690	10080	5440	7760	7819.93	8.38	0	-8475	8400	8080	7890	7570	7380	7985	7475	300	2320	500	5740	10	1	60016964	4627	42.60	5.80	12	0.62	181.00	1330.00	12100	20221219	-36.28	6020	20230726	28.07	11400	-32.37	20230102	6020	28.07	20230726	12100	-36.28	20221219	6020	28.07	20230726	3.63	N	005690	500	300 억		5028409	N	N	16	N	00	N
27	20230922	150210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7750	-10	5	-0.13	2594054980	331250	61.33	7740	7960	7690	10080	5440	7760	7831.24	8.38	0	-16553	8400	8080	7890	7570	7380	7985	7475	300	2320	500	5740	10	1	60016964	4651	42.82	5.83	12	0.55	181.00	1330.00	12100	20221219	-35.95	6020	20230726	28.74	11400	-32.02	20230102	6020	28.74	20230726	12100	-35.95	20221219	6020	28.74	20230726	3.63	N	005690	500	300 억		5028409	N	N	166	N	00	N
28	20230922	140210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7780	20	2	0.26	2217637130	282865	52.37	7740	7960	7690	10080	5440	7760	7840.08	8.38	0	-25631	8400	8080	7890	7570	7380	7985	7475	300	2320	500	5740	10	1	60016964	4669	42.98	5.85	12	0.47	181.00	1330.00	12100	20221219	-35.70	6020	20230726	29.24	11400	-31.75	20230102	6020	29.24	20230726	12100	-35.70	20221219	6020	29.24	20230726	3.63	N	005690	500	300 억		5028409	N	N	166	N	00	N
29	20230922	130203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7800	40	2	0.52	2054362590	261918	48.49	7740	7960	7690	10080	5440	7760	7843.72	8.38	0	-25529	8400	8080	7890	7570	7380	7985	7475	300	2320	500	5740	10	1	60016964	4681	43.09	5.86	12	0.44	181.00	1330.00	12100	20221219	-35.54	6020	20230726	29.57	11400	-31.58	20230102	6020	29.57	20230726	12100	-35.54	20221219	6020	29.57	20230726	3.63	N	005690	500	300 억		5028409	N	N	166	N	00	N
30	20230922	120201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7830	70	2	0.90	1753686080	223302	41.34	7740	7960	7690	10080	5440	7760	7853.68	8.38	0	-18334	8400	8080	7890	7570	7380	7985	7475	300	2320	500	5740	10	1	60016964	4699	43.26	5.89	12	0.37	181.00	1330.00	12100	20221219	-35.29	6020	20230726	30.07	11400	-31.32	20230102	6020	30.07	20230726	12100	-35.29	20221219	6020	30.07	20230726	3.63	N	005690	500	300 억		5028409	N	N	166	N	00	N
31	20230922	110204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7850	90	2	1.16	1608918790	204823	37.92	7740	7960	7690	10080	5440	7760	7855.44	8.38	0	-14915	8400	8080	7890	7570	7380	7985	7475	300	2320	500	5740	10	1	60016964	4711	43.37	5.90	12	0.34	181.00	1330.00	12100	20221219	-35.12	6020	20230726	30.40	11400	-31.14	20230102	6020	30.40	20230726	12100	-35.12	20221219	6020	30.40	20230726	3.63	N	005690	500	300 억		5028409	N	N	166	N	00	N
32	20230922	100201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7890	130	2	1.68	1327379940	168799	31.25	7740	7960	7690	10080	5440	7760	7864.04	8.38	0	-18785	8400	8080	7890	7570	7380	7985	7475	300	2320	500	5740	10	1	60016964	4735	43.59	5.93	12	0.28	181.00	1330.00	12100	20221219	-34.79	6020	20230726	31.06	11400	-30.79	20230102	6020	31.06	20230726	12100	-34.79	20221219	6020	31.06	20230726	3.63	N	005690	500	300 억		5028409	N	N	166	N	00	N
33	20230922	090159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7710	-50	5	-0.64	125129210	16203	3.00	7740	7740	7690	10080	5440	7760	7721.17	8.38	0	-841	8400	8080	7890	7570	7380	7985	7475	300	2320	500	5740	10	1	60016964	4627	42.60	5.80	12	0.03	181.00	1330.00	12100	20221219	-36.28	6020	20230726	28.07	11400	-32.37	20230102	6020	28.07	20230726	12100	-36.28	20221219	6020	28.07	20230726	3.63	N	005690	500	300 억		5028409	N	N	166	N	00	N
34	20230921	160202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7760	-450	5	-5.48	4234958080	533819	37.90	8200	8210	7700	10670	5750	8210	7933.32	8.48	0	-59519	8823	8516	8183	7876	7543	8670	8030	300	2460	500	6070	10	1	60016964	4657	42.87	5.83	12	0.89	181.00	1330.00	12100	20221219	-35.87	6020	20230726	28.90	11400	-31.93	20230102	6020	28.90	20230726	12100	-35.87	20221219	6020	28.90	20230726	3.61	N	005690	500	300 억		5087256	N	N	166	N	00	N
35	20230921	150200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7780	-430	5	-5.24	3669327300	460803	32.72	8200	8210	7780	10670	5750	8210	7962.78	8.48	0	-66402	8823	8516	8183	7876	7543	8670	8030	300	2460	500	6070	10	1	60016964	4669	42.98	5.85	12	0.77	181.00	1330.00	12100	20221219	-35.70	6020	20230726	29.24	11400	-31.75	20230102	6020	29.24	20230726	12100	-35.70	20221219	6020	29.24	20230726	3.61	N	005690	500	300 억		5087256	N	N	27	N	00	N
36	20230921	140202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7900	-310	5	-3.78	2996291050	375144	26.63	8200	8210	7860	10670	5750	8210	7986.91	8.48	0	-60642	8823	8516	8183	7876	7543	8670	8030	300	2460	500	6070	10	1	60016964	4741	43.65	5.94	12	0.63	181.00	1330.00	12100	20221219	-34.71	6020	20230726	31.23	11400	-30.70	20230102	6020	31.23	20230726	12100	-34.71	20221219	6020	31.23	20230726	3.61	N	005690	500	300 억		5087256	N	N	27	N	00	N
37	20230921	130157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7920	-290	5	-3.53	2584621620	323026	22.93	8200	8210	7900	10670	5750	8210	8001.14	8.48	0	-59625	8823	8516	8183	7876	7543	8670	8030	300	2460	500	6070	10	1	60016964	4753	43.76	5.95	12	0.54	181.00	1330.00	12100	20221219	-34.55	6020	20230726	31.56	11400	-30.53	20230102	6020	31.56	20230726	12100	-34.55	20221219	6020	31.56	20230726	3.61	N	005690	500	300 억		5087256	N	N	27	N	00	N
38	20230921	120158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7930	-280	5	-3.41	2219306750	276897	19.66	8200	8210	7930	10670	5750	8210	8014.76	8.48	0	-53284	8823	8516	8183	7876	7543	8670	8030	300	2460	500	6070	10	1	60016964	4759	43.81	5.96	12	0.46	181.00	1330.00	12100	20221219	-34.46	6020	20230726	31.73	11400	-30.44	20230102	6020	31.73	20230726	12100	-34.46	20221219	6020	31.73	20230726	3.61	N	005690	500	300 억		5087256	N	N	27	N	00	N
39	20230921	110202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7980	-230	5	-2.80	1967740650	245259	17.41	8200	8210	7950	10670	5750	8210	8022.94	8.48	0	-47774	8823	8516	8183	7876	7543	8670	8030	300	2460	500	6070	10	1	60016964	4789	44.09	6.00	12	0.41	181.00	1330.00	12100	20221219	-34.05	6020	20230726	32.56	11400	-30.00	20230102	6020	32.56	20230726	12100	-34.05	20221219	6020	32.56	20230726	3.61	N	005690	500	300 억		5087256	N	N	27	N	00	N
40	20230921	100158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	8000	-210	5	-2.56	1518638280	188950	13.41	8200	8210	7950	10670	5750	8210	8037.04	8.48	0	-38899	8823	8516	8183	7876	7543	8670	8030	300	2460	500	6070	10	1	60016964	4801	44.20	6.02	12	0.31	181.00	1330.00	12100	20221219	-33.88	6020	20230726	32.89	11400	-29.82	20230102	6020	32.89	20230726	12100	-33.88	20221219	6020	32.89	20230726	3.61	N	005690	500	300 억		5087256	N	N	27	N	00	N
41	20230921	090202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	8100	-110	5	-1.34	193991120	23850	1.69	8200	8210	8050	10670	5750	8210	8133.08	8.48	0	-1947	8823	8516	8183	7876	7543	8670	8030	300	2460	500	6070	10	1	60016964	4861	44.75	6.09	12	0.04	181.00	1330.00	12100	20221219	-33.06	6020	20230726	34.55	11400	-28.95	20230102	6020	34.55	20230726	12100	-33.06	20221219	6020	34.55	20230726	3.61	N	005690	500	300 억		5087256	N	N	27	N	00	N
