KissMeData/009290/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	160241	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6400	-60	5	-0.93	474566420	73724	154.48	6450	6550	6370	8390	4530	6460	6437.15	19.02	0	12151	6546	6502	6466	6422	6386	6485	6405	524	1930	1000	4780	10	1	52420851	3355	13.88	0.59	12	0.14	461.00	10762.00	7050	20230810	-9.22	5370	20230316	19.18	7050	-9.22	20230810	5370	19.18	20230316	7050	-9.22	20230810	5370	19.18	20230316	0.74	N	009290	1000	524 억		9968183	N	N	3	N	00	N
3	20230831	150312	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6370	-90	5	-1.39	461824840	71729	150.30	6450	6550	6370	8390	4530	6460	6438.47	19.02	0	12332	6546	6502	6466	6422	6386	6485	6405	524	1930	1000	4780	10	1	52420851	3339	13.82	0.59	12	0.14	461.00	10762.00	7050	20230810	-9.65	5370	20230316	18.62	7050	-9.65	20230810	5370	18.62	20230316	7050	-9.65	20230810	5370	18.62	20230316	0.74	N	009290	1000	524 억		9968183	N	N	4	N	00	N
4	20230831	140325	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6410	-50	5	-0.77	377904230	58601	122.79	6450	6550	6370	8390	4530	6460	6448.77	19.02	0	14316	6546	6502	6466	6422	6386	6485	6405	524	1930	1000	4780	10	1	52420851	3360	13.90	0.60	12	0.11	461.00	10762.00	7050	20230810	-9.08	5370	20230316	19.37	7050	-9.08	20230810	5370	19.37	20230316	7050	-9.08	20230810	5370	19.37	20230316	0.74	N	009290	1000	524 억		9968183	N	N	4	N	00	N
5	20230831	130320	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6420	-40	5	-0.62	363982610	56431	118.24	6450	6550	6370	8390	4530	6460	6450.05	19.02	0	14112	6546	6502	6466	6422	6386	6485	6405	524	1930	1000	4780	10	1	52420851	3365	13.93	0.60	12	0.11	461.00	10762.00	7050	20230810	-8.94	5370	20230316	19.55	7050	-8.94	20230810	5370	19.55	20230316	7050	-8.94	20230810	5370	19.55	20230316	0.74	N	009290	1000	524 억		9968183	N	N	4	N	00	N
6	20230831	120325	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6410	-50	5	-0.77	300120760	46446	97.32	6450	6550	6400	8390	4530	6460	6461.71	19.02	0	13236	6546	6502	6466	6422	6386	6485	6405	524	1930	1000	4780	10	1	52420851	3360	13.90	0.60	12	0.09	461.00	10762.00	7050	20230810	-9.08	5370	20230316	19.37	7050	-9.08	20230810	5370	19.37	20230316	7050	-9.08	20230810	5370	19.37	20230316	0.74	N	009290	1000	524 억		9968183	N	N	4	N	00	N
7	20230831	110429	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6460	0	3	0.00	206911190	31925	66.90	6450	6550	6440	8390	4530	6460	6481.16	19.02	0	10169	6546	6502	6466	6422	6386	6485	6405	524	1930	1000	4780	10	1	52420851	3386	14.01	0.60	12	0.06	461.00	10762.00	7050	20230810	-8.37	5370	20230316	20.30	7050	-8.37	20230810	5370	20.30	20230316	7050	-8.37	20230810	5370	20.30	20230316	0.74	N	009290	1000	524 억		9968183	N	N	4	N	00	N
8	20230831	100347	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6490	30	2	0.46	112810630	17344	36.34	6450	6550	6450	8390	4530	6460	6504.30	19.02	0	7890	6546	6502	6466	6422	6386	6485	6405	524	1930	1000	4780	10	1	52420851	3402	14.08	0.60	12	0.03	461.00	10762.00	7050	20230810	-7.94	5370	20230316	20.86	7050	-7.94	20230810	5370	20.86	20230316	7050	-7.94	20230810	5370	20.86	20230316	0.74	N	009290	1000	524 억		9968183	N	N	4	N	00	N
9	20230831	090258	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6460	0	3	0.00	6004240	930	1.95	6450	6460	6450	8390	4530	6460	6456.17	19.02	0	457	6546	6502	6466	6422	6386	6485	6405	524	1930	1000	4780	10	1	52420851	3386	14.01	0.60	12	0.00	461.00	10762.00	7050	20230810	-8.37	5370	20230316	20.30	7050	-8.37	20230810	5370	20.30	20230316	7050	-8.37	20230810	5370	20.30	20230316	0.74	N	009290	1000	524 억		9968183	N	N	4	N	00	N
10	20230830	160243	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6460	0	3	0.00	308434100	47721	121.63	6470	6510	6430	8390	4530	6460	6463.29	19.01	0	3667	6533	6496	6453	6416	6373	6500	6420	524	1930	1000	4780	10	1	52420851	3386	14.01	0.60	12	0.09	461.00	10762.00	7490	20220829	-13.75	5370	20230316	20.30	7050	-8.37	20230810	5370	20.30	20230316	7050	-8.37	20230810	5370	20.30	20230316	0.73	N	009290	1000	524 억		9964563	N	N	4	N	00	N
11	20230830	150306	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6460	0	3	0.00	294244930	45525	116.03	6470	6510	6430	8390	4530	6460	6463.37	19.01	0	3584	6533	6496	6453	6416	6373	6500	6420	524	1930	1000	4780	10	1	52420851	3386	14.01	0.60	12	0.09	461.00	10762.00	7490	20220829	-13.75	5370	20230316	20.30	7050	-8.37	20230810	5370	20.30	20230316	7050	-8.37	20230810	5370	20.30	20230316	0.73	N	009290	1000	524 억		9964563	N	N	3	N	00	N
12	20230830	140329	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6460	0	3	0.00	237566090	36771	93.72	6470	6510	6430	8390	4530	6460	6460.69	19.01	0	4486	6533	6496	6453	6416	6373	6500	6420	524	1930	1000	4780	10	1	52420851	3386	14.01	0.60	12	0.07	461.00	10762.00	7490	20220829	-13.75	5370	20230316	20.30	7050	-8.37	20230810	5370	20.30	20230316	7050	-8.37	20230810	5370	20.30	20230316	0.73	N	009290	1000	524 억		9964563	N	N	3	N	00	N
13	20230830	130312	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6470	10	2	0.15	215301920	33327	84.94	6470	6510	6430	8390	4530	6460	6460.29	19.01	0	4129	6533	6496	6453	6416	6373	6500	6420	524	1930	1000	4780	10	1	52420851	3392	14.03	0.60	12	0.06	461.00	10762.00	7490	20220829	-13.62	5370	20230316	20.48	7050	-8.23	20230810	5370	20.48	20230316	7050	-8.23	20230810	5370	20.48	20230316	0.73	N	009290	1000	524 억		9964563	N	N	3	N	00	N
14	20230830	120320	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6470	10	2	0.15	177924750	27545	70.21	6470	6510	6430	8390	4530	6460	6459.42	19.01	0	4268	6533	6496	6453	6416	6373	6500	6420	524	1930	1000	4780	10	1	52420851	3392	14.03	0.60	12	0.05	461.00	10762.00	7490	20220829	-13.62	5370	20230316	20.48	7050	-8.23	20230810	5370	20.48	20230316	7050	-8.23	20230810	5370	20.48	20230316	0.73	N	009290	1000	524 억		9964563	N	N	3	N	00	N
15	20230830	110422	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6470	10	2	0.15	138819620	21512	54.83	6470	6480	6430	8390	4530	6460	6453.12	19.01	0	4179	6533	6496	6453	6416	6373	6500	6420	524	1930	1000	4780	10	1	52420851	3392	14.03	0.60	12	0.04	461.00	10762.00	7490	20220829	-13.62	5370	20230316	20.48	7050	-8.23	20230810	5370	20.48	20230316	7050	-8.23	20230810	5370	20.48	20230316	0.73	N	009290	1000	524 억		9964563	N	N	3	N	00	N
16	20230830	100337	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6450	-10	5	-0.15	47000290	7277	18.55	6470	6480	6450	8390	4530	6460	6458.75	19.01	0	753	6533	6496	6453	6416	6373	6500	6420	524	1930	1000	4780	10	1	52420851	3381	13.99	0.60	12	0.01	461.00	10762.00	7490	20220829	-13.89	5370	20230316	20.11	7050	-8.51	20230810	5370	20.11	20230316	7050	-8.51	20230810	5370	20.11	20230316	0.73	N	009290	1000	524 억		9964563	N	N	3	N	00	N
17	20230830	090255	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6460	0	3	0.00	2475680	383	0.98	6470	6480	6460	8390	4530	6460	6463.92	19.01	0	-13	6533	6496	6453	6416	6373	6500	6420	524	1930	1000	4780	10	1	52420851	3386	14.01	0.60	12	0.00	461.00	10762.00	7490	20220829	-13.75	5370	20230316	20.30	7050	-8.37	20230810	5370	20.30	20230316	7050	-8.37	20230810	5370	20.30	20230316	0.73	N	009290	1000	524 억		9964563	N	N	3	N	00	N
18	20230829	160240	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6460	40	2	0.62	252860250	39214	121.04	6460	6490	6410	8340	4500	6420	6448.20	19.00	0	3638	6546	6482	6446	6382	6346	6465	6365	524	1920	1000	4750	10	1	52420851	3386	14.01	0.60	12	0.07	461.00	10762.00	7490	20220829	-13.75	5370	20230316	20.30	7050	-8.37	20230810	5370	20.30	20230316	7490	-13.75	20220829	5370	20.30	20230316	0.74	N	009290	1000	524 억		9960942	N	N	3	N	00	N
19	20230829	150308	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6450	30	2	0.47	230581380	35760	110.38	6460	6490	6410	8340	4500	6420	6448.03	19.00	0	2591	6546	6482	6446	6382	6346	6465	6365	524	1920	1000	4750	10	1	52420851	3381	13.99	0.60	12	0.07	461.00	10762.00	7490	20220829	-13.89	5370	20230316	20.11	7050	-8.51	20230810	5370	20.11	20230316	7490	-13.89	20220829	5370	20.11	20230316	0.74	N	009290	1000	524 억		9960942	N	N	3	N	00	N
20	20230829	140330	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6470	50	2	0.78	212913480	33023	101.93	6460	6490	6410	8340	4500	6420	6447.43	19.00	0	2056	6546	6482	6446	6382	6346	6465	6365	524	1920	1000	4750	10	1	52420851	3392	14.03	0.60	12	0.06	461.00	10762.00	7490	20220829	-13.62	5370	20230316	20.48	7050	-8.23	20230810	5370	20.48	20230316	7490	-13.62	20220829	5370	20.48	20230316	0.74	N	009290	1000	524 억		9960942	N	N	3	N	00	N
21	20230829	130316	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6450	30	2	0.47	186891670	28996	89.50	6460	6490	6410	8340	4500	6420	6445.43	19.00	0	1864	6546	6482	6446	6382	6346	6465	6365	524	1920	1000	4750	10	1	52420851	3381	13.99	0.60	12	0.06	461.00	10762.00	7490	20220829	-13.89	5370	20230316	20.11	7050	-8.51	20230810	5370	20.11	20230316	7490	-13.89	20220829	5370	20.11	20230316	0.74	N	009290	1000	524 억		9960942	N	N	3	N	00	N
22	20230829	120323	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6430	10	2	0.16	151532130	23498	72.53	6460	6490	6410	8340	4500	6420	6448.72	19.00	0	1466	6546	6482	6446	6382	6346	6465	6365	524	1920	1000	4750	10	1	52420851	3371	13.95	0.60	12	0.04	461.00	10762.00	7490	20220829	-14.15	5370	20230316	19.74	7050	-8.79	20230810	5370	19.74	20230316	7490	-14.15	20220829	5370	19.74	20230316	0.74	N	009290	1000	524 억		9960942	N	N	3	N	00	N
23	20230829	110459	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6480	60	2	0.93	72745370	11259	34.75	6460	6490	6420	8340	4500	6420	6461.09	19.00	0	688	6546	6482	6446	6382	6346	6465	6365	524	1920	1000	4750	10	1	52420851	3397	14.06	0.60	12	0.02	461.00	10762.00	7490	20220829	-13.48	5370	20230316	20.67	7050	-8.09	20230810	5370	20.67	20230316	7490	-13.48	20220829	5370	20.67	20230316	0.74	N	009290	1000	524 억		9960942	N	N	3	N	00	N
