KissMeData/377740/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	161226	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5220	-70	5	-1.32	289299680	55242	66.50	5290	5320	5160	6870	3710	5290	5236.94	0.76	0	-6677	5396	5342	5256	5202	5116	5370	5230	510	1580	500	3800	10	1	101976048	5323	1.59	0.33	12	0.05	3278.00	15707.00	11700	20221222	-55.38	4500	20230623	16.00	9310	-43.93	20230103	4500	16.00	20230623	11700	-55.38	20221222	4500	16.00	20230623	0.32	N	377740	500	509 억		771161	N	N	14	N	00	N
3	20230831	151542	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5180	-110	5	-2.08	268880980	51302	61.76	5290	5320	5180	6870	3710	5290	5241.12	0.76	0	-5343	5396	5342	5256	5202	5116	5370	5230	510	1580	500	3800	10	1	101976048	5282	1.58	0.33	12	0.05	3278.00	15707.00	11700	20221222	-55.73	4500	20230623	15.11	9310	-44.36	20230103	4500	15.11	20230623	11700	-55.73	20221222	4500	15.11	20230623	0.32	N	377740	500	509 억		771161	N	N	17	N	00	N
4	20230831	141704	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5230	-60	5	-1.13	233063300	44405	53.45	5290	5320	5180	6870	3710	5290	5248.56	0.76	0	-4284	5396	5342	5256	5202	5116	5370	5230	510	1580	500	3800	10	1	101976048	5333	1.60	0.33	12	0.04	3278.00	15707.00	11700	20221222	-55.30	4500	20230623	16.22	9310	-43.82	20230103	4500	16.22	20230623	11700	-55.30	20221222	4500	16.22	20230623	0.32	N	377740	500	509 억		771161	N	N	17	N	00	N
5	20230831	131627	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5210	-80	5	-1.51	183348880	34846	41.95	5290	5320	5200	6870	3710	5290	5261.67	0.76	0	-3149	5396	5342	5256	5202	5116	5370	5230	510	1580	500	3800	10	1	101976048	5313	1.59	0.33	12	0.03	3278.00	15707.00	11700	20221222	-55.47	4500	20230623	15.78	9310	-44.04	20230103	4500	15.78	20230623	11700	-55.47	20221222	4500	15.78	20230623	0.32	N	377740	500	509 억		771161	N	N	17	N	00	N
6	20230831	121724	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5210	-80	5	-1.51	158614840	30107	36.24	5290	5320	5200	6870	3710	5290	5268.36	0.76	0	-3639	5396	5342	5256	5202	5116	5370	5230	510	1580	500	3800	10	1	101976048	5313	1.59	0.33	12	0.03	3278.00	15707.00	11700	20221222	-55.47	4500	20230623	15.78	9310	-44.04	20230103	4500	15.78	20230623	11700	-55.47	20221222	4500	15.78	20230623	0.32	N	377740	500	509 억		771161	N	N	17	N	00	N
7	20230831	112203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5250	-40	5	-0.76	114965910	21749	26.18	5290	5320	5220	6870	3710	5290	5286.03	0.76	0	-3704	5396	5342	5256	5202	5116	5370	5230	510	1580	500	3800	10	1	101976048	5354	1.60	0.33	12	0.02	3278.00	15707.00	11700	20221222	-55.13	4500	20230623	16.67	9310	-43.61	20230103	4500	16.67	20230623	11700	-55.13	20221222	4500	16.67	20230623	0.32	N	377740	500	509 억		771161	N	N	17	N	00	N
8	20230831	101810	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5290	0	3	0.00	78714530	14862	17.89	5290	5320	5220	6870	3710	5290	5296.37	0.76	0	-3121	5396	5342	5256	5202	5116	5370	5230	510	1580	500	3800	10	1	101976048	5395	1.61	0.34	12	0.01	3278.00	15707.00	11700	20221222	-54.79	4500	20230623	17.56	9310	-43.18	20230103	4500	17.56	20230623	11700	-54.79	20221222	4500	17.56	20230623	0.32	N	377740	500	509 억		771161	N	N	17	N	00	N
9	20230831	091646	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5280	-10	5	-0.19	20624020	3905	4.70	5290	5310	5220	6870	3710	5290	5281.40	0.76	0	-1651	5396	5342	5256	5202	5116	5370	5230	510	1580	500	3800	10	1	101976048	5384	1.61	0.34	12	0.00	3278.00	15707.00	11700	20221222	-54.87	4500	20230623	17.33	9310	-43.29	20230103	4500	17.33	20230623	11700	-54.87	20221222	4500	17.33	20230623	0.32	N	377740	500	509 억		771161	N	N	17	N	00	N