42	20230920	160203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	8210	270	2	3.40	11431248170	1394741	360.33	7940	8490	7850	10320	5560	7940	8195.96	8.41	0	55536	8173	8056	7983	7866	7793	8020	7830	300	2380	500	5870	10	1	60016964	4927	45.36	6.17	12	2.32	181.00	1330.00	12100	20221219	-32.15	6020	20230726	36.38	11400	-27.98	20230102	6020	36.38	20230726	12100	-32.15	20221219	6020	36.38	20230726	3.56	N	005690	500	300 억		5046444	N	N	27	N	00	N
43	20230920	150158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	8240	300	2	3.78	10720650250	1308317	338.00	7940	8490	7850	10320	5560	7940	8194.23	8.41	0	38393	8173	8056	7983	7866	7793	8020	7830	300	2380	500	5870	10	1	60016964	4945	45.52	6.20	12	2.18	181.00	1330.00	12100	20221219	-31.90	6020	20230726	36.88	11400	-27.72	20230102	6020	36.88	20230726	12100	-31.90	20221219	6020	36.88	20230726	3.56	N	005690	500	300 억		5046444	N	N	366	N	00	N
44	20230920	140201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	8260	320	2	4.03	9314246490	1137842	293.96	7940	8490	7850	10320	5560	7940	8185.89	8.41	0	4028	8173	8056	7983	7866	7793	8020	7830	300	2380	500	5870	10	1	60016964	4957	45.64	6.21	12	1.90	181.00	1330.00	12100	20221219	-31.74	6020	20230726	37.21	11400	-27.54	20230102	6020	37.21	20230726	12100	-31.74	20221219	6020	37.21	20230726	3.56	N	005690	500	300 억		5046444	N	N	366	N	00	N
45	20230920	130200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7990	50	2	0.63	2808661250	351697	90.86	7940	8100	7850	10320	5560	7940	7986.03	8.41	0	29755	8173	8056	7983	7866	7793	8020	7830	300	2380	500	5870	10	1	60016964	4795	44.14	6.01	12	0.59	181.00	1330.00	12100	20221219	-33.97	6020	20230726	32.72	11400	-29.91	20230102	6020	32.72	20230726	12100	-33.97	20221219	6020	32.72	20230726	3.56	N	005690	500	300 억		5046444	N	N	366	N	00	N
46	20230920	120158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	8000	60	2	0.76	2452185560	307173	79.36	7940	8100	7850	10320	5560	7940	7983.08	8.41	0	18905	8173	8056	7983	7866	7793	8020	7830	300	2380	500	5870	10	1	60016964	4801	44.20	6.02	12	0.51	181.00	1330.00	12100	20221219	-33.88	6020	20230726	32.89	11400	-29.82	20230102	6020	32.89	20230726	12100	-33.88	20221219	6020	32.89	20230726	3.56	N	005690	500	300 억		5046444	N	N	366	N	00	N
47	20230920	110159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	8070	130	2	1.64	1982635500	248646	64.24	7940	8100	7850	10320	5560	7940	7973.73	8.41	0	24580	8173	8056	7983	7866	7793	8020	7830	300	2380	500	5870	10	1	60016964	4843	44.59	6.07	12	0.41	181.00	1330.00	12100	20221219	-33.31	6020	20230726	34.05	11400	-29.21	20230102	6020	34.05	20230726	12100	-33.31	20221219	6020	34.05	20230726	3.56	N	005690	500	300 억		5046444	N	N	366	N	00	N
48	20230920	100157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7890	-50	5	-0.63	834009300	105241	27.19	7940	7990	7860	10320	5560	7940	7924.76	8.41	0	24442	8173	8056	7983	7866	7793	8020	7830	300	2380	500	5870	10	1	60016964	4735	43.59	5.93	12	0.18	181.00	1330.00	12100	20221219	-34.79	6020	20230726	31.06	11400	-30.79	20230102	6020	31.06	20230726	12100	-34.79	20221219	6020	31.06	20230726	3.56	N	005690	500	300 억		5046444	N	N	366	N	00	N
49	20230920	090158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7980	40	2	0.50	143183660	18031	4.66	7940	7980	7920	10320	5560	7940	7940.97	8.41	0	4640	8173	8056	7983	7866	7793	8020	7830	300	2380	500	5870	10	1	60016964	4789	44.09	6.00	12	0.03	181.00	1330.00	12100	20221219	-34.05	6020	20230726	32.56	11400	-30.00	20230102	6020	32.56	20230726	12100	-34.05	20221219	6020	32.56	20230726	3.56	N	005690	500	300 억		5046444	N	N	366	N	00	N
50	20230919	160157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7940	-100	5	-1.24	3080990040	384780	62.53	8050	8100	7910	10450	5630	8040	8007.43	8.51	0	-65618	8286	8162	8036	7912	7786	8225	7975	300	2410	500	5940	10	1	60016964	4765	43.87	5.97	12	0.64	181.00	1330.00	12100	20221219	-34.38	6020	20230726	31.89	11400	-30.35	20230102	6020	31.89	20230726	12100	-34.38	20221219	6020	31.89	20230726	3.50	N	005690	500	300 억		5108717	N	N	366	N	00	N
51	20230919	150159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7960	-80	5	-1.00	2699034710	336678	54.72	8050	8100	7960	10450	5630	8040	8016.66	8.51	0	-55587	8286	8162	8036	7912	7786	8225	7975	300	2410	500	5940	10	1	60016964	4777	43.98	5.98	12	0.56	181.00	1330.00	12100	20221219	-34.21	6020	20230726	32.23	11400	-30.18	20230102	6020	32.23	20230726	12100	-34.21	20221219	6020	32.23	20230726	3.50	N	005690	500	300 억		5108717	N	N	0	N	00	N
52	20230919	140155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	8020	-20	5	-0.25	2279397340	284202	46.19	8050	8100	7960	10450	5630	8040	8020.34	8.51	0	-30220	8286	8162	8036	7912	7786	8225	7975	300	2410	500	5940	10	1	60016964	4813	44.31	6.03	12	0.47	181.00	1330.00	12100	20221219	-33.72	6020	20230726	33.22	11400	-29.65	20230102	6020	33.22	20230726	12100	-33.72	20221219	6020	33.22	20230726	3.50	N	005690	500	300 억		5108717	N	N	0	N	00	N
53	20230919	130156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	8000	-40	5	-0.50	2125466900	264963	43.06	8050	8100	7960	10450	5630	8040	8021.75	8.51	0	-29246	8286	8162	8036	7912	7786	8225	7975	300	2410	500	5940	10	1	60016964	4801	44.20	6.02	12	0.44	181.00	1330.00	12100	20221219	-33.88	6020	20230726	32.89	11400	-29.82	20230102	6020	32.89	20230726	12100	-33.88	20221219	6020	32.89	20230726	3.50	N	005690	500	300 억		5108717	N	N	0	N	00	N
54	20230919	120159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7990	-50	5	-0.62	1933413160	240943	39.16	8050	8100	7960	10450	5630	8040	8024.36	8.51	0	-23456	8286	8162	8036	7912	7786	8225	7975	300	2410	500	5940	10	1	60016964	4795	44.14	6.01	12	0.40	181.00	1330.00	12100	20221219	-33.97	6020	20230726	32.72	11400	-29.91	20230102	6020	32.72	20230726	12100	-33.97	20221219	6020	32.72	20230726	3.50	N	005690	500	300 억		5108717	N	N	0	N	00	N
55	20230919	110201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	8070	30	2	0.37	1634053340	203634	33.09	8050	8100	7960	10450	5630	8040	8024.46	8.51	0	-11989	8286	8162	8036	7912	7786	8225	7975	300	2410	500	5940	10	1	60016964	4843	44.59	6.07	12	0.34	181.00	1330.00	12100	20221219	-33.31	6020	20230726	34.05	11400	-29.21	20230102	6020	34.05	20230726	12100	-33.31	20221219	6020	34.05	20230726	3.50	N	005690	500	300 억		5108717	N	N	0	N	00	N
56	20230919	100158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	8010	-30	5	-0.37	1056485760	131854	21.43	8050	8090	7960	10450	5630	8040	8012.54	8.51	0	-36160	8286	8162	8036	7912	7786	8225	7975	300	2410	500	5940	10	1	60016964	4807	44.25	6.02	12	0.22	181.00	1330.00	12100	20221219	-33.80	6020	20230726	33.06	11400	-29.74	20230102	6020	33.06	20230726	12100	-33.80	20221219	6020	33.06	20230726	3.50	N	005690	500	300 억		5108717	N	N	0	N	00	N
57	20230919	090158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	8090	50	2	0.62	96772840	12008	1.95	8050	8090	8050	10450	5630	8040	8059.03	8.51	0	-6154	8286	8162	8036	7912	7786	8225	7975	300	2410	500	5940	10	1	60016964	4855	44.70	6.08	12	0.02	181.00	1330.00	12100	20221219	-33.14	6020	20230726	34.39	11400	-29.04	20230102	6020	34.39	20230726	12100	-33.14	20221219	6020	34.39	20230726	3.50	N	005690	500	300 억		5108717	N	N	0	N	00	N