24	20230829	100343	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6440	20	2	0.31	53291390	8254	25.48	6460	6490	6420	8340	4500	6420	6456.43	19.00	0	460	6546	6482	6446	6382	6346	6465	6365	524	1920	1000	4750	10	1	52420851	3376	13.97	0.60	12	0.02	461.00	10762.00	7490	20220829	-14.02	5370	20230316	19.93	7050	-8.65	20230810	5370	19.93	20230316	7490	-14.02	20220829	5370	19.93	20230316	0.74	N	009290	1000	524 억		9960942	N	N	3	N	00	N
25	20230829	090234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6460	40	2	0.62	245490	38	0.12	6460	6470	6460	8340	4500	6420	6460.26	19.00	0	-13	6546	6482	6446	6382	6346	6465	6365	524	1920	1000	4750	10	1	52420851	3386	14.01	0.60	12	0.00	461.00	10762.00	7490	20220829	-13.75	5370	20230316	20.30	7050	-8.37	20230810	5370	20.30	20230316	7490	-13.75	20220829	5370	20.30	20230316	0.74	N	009290	1000	524 억		9960942	N	N	3	N	00	N
26	20230828	160234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6420	-50	5	-0.77	208503840	32393	48.55	6510	6510	6410	8410	4530	6470	6436.78	19.01	0	-6293	6596	6532	6476	6412	6356	6565	6445	524	1940	1000	4780	10	1	52420851	3365	13.93	0.60	12	0.06	461.00	10762.00	7490	20220829	-14.29	5370	20230316	19.55	7050	-8.94	20230810	5370	19.55	20230316	7490	-14.29	20220829	5370	19.55	20230316	0.75	N	009290	1000	524 억		9967238	N	N	3	N	00	N
27	20230828	150236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6460	-10	5	-0.15	197706630	30712	46.03	6510	6510	6410	8410	4530	6470	6437.44	19.01	0	-6589	6596	6532	6476	6412	6356	6565	6445	524	1940	1000	4780	10	1	52420851	3386	14.01	0.60	12	0.06	461.00	10762.00	7490	20220829	-13.75	5370	20230316	20.30	7050	-8.37	20230810	5370	20.30	20230316	7490	-13.75	20220829	5370	20.30	20230316	0.75	N	009290	1000	524 억		9967238	N	N	4	N	00	N
28	20230828	140237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6440	-30	5	-0.46	137088070	21293	31.91	6510	6510	6410	8410	4530	6470	6438.18	19.01	0	-4223	6596	6532	6476	6412	6356	6565	6445	524	1940	1000	4780	10	1	52420851	3376	13.97	0.60	12	0.04	461.00	10762.00	7490	20220829	-14.02	5370	20230316	19.93	7050	-8.65	20230810	5370	19.93	20230316	7490	-14.02	20220829	5370	19.93	20230316	0.75	N	009290	1000	524 억		9967238	N	N	4	N	00	N
29	20230828	130240	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6450	-20	5	-0.31	109274790	16974	25.44	6510	6510	6410	8410	4530	6470	6437.77	19.01	0	-3249	6596	6532	6476	6412	6356	6565	6445	524	1940	1000	4780	10	1	52420851	3381	13.99	0.60	12	0.03	461.00	10762.00	7490	20220829	-13.89	5370	20230316	20.11	7050	-8.51	20230810	5370	20.11	20230316	7490	-13.89	20220829	5370	20.11	20230316	0.75	N	009290	1000	524 억		9967238	N	N	4	N	00	N
30	20230828	120237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6450	-20	5	-0.31	81806190	12712	19.05	6510	6510	6410	8410	4530	6470	6435.35	19.01	0	-3147	6596	6532	6476	6412	6356	6565	6445	524	1940	1000	4780	10	1	52420851	3381	13.99	0.60	12	0.02	461.00	10762.00	7490	20220829	-13.89	5370	20230316	20.11	7050	-8.51	20230810	5370	20.11	20230316	7490	-13.89	20220829	5370	20.11	20230316	0.75	N	009290	1000	524 억		9967238	N	N	4	N	00	N
31	20230828	110236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6450	-20	5	-0.31	53673170	8347	12.51	6510	6510	6410	8410	4530	6470	6430.23	19.01	0	-986	6596	6532	6476	6412	6356	6565	6445	524	1940	1000	4780	10	1	52420851	3381	13.99	0.60	12	0.02	461.00	10762.00	7490	20220829	-13.89	5370	20230316	20.11	7050	-8.51	20230810	5370	20.11	20230316	7490	-13.89	20220829	5370	20.11	20230316	0.75	N	009290	1000	524 억		9967238	N	N	4	N	00	N
32	20230828	100232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6420	-50	5	-0.77	40572770	6310	9.46	6510	6510	6410	8410	4530	6470	6429.92	19.01	0	-704	6596	6532	6476	6412	6356	6565	6445	524	1940	1000	4780	10	1	52420851	3365	13.93	0.60	12	0.01	461.00	10762.00	7490	20220829	-14.29	5370	20230316	19.55	7050	-8.94	20230810	5370	19.55	20230316	7490	-14.29	20220829	5370	19.55	20230316	0.75	N	009290	1000	524 억		9967238	N	N	4	N	00	N
33	20230828	090237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6490	20	2	0.31	1566220	241	0.36	6510	6510	6490	8410	4530	6470	6498.84	19.01	0	85	6596	6532	6476	6412	6356	6565	6445	524	1940	1000	4780	10	1	52420851	3402	14.08	0.60	12	0.00	461.00	10762.00	7490	20220829	-13.35	5370	20230316	20.86	7050	-7.94	20230810	5370	20.86	20230316	7490	-13.35	20220829	5370	20.86	20230316	0.75	N	009290	1000	524 억		9967238	N	N	4	N	00	N
34	20230825	160236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6470	-20	5	-0.31	431378690	66723	53.39	6420	6540	6420	8430	4550	6490	6465.21	19.00	0	4082	6736	6612	6476	6352	6216	6675	6415	524	1940	1000	4800	10	1	52420851	3392	14.03	0.60	12	0.13	461.00	10762.00	7490	20220829	-13.62	5370	20230316	20.48	7050	-8.23	20230810	5370	20.48	20230316	7490	-13.62	20220829	5370	20.48	20230316	0.69	N	009290	1000	524 억		9962538	N	N	4	N	00	N
35	20230825	150236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6480	-10	5	-0.15	422701310	65382	52.32	6420	6540	6420	8430	4550	6490	6465.10	19.00	0	4064	6736	6612	6476	6352	6216	6675	6415	524	1940	1000	4800	10	1	52420851	3397	14.06	0.60	12	0.12	461.00	10762.00	7490	20220829	-13.48	5370	20230316	20.67	7050	-8.09	20230810	5370	20.67	20230316	7490	-13.48	20220829	5370	20.67	20230316	0.69	N	009290	1000	524 억		9962538	N	N	10	N	00	N
36	20230825	140235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6480	-10	5	-0.15	393226710	60841	48.68	6420	6540	6420	8430	4550	6490	6463.19	19.00	0	4420	6736	6612	6476	6352	6216	6675	6415	524	1940	1000	4800	10	1	52420851	3397	14.06	0.60	12	0.12	461.00	10762.00	7490	20220829	-13.48	5370	20230316	20.67	7050	-8.09	20230810	5370	20.67	20230316	7490	-13.48	20220829	5370	20.67	20230316	0.69	N	009290	1000	524 억		9962538	N	N	10	N	00	N
37	20230825	130236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6500	10	2	0.15	371173140	57450	45.97	6420	6540	6420	8430	4550	6490	6460.80	19.00	0	4775	6736	6612	6476	6352	6216	6675	6415	524	1940	1000	4800	10	1	52420851	3407	14.10	0.60	12	0.11	461.00	10762.00	7490	20220829	-13.22	5370	20230316	21.04	7050	-7.80	20230810	5370	21.04	20230316	7490	-13.22	20220829	5370	21.04	20230316	0.69	N	009290	1000	524 억		9962538	N	N	10	N	00	N
38	20230825	120236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6500	10	2	0.15	336465480	52105	41.69	6420	6540	6420	8430	4550	6490	6457.45	19.00	0	5852	6736	6612	6476	6352	6216	6675	6415	524	1940	1000	4800	10	1	52420851	3407	14.10	0.60	12	0.10	461.00	10762.00	7490	20220829	-13.22	5370	20230316	21.04	7050	-7.80	20230810	5370	21.04	20230316	7490	-13.22	20220829	5370	21.04	20230316	0.69	N	009290	1000	524 억		9962538	N	N	10	N	00	N
39	20230825	110236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6510	20	2	0.31	305801220	47383	37.91	6420	6540	6420	8430	4550	6490	6453.82	19.00	0	5864	6736	6612	6476	6352	6216	6675	6415	524	1940	1000	4800	10	1	52420851	3413	14.12	0.60	12	0.09	461.00	10762.00	7490	20220829	-13.08	5370	20230316	21.23	7050	-7.66	20230810	5370	21.23	20230316	7490	-13.08	20220829	5370	21.23	20230316	0.69	N	009290	1000	524 억		9962538	N	N	10	N	00	N
40	20230825	100236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6460	-30	5	-0.46	226018600	35084	28.07	6420	6520	6420	8430	4550	6490	6442.21	19.00	0	7365	6736	6612	6476	6352	6216	6675	6415	524	1940	1000	4800	10	1	52420851	3386	14.01	0.60	12	0.07	461.00	10762.00	7490	20220829	-13.75	5370	20230316	20.30	7050	-8.37	20230810	5370	20.30	20230316	7490	-13.75	20220829	5370	20.30	20230316	0.69	N	009290	1000	524 억		9962538	N	N	10	N	00	N
41	20230825	090236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6430	-60	5	-0.92	114793790	17880	14.31	6420	6440	6420	8430	4550	6490	6420.23	19.00	0	1360	6736	6612	6476	6352	6216	6675	6415	524	1940	1000	4800	10	1	52420851	3371	13.95	0.60	12	0.03	461.00	10762.00	7490	20220829	-14.15	5370	20230316	19.74	7050	-8.79	20230810	5370	19.74	20230316	7490	-14.15	20220829	5370	19.74	20230316	0.69	N	009290	1000	524 억		9962538	N	N	10	N	00	N
42	20230824	160233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6490	150	2	2.37	807977140	124947	262.32	6340	6600	6340	8240	4440	6340	6466.52	19.00	0	2810	6453	6396	6353	6296	6253	6375	6275	524	1900	1000	4690	10	1	52420851	3402	14.08	0.60	12	0.24	461.00	10762.00	7490	20220829	-13.35	5370	20230316	20.86	7050	-7.94	20230810	5370	20.86	20230316	7490	-13.35	20220829	5370	20.86	20230316	0.74	N	009290	1000	524 억		9960934	N	N	10	N	00	N
43	20230824	150232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6500	160	2	2.52	614081080	95317	200.11	6340	6510	6340	8240	4440	6340	6442.51	19.00	0	6734	6453	6396	6353	6296	6253	6375	6275	524	1900	1000	4690	10	1	52420851	3407	14.10	0.60	12	0.18	461.00	10762.00	7490	20220829	-13.22	5370	20230316	21.04	7050	-7.80	20230810	5370	21.04	20230316	7490	-13.22	20220829	5370	21.04	20230316	0.74	N	009290	1000	524 억		9960934	N	N	12	N	00	N
44	20230824	140234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6390	50	2	0.79	418234080	64859	136.17	6340	6510	6340	8240	4440	6340	6448.36	19.00	0	4698	6453	6396	6353	6296	6253	6375	6275	524	1900	1000	4690	10	1	52420851	3350	13.86	0.59	12	0.12	461.00	10762.00	7490	20220829	-14.69	5370	20230316	18.99	7050	-9.36	20230810	5370	18.99	20230316	7490	-14.69	20220829	5370	18.99	20230316	0.74	N	009290	1000	524 억		9960934	N	N	12	N	00	N
45	20230824	130235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6480	140	2	2.21	369607870	57301	120.30	6340	6510	6340	8240	4440	6340	6450.29	19.00	0	2185	6453	6396	6353	6296	6253	6375	6275	524	1900	1000	4690	10	1	52420851	3397	14.06	0.60	12	0.11	461.00	10762.00	7490	20220829	-13.48	5370	20230316	20.67	7050	-8.09	20230810	5370	20.67	20230316	7490	-13.48	20220829	5370	20.67	20230316	0.74	N	009290	1000	524 억		9960934	N	N	12	N	00	N