58	20230918	160200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	8040	130	2	1.64	4916587330	610816	104.94	7990	8160	7910	10280	5540	7910	8049.43	8.50	0	759	8163	8036	7873	7746	7583	8100	7810	300	2370	500	5850	10	1	60016964	4825	44.42	6.05	12	1.02	181.00	1330.00	12100	20221219	-33.55	6020	20230726	33.55	11400	-29.47	20230102	6020	33.55	20230726	12100	-33.55	20221219	6020	33.55	20230726	3.58	N	005690	500	300 억		5102427	N	N	3	N	00	N
59	20230918	150156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	8020	110	2	1.39	4525421040	562185	96.59	7990	8160	7910	10280	5540	7910	8049.92	8.50	0	-11273	8163	8036	7873	7746	7583	8100	7810	300	2370	500	5850	10	1	60016964	4813	44.31	6.03	12	0.94	181.00	1330.00	12100	20221219	-33.72	6020	20230726	33.22	11400	-29.65	20230102	6020	33.22	20230726	12100	-33.72	20221219	6020	33.22	20230726	3.58	N	005690	500	300 억		5102427	N	N	3	N	00	N
60	20230918	140201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	8030	120	2	1.52	4051092450	502980	86.41	7990	8160	7910	10280	5540	7910	8054.43	8.50	0	-9514	8163	8036	7873	7746	7583	8100	7810	300	2370	500	5850	10	1	60016964	4819	44.36	6.04	12	0.84	181.00	1330.00	12100	20221219	-33.64	6020	20230726	33.39	11400	-29.56	20230102	6020	33.39	20230726	12100	-33.64	20221219	6020	33.39	20230726	3.58	N	005690	500	300 억		5102427	N	N	3	N	00	N
61	20230918	130202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	8070	160	2	2.02	3761150470	466889	80.21	7990	8160	7910	10280	5540	7910	8056.05	8.50	0	-5334	8163	8036	7873	7746	7583	8100	7810	300	2370	500	5850	10	1	60016964	4843	44.59	6.07	12	0.78	181.00	1330.00	12100	20221219	-33.31	6020	20230726	34.05	11400	-29.21	20230102	6020	34.05	20230726	12100	-33.31	20221219	6020	34.05	20230726	3.58	N	005690	500	300 억		5102427	N	N	3	N	00	N
62	20230918	120159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	8060	150	2	1.90	3205387500	397548	68.30	7990	8160	7910	10280	5540	7910	8063.23	8.50	0	2038	8163	8036	7873	7746	7583	8100	7810	300	2370	500	5850	10	1	60016964	4837	44.53	6.06	12	0.66	181.00	1330.00	12100	20221219	-33.39	6020	20230726	33.89	11400	-29.30	20230102	6020	33.89	20230726	12100	-33.39	20221219	6020	33.89	20230726	3.58	N	005690	500	300 억		5102427	N	N	3	N	00	N
63	20230918	110158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	8090	180	2	2.28	2780528950	344871	59.25	7990	8160	7910	10280	5540	7910	8062.91	8.50	0	2477	8163	8036	7873	7746	7583	8100	7810	300	2370	500	5850	10	1	60016964	4855	44.70	6.08	12	0.57	181.00	1330.00	12100	20221219	-33.14	6020	20230726	34.39	11400	-29.04	20230102	6020	34.39	20230726	12100	-33.14	20221219	6020	34.39	20230726	3.58	N	005690	500	300 억		5102427	N	N	3	N	00	N
64	20230918	100156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	8060	150	2	1.90	1201580430	150129	25.79	7990	8100	7910	10280	5540	7910	8004.21	8.50	0	10367	8163	8036	7873	7746	7583	8100	7810	300	2370	500	5850	10	1	60016964	4837	44.53	6.06	12	0.25	181.00	1330.00	12100	20221219	-33.39	6020	20230726	33.89	11400	-29.30	20230102	6020	33.89	20230726	12100	-33.39	20221219	6020	33.89	20230726	3.58	N	005690	500	300 억		5102427	N	N	3	N	00	N
65	20230918	090157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7930	20	2	0.25	100390600	12619	2.17	7990	7990	7920	10280	5540	7910	7958.92	8.50	0	-107	8163	8036	7873	7746	7583	8100	7810	300	2370	500	5850	10	1	60016964	4759	43.81	5.96	12	0.02	181.00	1330.00	12100	20221219	-34.46	6020	20230726	31.73	11400	-30.44	20230102	6020	31.73	20230726	12100	-34.46	20221219	6020	31.73	20230726	3.58	N	005690	500	300 억		5102427	N	N	3	N	00	N
66	20230915	160157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7910	-120	5	-1.49	4383148670	558653	30.94	7900	8000	7710	10430	5630	8030	7845.57	8.73	0	-138092	8496	8262	7926	7692	7356	8380	7810	300	2400	500	5940	10	1	60016964	4747	43.70	5.95	12	0.93	181.00	1330.00	12100	20221219	-34.63	6020	20230726	31.40	11400	-30.61	20230102	6020	31.40	20230726	12100	-34.63	20221219	6020	31.40	20230726	3.58	N	005690	500	300 억		5237678	N	N	3	N	00	N
67	20230915	150159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7960	-70	5	-0.87	3938243580	502732	27.84	7900	8000	7710	10430	5630	8030	7833.55	8.73	0	-125577	8496	8262	7926	7692	7356	8380	7810	300	2400	500	5940	10	1	60016964	4777	43.98	5.98	12	0.84	181.00	1330.00	12100	20221219	-34.21	6020	20230726	32.23	11400	-30.18	20230102	6020	32.23	20230726	12100	-34.21	20221219	6020	32.23	20230726	3.58	N	005690	500	300 억		5237678	N	N	121	N	00	N
68	20230915	140158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7810	-220	5	-2.74	3139307200	401952	22.26	7900	7940	7710	10430	5630	8030	7809.96	8.73	0	-111544	8496	8262	7926	7692	7356	8380	7810	300	2400	500	5940	10	1	60016964	4687	43.15	5.87	12	0.67	181.00	1330.00	12100	20221219	-35.45	6020	20230726	29.73	11400	-31.49	20230102	6020	29.73	20230726	12100	-35.45	20221219	6020	29.73	20230726	3.58	N	005690	500	300 억		5237678	N	N	121	N	00	N
69	20230915	130154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7790	-240	5	-2.99	2941463710	376636	20.86	7900	7940	7710	10430	5630	8030	7809.63	8.73	0	-109058	8496	8262	7926	7692	7356	8380	7810	300	2400	500	5940	10	1	60016964	4675	43.04	5.86	12	0.63	181.00	1330.00	12100	20221219	-35.62	6020	20230726	29.40	11400	-31.67	20230102	6020	29.40	20230726	12100	-35.62	20221219	6020	29.40	20230726	3.58	N	005690	500	300 억		5237678	N	N	121	N	00	N
70	20230915	120158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7800	-230	5	-2.86	2773814880	355131	19.67	7900	7940	7710	10430	5630	8030	7810.46	8.73	0	-106216	8496	8262	7926	7692	7356	8380	7810	300	2400	500	5940	10	1	60016964	4681	43.09	5.86	12	0.59	181.00	1330.00	12100	20221219	-35.54	6020	20230726	29.57	11400	-31.58	20230102	6020	29.57	20230726	12100	-35.54	20221219	6020	29.57	20230726	3.58	N	005690	500	300 억		5237678	N	N	121	N	00	N
71	20230915	110159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7810	-220	5	-2.74	2500666210	320117	17.73	7900	7940	7710	10430	5630	8030	7811.49	8.73	0	-88241	8496	8262	7926	7692	7356	8380	7810	300	2400	500	5940	10	1	60016964	4687	43.15	5.87	12	0.53	181.00	1330.00	12100	20221219	-35.45	6020	20230726	29.73	11400	-31.49	20230102	6020	29.73	20230726	12100	-35.45	20221219	6020	29.73	20230726	3.58	N	005690	500	300 억		5237678	N	N	121	N	00	N
72	20230915	100200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7770	-260	5	-3.24	1962894070	250987	13.90	7900	7940	7710	10430	5630	8030	7820.41	8.73	0	-78824	8496	8262	7926	7692	7356	8380	7810	300	2400	500	5940	10	1	60016964	4663	42.93	5.84	12	0.42	181.00	1330.00	12100	20221219	-35.79	6020	20230726	29.07	11400	-31.84	20230102	6020	29.07	20230726	12100	-35.79	20221219	6020	29.07	20230726	3.58	N	005690	500	300 억		5237678	N	N	121	N	00	N
73	20230915	090159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7810	-220	5	-2.74	630228840	80542	4.46	7900	7940	7710	10430	5630	8030	7823.95	8.73	0	-50142	8496	8262	7926	7692	7356	8380	7810	300	2400	500	5940	10	1	60016964	4687	43.15	5.87	12	0.13	181.00	1330.00	12100	20221219	-35.45	6020	20230726	29.73	11400	-31.49	20230102	6020	29.73	20230726	12100	-35.45	20221219	6020	29.73	20230726	3.58	N	005690	500	300 억		5237678	N	N	121	N	00	N
74	20230914	160159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	8030	480	2	6.36	14268918500	1786922	586.56	7590	8160	7590	9810	5290	7550	7985.07	8.42	0	194304	7790	7670	7540	7420	7290	7675	7425	300	2260	500	5580	10	1	60016964	4819	44.36	6.04	12	2.98	181.00	1330.00	12100	20221219	-33.64	6020	20230726	33.39	11400	-29.56	20230102	6020	33.39	20230726	12100	-33.64	20221219	6020	33.39	20230726	3.48	N	005690	500	300 억		5052153	N	N	121	N	00	N
75	20230914	150156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	8000	450	2	5.96	13663699920	1711545	561.82	7590	8160	7590	9810	5290	7550	7983.25	8.42	0	194416	7790	7670	7540	7420	7290	7675	7425	300	2260	500	5580	10	1	60016964	4801	44.20	6.02	12	2.85	181.00	1330.00	12100	20221219	-33.88	6020	20230726	32.89	11400	-29.82	20230102	6020	32.89	20230726	12100	-33.88	20221219	6020	32.89	20230726	3.48	N	005690	500	300 억		5052153	N	N	125	N	00	N
76	20230914	140154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	8060	510	2	6.75	12829581320	1607256	527.58	7590	8160	7590	9810	5290	7550	7982.29	8.42	0	176780	7790	7670	7540	7420	7290	7675	7425	300	2260	500	5580	10	1	60016964	4837	44.53	6.06	12	2.68	181.00	1330.00	12100	20221219	-33.39	6020	20230726	33.89	11400	-29.30	20230102	6020	33.89	20230726	12100	-33.39	20221219	6020	33.89	20230726	3.48	N	005690	500	300 억		5052153	N	N	125	N	00	N
77	20230914	130154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	8010	460	2	6.09	12188928250	1527445	501.39	7590	8160	7590	9810	5290	7550	7979.95	8.42	0	164023	7790	7670	7540	7420	7290	7675	7425	300	2260	500	5580	10	1	60016964	4807	44.25	6.02	12	2.55	181.00	1330.00	12100	20221219	-33.80	6020	20230726	33.06	11400	-29.74	20230102	6020	33.06	20230726	12100	-33.80	20221219	6020	33.06	20230726	3.48	N	005690	500	300 억		5052153	N	N	125	N	00	N
78	20230914	120159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	8000	450	2	5.96	11491888620	1440723	472.92	7590	8160	7590	9810	5290	7550	7976.47	8.42	0	155481	7790	7670	7540	7420	7290	7675	7425	300	2260	500	5580	10	1	60016964	4801	44.20	6.02	12	2.40	181.00	1330.00	12100	20221219	-33.88	6020	20230726	32.89	11400	-29.82	20230102	6020	32.89	20230726	12100	-33.88	20221219	6020	32.89	20230726	3.48	N	005690	500	300 억		5052153	N	N	125	N	00	N
79	20230914	110157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	8080	530	2	7.02	9005982090	1132470	371.73	7590	8120	7590	9810	5290	7550	7952.51	8.42	0	117546	7790	7670	7540	7420	7290	7675	7425	300	2260	500	5580	10	1	60016964	4849	44.64	6.08	12	1.89	181.00	1330.00	12100	20221219	-33.22	6020	20230726	34.22	11400	-29.12	20230102	6020	34.22	20230726	12100	-33.22	20221219	6020	34.22	20230726	3.48	N	005690	500	300 억		5052153	N	N	125	N	00	N
80	20230914	100152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7930	380	2	5.03	5940817370	750627	246.39	7590	8080	7590	9810	5290	7550	7914.47	8.42	0	54557	7790	7670	7540	7420	7290	7675	7425	300	2260	500	5580	10	1	60016964	4759	43.81	5.96	12	1.25	181.00	1330.00	12100	20221219	-34.46	6020	20230726	31.73	11400	-30.44	20230102	6020	31.73	20230726	12100	-34.46	20221219	6020	31.73	20230726	3.48	N	005690	500	300 억		5052153	N	N	125	N	00	N
81	20230914	090156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7760	210	2	2.78	232003160	30237	9.93	7590	7760	7590	9810	5290	7550	7672.82	8.42	0	164	7790	7670	7540	7420	7290	7675	7425	300	2260	500	5580	10	1	60016964	4657	42.87	5.83	12	0.05	181.00	1330.00	12100	20221219	-35.87	6020	20230726	28.90	11400	-31.93	20230102	6020	28.90	20230726	12100	-35.87	20221219	6020	28.90	20230726	3.48	N	005690	500	300 억		5052153	N	N	125	N	00	N
82	20230913	160157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7550	-40	5	-0.53	2262794640	299471	17.50	7550	7660	7410	9860	5320	7590	7556.00	8.36	0	31489	8350	7970	7740	7360	7130	7855	7245	300	2270	500	5610	10	1	60016964	4531	41.71	5.68	12	0.50	181.00	1330.00	12100	20221219	-37.60	6020	20230726	25.42	11400	-33.77	20230102	6020	25.42	20230726	12450	-39.36	20220913	6020	25.42	20230726	3.42	N	005690	500	300 억		5017325	N	N	125	N	00	N
83	20230913	150154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7550	-40	5	-0.53	2026826280	268144	15.67	7550	7660	7410	9860	5320	7590	7558.70	8.36	0	23170	8350	7970	7740	7360	7130	7855	7245	300	2270	500	5610	10	1	60016964	4531	41.71	5.68	12	0.45	181.00	1330.00	12100	20221219	-37.60	6020	20230726	25.42	11400	-33.77	20230102	6020	25.42	20230726	12450	-39.36	20220913	6020	25.42	20230726	3.42	N	005690	500	300 억		5017325	N	N	220	N	00	N
84	20230913	140157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7600	10	2	0.13	1747133480	231211	13.51	7550	7660	7410	9860	5320	7590	7556.42	8.36	0	16163	8350	7970	7740	7360	7130	7855	7245	300	2270	500	5610	10	1	60016964	4561	41.99	5.71	12	0.39	181.00	1330.00	12100	20221219	-37.19	6020	20230726	26.25	11400	-33.33	20230102	6020	26.25	20230726	12450	-38.96	20220913	6020	26.25	20230726	3.42	N	005690	500	300 억		5017325	N	N	220	N	00	N
85	20230913	130153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7630	40	2	0.53	1551546280	205491	12.01	7550	7660	7410	9860	5320	7590	7550.40	8.36	0	11277	8350	7970	7740	7360	7130	7855	7245	300	2270	500	5610	10	1	60016964	4579	42.15	5.74	12	0.34	181.00	1330.00	12100	20221219	-36.94	6020	20230726	26.74	11400	-33.07	20230102	6020	26.74	20230726	12450	-38.71	20220913	6020	26.74	20230726	3.42	N	005690	500	300 억		5017325	N	N	220	N	00	N
86	20230913	120158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7630	40	2	0.53	1431653990	189770	11.09	7550	7660	7410	9860	5320	7590	7544.11	8.36	0	13634	8350	7970	7740	7360	7130	7855	7245	300	2270	500	5610	10	1	60016964	4579	42.15	5.74	12	0.32	181.00	1330.00	12100	20221219	-36.94	6020	20230726	26.74	11400	-33.07	20230102	6020	26.74	20230726	12450	-38.71	20220913	6020	26.74	20230726	3.42	N	005690	500	300 억		5017325	N	N	220	N	00	N
87	20230913	110156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7600	10	2	0.13	1150739720	152922	8.94	7550	7640	7410	9860	5320	7590	7524.93	8.36	0	12379	8350	7970	7740	7360	7130	7855	7245	300	2270	500	5610	10	1	60016964	4561	41.99	5.71	12	0.25	181.00	1330.00	12100	20221219	-37.19	6020	20230726	26.25	11400	-33.33	20230102	6020	26.25	20230726	12450	-38.96	20220913	6020	26.25	20230726	3.42	N	005690	500	300 억		5017325	N	N	220	N	00	N
88	20230913	100154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7560	-30	5	-0.40	890911090	118688	6.94	7550	7640	7410	9860	5320	7590	7506.19	8.36	0	8369	8350	7970	7740	7360	7130	7855	7245	300	2270	500	5610	10	1	60016964	4537	41.77	5.68	12	0.20	181.00	1330.00	12100	20221219	-37.52	6020	20230726	25.58	11400	-33.68	20230102	6020	25.58	20230726	12450	-39.28	20220913	6020	25.58	20230726	3.42	N	005690	500	300 억		5017325	N	N	220	N	00	N
89	20230913	090154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7590	0	3	0.00	71576150	9473	0.55	7550	7590	7540	9860	5320	7590	7555.08	8.36	0	-856	8350	7970	7740	7360	7130	7855	7245	300	2270	500	5610	10	1	60016964	4555	41.93	5.71	12	0.02	181.00	1330.00	12100	20221219	-37.27	6020	20230726	26.08	11400	-33.42	20230102	6020	26.08	20230726	12450	-39.04	20220913	6020	26.08	20230726	3.42	N	005690	500	300 억		5017325	N	N	220	N	00	N