46	20230824	120236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6450	110	2	1.74	302417720	46942	98.55	6340	6500	6340	8240	4440	6340	6442.37	19.00	0	3685	6453	6396	6353	6296	6253	6375	6275	524	1900	1000	4690	10	1	52420851	3381	13.99	0.60	12	0.09	461.00	10762.00	7490	20220829	-13.89	5370	20230316	20.11	7050	-8.51	20230810	5370	20.11	20230316	7490	-13.89	20220829	5370	20.11	20230316	0.74	N	009290	1000	524 억		9960934	N	N	12	N	00	N
47	20230824	110234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6460	120	2	1.89	158592000	24721	51.90	6340	6470	6340	8240	4440	6340	6415.27	19.00	0	4503	6453	6396	6353	6296	6253	6375	6275	524	1900	1000	4690	10	1	52420851	3386	14.01	0.60	12	0.05	461.00	10762.00	7490	20220829	-13.75	5370	20230316	20.30	7050	-8.37	20230810	5370	20.30	20230316	7490	-13.75	20220829	5370	20.30	20230316	0.74	N	009290	1000	524 억		9960934	N	N	12	N	00	N
48	20230824	100234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6420	80	2	1.26	46738020	7324	15.38	6340	6430	6340	8240	4440	6340	6381.49	19.00	0	821	6453	6396	6353	6296	6253	6375	6275	524	1900	1000	4690	10	1	52420851	3365	13.93	0.60	12	0.01	461.00	10762.00	7490	20220829	-14.29	5370	20230316	19.55	7050	-8.94	20230810	5370	19.55	20230316	7490	-14.29	20220829	5370	19.55	20230316	0.74	N	009290	1000	524 억		9960934	N	N	12	N	00	N
49	20230824	090235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6350	10	2	0.16	1889340	298	0.63	6340	6350	6340	8240	4440	6340	6340.07	19.00	0	-264	6453	6396	6353	6296	6253	6375	6275	524	1900	1000	4690	10	1	52420851	3329	13.77	0.59	12	0.00	461.00	10762.00	7490	20220829	-15.22	5370	20230316	18.25	7050	-9.93	20230810	5370	18.25	20230316	7490	-15.22	20220829	5370	18.25	20230316	0.74	N	009290	1000	524 억		9960934	N	N	12	N	00	N
50	20230823	160232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6340	20	2	0.32	302514370	47580	106.79	6350	6410	6310	8210	4430	6320	6358.04	19.02	0	-8544	6486	6402	6336	6252	6186	6445	6295	524	1890	1000	4670	10	1	52420851	3323	13.75	0.59	12	0.09	461.00	10762.00	7490	20220829	-15.35	5370	20230316	18.06	7050	-10.07	20230810	5370	18.06	20230316	7490	-15.35	20220829	5370	18.06	20230316	0.74	N	009290	1000	524 억		9969291	N	N	12	N	00	N
51	20230823	150233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6360	40	2	0.63	285406450	44886	100.74	6350	6410	6310	8210	4430	6320	6358.47	19.02	0	-8381	6486	6402	6336	6252	6186	6445	6295	524	1890	1000	4670	10	1	52420851	3334	13.80	0.59	12	0.09	461.00	10762.00	7490	20220829	-15.09	5370	20230316	18.44	7050	-9.79	20230810	5370	18.44	20230316	7490	-15.09	20220829	5370	18.44	20230316	0.74	N	009290	1000	524 억		9969291	N	N	15	N	00	N
52	20230823	140235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6390	70	2	1.11	212617090	33430	75.03	6350	6410	6310	8210	4430	6320	6360.07	19.02	0	-6840	6486	6402	6336	6252	6186	6445	6295	524	1890	1000	4670	10	1	52420851	3350	13.86	0.59	12	0.06	461.00	10762.00	7490	20220829	-14.69	5370	20230316	18.99	7050	-9.36	20230810	5370	18.99	20230316	7490	-14.69	20220829	5370	18.99	20230316	0.74	N	009290	1000	524 억		9969291	N	N	15	N	00	N
53	20230823	130234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6400	80	2	1.27	177057730	27863	62.53	6350	6400	6310	8210	4430	6320	6354.58	19.02	0	-5467	6486	6402	6336	6252	6186	6445	6295	524	1890	1000	4670	10	1	52420851	3355	13.88	0.59	12	0.05	461.00	10762.00	7490	20220829	-14.55	5370	20230316	19.18	7050	-9.22	20230810	5370	19.18	20230316	7490	-14.55	20220829	5370	19.18	20230316	0.74	N	009290	1000	524 억		9969291	N	N	15	N	00	N
54	20230823	120234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6370	50	2	0.79	120978410	19060	42.78	6350	6390	6310	8210	4430	6320	6347.24	19.02	0	-2476	6486	6402	6336	6252	6186	6445	6295	524	1890	1000	4670	10	1	52420851	3339	13.82	0.59	12	0.04	461.00	10762.00	7490	20220829	-14.95	5370	20230316	18.62	7050	-9.65	20230810	5370	18.62	20230316	7490	-14.95	20220829	5370	18.62	20230316	0.74	N	009290	1000	524 억		9969291	N	N	15	N	00	N
55	20230823	110234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6350	30	2	0.47	74732070	11794	26.47	6350	6370	6310	8210	4430	6320	6336.45	19.02	0	334	6486	6402	6336	6252	6186	6445	6295	524	1890	1000	4670	10	1	52420851	3329	13.77	0.59	12	0.02	461.00	10762.00	7490	20220829	-15.22	5370	20230316	18.25	7050	-9.93	20230810	5370	18.25	20230316	7490	-15.22	20220829	5370	18.25	20230316	0.74	N	009290	1000	524 억		9969291	N	N	15	N	00	N
56	20230823	100234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6340	20	2	0.32	57841420	9136	20.50	6350	6350	6310	8210	4430	6320	6331.15	19.02	0	1179	6486	6402	6336	6252	6186	6445	6295	524	1890	1000	4670	10	1	52420851	3323	13.75	0.59	12	0.02	461.00	10762.00	7490	20220829	-15.35	5370	20230316	18.06	7050	-10.07	20230810	5370	18.06	20230316	7490	-15.35	20220829	5370	18.06	20230316	0.74	N	009290	1000	524 억		9969291	N	N	15	N	00	N
57	20230823	090235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6340	20	2	0.32	13758560	2168	4.87	6350	6350	6320	8210	4430	6320	6346.20	19.02	0	-1415	6486	6402	6336	6252	6186	6445	6295	524	1890	1000	4670	10	1	52420851	3323	13.75	0.59	12	0.00	461.00	10762.00	7490	20220829	-15.35	5370	20230316	18.06	7050	-10.07	20230810	5370	18.06	20230316	7490	-15.35	20220829	5370	18.06	20230316	0.74	N	009290	1000	524 억		9969291	N	N	15	N	00	N
58	20230822	160233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6320	10	2	0.16	282279500	44480	68.86	6310	6420	6270	8200	4420	6310	6346.21	19.02	0	-695	6483	6396	6303	6216	6123	6440	6260	524	1890	1000	4660	10	1	52420851	3313	13.71	0.59	12	0.08	461.00	10762.00	7490	20220829	-15.62	5370	20230316	17.69	7050	-10.35	20230810	5370	17.69	20230316	7490	-15.62	20220829	5370	17.69	20230316	0.75	N	009290	1000	524 억		9968905	N	N	15	N	00	N
59	20230822	150233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6340	30	2	0.48	258851490	40774	63.13	6310	6420	6270	8200	4420	6310	6348.44	19.02	0	563	6483	6396	6303	6216	6123	6440	6260	524	1890	1000	4660	10	1	52420851	3323	13.75	0.59	12	0.08	461.00	10762.00	7490	20220829	-15.35	5370	20230316	18.06	7050	-10.07	20230810	5370	18.06	20230316	7490	-15.35	20220829	5370	18.06	20230316	0.75	N	009290	1000	524 억		9968905	N	N	27	N	00	N
60	20230822	140234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6370	60	2	0.95	218467430	34404	53.26	6310	6420	6270	8200	4420	6310	6350.06	19.02	0	1543	6483	6396	6303	6216	6123	6440	6260	524	1890	1000	4660	10	1	52420851	3339	13.82	0.59	12	0.07	461.00	10762.00	7490	20220829	-14.95	5370	20230316	18.62	7050	-9.65	20230810	5370	18.62	20230316	7490	-14.95	20220829	5370	18.62	20230316	0.75	N	009290	1000	524 억		9968905	N	N	27	N	00	N
61	20230822	130232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6380	70	2	1.11	155563990	24542	38.00	6310	6420	6270	8200	4420	6310	6338.68	19.02	0	3568	6483	6396	6303	6216	6123	6440	6260	524	1890	1000	4660	10	1	52420851	3344	13.84	0.59	12	0.05	461.00	10762.00	7490	20220829	-14.82	5370	20230316	18.81	7050	-9.50	20230810	5370	18.81	20230316	7490	-14.82	20220829	5370	18.81	20230316	0.75	N	009290	1000	524 억		9968905	N	N	27	N	00	N
62	20230822	120229	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6400	90	2	1.43	139930360	22093	34.20	6310	6420	6270	8200	4420	6310	6333.70	19.02	0	4390	6483	6396	6303	6216	6123	6440	6260	524	1890	1000	4660	10	1	52420851	3355	13.88	0.59	12	0.04	461.00	10762.00	7490	20220829	-14.55	5370	20230316	19.18	7050	-9.22	20230810	5370	19.18	20230316	7490	-14.55	20220829	5370	19.18	20230316	0.75	N	009290	1000	524 억		9968905	N	N	27	N	00	N
63	20230822	110232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6400	90	2	1.43	120673630	19083	29.54	6310	6410	6270	8200	4420	6310	6323.62	19.02	0	4824	6483	6396	6303	6216	6123	6440	6260	524	1890	1000	4660	10	1	52420851	3355	13.88	0.59	12	0.04	461.00	10762.00	7490	20220829	-14.55	5370	20230316	19.18	7050	-9.22	20230810	5370	19.18	20230316	7490	-14.55	20220829	5370	19.18	20230316	0.75	N	009290	1000	524 억		9968905	N	N	27	N	00	N
64	20230822	100231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6360	50	2	0.79	99273690	15732	24.36	6310	6370	6270	8200	4420	6310	6310.30	19.02	0	5296	6483	6396	6303	6216	6123	6440	6260	524	1890	1000	4660	10	1	52420851	3334	13.80	0.59	12	0.03	461.00	10762.00	7490	20220829	-15.09	5370	20230316	18.44	7050	-9.79	20230810	5370	18.44	20230316	7490	-15.09	20220829	5370	18.44	20230316	0.75	N	009290	1000	524 억		9968905	N	N	27	N	00	N
65	20230822	090231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6330	20	2	0.32	2971240	470	0.73	6310	6340	6310	8200	4420	6310	6321.79	19.02	0	-294	6483	6396	6303	6216	6123	6440	6260	524	1890	1000	4660	10	1	52420851	3318	13.73	0.59	12	0.00	461.00	10762.00	7490	20220829	-15.49	5370	20230316	17.88	7050	-10.21	20230810	5370	17.88	20230316	7490	-15.49	20220829	5370	17.88	20230316	0.75	N	009290	1000	524 억		9968905	N	N	27	N	00	N
66	20230821	160231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6310	50	2	0.80	407571470	64536	87.87	6270	6390	6210	8130	4390	6260	6315.41	19.04	0	-11133	6366	6312	6266	6212	6166	6340	6240	524	1870	1000	4630	10	1	52420851	3308	13.69	0.59	12	0.12	461.00	10762.00	7490	20220829	-15.75	5370	20230316	17.50	7050	-10.50	20230810	5370	17.50	20230316	7490	-15.75	20220829	5370	17.50	20230316	0.73	N	009290	1000	524 억		9979814	N	N	27	N	00	N
67	20230821	150232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6350	90	2	1.44	397801050	62989	85.76	6270	6390	6210	8130	4390	6260	6315.41	19.04	0	-10944	6366	6312	6266	6212	6166	6340	6240	524	1870	1000	4630	10	1	52420851	3329	13.77	0.59	12	0.12	461.00	10762.00	7490	20220829	-15.22	5370	20230316	18.25	7050	-9.93	20230810	5370	18.25	20230316	7490	-15.22	20220829	5370	18.25	20230316	0.73	N	009290	1000	524 억		9979814	N	N	41	N	00	N