90	20230912	160153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7590	-120	5	-1.56	13330751360	1705182	187.57	7720	8120	7510	10020	5400	7710	7818.13	8.76	0	-231043	7936	7822	7646	7532	7356	7880	7590	300	2310	500	5700	10	1	60016964	4555	41.93	5.71	12	2.84	181.00	1330.00	12450	20220913	-39.04	6020	20230726	26.08	11400	-33.42	20230102	6020	26.08	20230726	12450	-39.04	20220913	6020	26.08	20230726	3.40	N	005690	500	300 억		5256104	N	N	220	N	00	N
91	20230912	150155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7590	-120	5	-1.56	12845384300	1641347	180.54	7720	8120	7510	10020	5400	7710	7826.12	8.76	0	-224673	7936	7822	7646	7532	7356	7880	7590	300	2310	500	5700	10	1	60016964	4555	41.93	5.71	12	2.73	181.00	1330.00	12450	20220913	-39.04	6020	20230726	26.08	11400	-33.42	20230102	6020	26.08	20230726	12450	-39.04	20220913	6020	26.08	20230726	3.40	N	005690	500	300 억		5256104	N	N	2463	N	00	N
92	20230912	140154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7660	-50	5	-0.65	11879190600	1514207	166.56	7720	8120	7630	10020	5400	7710	7845.16	8.76	0	-239850	7936	7822	7646	7532	7356	7880	7590	300	2310	500	5700	10	1	60016964	4597	42.32	5.76	12	2.52	181.00	1330.00	12450	20220913	-38.47	6020	20230726	27.24	11400	-32.81	20230102	6020	27.24	20230726	12450	-38.47	20220913	6020	27.24	20230726	3.40	N	005690	500	300 억		5256104	N	N	2463	N	00	N
93	20230912	130154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7760	50	2	0.65	3815865800	491068	54.02	7720	7900	7630	10020	5400	7710	7770.54	8.76	0	-89866	7936	7822	7646	7532	7356	7880	7590	300	2310	500	5700	10	1	60016964	4657	42.87	5.83	12	0.82	181.00	1330.00	12450	20220913	-37.67	6020	20230726	28.90	11400	-31.93	20230102	6020	28.90	20230726	12450	-37.67	20220913	6020	28.90	20230726	3.40	N	005690	500	300 억		5256104	N	N	2463	N	00	N
94	20230912	120151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7820	110	2	1.43	3498641430	450141	49.51	7720	7900	7630	10020	5400	7710	7772.32	8.76	0	-90731	7936	7822	7646	7532	7356	7880	7590	300	2310	500	5700	10	1	60016964	4693	43.20	5.88	12	0.75	181.00	1330.00	12450	20220913	-37.19	6020	20230726	29.90	11400	-31.40	20230102	6020	29.90	20230726	12450	-37.19	20220913	6020	29.90	20230726	3.40	N	005690	500	300 억		5256104	N	N	2463	N	00	N
95	20230912	110154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7800	90	2	1.17	2001160020	258872	28.48	7720	7840	7630	10020	5400	7710	7730.31	8.76	0	-28599	7936	7822	7646	7532	7356	7880	7590	300	2310	500	5700	10	1	60016964	4681	43.09	5.86	12	0.43	181.00	1330.00	12450	20220913	-37.35	6020	20230726	29.57	11400	-31.58	20230102	6020	29.57	20230726	12450	-37.35	20220913	6020	29.57	20230726	3.40	N	005690	500	300 억		5256104	N	N	2463	N	00	N
96	20230912	100153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7720	10	2	0.13	1058351590	137592	15.13	7720	7750	7630	10020	5400	7710	7691.96	8.76	0	-9000	7936	7822	7646	7532	7356	7880	7590	300	2310	500	5700	10	1	60016964	4633	42.65	5.80	12	0.23	181.00	1330.00	12450	20220913	-37.99	6020	20230726	28.24	11400	-32.28	20230102	6020	28.24	20230726	12450	-37.99	20220913	6020	28.24	20230726	3.40	N	005690	500	300 억		5256104	N	N	2463	N	00	N
97	20230912	090155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7650	-60	5	-0.78	116948890	15194	1.67	7720	7740	7640	10020	5400	7710	7697.04	8.76	0	-9812	7936	7822	7646	7532	7356	7880	7590	300	2310	500	5700	10	1	60016964	4591	42.27	5.75	12	0.03	181.00	1330.00	12450	20220913	-38.55	6020	20230726	27.08	11400	-32.89	20230102	6020	27.08	20230726	12450	-38.55	20220913	6020	27.08	20230726	3.40	N	005690	500	300 억		5256104	N	N	2463	N	00	N
98	20230911	160152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7710	200	2	2.66	6904284920	902849	151.97	7530	7760	7470	9760	5260	7510	7647.13	8.82	0	-36528	7790	7650	7520	7380	7250	7720	7450	300	2250	500	5550	10	1	60016964	4627	42.60	5.80	12	1.50	181.00	1330.00	12450	20220913	-38.07	6020	20230726	28.07	11400	-32.37	20230102	6020	28.07	20230726	12450	-38.07	20220913	6020	28.07	20230726	3.30	N	005690	500	300 억		5294474	N	N	2463	N	00	N
99	20230911	150154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7660	150	2	2.00	6526631970	853674	143.70	7530	7760	7470	9760	5260	7510	7645.53	8.82	0	-46773	7790	7650	7520	7380	7250	7720	7450	300	2250	500	5550	10	1	60016964	4597	42.32	5.76	12	1.42	181.00	1330.00	12450	20220913	-38.47	6020	20230726	27.24	11400	-32.81	20230102	6020	27.24	20230726	12450	-38.47	20220913	6020	27.24	20230726	3.30	N	005690	500	300 억		5294474	N	N	275	N	00	N
100	20230911	140155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7720	210	2	2.80	5734876040	750595	126.35	7530	7760	7470	9760	5260	7510	7640.64	8.82	0	-35990	7790	7650	7520	7380	7250	7720	7450	300	2250	500	5550	10	1	60016964	4633	42.65	5.80	12	1.25	181.00	1330.00	12450	20220913	-37.99	6020	20230726	28.24	11400	-32.28	20230102	6020	28.24	20230726	12450	-37.99	20220913	6020	28.24	20230726	3.30	N	005690	500	300 억		5294474	N	N	275	N	00	N
101	20230911	130155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7710	200	2	2.66	4907700910	643327	108.29	7530	7740	7470	9760	5260	7510	7628.84	8.82	0	-37839	7790	7650	7520	7380	7250	7720	7450	300	2250	500	5550	10	1	60016964	4627	42.60	5.80	12	1.07	181.00	1330.00	12450	20220913	-38.07	6020	20230726	28.07	11400	-32.37	20230102	6020	28.07	20230726	12450	-38.07	20220913	6020	28.07	20230726	3.30	N	005690	500	300 억		5294474	N	N	275	N	00	N
102	20230911	120156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7670	160	2	2.13	4414569850	579118	97.48	7530	7740	7470	9760	5260	7510	7623.14	8.82	0	-40932	7790	7650	7520	7380	7250	7720	7450	300	2250	500	5550	10	1	60016964	4603	42.38	5.77	12	0.96	181.00	1330.00	12450	20220913	-38.39	6020	20230726	27.41	11400	-32.72	20230102	6020	27.41	20230726	12450	-38.39	20220913	6020	27.41	20230726	3.30	N	005690	500	300 억		5294474	N	N	275	N	00	N
103	20230911	110153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7590	80	2	1.07	2884270000	379916	63.95	7530	7690	7470	9760	5260	7510	7592.11	8.82	0	-39803	7790	7650	7520	7380	7250	7720	7450	300	2250	500	5550	10	1	60016964	4555	41.93	5.71	12	0.63	181.00	1330.00	12450	20220913	-39.04	6020	20230726	26.08	11400	-33.42	20230102	6020	26.08	20230726	12450	-39.04	20220913	6020	26.08	20230726	3.30	N	005690	500	300 억		5294474	N	N	275	N	00	N
104	20230911	100151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7540	30	2	0.40	2359377360	310263	52.23	7530	7690	7490	9760	5260	7510	7604.79	8.82	0	-47946	7790	7650	7520	7380	7250	7720	7450	300	2250	500	5550	10	1	60016964	4525	41.66	5.67	12	0.52	181.00	1330.00	12450	20220913	-39.44	6020	20230726	25.25	11400	-33.86	20230102	6020	25.25	20230726	12450	-39.44	20220913	6020	25.25	20230726	3.30	N	005690	500	300 억		5294474	N	N	275	N	00	N
105	20230911	090151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7490	-20	5	-0.27	193240080	25692	4.32	7530	7560	7490	9760	5260	7510	7521.94	8.82	0	-8160	7790	7650	7520	7380	7250	7720	7450	300	2250	500	5550	10	1	60016964	4495	41.38	5.63	12	0.04	181.00	1330.00	12450	20220913	-39.84	6020	20230726	24.42	11400	-34.30	20230102	6020	24.42	20230726	12450	-39.84	20220913	6020	24.42	20230726	3.30	N	005690	500	300 억		5294474	N	N	275	N	00	N