68	20230821	140233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6320	60	2	0.96	264105570	41888	57.03	6270	6390	6210	8130	4390	6260	6305.04	19.04	0	-7235	6366	6312	6266	6212	6166	6340	6240	524	1870	1000	4630	10	1	52420851	3313	13.71	0.59	12	0.08	461.00	10762.00	7490	20220829	-15.62	5370	20230316	17.69	7050	-10.35	20230810	5370	17.69	20230316	7490	-15.62	20220829	5370	17.69	20230316	0.73	N	009290	1000	524 억		9979814	N	N	41	N	00	N
69	20230821	130234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6330	70	2	1.12	224856480	35689	48.59	6270	6390	6210	8130	4390	6260	6300.44	19.04	0	-4675	6366	6312	6266	6212	6166	6340	6240	524	1870	1000	4630	10	1	52420851	3318	13.73	0.59	12	0.07	461.00	10762.00	7490	20220829	-15.49	5370	20230316	17.88	7050	-10.21	20230810	5370	17.88	20230316	7490	-15.49	20220829	5370	17.88	20230316	0.73	N	009290	1000	524 억		9979814	N	N	41	N	00	N
70	20230821	120233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6340	80	2	1.28	180717260	28709	39.09	6270	6390	6210	8130	4390	6260	6294.79	19.04	0	-3944	6366	6312	6266	6212	6166	6340	6240	524	1870	1000	4630	10	1	52420851	3323	13.75	0.59	12	0.05	461.00	10762.00	7490	20220829	-15.35	5370	20230316	18.06	7050	-10.07	20230810	5370	18.06	20230316	7490	-15.35	20220829	5370	18.06	20230316	0.73	N	009290	1000	524 억		9979814	N	N	41	N	00	N
71	20230821	110233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6290	30	2	0.48	154461850	24547	33.42	6270	6390	6210	8130	4390	6260	6292.49	19.04	0	-3511	6366	6312	6266	6212	6166	6340	6240	524	1870	1000	4630	10	1	52420851	3297	13.64	0.58	12	0.05	461.00	10762.00	7490	20220829	-16.02	5370	20230316	17.13	7050	-10.78	20230810	5370	17.13	20230316	7490	-16.02	20220829	5370	17.13	20230316	0.73	N	009290	1000	524 억		9979814	N	N	41	N	00	N
72	20230821	100232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6280	20	2	0.32	86378310	13739	18.71	6270	6390	6210	8130	4390	6260	6287.09	19.04	0	-1247	6366	6312	6266	6212	6166	6340	6240	524	1870	1000	4630	10	1	52420851	3292	13.62	0.58	12	0.03	461.00	10762.00	7490	20220829	-16.15	5370	20230316	16.95	7050	-10.92	20230810	5370	16.95	20230316	7490	-16.15	20220829	5370	16.95	20230316	0.73	N	009290	1000	524 억		9979814	N	N	41	N	00	N
73	20230821	090235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6260	0	3	0.00	6603630	1054	1.44	6270	6270	6250	8130	4390	6260	6265.30	19.04	0	29	6366	6312	6266	6212	6166	6340	6240	524	1870	1000	4630	10	1	52420851	3282	13.58	0.58	12	0.00	461.00	10762.00	7490	20220829	-16.42	5370	20230316	16.57	7050	-11.21	20230810	5370	16.57	20230316	7490	-16.42	20220829	5370	16.57	20230316	0.73	N	009290	1000	524 억		9979814	N	N	41	N	00	N
74	20230818	160233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6260	-90	5	-1.42	451835560	72194	86.64	6250	6320	6220	8250	4450	6350	6258.62	19.05	0	-7957	6496	6422	6346	6272	6196	6385	6235	524	1900	1000	4690	10	1	52420851	3282	13.58	0.58	12	0.14	461.00	10762.00	7490	20220829	-16.42	5370	20230316	16.57	7050	-11.21	20230810	5370	16.57	20230316	7490	-16.42	20220829	5370	16.57	20230316	0.73	N	009290	1000	524 억		9984423	N	N	41	N	00	N
75	20230818	150232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6260	-90	5	-1.42	427590420	68323	81.99	6250	6320	6220	8250	4450	6350	6258.37	19.05	0	-6675	6496	6422	6346	6272	6196	6385	6235	524	1900	1000	4690	10	1	52420851	3282	13.58	0.58	12	0.13	461.00	10762.00	7490	20220829	-16.42	5370	20230316	16.57	7050	-11.21	20230810	5370	16.57	20230316	7490	-16.42	20220829	5370	16.57	20230316	0.73	N	009290	1000	524 억		9984423	N	N	72	N	00	N
76	20230818	140232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6270	-80	5	-1.26	360546370	57623	69.15	6250	6320	6220	8250	4450	6350	6256.99	19.05	0	-871	6496	6422	6346	6272	6196	6385	6235	524	1900	1000	4690	10	1	52420851	3287	13.60	0.58	12	0.11	461.00	10762.00	7490	20220829	-16.29	5370	20230316	16.76	7050	-11.06	20230810	5370	16.76	20230316	7490	-16.29	20220829	5370	16.76	20230316	0.73	N	009290	1000	524 억		9984423	N	N	72	N	00	N
77	20230818	130229	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6260	-90	5	-1.42	329777200	52719	63.27	6250	6320	6220	8250	4450	6350	6255.38	19.05	0	-71	6496	6422	6346	6272	6196	6385	6235	524	1900	1000	4690	10	1	52420851	3282	13.58	0.58	12	0.10	461.00	10762.00	7490	20220829	-16.42	5370	20230316	16.57	7050	-11.21	20230810	5370	16.57	20230316	7490	-16.42	20220829	5370	16.57	20230316	0.73	N	009290	1000	524 억		9984423	N	N	72	N	00	N
78	20230818	120238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6240	-110	5	-1.73	283330530	45295	54.36	6250	6320	6220	8250	4450	6350	6255.23	19.05	0	238	6496	6422	6346	6272	6196	6385	6235	524	1900	1000	4690	10	1	52420851	3271	13.54	0.58	12	0.09	461.00	10762.00	7490	20220829	-16.69	5370	20230316	16.20	7050	-11.49	20230810	5370	16.20	20230316	7490	-16.69	20220829	5370	16.20	20230316	0.73	N	009290	1000	524 억		9984423	N	N	72	N	00	N
79	20230818	110231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6230	-120	5	-1.89	241804610	38646	46.38	6250	6320	6220	8250	4450	6350	6256.91	19.05	0	12	6496	6422	6346	6272	6196	6385	6235	524	1900	1000	4690	10	1	52420851	3266	13.51	0.58	12	0.07	461.00	10762.00	7490	20220829	-16.82	5370	20230316	16.01	7050	-11.63	20230810	5370	16.01	20230316	7490	-16.82	20220829	5370	16.01	20230316	0.73	N	009290	1000	524 억		9984423	N	N	72	N	00	N
80	20230818	100232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6240	-110	5	-1.73	140408370	22405	26.89	6250	6320	6230	8250	4450	6350	6266.83	19.05	0	534	6496	6422	6346	6272	6196	6385	6235	524	1900	1000	4690	10	1	52420851	3271	13.54	0.58	12	0.04	461.00	10762.00	7490	20220829	-16.69	5370	20230316	16.20	7050	-11.49	20230810	5370	16.20	20230316	7490	-16.69	20220829	5370	16.20	20230316	0.73	N	009290	1000	524 억		9984423	N	N	72	N	00	N
81	20230818	090232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6260	-90	5	-1.42	6888550	1102	1.32	6250	6260	6250	8250	4450	6350	6250.95	19.05	0	2	6496	6422	6346	6272	6196	6385	6235	524	1900	1000	4690	10	1	52420851	3282	13.58	0.58	12	0.00	461.00	10762.00	7490	20220829	-16.42	5370	20230316	16.57	7050	-11.21	20230810	5370	16.57	20230316	7490	-16.42	20220829	5370	16.57	20230316	0.73	N	009290	1000	524 억		9984423	N	N	72	N	00	N
82	20230817	160233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6350	-50	5	-0.78	526233890	83124	38.83	6400	6420	6270	8320	4480	6400	6330.69	19.09	0	-22865	6733	6566	6433	6266	6133	6500	6200	524	1920	1000	4730	10	1	52420851	3329	13.77	0.59	12	0.16	461.00	10762.00	7490	20220829	-15.22	5370	20230316	18.25	7050	-9.93	20230810	5370	18.25	20230316	7490	-15.22	20220829	5370	18.25	20230316	0.71	N	009290	1000	524 억		10006366	N	N	72	N	00	N
83	20230817	150234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6350	-50	5	-0.78	519413930	82050	38.33	6400	6420	6270	8320	4480	6400	6330.46	19.09	0	-22893	6733	6566	6433	6266	6133	6500	6200	524	1920	1000	4730	10	1	52420851	3329	13.77	0.59	12	0.16	461.00	10762.00	7490	20220829	-15.22	5370	20230316	18.25	7050	-9.93	20230810	5370	18.25	20230316	7490	-15.22	20220829	5370	18.25	20230316	0.71	N	009290	1000	524 억		10006366	N	N	4	N	00	N
84	20230817	140231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6370	-30	5	-0.47	432036920	68259	31.88	6400	6420	6270	8320	4480	6400	6329.38	19.09	0	-20770	6733	6566	6433	6266	6133	6500	6200	524	1920	1000	4730	10	1	52420851	3339	13.82	0.59	12	0.13	461.00	10762.00	7490	20220829	-14.95	5370	20230316	18.62	7050	-9.65	20230810	5370	18.62	20230316	7490	-14.95	20220829	5370	18.62	20230316	0.71	N	009290	1000	524 억		10006366	N	N	4	N	00	N
85	20230817	130230	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6390	-10	5	-0.16	365504220	57833	27.01	6400	6410	6270	8320	4480	6400	6319.99	19.09	0	-17466	6733	6566	6433	6266	6133	6500	6200	524	1920	1000	4730	10	1	52420851	3350	13.86	0.59	12	0.11	461.00	10762.00	7490	20220829	-14.69	5370	20230316	18.99	7050	-9.36	20230810	5370	18.99	20230316	7490	-14.69	20220829	5370	18.99	20230316	0.71	N	009290	1000	524 억		10006366	N	N	4	N	00	N
86	20230817	120232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6390	-10	5	-0.16	333938570	52890	24.70	6400	6410	6270	8320	4480	6400	6313.83	19.09	0	-16765	6733	6566	6433	6266	6133	6500	6200	524	1920	1000	4730	10	1	52420851	3350	13.86	0.59	12	0.10	461.00	10762.00	7490	20220829	-14.69	5370	20230316	18.99	7050	-9.36	20230810	5370	18.99	20230316	7490	-14.69	20220829	5370	18.99	20230316	0.71	N	009290	1000	524 억		10006366	N	N	4	N	00	N
87	20230817	110232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6350	-50	5	-0.78	300523060	47652	22.26	6400	6400	6270	8320	4480	6400	6306.62	19.09	0	-13637	6733	6566	6433	6266	6133	6500	6200	524	1920	1000	4730	10	1	52420851	3329	13.77	0.59	12	0.09	461.00	10762.00	7490	20220829	-15.22	5370	20230316	18.25	7050	-9.93	20230810	5370	18.25	20230316	7490	-15.22	20220829	5370	18.25	20230316	0.71	N	009290	1000	524 억		10006366	N	N	4	N	00	N
88	20230817	100231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6290	-110	5	-1.72	211758260	33549	15.67	6400	6400	6280	8320	4480	6400	6311.91	19.09	0	-10291	6733	6566	6433	6266	6133	6500	6200	524	1920	1000	4730	10	1	52420851	3297	13.64	0.58	12	0.06	461.00	10762.00	7490	20220829	-16.02	5370	20230316	17.13	7050	-10.78	20230810	5370	17.13	20230316	7490	-16.02	20220829	5370	17.13	20230316	0.71	N	009290	1000	524 억		10006366	N	N	4	N	00	N
89	20230817	090231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6370	-30	5	-0.47	8837990	1382	0.65	6400	6400	6370	8320	4480	6400	6395.07	19.09	0	-915	6733	6566	6433	6266	6133	6500	6200	524	1920	1000	4730	10	1	52420851	3339	13.82	0.59	12	0.00	461.00	10762.00	7490	20220829	-14.95	5370	20230316	18.62	7050	-9.65	20230810	5370	18.62	20230316	7490	-14.95	20220829	5370	18.62	20230316	0.71	N	009290	1000	524 억		10006366	N	N	4	N	00	N
90	20230816	160232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6400	-180	5	-2.74	1369830540	213971	100.76	6580	6600	6300	8550	4610	6580	6401.95	19.07	0	-4444	6953	6766	6673	6486	6393	6720	6440	524	1970	1000	4860	10	1	52420851	3355	13.88	0.59	12	0.41	461.00	10762.00	7490	20220829	-14.55	5370	20230316	19.18	7050	-9.22	20230810	5370	19.18	20230316	7490	-14.55	20220829	5370	19.18	20230316	0.72	N	009290	1000	524 억		9997435	N	N	4	N	00	N
91	20230816	150231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6420	-160	5	-2.43	1340444930	209389	98.60	6580	6600	6300	8550	4610	6580	6401.70	19.07	0	-4651	6953	6766	6673	6486	6393	6720	6440	524	1970	1000	4860	10	1	52420851	3365	13.93	0.60	12	0.40	461.00	10762.00	7490	20220829	-14.29	5370	20230316	19.55	7050	-8.94	20230810	5370	19.55	20230316	7490	-14.29	20220829	5370	19.55	20230316	0.72	N	009290	1000	524 억		9997435	N	N	9	N	00	N
92	20230816	140231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6440	-140	5	-2.13	1197987990	187315	88.21	6580	6600	6300	8550	4610	6580	6395.58	19.07	0	-4189	6953	6766	6673	6486	6393	6720	6440	524	1970	1000	4860	10	1	52420851	3376	13.97	0.60	12	0.36	461.00	10762.00	7490	20220829	-14.02	5370	20230316	19.93	7050	-8.65	20230810	5370	19.93	20230316	7490	-14.02	20220829	5370	19.93	20230316	0.72	N	009290	1000	524 억		9997435	N	N	9	N	00	N
93	20230816	130233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6450	-130	5	-1.98	1112927770	174082	81.98	6580	6600	6300	8550	4610	6580	6393.12	19.07	0	-2791	6953	6766	6673	6486	6393	6720	6440	524	1970	1000	4860	10	1	52420851	3381	13.99	0.60	12	0.33	461.00	10762.00	7490	20220829	-13.89	5370	20230316	20.11	7050	-8.51	20230810	5370	20.11	20230316	7490	-13.89	20220829	5370	20.11	20230316	0.72	N	009290	1000	524 억		9997435	N	N	9	N	00	N
94	20230816	120233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6380	-200	5	-3.04	1002910290	156940	73.91	6580	6600	6300	8550	4610	6580	6390.41	19.07	0	-5447	6953	6766	6673	6486	6393	6720	6440	524	1970	1000	4860	10	1	52420851	3344	13.84	0.59	12	0.30	461.00	10762.00	7490	20220829	-14.82	5370	20230316	18.81	7050	-9.50	20230810	5370	18.81	20230316	7490	-14.82	20220829	5370	18.81	20230316	0.72	N	009290	1000	524 억		9997435	N	N	9	N	00	N
95	20230816	110232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6420	-160	5	-2.43	889551710	139256	65.58	6580	6600	6300	8550	4610	6580	6387.89	19.07	0	2095	6953	6766	6673	6486	6393	6720	6440	524	1970	1000	4860	10	1	52420851	3365	13.93	0.60	12	0.27	461.00	10762.00	7490	20220829	-14.29	5370	20230316	19.55	7050	-8.94	20230810	5370	19.55	20230316	7490	-14.29	20220829	5370	19.55	20230316	0.72	N	009290	1000	524 억		9997435	N	N	9	N	00	N
96	20230816	100227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6410	-170	5	-2.58	350120660	54440	25.64	6580	6600	6360	8550	4610	6580	6431.31	19.07	0	-13257	6953	6766	6673	6486	6393	6720	6440	524	1970	1000	4860	10	1	52420851	3360	13.90	0.60	12	0.10	461.00	10762.00	7490	20220829	-14.42	5370	20230316	19.37	7050	-9.08	20230810	5370	19.37	20230316	7490	-14.42	20220829	5370	19.37	20230316	0.72	N	009290	1000	524 억		9997435	N	N	9	N	00	N
97	20230816	090230	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6540	-40	5	-0.61	23077600	3513	1.65	6580	6600	6530	8550	4610	6580	6569.20	19.07	0	-1998	6953	6766	6673	6486	6393	6720	6440	524	1970	1000	4860	10	1	52420851	3428	14.19	0.61	12	0.01	461.00	10762.00	7490	20220829	-12.68	5370	20230316	21.79	7050	-7.23	20230810	5370	21.79	20230316	7490	-12.68	20220829	5370	21.79	20230316	0.72	N	009290	1000	524 억		9997435	N	N	9	N	00	N
98	20230814	160230	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6580	-240	5	-3.52	1401409800	211107	81.33	6850	6860	6580	8860	4780	6820	6638.76	19.02	0	24475	7100	6960	6830	6690	6560	6895	6625	524	2040	1000	5040	10	1	52420851	3449	14.27	0.61	12	0.40	461.00	10762.00	7490	20220829	-12.15	5370	20230316	22.53	7050	-6.67	20230810	5370	22.53	20230316	7490	-12.15	20220829	5370	22.53	20230316	0.73	N	009290	1000	524 억		9972961	N	N	9	N	00	N
99	20230814	150229	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6610	-210	5	-3.08	1342709090	202194	77.89	6850	6860	6580	8860	4780	6820	6640.70	19.02	0	24254	7100	6960	6830	6690	6560	6895	6625	524	2040	1000	5040	10	1	52420851	3465	14.34	0.61	12	0.39	461.00	10762.00	7490	20220829	-11.75	5370	20230316	23.09	7050	-6.24	20230810	5370	23.09	20230316	7490	-11.75	20220829	5370	23.09	20230316	0.73	N	009290	1000	524 억		9972961	N	N	14	N	00	N
100	20230814	140229	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6600	-220	5	-3.23	1192599810	179445	69.13	6850	6860	6590	8860	4780	6820	6646.05	19.02	0	23976	7100	6960	6830	6690	6560	6895	6625	524	2040	1000	5040	10	1	52420851	3460	14.32	0.61	12	0.34	461.00	10762.00	7490	20220829	-11.88	5370	20230316	22.91	7050	-6.38	20230810	5370	22.91	20230316	7490	-11.88	20220829	5370	22.91	20230316	0.73	N	009290	1000	524 억		9972961	N	N	14	N	00	N
101	20230814	130229	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6630	-190	5	-2.79	1141661850	171729	66.16	6850	6860	6600	8860	4780	6820	6648.04	19.02	0	25317	7100	6960	6830	6690	6560	6895	6625	524	2040	1000	5040	10	1	52420851	3476	14.38	0.62	12	0.33	461.00	10762.00	7490	20220829	-11.48	5370	20230316	23.46	7050	-5.96	20230810	5370	23.46	20230316	7490	-11.48	20220829	5370	23.46	20230316	0.73	N	009290	1000	524 억		9972961	N	N	14	N	00	N
102	20230814	120229	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6650	-170	5	-2.49	1048272940	157612	60.72	6850	6860	6600	8860	4780	6820	6650.97	19.02	0	25414	7100	6960	6830	6690	6560	6895	6625	524	2040	1000	5040	10	1	52420851	3486	14.43	0.62	12	0.30	461.00	10762.00	7490	20220829	-11.21	5370	20230316	23.84	7050	-5.67	20230810	5370	23.84	20230316	7490	-11.21	20220829	5370	23.84	20230316	0.73	N	009290	1000	524 억		9972961	N	N	14	N	00	N
103	20230814	110228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6660	-160	5	-2.35	982580340	147717	56.91	6850	6860	6600	8860	4780	6820	6651.78	19.02	0	28606	7100	6960	6830	6690	6560	6895	6625	524	2040	1000	5040	10	1	52420851	3491	14.45	0.62	12	0.28	461.00	10762.00	7490	20220829	-11.08	5370	20230316	24.02	7050	-5.53	20230810	5370	24.02	20230316	7490	-11.08	20220829	5370	24.02	20230316	0.73	N	009290	1000	524 억		9972961	N	N	14	N	00	N
104	20230814	100228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6640	-180	5	-2.64	871109500	130913	50.43	6850	6860	6600	8860	4780	6820	6654.11	19.02	0	26908	7100	6960	6830	6690	6560	6895	6625	524	2040	1000	5040	10	1	52420851	3481	14.40	0.62	12	0.25	461.00	10762.00	7490	20220829	-11.35	5370	20230316	23.65	7050	-5.82	20230810	5370	23.65	20230316	7490	-11.35	20220829	5370	23.65	20230316	0.73	N	009290	1000	524 억		9972961	N	N	14	N	00	N
105	20230814	090229	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6820	0	3	0.00	26397600	3863	1.49	6850	6860	6820	8860	4780	6820	6833.45	19.02	0	-1840	7100	6960	6830	6690	6560	6895	6625	524	2040	1000	5040	10	1	52420851	3575	14.79	0.63	12	0.01	461.00	10762.00	7490	20220829	-8.95	5370	20230316	27.00	7050	-3.26	20230810	5370	27.00	20230316	7490	-8.95	20220829	5370	27.00	20230316	0.73	N	009290	1000	524 억		9972961	N	N	14	N	00	N
106	20230811	160227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6820	-150	5	-2.15	1767853580	257801	56.28	6970	6970	6700	9060	4880	6970	6857.49	18.98	0	25362	7243	7106	6913	6776	6583	7175	6845	524	2090	1000	5150	10	1	52420851	3575	14.79	0.63	12	0.49	461.00	10762.00	7490	20220829	-8.95	5370	20230316	27.00	7050	-3.26	20230810	5370	27.00	20230316	7490	-8.95	20220829	5370	27.00	20230316	0.75	N	009290	1000	524 억		9948343	N	N	14	N	00	N
107	20230811	150226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6820	-150	5	-2.15	1490533620	216894	47.35	6970	6970	6800	9060	4880	6970	6872.17	18.98	0	12372	7243	7106	6913	6776	6583	7175	6845	524	2090	1000	5150	10	1	52420851	3575	14.79	0.63	12	0.41	461.00	10762.00	7490	20220829	-8.95	5370	20230316	27.00	7050	-3.26	20230810	5370	27.00	20230316	7490	-8.95	20220829	5370	27.00	20230316	0.75	N	009290	1000	524 억		9948343	N	N	19	N	00	N
108	20230811	140227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6900	-70	5	-1.00	1201670670	174731	38.15	6970	6970	6800	9060	4880	6970	6877.25	18.98	0	8523	7243	7106	6913	6776	6583	7175	6845	524	2090	1000	5150	10	1	52420851	3617	14.97	0.64	12	0.33	461.00	10762.00	7490	20220829	-7.88	5370	20230316	28.49	7050	-2.13	20230810	5370	28.49	20230316	7490	-7.88	20220829	5370	28.49	20230316	0.75	N	009290	1000	524 억		9948343	N	N	19	N	00	N
109	20230811	130227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6900	-70	5	-1.00	937972600	136472	29.79	6970	6970	6800	9060	4880	6970	6872.99	18.98	0	10258	7243	7106	6913	6776	6583	7175	6845	524	2090	1000	5150	10	1	52420851	3617	14.97	0.64	12	0.26	461.00	10762.00	7490	20220829	-7.88	5370	20230316	28.49	7050	-2.13	20230810	5370	28.49	20230316	7490	-7.88	20220829	5370	28.49	20230316	0.75	N	009290	1000	524 억		9948343	N	N	19	N	00	N
110	20230811	120227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6900	-70	5	-1.00	771903750	112361	24.53	6970	6970	6800	9060	4880	6970	6869.84	18.98	0	13622	7243	7106	6913	6776	6583	7175	6845	524	2090	1000	5150	10	1	52420851	3617	14.97	0.64	12	0.21	461.00	10762.00	7490	20220829	-7.88	5370	20230316	28.49	7050	-2.13	20230810	5370	28.49	20230316	7490	-7.88	20220829	5370	28.49	20230316	0.75	N	009290	1000	524 억		9948343	N	N	19	N	00	N
111	20230811	110225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6870	-100	5	-1.43	681368480	99203	21.66	6970	6970	6800	9060	4880	6970	6868.41	18.98	0	10333	7243	7106	6913	6776	6583	7175	6845	524	2090	1000	5150	10	1	52420851	3601	14.90	0.64	12	0.19	461.00	10762.00	7490	20220829	-8.28	5370	20230316	27.93	7050	-2.55	20230810	5370	27.93	20230316	7490	-8.28	20220829	5370	27.93	20230316	0.75	N	009290	1000	524 억		9948343	N	N	19	N	00	N