106	20230908	160154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7510	110	2	1.49	4371940830	582318	55.90	7480	7660	7390	9620	5180	7400	7507.84	8.76	0	30801	7946	7672	7526	7252	7106	7600	7180	300	2220	500	5470	10	1	60016964	4507	41.49	5.65	12	0.97	181.00	1330.00	12450	20220913	-39.68	6020	20230726	24.75	11400	-34.12	20230102	6020	24.75	20230726	12450	-39.68	20220913	6020	24.75	20230726	3.43	N	005690	500	300 억		5256932	N	N	275	N	00	N
107	20230908	150154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7450	50	2	0.68	3833679570	510536	49.01	7480	7660	7390	9620	5180	7400	7509.16	8.76	0	19917	7946	7672	7526	7252	7106	7600	7180	300	2220	500	5470	10	1	60016964	4471	41.16	5.60	12	0.85	181.00	1330.00	12450	20220913	-40.16	6020	20230726	23.75	11400	-34.65	20230102	6020	23.75	20230726	12450	-40.16	20220913	6020	23.75	20230726	3.43	N	005690	500	300 억		5256932	N	N	8	N	00	N
108	20230908	140154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7460	60	2	0.81	3433880150	456930	43.86	7480	7660	7390	9620	5180	7400	7515.15	8.76	0	10788	7946	7672	7526	7252	7106	7600	7180	300	2220	500	5470	10	1	60016964	4477	41.22	5.61	12	0.76	181.00	1330.00	12450	20220913	-40.08	6020	20230726	23.92	11400	-34.56	20230102	6020	23.92	20230726	12450	-40.08	20220913	6020	23.92	20230726	3.43	N	005690	500	300 억		5256932	N	N	8	N	00	N
109	20230908	130155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7480	80	2	1.08	3211909010	427237	41.01	7480	7660	7390	9620	5180	7400	7517.90	8.76	0	15196	7946	7672	7526	7252	7106	7600	7180	300	2220	500	5470	10	1	60016964	4489	41.33	5.62	12	0.71	181.00	1330.00	12450	20220913	-39.92	6020	20230726	24.25	11400	-34.39	20230102	6020	24.25	20230726	12450	-39.92	20220913	6020	24.25	20230726	3.43	N	005690	500	300 억		5256932	N	N	8	N	00	N
110	20230908	120157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7470	70	2	0.95	2844449350	377742	36.26	7480	7660	7390	9620	5180	7400	7530.18	8.76	0	7098	7946	7672	7526	7252	7106	7600	7180	300	2220	500	5470	10	1	60016964	4483	41.27	5.62	12	0.63	181.00	1330.00	12450	20220913	-40.00	6020	20230726	24.09	11400	-34.47	20230102	6020	24.09	20230726	12450	-40.00	20220913	6020	24.09	20230726	3.43	N	005690	500	300 억		5256932	N	N	8	N	00	N
111	20230908	110154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7490	90	2	1.22	2587132590	343270	32.95	7480	7660	7390	9620	5180	7400	7536.78	8.76	0	6924	7946	7672	7526	7252	7106	7600	7180	300	2220	500	5470	10	1	60016964	4495	41.38	5.63	12	0.57	181.00	1330.00	12450	20220913	-39.84	6020	20230726	24.42	11400	-34.30	20230102	6020	24.42	20230726	12450	-39.84	20220913	6020	24.42	20230726	3.43	N	005690	500	300 억		5256932	N	N	8	N	00	N
112	20230908	100154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7640	240	2	3.24	2009186220	266611	25.59	7480	7660	7390	9620	5180	7400	7536.09	8.76	0	28577	7946	7672	7526	7252	7106	7600	7180	300	2220	500	5470	10	1	60016964	4585	42.21	5.74	12	0.44	181.00	1330.00	12450	20220913	-38.63	6020	20230726	26.91	11400	-32.98	20230102	6020	26.91	20230726	12450	-38.63	20220913	6020	26.91	20230726	3.43	N	005690	500	300 억		5256932	N	N	8	N	00	N
113	20230908	090157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7500	100	2	1.35	142672170	19125	1.84	7480	7500	7410	9620	5180	7400	7460.41	8.76	0	-5691	7946	7672	7526	7252	7106	7600	7180	300	2220	500	5470	10	1	60016964	4501	41.44	5.64	12	0.03	181.00	1330.00	12450	20220913	-39.76	6020	20230726	24.58	11400	-34.21	20230102	6020	24.58	20230726	12450	-39.76	20220913	6020	24.58	20230726	3.43	N	005690	500	300 억		5256932	N	N	8	N	00	N
114	20230907	160154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7400	-300	5	-3.90	7813838000	1030375	15.74	7700	7800	7380	10010	5390	7700	7583.52	8.79	0	-19969	8633	8166	7503	7036	6373	8400	7270	300	2310	500	5690	10	1	60016964	4441	40.88	5.56	12	1.72	181.00	1330.00	12600	20220906	-41.27	6020	20230726	22.92	11400	-35.09	20230102	6020	22.92	20230726	12450	-40.56	20220913	6020	22.92	20230726	3.43	N	005690	500	300 억		5273145	N	N	8	N	00	N
115	20230907	150152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7430	-270	5	-3.51	7561981290	996383	15.22	7700	7800	7380	10010	5390	7700	7589.43	8.79	0	-22227	8633	8166	7503	7036	6373	8400	7270	300	2310	500	5690	10	1	60016964	4459	41.05	5.59	12	1.66	181.00	1330.00	12600	20220906	-41.03	6020	20230726	23.42	11400	-34.82	20230102	6020	23.42	20230726	12450	-40.32	20220913	6020	23.42	20230726	3.43	N	005690	500	300 억		5273145	N	N	26	N	00	N
116	20230907	140152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7400	-300	5	-3.90	6939507980	912388	13.94	7700	7800	7400	10010	5390	7700	7605.87	8.79	0	-21292	8633	8166	7503	7036	6373	8400	7270	300	2310	500	5690	10	1	60016964	4441	40.88	5.56	12	1.52	181.00	1330.00	12600	20220906	-41.27	6020	20230726	22.92	11400	-35.09	20230102	6020	22.92	20230726	12450	-40.56	20220913	6020	22.92	20230726	3.43	N	005690	500	300 억		5273145	N	N	26	N	00	N
117	20230907	130154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7540	-160	5	-2.08	6343975930	832472	12.72	7700	7800	7420	10010	5390	7700	7620.65	8.79	0	-28580	8633	8166	7503	7036	6373	8400	7270	300	2310	500	5690	10	1	60016964	4525	41.66	5.67	12	1.39	181.00	1330.00	12600	20220906	-40.16	6020	20230726	25.25	11400	-33.86	20230102	6020	25.25	20230726	12450	-39.44	20220913	6020	25.25	20230726	3.43	N	005690	500	300 억		5273145	N	N	26	N	00	N
118	20230907	120155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7450	-250	5	-3.25	6029902900	790580	12.08	7700	7800	7420	10010	5390	7700	7627.19	8.79	0	-18198	8633	8166	7503	7036	6373	8400	7270	300	2310	500	5690	10	1	60016964	4471	41.16	5.60	12	1.32	181.00	1330.00	12600	20220906	-40.87	6020	20230726	23.75	11400	-34.65	20230102	6020	23.75	20230726	12450	-40.16	20220913	6020	23.75	20230726	3.43	N	005690	500	300 억		5273145	N	N	26	N	00	N
119	20230907	110153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7470	-230	5	-2.99	5570329820	728976	11.14	7700	7800	7470	10010	5390	7700	7641.31	8.79	0	-26370	8633	8166	7503	7036	6373	8400	7270	300	2310	500	5690	10	1	60016964	4483	41.27	5.62	12	1.21	181.00	1330.00	12600	20220906	-40.71	6020	20230726	24.09	11400	-34.47	20230102	6020	24.09	20230726	12450	-40.00	20220913	6020	24.09	20230726	3.43	N	005690	500	300 억		5273145	N	N	26	N	00	N
120	20230907	100153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7600	-100	5	-1.30	4552372870	594045	9.08	7700	7800	7510	10010	5390	7700	7663.35	8.79	0	-15841	8633	8166	7503	7036	6373	8400	7270	300	2310	500	5690	10	1	60016964	4561	41.99	5.71	12	0.99	181.00	1330.00	12600	20220906	-39.68	6020	20230726	26.25	11400	-33.33	20230102	6020	26.25	20230726	12450	-38.96	20220913	6020	26.25	20230726	3.43	N	005690	500	300 억		5273145	N	N	26	N	00	N
121	20230907	090154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7600	-100	5	-1.30	780911090	101758	1.55	7700	7770	7570	10010	5390	7700	7674.20	8.79	0	-24742	8633	8166	7503	7036	6373	8400	7270	300	2310	500	5690	10	1	60016964	4561	41.99	5.71	12	0.17	181.00	1330.00	12600	20220906	-39.68	6020	20230726	26.25	11400	-33.33	20230102	6020	26.25	20230726	12450	-38.96	20220913	6020	26.25	20230726	3.43	N	005690	500	300 억		5273145	N	N	26	N	00	N
122	20230906	160152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7700	900	2	13.24	48506985080	6392277	3625.55	6900	7970	6840	8840	4760	6800	7588.37	8.57	0	135789	7080	6940	6860	6720	6640	7010	6790	300	2040	500	5030	10	1	60016964	4621	42.54	5.79	12	10.65	181.00	1330.00	13000	20220905	-40.77	6020	20230726	27.91	11400	-32.46	20230102	6020	27.91	20230726	12600	-38.89	20220906	6020	27.91	20230726	3.44	N	005690	500	300 억		5145914	N	N	26	N	00	N
123	20230906	150151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7640	840	2	12.35	46684551670	6154798	3490.86	6900	7970	6840	8840	4760	6800	7585.08	8.57	0	117848	7080	6940	6860	6720	6640	7010	6790	300	2040	500	5030	10	1	60016964	4585	42.21	5.74	12	10.26	181.00	1330.00	13000	20220905	-41.23	6020	20230726	26.91	11400	-32.98	20230102	6020	26.91	20230726	12600	-39.37	20220906	6020	26.91	20230726	3.44	N	005690	500	300 억		5145914	N	N	55	N	00	N
124	20230906	140153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7680	880	2	12.94	44629099170	5885834	3338.31	6900	7970	6840	8840	4760	6800	7582.48	8.57	0	68556	7080	6940	6860	6720	6640	7010	6790	300	2040	500	5030	10	1	60016964	4609	42.43	5.77	12	9.81	181.00	1330.00	13000	20220905	-40.92	6020	20230726	27.57	11400	-32.63	20230102	6020	27.57	20230726	12600	-39.05	20220906	6020	27.57	20230726	3.44	N	005690	500	300 억		5145914	N	N	55	N	00	N
125	20230906	130154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7650	850	2	12.50	41426053100	5464826	3099.52	6900	7970	6840	8840	4760	6800	7580.51	8.57	0	29130	7080	6940	6860	6720	6640	7010	6790	300	2040	500	5030	10	1	60016964	4591	42.27	5.75	12	9.11	181.00	1330.00	13000	20220905	-41.15	6020	20230726	27.08	11400	-32.89	20230102	6020	27.08	20230726	12600	-39.29	20220906	6020	27.08	20230726	3.44	N	005690	500	300 억		5145914	N	N	55	N	00	N
126	20230906	120155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7510	710	2	10.44	28601126200	3809307	2160.55	6900	7950	6840	8840	4760	6800	7508.25	8.57	0	-16497	7080	6940	6860	6720	6640	7010	6790	300	2040	500	5030	10	1	60016964	4507	41.49	5.65	12	6.35	181.00	1330.00	13000	20220905	-42.23	6020	20230726	24.75	11400	-34.12	20230102	6020	24.75	20230726	12600	-40.40	20220906	6020	24.75	20230726	3.44	N	005690	500	300 억		5145914	N	N	55	N	00	N
127	20230906	110152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7850	1050	2	15.44	18952321670	2529338	1434.58	6900	7950	6840	8840	4760	6800	7493.03	8.57	0	26737	7080	6940	6860	6720	6640	7010	6790	300	2040	500	5030	10	1	60016964	4711	43.37	5.90	12	4.21	181.00	1330.00	13000	20220905	-39.62	6020	20230726	30.40	11400	-31.14	20230102	6020	30.40	20230726	12600	-37.70	20220906	6020	30.40	20230726	3.44	N	005690	500	300 억		5145914	N	N	55	N	00	N
128	20230906	100151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7110	310	2	4.56	1432750760	203127	115.21	6900	7180	6840	8840	4760	6800	7053.64	8.57	0	71880	7080	6940	6860	6720	6640	7010	6790	300	2040	500	5030	10	1	60016964	4267	39.28	5.35	12	0.34	181.00	1330.00	13000	20220905	-45.31	6020	20230726	18.11	11400	-37.63	20230102	6020	18.11	20230726	12600	-43.57	20220906	6020	18.11	20230726	3.44	N	005690	500	300 억		5145914	N	N	55	N	00	N
129	20230906	090152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6870	70	2	1.03	64936580	9429	5.35	6900	6900	6840	8840	4760	6800	6888.12	8.57	0	-2126	7080	6940	6860	6720	6640	7010	6790	300	2040	500	5030	10	1	60016964	4123	37.96	5.17	12	0.02	181.00	1330.00	13000	20220905	-47.15	6020	20230726	14.12	11400	-39.74	20230102	6020	14.12	20230726	12600	-45.48	20220906	6020	14.12	20230726	3.44	N	005690	500	300 억		5145914	N	N	55	N	00	N
130	20230905	160150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6800	-30	5	-0.44	1198565730	174859	80.92	6790	7000	6780	8870	4790	6830	6854.64	8.54	0	24203	7056	6942	6866	6752	6676	6905	6715	300	2040	500	5050	10	1	60016964	4081	37.57	5.11	12	0.29	181.00	1330.00	13050	20220902	-47.89	6020	20230726	12.96	11400	-40.35	20230102	6020	12.96	20230726	13000	-47.69	20220905	6020	12.96	20230726	3.33	N	005690	500	300 억		5124207	N	N	55	N	00	N
131	20230905	150154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6860	30	2	0.44	1013968250	147799	68.40	6790	7000	6780	8870	4790	6830	6860.45	8.54	0	15042	7056	6942	6866	6752	6676	6905	6715	300	2040	500	5050	10	1	60016964	4117	37.90	5.16	12	0.25	181.00	1330.00	13050	20220902	-47.43	6020	20230726	13.95	11400	-39.82	20230102	6020	13.95	20230726	13000	-47.23	20220905	6020	13.95	20230726	3.33	N	005690	500	300 억		5124207	N	N	37	N	00	N
132	20230905	140154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6880	50	2	0.73	889909720	129668	60.01	6790	7000	6780	8870	4790	6830	6862.99	8.54	0	13636	7056	6942	6866	6752	6676	6905	6715	300	2040	500	5050	10	1	60016964	4129	38.01	5.17	12	0.22	181.00	1330.00	13050	20220902	-47.28	6020	20230726	14.29	11400	-39.65	20230102	6020	14.29	20230726	13000	-47.08	20220905	6020	14.29	20230726	3.33	N	005690	500	300 억		5124207	N	N	37	N	00	N
133	20230905	130146	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6840	10	2	0.15	506851930	74251	34.36	6790	6880	6780	8870	4790	6830	6826.20	8.54	0	4280	7056	6942	6866	6752	6676	6905	6715	300	2040	500	5050	10	1	60016964	4105	37.79	5.14	12	0.12	181.00	1330.00	13050	20220902	-47.59	6020	20230726	13.62	11400	-40.00	20230102	6020	13.62	20230726	13000	-47.38	20220905	6020	13.62	20230726	3.33	N	005690	500	300 억		5124207	N	N	37	N	00	N
134	20230905	120152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6850	20	2	0.29	405308020	59366	27.47	6790	6880	6780	8870	4790	6830	6827.28	8.54	0	5930	7056	6942	6866	6752	6676	6905	6715	300	2040	500	5050	10	1	60016964	4111	37.85	5.15	12	0.10	181.00	1330.00	13050	20220902	-47.51	6020	20230726	13.79	11400	-39.91	20230102	6020	13.79	20230726	13000	-47.31	20220905	6020	13.79	20230726	3.33	N	005690	500	300 억		5124207	N	N	37	N	00	N
135	20230905	110152	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6850	20	2	0.29	331226570	48545	22.47	6790	6870	6780	8870	4790	6830	6823.08	8.54	0	4653	7056	6942	6866	6752	6676	6905	6715	300	2040	500	5050	10	1	60016964	4111	37.85	5.15	12	0.08	181.00	1330.00	13050	20220902	-47.51	6020	20230726	13.79	11400	-39.91	20230102	6020	13.79	20230726	13000	-47.31	20220905	6020	13.79	20230726	3.33	N	005690	500	300 억		5124207	N	N	37	N	00	N
136	20230905	100151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6810	-20	5	-0.29	243309990	35677	16.51	6790	6870	6780	8870	4790	6830	6819.80	8.54	0	-3267	7056	6942	6866	6752	6676	6905	6715	300	2040	500	5050	10	1	60016964	4087	37.62	5.12	12	0.06	181.00	1330.00	13050	20220902	-47.82	6020	20230726	13.12	11400	-40.26	20230102	6020	13.12	20230726	13000	-47.62	20220905	6020	13.12	20230726	3.33	N	005690	500	300 억		5124207	N	N	37	N	00	N
137	20230905	090150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6870	40	2	0.59	33678930	4959	2.30	6790	6870	6790	8870	4790	6830	6791.48	8.54	0	-588	7056	6942	6866	6752	6676	6905	6715	300	2040	500	5050	10	1	60016964	4123	37.96	5.17	12	0.01	181.00	1330.00	13050	20220902	-47.36	6020	20230726	14.12	11400	-39.74	20230102	6020	14.12	20230726	13000	-47.15	20220905	6020	14.12	20230726	3.33	N	005690	500	300 억		5124207	N	N	37	N	00	N