112	20230811	100224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6940	-30	5	-0.43	338316570	49071	10.71	6970	6970	6840	9060	4880	6970	6894.40	18.98	0	-415	7243	7106	6913	6776	6583	7175	6845	524	2090	1000	5150	10	1	52420851	3638	15.05	0.64	12	0.09	461.00	10762.00	7490	20220829	-7.34	5370	20230316	29.24	7050	-1.56	20230810	5370	29.24	20230316	7490	-7.34	20220829	5370	29.24	20230316	0.75	N	009290	1000	524 억		9948343	N	N	19	N	00	N
113	20230811	090227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6920	-50	5	-0.72	31681370	4562	1.00	6970	6970	6920	9060	4880	6970	6944.51	18.98	0	-1754	7243	7106	6913	6776	6583	7175	6845	524	2090	1000	5150	10	1	52420851	3628	15.01	0.64	12	0.01	461.00	10762.00	7490	20220829	-7.61	5370	20230316	28.86	7050	-1.84	20230810	5370	28.86	20230316	7490	-7.61	20220829	5370	28.86	20230316	0.75	N	009290	1000	524 억		9948343	N	N	19	N	00	N
114	20230810	160226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6970	180	2	2.65	3160103710	456316	142.77	6810	7050	6720	8820	4760	6790	6925.15	19.03	0	-8590	6990	6890	6700	6600	6410	6940	6650	524	2030	1000	5020	10	1	52420851	3654	15.12	0.65	12	0.87	461.00	10762.00	7490	20220829	-6.94	5370	20230316	29.80	7050	-1.13	20230810	5370	29.80	20230316	7490	-6.94	20220829	5370	29.80	20230316	0.75	N	009290	1000	524 억		9973555	N	N	19	N	00	N
115	20230810	150224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6980	190	2	2.80	3070079170	443395	138.73	6810	7050	6720	8820	4760	6790	6924.03	19.03	0	-11434	6990	6890	6700	6600	6410	6940	6650	524	2030	1000	5020	10	1	52420851	3659	15.14	0.65	12	0.85	461.00	10762.00	7490	20220829	-6.81	5370	20230316	29.98	7050	-0.99	20230810	5370	29.98	20230316	7490	-6.81	20220829	5370	29.98	20230316	0.75	N	009290	1000	524 억		9973555	N	N	8	N	00	N
116	20230810	140225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6940	150	2	2.21	2741805940	396315	124.00	6810	7050	6720	8820	4760	6790	6918.25	19.03	0	-13221	6990	6890	6700	6600	6410	6940	6650	524	2030	1000	5020	10	1	52420851	3638	15.05	0.64	12	0.76	461.00	10762.00	7490	20220829	-7.34	5370	20230316	29.24	7050	-1.56	20230810	5370	29.24	20230316	7490	-7.34	20220829	5370	29.24	20230316	0.75	N	009290	1000	524 억		9973555	N	N	8	N	00	N
117	20230810	130222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6950	160	2	2.36	2543127550	367724	115.05	6810	7050	6720	8820	4760	6790	6915.86	19.03	0	-22452	6990	6890	6700	6600	6410	6940	6650	524	2030	1000	5020	10	1	52420851	3643	15.08	0.65	12	0.70	461.00	10762.00	7490	20220829	-7.21	5370	20230316	29.42	7050	-1.42	20230810	5370	29.42	20230316	7490	-7.21	20220829	5370	29.42	20230316	0.75	N	009290	1000	524 억		9973555	N	N	8	N	00	N
118	20230810	120225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6930	140	2	2.06	1376373250	200609	62.77	6810	6950	6720	8820	4760	6790	6860.97	19.03	0	-173	6990	6890	6700	6600	6410	6940	6650	524	2030	1000	5020	10	1	52420851	3633	15.03	0.64	12	0.38	461.00	10762.00	7490	20220829	-7.48	5370	20230316	29.05	6950	-0.29	20230810	5370	29.05	20230316	7490	-7.48	20220829	5370	29.05	20230316	0.75	N	009290	1000	524 억		9973555	N	N	8	N	00	N
119	20230810	110225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6890	100	2	1.47	1063341040	155395	48.62	6810	6930	6720	8820	4760	6790	6842.83	19.03	0	-7262	6990	6890	6700	6600	6410	6940	6650	524	2030	1000	5020	10	1	52420851	3612	14.95	0.64	12	0.30	461.00	10762.00	7490	20220829	-8.01	5370	20230316	28.31	6930	-0.58	20230810	5370	28.31	20230316	7490	-8.01	20220829	5370	28.31	20230316	0.75	N	009290	1000	524 억		9973555	N	N	8	N	00	N
120	20230810	100226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6840	50	2	0.74	572729390	84132	26.32	6810	6850	6720	8820	4760	6790	6807.51	19.03	0	-15362	6990	6890	6700	6600	6410	6940	6650	524	2030	1000	5020	10	1	52420851	3586	14.84	0.64	12	0.16	461.00	10762.00	7490	20220829	-8.68	5370	20230316	27.37	6900	-0.87	20230605	5370	27.37	20230316	7490	-8.68	20220829	5370	27.37	20230316	0.75	N	009290	1000	524 억		9973555	N	N	8	N	00	N
121	20230810	090225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6730	-60	5	-0.88	99697680	14673	4.59	6810	6830	6730	8820	4760	6790	6794.64	19.03	0	-9354	6990	6890	6700	6600	6410	6940	6650	524	2030	1000	5020	10	1	52420851	3528	14.60	0.63	12	0.03	461.00	10762.00	7490	20220829	-10.15	5370	20230316	25.33	6900	-2.46	20230605	5370	25.33	20230316	7490	-10.15	20220829	5370	25.33	20230316	0.75	N	009290	1000	524 억		9973555	N	N	8	N	00	N
122	20230809	160225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6790	280	2	4.30	2123140650	315092	565.27	6530	6800	6510	8460	4560	6510	6738.06	18.91	0	54117	6683	6596	6543	6456	6403	6570	6430	524	1950	1000	4810	10	1	52420851	3559	14.73	0.63	12	0.60	461.00	10762.00	7490	20220829	-9.35	5370	20230316	26.44	6900	-1.59	20230605	5370	26.44	20230316	7490	-9.35	20220829	5370	26.44	20230316	0.74	N	009290	1000	524 억		9910452	N	N	8	N	00	N
123	20230809	150223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6750	240	2	3.69	1842933320	273803	491.20	6530	6800	6510	8460	4560	6510	6730.87	18.91	0	54537	6683	6596	6543	6456	6403	6570	6430	524	1950	1000	4810	10	1	52420851	3538	14.64	0.63	12	0.52	461.00	10762.00	7490	20220829	-9.88	5370	20230316	25.70	6900	-2.17	20230605	5370	25.70	20230316	7490	-9.88	20220829	5370	25.70	20230316	0.74	N	009290	1000	524 억		9910452	N	N	56	N	00	N
124	20230809	140223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6720	210	2	3.23	1642809470	244084	437.88	6530	6800	6510	8460	4560	6510	6730.51	18.91	0	46205	6683	6596	6543	6456	6403	6570	6430	524	1950	1000	4810	10	1	52420851	3523	14.58	0.62	12	0.47	461.00	10762.00	7490	20220829	-10.28	5370	20230316	25.14	6900	-2.61	20230605	5370	25.14	20230316	7490	-10.28	20220829	5370	25.14	20230316	0.74	N	009290	1000	524 억		9910452	N	N	56	N	00	N
125	20230809	130226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6760	250	2	3.84	1386692540	206136	369.80	6530	6800	6510	8460	4560	6510	6727.08	18.91	0	27961	6683	6596	6543	6456	6403	6570	6430	524	1950	1000	4810	10	1	52420851	3544	14.66	0.63	12	0.39	461.00	10762.00	7490	20220829	-9.75	5370	20230316	25.88	6900	-2.03	20230605	5370	25.88	20230316	7490	-9.75	20220829	5370	25.88	20230316	0.74	N	009290	1000	524 억		9910452	N	N	56	N	00	N
126	20230809	120226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6760	250	2	3.84	1280481330	190399	341.57	6530	6800	6510	8460	4560	6510	6725.25	18.91	0	23941	6683	6596	6543	6456	6403	6570	6430	524	1950	1000	4810	10	1	52420851	3544	14.66	0.63	12	0.36	461.00	10762.00	7490	20220829	-9.75	5370	20230316	25.88	6900	-2.03	20230605	5370	25.88	20230316	7490	-9.75	20220829	5370	25.88	20230316	0.74	N	009290	1000	524 억		9910452	N	N	56	N	00	N
127	20230809	110225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6760	250	2	3.84	1103643490	164218	294.60	6530	6800	6510	8460	4560	6510	6720.60	18.91	0	17260	6683	6596	6543	6456	6403	6570	6430	524	1950	1000	4810	10	1	52420851	3544	14.66	0.63	12	0.31	461.00	10762.00	7490	20220829	-9.75	5370	20230316	25.88	6900	-2.03	20230605	5370	25.88	20230316	7490	-9.75	20220829	5370	25.88	20230316	0.74	N	009290	1000	524 억		9910452	N	N	56	N	00	N
128	20230809	100222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6670	160	2	2.46	593148230	88497	158.76	6530	6800	6510	8460	4560	6510	6702.47	18.91	0	-117	6683	6596	6543	6456	6403	6570	6430	524	1950	1000	4810	10	1	52420851	3496	14.47	0.62	12	0.17	461.00	10762.00	7490	20220829	-10.95	5370	20230316	24.21	6900	-3.33	20230605	5370	24.21	20230316	7490	-10.95	20220829	5370	24.21	20230316	0.74	N	009290	1000	524 억		9910452	N	N	56	N	00	N
129	20230809	090223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6520	10	2	0.15	1723430	264	0.47	6530	6530	6520	8460	4560	6510	6528.14	18.91	0	-161	6683	6596	6543	6456	6403	6570	6430	524	1950	1000	4810	10	1	52420851	3418	14.14	0.61	12	0.00	461.00	10762.00	7490	20220829	-12.95	5370	20230316	21.42	6900	-5.51	20230605	5370	21.42	20230316	7490	-12.95	20220829	5370	21.42	20230316	0.74	N	009290	1000	524 억		9910452	N	N	56	N	00	N
130	20230808	160226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6510	-70	5	-1.06	364230530	55697	77.07	6580	6630	6490	8550	4610	6580	6539.50	18.90	0	913	6713	6646	6593	6526	6473	6620	6500	524	1970	1000	4860	10	1	52420851	3413	14.12	0.60	12	0.11	461.00	10762.00	7490	20220829	-13.08	5370	20230316	21.23	6900	-5.65	20230605	5370	21.23	20230316	7490	-13.08	20220829	5370	21.23	20230316	0.74	N	009290	1000	524 억		9906219	N	N	56	N	00	N
131	20230808	150224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6500	-80	5	-1.22	323768240	49473	68.46	6580	6630	6490	8550	4610	6580	6544.34	18.90	0	1301	6713	6646	6593	6526	6473	6620	6500	524	1970	1000	4860	10	1	52420851	3407	14.10	0.60	12	0.09	461.00	10762.00	7490	20220829	-13.22	5370	20230316	21.04	6900	-5.80	20230605	5370	21.04	20230316	7490	-13.22	20220829	5370	21.04	20230316	0.74	N	009290	1000	524 억		9906219	N	N	25	N	00	N
132	20230808	140222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6550	-30	5	-0.46	225231930	34402	47.60	6580	6630	6490	8550	4610	6580	6547.06	18.90	0	2630	6713	6646	6593	6526	6473	6620	6500	524	1970	1000	4860	10	1	52420851	3434	14.21	0.61	12	0.07	461.00	10762.00	7490	20220829	-12.55	5370	20230316	21.97	6900	-5.07	20230605	5370	21.97	20230316	7490	-12.55	20220829	5370	21.97	20230316	0.74	N	009290	1000	524 억		9906219	N	N	25	N	00	N
133	20230808	130221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6540	-40	5	-0.61	196502290	30011	41.53	6580	6630	6490	8550	4610	6580	6547.68	18.90	0	1622	6713	6646	6593	6526	6473	6620	6500	524	1970	1000	4860	10	1	52420851	3428	14.19	0.61	12	0.06	461.00	10762.00	7490	20220829	-12.68	5370	20230316	21.79	6900	-5.22	20230605	5370	21.79	20230316	7490	-12.68	20220829	5370	21.79	20230316	0.74	N	009290	1000	524 억		9906219	N	N	25	N	00	N
134	20230808	120223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6520	-60	5	-0.91	155800400	23763	32.88	6580	6630	6490	8550	4610	6580	6556.43	18.90	0	-58	6713	6646	6593	6526	6473	6620	6500	524	1970	1000	4860	10	1	52420851	3418	14.14	0.61	12	0.05	461.00	10762.00	7490	20220829	-12.95	5370	20230316	21.42	6900	-5.51	20230605	5370	21.42	20230316	7490	-12.95	20220829	5370	21.42	20230316	0.74	N	009290	1000	524 억		9906219	N	N	25	N	00	N
135	20230808	110223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6540	-40	5	-0.61	110870180	16878	23.35	6580	6630	6490	8550	4610	6580	6568.92	18.90	0	-108	6713	6646	6593	6526	6473	6620	6500	524	1970	1000	4860	10	1	52420851	3428	14.19	0.61	12	0.03	461.00	10762.00	7490	20220829	-12.68	5370	20230316	21.79	6900	-5.22	20230605	5370	21.79	20230316	7490	-12.68	20220829	5370	21.79	20230316	0.74	N	009290	1000	524 억		9906219	N	N	25	N	00	N
136	20230808	100223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6590	10	2	0.15	44817720	6819	9.44	6580	6630	6490	8550	4610	6580	6572.48	18.90	0	940	6713	6646	6593	6526	6473	6620	6500	524	1970	1000	4860	10	1	52420851	3455	14.30	0.61	12	0.01	461.00	10762.00	7490	20220829	-12.02	5370	20230316	22.72	6900	-4.49	20230605	5370	22.72	20230316	7490	-12.02	20220829	5370	22.72	20230316	0.74	N	009290	1000	524 억		9906219	N	N	25	N	00	N
137	20230808	090223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6620	40	2	0.61	8092110	1228	1.70	6580	6630	6580	8550	4610	6580	6589.67	18.90	0	277	6713	6646	6593	6526	6473	6620	6500	524	1970	1000	4860	10	1	52420851	3470	14.36	0.62	12	0.00	461.00	10762.00	7490	20220829	-11.62	5370	20230316	23.28	6900	-4.06	20230605	5370	23.28	20230316	7490	-11.62	20220829	5370	23.28	20230316	0.74	N	009290	1000	524 억		9906219	N	N	25	N	00	N
138	20230807	160221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6580	-20	5	-0.30	468056910	71159	188.46	6600	6660	6540	8580	4620	6600	6577.62	18.87	0	11031	6780	6690	6600	6510	6420	6645	6465	524	1980	1000	4880	10	1	52420851	3449	14.27	0.61	12	0.14	461.00	10762.00	7490	20220829	-12.15	5370	20230316	22.53	6900	-4.64	20230605	5370	22.53	20230316	7490	-12.15	20220829	5370	22.53	20230316	0.74	N	009290	1000	524 억		9892619	N	N	25	N	00	N
139	20230807	150221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6570	-30	5	-0.45	453560990	68953	182.62	6600	6660	6540	8580	4620	6600	6577.83	18.87	0	9888	6780	6690	6600	6510	6420	6645	6465	524	1980	1000	4880	10	1	52420851	3444	14.25	0.61	12	0.13	461.00	10762.00	7490	20220829	-12.28	5370	20230316	22.35	6900	-4.78	20230605	5370	22.35	20230316	7490	-12.28	20220829	5370	22.35	20230316	0.74	N	009290	1000	524 억		9892619	N	N	92	N	00	N
140	20230807	140223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6570	-30	5	-0.45	374534430	56942	150.81	6600	6660	6540	8580	4620	6600	6577.47	18.87	0	6972	6780	6690	6600	6510	6420	6645	6465	524	1980	1000	4880	10	1	52420851	3444	14.25	0.61	12	0.11	461.00	10762.00	7490	20220829	-12.28	5370	20230316	22.35	6900	-4.78	20230605	5370	22.35	20230316	7490	-12.28	20220829	5370	22.35	20230316	0.74	N	009290	1000	524 억		9892619	N	N	92	N	00	N
141	20230807	130221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6580	-20	5	-0.30	298752400	45397	120.23	6600	6660	6540	8580	4620	6600	6580.88	18.87	0	4474	6780	6690	6600	6510	6420	6645	6465	524	1980	1000	4880	10	1	52420851	3449	14.27	0.61	12	0.09	461.00	10762.00	7490	20220829	-12.15	5370	20230316	22.53	6900	-4.64	20230605	5370	22.53	20230316	7490	-12.15	20220829	5370	22.53	20230316	0.74	N	009290	1000	524 억		9892619	N	N	92	N	00	N
142	20230807	120221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6600	0	3	0.00	275779250	41900	110.97	6600	6660	6540	8580	4620	6600	6581.84	18.87	0	3765	6780	6690	6600	6510	6420	6645	6465	524	1980	1000	4880	10	1	52420851	3460	14.32	0.61	12	0.08	461.00	10762.00	7490	20220829	-11.88	5370	20230316	22.91	6900	-4.35	20230605	5370	22.91	20230316	7490	-11.88	20220829	5370	22.91	20230316	0.74	N	009290	1000	524 억		9892619	N	N	92	N	00	N
143	20230807	110219	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6590	-10	5	-0.15	251258420	38180	101.12	6600	6660	6540	8580	4620	6600	6580.89	18.87	0	4648	6780	6690	6600	6510	6420	6645	6465	524	1980	1000	4880	10	1	52420851	3455	14.30	0.61	12	0.07	461.00	10762.00	7490	20220829	-12.02	5370	20230316	22.72	6900	-4.49	20230605	5370	22.72	20230316	7490	-12.02	20220829	5370	22.72	20230316	0.74	N	009290	1000	524 억		9892619	N	N	92	N	00	N
144	20230807	100222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6580	-20	5	-0.30	200861530	30513	80.81	6600	6660	6540	8580	4620	6600	6582.82	18.87	0	2571	6780	6690	6600	6510	6420	6645	6465	524	1980	1000	4880	10	1	52420851	3449	14.27	0.61	12	0.06	461.00	10762.00	7490	20220829	-12.15	5370	20230316	22.53	6900	-4.64	20230605	5370	22.53	20230316	7490	-12.15	20220829	5370	22.53	20230316	0.74	N	009290	1000	524 억		9892619	N	N	92	N	00	N
145	20230807	090222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6540	-60	5	-0.91	16382270	2493	6.60	6600	6600	6540	8580	4620	6600	6571.31	18.87	0	-331	6780	6690	6600	6510	6420	6645	6465	524	1980	1000	4880	10	1	52420851	3428	14.19	0.61	12	0.00	461.00	10762.00	7490	20220829	-12.68	5370	20230316	21.79	6900	-5.22	20230605	5370	21.79	20230316	7490	-12.68	20220829	5370	21.79	20230316	0.74	N	009290	1000	524 억		9892619	N	N	92	N	00	N
146	20230804	160220	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6600	-20	5	-0.30	248003120	37752	31.90	6630	6690	6510	8600	4640	6620	6569.23	18.89	0	-9265	6846	6732	6586	6472	6326	6790	6530	524	1980	1000	4890	10	1	52420851	3460	14.32	0.61	12	0.07	461.00	10762.00	7490	20220829	-11.88	5370	20230316	22.91	6900	-4.35	20230605	5370	22.91	20230316	7490	-11.88	20220829	5370	22.91	20230316	0.73	N	009290	1000	524 억		9904039	N	N	92	N	00	N
147	20230804	150221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6560	-60	5	-0.91	235876560	35909	30.35	6630	6690	6510	8600	4640	6620	6568.73	18.89	0	-9072	6846	6732	6586	6472	6326	6790	6530	524	1980	1000	4890	10	1	52420851	3439	14.23	0.61	12	0.07	461.00	10762.00	7490	20220829	-12.42	5370	20230316	22.16	6900	-4.93	20230605	5370	22.16	20230316	7490	-12.42	20220829	5370	22.16	20230316	0.73	N	009290	1000	524 억		9904039	N	N	83	N	00	N
148	20230804	140222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6550	-70	5	-1.06	199881880	30407	25.70	6630	6690	6510	8600	4640	6620	6573.55	18.89	0	-7736	6846	6732	6586	6472	6326	6790	6530	524	1980	1000	4890	10	1	52420851	3434	14.21	0.61	12	0.06	461.00	10762.00	7490	20220829	-12.55	5370	20230316	21.97	6900	-5.07	20230605	5370	21.97	20230316	7490	-12.55	20220829	5370	21.97	20230316	0.73	N	009290	1000	524 억		9904039	N	N	83	N	00	N
149	20230804	130220	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6530	-90	5	-1.36	183790670	27945	23.62	6630	6690	6510	8600	4640	6620	6576.87	18.89	0	-7538	6846	6732	6586	6472	6326	6790	6530	524	1980	1000	4890	10	1	52420851	3423	14.16	0.61	12	0.05	461.00	10762.00	7490	20220829	-12.82	5370	20230316	21.60	6900	-5.36	20230605	5370	21.60	20230316	7490	-12.82	20220829	5370	21.60	20230316	0.73	N	009290	1000	524 억		9904039	N	N	83	N	00	N
150	20230804	120221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6540	-80	5	-1.21	155774510	23651	19.99	6630	6690	6530	8600	4640	6620	6586.38	18.89	0	-6202	6846	6732	6586	6472	6326	6790	6530	524	1980	1000	4890	10	1	52420851	3428	14.19	0.61	12	0.05	461.00	10762.00	7490	20220829	-12.68	5370	20230316	21.79	6900	-5.22	20230605	5370	21.79	20230316	7490	-12.68	20220829	5370	21.79	20230316	0.73	N	009290	1000	524 억		9904039	N	N	83	N	00	N
151	20230804	110221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6570	-50	5	-0.76	120562220	18274	15.44	6630	6690	6550	8600	4640	6620	6597.47	18.89	0	-4547	6846	6732	6586	6472	6326	6790	6530	524	1980	1000	4890	10	1	52420851	3444	14.25	0.61	12	0.03	461.00	10762.00	7490	20220829	-12.28	5370	20230316	22.35	6900	-4.78	20230605	5370	22.35	20230316	7490	-12.28	20220829	5370	22.35	20230316	0.73	N	009290	1000	524 억		9904039	N	N	83	N	00	N
152	20230804	100219	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6600	-20	5	-0.30	78404630	11850	10.01	6630	6690	6560	8600	4640	6620	6616.42	18.89	0	-3926	6846	6732	6586	6472	6326	6790	6530	524	1980	1000	4890	10	1	52420851	3460	14.32	0.61	12	0.02	461.00	10762.00	7490	20220829	-11.88	5370	20230316	22.91	6900	-4.35	20230605	5370	22.91	20230316	7490	-11.88	20220829	5370	22.91	20230316	0.73	N	009290	1000	524 억		9904039	N	N	83	N	00	N
153	20230804	090219	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6670	50	2	0.76	6219180	934	0.79	6630	6690	6630	8600	4640	6620	6658.65	18.89	0	-272	6846	6732	6586	6472	6326	6790	6530	524	1980	1000	4890	10	1	52420851	3496	14.47	0.62	12	0.00	461.00	10762.00	7490	20220829	-10.95	5370	20230316	24.21	6900	-3.33	20230605	5370	24.21	20230316	7490	-10.95	20220829	5370	24.21	20230316	0.73	N	009290	1000	524 억		9904039	N	N	83	N	00	N
154	20230803	160219	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6620	120	2	1.85	776855920	117730	215.35	6490	6700	6440	8450	4550	6500	6598.62	18.85	0	19971	6666	6582	6516	6432	6366	6550	6400	524	1950	1000	4810	10	1	52420851	3470	14.36	0.62	12	0.22	461.00	10762.00	7490	20220829	-11.62	5370	20230316	23.28	6900	-4.06	20230605	5370	23.28	20230316	7490	-11.62	20220829	5370	23.28	20230316	0.72	N	009290	1000	524 억		9882969	N	N	83	N	00	N
155	20230803	150221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6630	130	2	2.00	756881400	114715	209.84	6490	6700	6440	8450	4550	6500	6597.93	18.85	0	20104	6666	6582	6516	6432	6366	6550	6400	524	1950	1000	4810	10	1	52420851	3476	14.38	0.62	12	0.22	461.00	10762.00	7490	20220829	-11.48	5370	20230316	23.46	6900	-3.91	20230605	5370	23.46	20230316	7490	-11.48	20220829	5370	23.46	20230316	0.72	N	009290	1000	524 억		9882969	N	N	11	N	00	N