138	20230904	160150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6830	-90	5	-1.30	1469355520	214269	16.86	6920	6980	6790	8990	4850	6920	6857.52	8.57	0	-23284	7513	7216	7043	6746	6573	7130	6660	300	2070	500	5120	10	1	60016964	4099	37.73	5.14	12	0.36	181.00	1330.00	13050	20220902	-47.66	6020	20230726	13.46	11400	-40.09	20230102	6020	13.46	20230726	13000	-47.46	20220905	6020	13.46	20230726	3.31	N	005690	500	300 억		5143302	N	N	37	N	00	N
139	20230904	150147	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6820	-100	5	-1.45	1340797800	195377	15.38	6920	6980	6790	8990	4850	6920	6862.55	8.57	0	-20931	7513	7216	7043	6746	6573	7130	6660	300	2070	500	5120	10	1	60016964	4093	37.68	5.13	12	0.33	181.00	1330.00	13050	20220902	-47.74	6020	20230726	13.29	11400	-40.18	20230102	6020	13.29	20230726	13000	-47.54	20220905	6020	13.29	20230726	3.31	N	005690	500	300 억		5143302	N	N	152	N	00	N
140	20230904	140149	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6820	-100	5	-1.45	1219472790	177577	13.98	6920	6980	6790	8990	4850	6920	6867.22	8.57	0	-15812	7513	7216	7043	6746	6573	7130	6660	300	2070	500	5120	10	1	60016964	4093	37.68	5.13	12	0.30	181.00	1330.00	13050	20220902	-47.74	6020	20230726	13.29	11400	-40.18	20230102	6020	13.29	20230726	13000	-47.54	20220905	6020	13.29	20230726	3.31	N	005690	500	300 억		5143302	N	N	152	N	00	N
141	20230904	130151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6810	-110	5	-1.59	1139224200	165795	13.05	6920	6980	6790	8990	4850	6920	6871.21	8.57	0	-13567	7513	7216	7043	6746	6573	7130	6660	300	2070	500	5120	10	1	60016964	4087	37.62	5.12	12	0.28	181.00	1330.00	13050	20220902	-47.82	6020	20230726	13.12	11400	-40.26	20230102	6020	13.12	20230726	13000	-47.62	20220905	6020	13.12	20230726	3.31	N	005690	500	300 억		5143302	N	N	152	N	00	N
142	20230904	120148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6870	-50	5	-0.72	872831280	126693	9.97	6920	6980	6830	8990	4850	6920	6889.28	8.57	0	-10045	7513	7216	7043	6746	6573	7130	6660	300	2070	500	5120	10	1	60016964	4123	37.96	5.17	12	0.21	181.00	1330.00	13050	20220902	-47.36	6020	20230726	14.12	11400	-39.74	20230102	6020	14.12	20230726	13000	-47.15	20220905	6020	14.12	20230726	3.31	N	005690	500	300 억		5143302	N	N	152	N	00	N
143	20230904	110147	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6830	-90	5	-1.30	785288630	113926	8.97	6920	6980	6830	8990	4850	6920	6892.91	8.57	0	-10416	7513	7216	7043	6746	6573	7130	6660	300	2070	500	5120	10	1	60016964	4099	37.73	5.14	12	0.19	181.00	1330.00	13050	20220902	-47.66	6020	20230726	13.46	11400	-40.09	20230102	6020	13.46	20230726	13000	-47.46	20220905	6020	13.46	20230726	3.31	N	005690	500	300 억		5143302	N	N	152	N	00	N
144	20230904	100146	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6910	-10	5	-0.14	496117620	71777	5.65	6920	6980	6870	8990	4850	6920	6911.90	8.57	0	-2112	7513	7216	7043	6746	6573	7130	6660	300	2070	500	5120	10	1	60016964	4147	38.18	5.20	12	0.12	181.00	1330.00	13050	20220902	-47.05	6020	20230726	14.78	11400	-39.39	20230102	6020	14.78	20230726	13000	-46.85	20220905	6020	14.78	20230726	3.31	N	005690	500	300 억		5143302	N	N	152	N	00	N
145	20230904	090148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6930	10	2	0.14	83296400	12039	0.95	6920	6960	6900	8990	4850	6920	6918.86	8.57	0	-2641	7513	7216	7043	6746	6573	7130	6660	300	2070	500	5120	10	1	60016964	4159	38.29	5.21	12	0.02	181.00	1330.00	13050	20220902	-46.90	6020	20230726	15.12	11400	-39.21	20230102	6020	15.12	20230726	13000	-46.69	20220905	6020	15.12	20230726	3.31	N	005690	500	300 억		5143302	N	N	152	N	00	N
146	20230901	160148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6920	-30	5	-0.43	8974971140	1265956	460.91	6960	7340	6870	9030	4870	6950	7089.67	9.10	0	-250636	7250	7100	7020	6870	6790	7060	6830	300	2080	500	5140	10	1	60016964	4153	38.23	5.20	12	2.11	181.00	1330.00	13050	20220902	-46.97	6020	20230726	14.95	11400	-39.30	20230102	6020	14.95	20230726	13050	-46.97	20220902	6020	14.95	20230726	3.27	N	005690	500	300 억		5463282	N	N	152	N	00	N
147	20230901	150150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7000	50	2	0.72	8550552590	1204770	438.63	6960	7340	6870	9030	4870	6950	7097.25	9.10	0	-258080	7250	7100	7020	6870	6790	7060	6830	300	2080	500	5140	10	1	60016964	4201	38.67	5.26	12	2.01	181.00	1330.00	13050	20220902	-46.36	6020	20230726	16.28	11400	-38.60	20230102	6020	16.28	20230726	13050	-46.36	20220902	6020	16.28	20230726	3.27	N	005690	500	300 억		5463282	N	N	17	N	00	N
148	20230901	140148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	7040	90	2	1.29	7659878470	1077243	392.20	6960	7340	6870	9030	4870	6950	7110.63	9.10	0	-247728	7250	7100	7020	6870	6790	7060	6830	300	2080	500	5140	10	1	60016964	4225	38.90	5.29	12	1.79	181.00	1330.00	13050	20220902	-46.05	6020	20230726	16.94	11400	-38.25	20230102	6020	16.94	20230726	13050	-46.05	20220902	6020	16.94	20230726	3.27	N	005690	500	300 억		5463282	N	N	17	N	00	N
149	20230901	130148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6890	-60	5	-0.86	872004110	126272	45.97	6960	7000	6870	9030	4870	6950	6905.76	9.10	0	-54390	7250	7100	7020	6870	6790	7060	6830	300	2080	500	5140	10	1	60016964	4135	38.07	5.18	12	0.21	181.00	1330.00	13050	20220902	-47.20	6020	20230726	14.45	11400	-39.56	20230102	6020	14.45	20230726	13050	-47.20	20220902	6020	14.45	20230726	3.27	N	005690	500	300 억		5463282	N	N	17	N	00	N
150	20230901	120147	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6870	-80	5	-1.15	647609690	93690	34.11	6960	7000	6870	9030	4870	6950	6912.26	9.10	0	-42112	7250	7100	7020	6870	6790	7060	6830	300	2080	500	5140	10	1	60016964	4123	37.96	5.17	12	0.16	181.00	1330.00	13050	20220902	-47.36	6020	20230726	14.12	11400	-39.74	20230102	6020	14.12	20230726	13050	-47.36	20220902	6020	14.12	20230726	3.27	N	005690	500	300 억		5463282	N	N	17	N	00	N
151	20230901	110148	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6930	-20	5	-0.29	460312480	66516	24.22	6960	7000	6880	9030	4870	6950	6920.33	9.10	0	-22175	7250	7100	7020	6870	6790	7060	6830	300	2080	500	5140	10	1	60016964	4159	38.29	5.21	12	0.11	181.00	1330.00	13050	20220902	-46.90	6020	20230726	15.12	11400	-39.21	20230102	6020	15.12	20230726	13050	-46.90	20220902	6020	15.12	20230726	3.27	N	005690	500	300 억		5463282	N	N	17	N	00	N
152	20230901	100147	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6900	-50	5	-0.72	322823400	46650	16.98	6960	7000	6880	9030	4870	6950	6920.12	9.10	0	-20143	7250	7100	7020	6870	6790	7060	6830	300	2080	500	5140	10	1	60016964	4141	38.12	5.19	12	0.08	181.00	1330.00	13050	20220902	-47.13	6020	20230726	14.62	11400	-39.47	20230102	6020	14.62	20230726	13050	-47.13	20220902	6020	14.62	20230726	3.27	N	005690	500	300 억		5463282	N	N	17	N	00	N
153	20230901	090146	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6930	-20	5	-0.29	11399180	1639	0.60	6960	7000	6930	9030	4870	6950	6954.96	9.10	0	-1170	7250	7100	7020	6870	6790	7060	6830	300	2080	500	5140	10	1	60016964	4159	38.29	5.21	12	0.00	181.00	1330.00	13050	20220902	-46.90	6020	20230726	15.12	11400	-39.21	20230102	6020	15.12	20230726	13050	-46.90	20220902	6020	15.12	20230726	3.27	N	005690	500	300 억		5463282	N	N	17	N	00	N