156	20230803	140218	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6610	110	2	1.69	635060080	96254	176.07	6490	6700	6440	8450	4550	6500	6597.75	18.85	0	12823	6666	6582	6516	6432	6366	6550	6400	524	1950	1000	4810	10	1	52420851	3465	14.34	0.61	12	0.18	461.00	10762.00	7490	20220829	-11.75	5370	20230316	23.09	6900	-4.20	20230605	5370	23.09	20230316	7490	-11.75	20220829	5370	23.09	20230316	0.72	N	009290	1000	524 억		9882969	N	N	11	N	00	N
157	20230803	130221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6620	120	2	1.85	585178180	88711	162.27	6490	6700	6440	8450	4550	6500	6596.46	18.85	0	9781	6666	6582	6516	6432	6366	6550	6400	524	1950	1000	4810	10	1	52420851	3470	14.36	0.62	12	0.17	461.00	10762.00	7490	20220829	-11.62	5370	20230316	23.28	6900	-4.06	20230605	5370	23.28	20230316	7490	-11.62	20220829	5370	23.28	20230316	0.72	N	009290	1000	524 억		9882969	N	N	11	N	00	N
158	20230803	120220	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6580	80	2	1.23	479846070	72711	133.00	6490	6700	6440	8450	4550	6500	6599.36	18.85	0	10749	6666	6582	6516	6432	6366	6550	6400	524	1950	1000	4810	10	1	52420851	3449	14.27	0.61	12	0.14	461.00	10762.00	7490	20220829	-12.15	5370	20230316	22.53	6900	-4.64	20230605	5370	22.53	20230316	7490	-12.15	20220829	5370	22.53	20230316	0.72	N	009290	1000	524 억		9882969	N	N	11	N	00	N
159	20230803	110218	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6580	80	2	1.23	359505640	54424	99.55	6490	6700	6440	8450	4550	6500	6605.65	18.85	0	5381	6666	6582	6516	6432	6366	6550	6400	524	1950	1000	4810	10	1	52420851	3449	14.27	0.61	12	0.10	461.00	10762.00	7490	20220829	-12.15	5370	20230316	22.53	6900	-4.64	20230605	5370	22.53	20230316	7490	-12.15	20220829	5370	22.53	20230316	0.72	N	009290	1000	524 억		9882969	N	N	11	N	00	N
160	20230803	100218	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6540	40	2	0.62	59540860	9144	16.73	6490	6560	6440	8450	4550	6500	6511.47	18.85	0	2476	6666	6582	6516	6432	6366	6550	6400	524	1950	1000	4810	10	1	52420851	3428	14.19	0.61	12	0.02	461.00	10762.00	7490	20220829	-12.68	5370	20230316	21.79	6900	-5.22	20230605	5370	21.79	20230316	7490	-12.68	20220829	5370	21.79	20230316	0.72	N	009290	1000	524 억		9882969	N	N	11	N	00	N
161	20230803	090219	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6440	-60	5	-0.92	7765730	1201	2.20	6490	6490	6440	8450	4550	6500	6466.05	18.85	0	-52	6666	6582	6516	6432	6366	6550	6400	524	1950	1000	4810	10	1	52420851	3376	13.97	0.60	12	0.00	461.00	10762.00	7490	20220829	-14.02	5370	20230316	19.93	6900	-6.67	20230605	5370	19.93	20230316	7490	-14.02	20220829	5370	19.93	20230316	0.72	N	009290	1000	524 억		9882969	N	N	11	N	00	N
162	20230802	160219	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6500	-60	5	-0.91	354026420	54309	63.68	6580	6600	6450	8520	4600	6560	6518.74	18.86	0	-1484	6706	6632	6536	6462	6366	6670	6500	524	1960	1000	4850	10	1	52420851	3407	14.10	0.60	12	0.10	461.00	10762.00	7490	20220801	-13.22	5370	20230316	21.04	6900	-5.80	20230605	5370	21.04	20230316	7490	-13.22	20220829	5370	21.04	20230316	0.72	N	009290	1000	524 억		9887595	N	N	11	N	00	N
163	20230802	150220	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6490	-70	5	-1.07	344104700	52777	61.89	6580	6600	6450	8520	4600	6560	6519.97	18.86	0	-1764	6706	6632	6536	6462	6366	6670	6500	524	1960	1000	4850	10	1	52420851	3402	14.08	0.60	12	0.10	461.00	10762.00	7490	20220801	-13.35	5370	20230316	20.86	6900	-5.94	20230605	5370	20.86	20230316	7490	-13.35	20220829	5370	20.86	20230316	0.72	N	009290	1000	524 억		9887595	N	N	8	N	00	N
164	20230802	140221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6500	-60	5	-0.91	314033340	48130	56.44	6580	6600	6460	8520	4600	6560	6524.69	18.86	0	-1827	6706	6632	6536	6462	6366	6670	6500	524	1960	1000	4850	10	1	52420851	3407	14.10	0.60	12	0.09	461.00	10762.00	7490	20220801	-13.22	5370	20230316	21.04	6900	-5.80	20230605	5370	21.04	20230316	7490	-13.22	20220829	5370	21.04	20230316	0.72	N	009290	1000	524 억		9887595	N	N	8	N	00	N
165	20230802	130218	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6520	-40	5	-0.61	271765030	41614	48.80	6580	6600	6490	8520	4600	6560	6530.62	18.86	0	-1453	6706	6632	6536	6462	6366	6670	6500	524	1960	1000	4850	10	1	52420851	3418	14.14	0.61	12	0.08	461.00	10762.00	7490	20220801	-12.95	5370	20230316	21.42	6900	-5.51	20230605	5370	21.42	20230316	7490	-12.95	20220829	5370	21.42	20230316	0.72	N	009290	1000	524 억		9887595	N	N	8	N	00	N
166	20230802	120217	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6530	-30	5	-0.46	211883700	32412	38.01	6580	6600	6490	8520	4600	6560	6537.20	18.86	0	-67	6706	6632	6536	6462	6366	6670	6500	524	1960	1000	4850	10	1	52420851	3423	14.16	0.61	12	0.06	461.00	10762.00	7490	20220801	-12.82	5370	20230316	21.60	6900	-5.36	20230605	5370	21.60	20230316	7490	-12.82	20220829	5370	21.60	20230316	0.72	N	009290	1000	524 억		9887595	N	N	8	N	00	N
167	20230802	110216	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6530	-30	5	-0.46	129341690	19738	23.15	6580	6600	6520	8520	4600	6560	6552.93	18.86	0	852	6706	6632	6536	6462	6366	6670	6500	524	1960	1000	4850	10	1	52420851	3423	14.16	0.61	12	0.04	461.00	10762.00	7490	20220801	-12.82	5370	20230316	21.60	6900	-5.36	20230605	5370	21.60	20230316	7490	-12.82	20220829	5370	21.60	20230316	0.72	N	009290	1000	524 억		9887595	N	N	8	N	00	N
168	20230802	100218	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6540	-20	5	-0.30	83118150	12671	14.86	6580	6600	6520	8520	4600	6560	6559.72	18.86	0	524	6706	6632	6536	6462	6366	6670	6500	524	1960	1000	4850	10	1	52420851	3428	14.19	0.61	12	0.02	461.00	10762.00	7490	20220801	-12.68	5370	20230316	21.79	6900	-5.22	20230605	5370	21.79	20230316	7490	-12.68	20220829	5370	21.79	20230316	0.72	N	009290	1000	524 억		9887595	N	N	8	N	00	N
169	20230802	090218	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6550	-10	5	-0.15	8759780	1334	1.56	6580	6580	6550	8520	4600	6560	6566.55	18.86	0	-822	6706	6632	6536	6462	6366	6670	6500	524	1960	1000	4850	10	1	52420851	3434	14.21	0.61	12	0.00	461.00	10762.00	7490	20220801	-12.55	5370	20230316	21.97	6900	-5.07	20230605	5370	21.97	20230316	7490	-12.55	20220829	5370	21.97	20230316	0.72	N	009290	1000	524 억		9887595	N	N	8	N	00	N
170	20230801	160219	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6560	120	2	1.86	558302750	85142	141.74	6440	6610	6440	8370	4510	6440	6557.31	18.81	0	21575	6560	6500	6450	6390	6340	6475	6365	524	1930	1000	4760	10	1	52420851	3439	14.23	0.61	12	0.16	461.00	10762.00	7490	20220801	-12.42	5370	20230316	22.16	6900	-4.93	20230605	5370	22.16	20230316	7490	-12.42	20220801	5370	22.16	20230316	0.73	N	009290	1000	524 억		9861044	N	N	8	N	00	N
171	20230801	150216	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6560	120	2	1.86	547380610	83476	138.97	6440	6610	6440	8370	4510	6440	6557.34	18.81	0	20902	6560	6500	6450	6390	6340	6475	6365	524	1930	1000	4760	10	1	52420851	3439	14.23	0.61	12	0.16	461.00	10762.00	7490	20220801	-12.42	5370	20230316	22.16	6900	-4.93	20230605	5370	22.16	20230316	7490	-12.42	20220801	5370	22.16	20230316	0.73	N	009290	1000	524 억		9861044	N	N	25	N	00	N
172	20230801	140221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6540	100	2	1.55	501529820	76482	127.32	6440	6610	6440	8370	4510	6440	6557.49	18.81	0	17759	6560	6500	6450	6390	6340	6475	6365	524	1930	1000	4760	10	1	52420851	3428	14.19	0.61	12	0.15	461.00	10762.00	7490	20220801	-12.68	5370	20230316	21.79	6900	-5.22	20230605	5370	21.79	20230316	7490	-12.68	20220801	5370	21.79	20230316	0.73	N	009290	1000	524 억		9861044	N	N	25	N	00	N
173	20230801	130217	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6570	130	2	2.02	477322330	72783	121.17	6440	6610	6440	8370	4510	6440	6558.16	18.81	0	16983	6560	6500	6450	6390	6340	6475	6365	524	1930	1000	4760	10	1	52420851	3444	14.25	0.61	12	0.14	461.00	10762.00	7490	20220801	-12.28	5370	20230316	22.35	6900	-4.78	20230605	5370	22.35	20230316	7490	-12.28	20220801	5370	22.35	20230316	0.73	N	009290	1000	524 억		9861044	N	N	25	N	00	N
174	20230801	120217	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6550	110	2	1.71	384548750	58705	97.73	6440	6600	6440	8370	4510	6440	6550.53	18.81	0	15681	6560	6500	6450	6390	6340	6475	6365	524	1930	1000	4760	10	1	52420851	3434	14.21	0.61	12	0.11	461.00	10762.00	7490	20220801	-12.55	5370	20230316	21.97	6900	-5.07	20230605	5370	21.97	20230316	7490	-12.55	20220801	5370	21.97	20230316	0.73	N	009290	1000	524 억		9861044	N	N	25	N	00	N
175	20230801	110216	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6550	110	2	1.71	364595320	55656	92.65	6440	6600	6440	8370	4510	6440	6550.87	18.81	0	15142	6560	6500	6450	6390	6340	6475	6365	524	1930	1000	4760	10	1	52420851	3434	14.21	0.61	12	0.11	461.00	10762.00	7490	20220801	-12.55	5370	20230316	21.97	6900	-5.07	20230605	5370	21.97	20230316	7490	-12.55	20220801	5370	21.97	20230316	0.73	N	009290	1000	524 억		9861044	N	N	25	N	00	N
176	20230801	100217	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6580	140	2	2.17	293472010	44838	74.64	6440	6580	6440	8370	4510	6440	6545.16	18.81	0	12529	6560	6500	6450	6390	6340	6475	6365	524	1930	1000	4760	10	1	52420851	3449	14.27	0.61	12	0.09	461.00	10762.00	7490	20220801	-12.15	5370	20230316	22.53	6900	-4.64	20230605	5370	22.53	20230316	7490	-12.15	20220801	5370	22.53	20230316	0.73	N	009290	1000	524 억		9861044	N	N	25	N	00	N
177	20230801	090216	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6440	0	3	0.00	1816080	282	0.47	6440	6440	6440	8370	4510	6440	6440.00	18.81	0	-1	6560	6500	6450	6390	6340	6475	6365	524	1930	1000	4760	10	1	52420851	3376	13.97	0.60	12	0.00	461.00	10762.00	7490	20220801	-14.02	5370	20230316	19.93	6900	-6.67	20230605	5370	19.93	20230316	7490	-14.02	20220801	5370	19.93	20230316	0.73	N	009290	1000	524 억		9861044	N	N	25	N	00	N