10	20230830	161231	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5290	110	2	2.12	436591920	82804	65.55	5240	5310	5170	6730	3630	5180	5272.59	0.72	0	32536	5373	5276	5153	5056	4933	5325	5105	510	1550	500	3720	10	1	101976048	5395	1.61	0.34	12	0.08	3278.00	15707.00	11700	20221222	-54.79	4500	20230623	17.56	9310	-43.18	20230103	4500	17.56	20230623	11700	-54.79	20221222	4500	17.56	20230623	0.32	N	377740	500	509 억		739101	N	N	17	N	00	N
11	20230830	151512	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5280	100	2	1.93	426188980	80836	63.99	5240	5310	5170	6730	3630	5180	5272.27	0.72	0	32032	5373	5276	5153	5056	4933	5325	5105	510	1550	500	3720	10	1	101976048	5384	1.61	0.34	12	0.08	3278.00	15707.00	11700	20221222	-54.87	4500	20230623	17.33	9310	-43.29	20230103	4500	17.33	20230623	11700	-54.87	20221222	4500	17.33	20230623	0.32	N	377740	500	509 억		739101	N	N	18	N	00	N
12	20230830	141612	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5290	110	2	2.12	380445270	72182	57.14	5240	5310	5170	6730	3630	5180	5270.64	0.72	0	29403	5373	5276	5153	5056	4933	5325	5105	510	1550	500	3720	10	1	101976048	5395	1.61	0.34	12	0.07	3278.00	15707.00	11700	20221222	-54.79	4500	20230623	17.56	9310	-43.18	20230103	4500	17.56	20230623	11700	-54.79	20221222	4500	17.56	20230623	0.32	N	377740	500	509 억		739101	N	N	18	N	00	N
13	20230830	131610	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5290	110	2	2.12	349365560	66301	52.48	5240	5310	5170	6730	3630	5180	5269.39	0.72	0	27346	5373	5276	5153	5056	4933	5325	5105	510	1550	500	3720	10	1	101976048	5395	1.61	0.34	12	0.07	3278.00	15707.00	11700	20221222	-54.79	4500	20230623	17.56	9310	-43.18	20230103	4500	17.56	20230623	11700	-54.79	20221222	4500	17.56	20230623	0.32	N	377740	500	509 억		739101	N	N	18	N	00	N
14	20230830	121623	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5280	100	2	1.93	312648500	59363	46.99	5240	5310	5170	6730	3630	5180	5266.72	0.72	0	25581	5373	5276	5153	5056	4933	5325	5105	510	1550	500	3720	10	1	101976048	5384	1.61	0.34	12	0.06	3278.00	15707.00	11700	20221222	-54.87	4500	20230623	17.33	9310	-43.29	20230103	4500	17.33	20230623	11700	-54.87	20221222	4500	17.33	20230623	0.32	N	377740	500	509 억		739101	N	N	18	N	00	N
15	20230830	112151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5300	120	2	2.32	284187830	53975	42.73	5240	5300	5170	6730	3630	5180	5265.18	0.72	0	23514	5373	5276	5153	5056	4933	5325	5105	510	1550	500	3720	10	1	101976048	5405	1.62	0.34	12	0.05	3278.00	15707.00	11700	20221222	-54.70	4500	20230623	17.78	9310	-43.07	20230103	4500	17.78	20230623	11700	-54.70	20221222	4500	17.78	20230623	0.32	N	377740	500	509 억		739101	N	N	18	N	00	N
16	20230830	101710	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5300	120	2	2.32	167619860	31912	25.26	5240	5300	5170	6730	3630	5180	5252.57	0.72	0	10838	5373	5276	5153	5056	4933	5325	5105	510	1550	500	3720	10	1	101976048	5405	1.62	0.34	12	0.03	3278.00	15707.00	11700	20221222	-54.70	4500	20230623	17.78	9310	-43.07	20230103	4500	17.78	20230623	11700	-54.70	20221222	4500	17.78	20230623	0.32	N	377740	500	509 억		739101	N	N	18	N	00	N
17	20230830	091610	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5210	30	2	0.58	14922100	2871	2.27	5240	5240	5170	6730	3630	5180	5197.53	0.72	0	183	5373	5276	5153	5056	4933	5325	5105	510	1550	500	3720	10	1	101976048	5313	1.59	0.33	12	0.00	3278.00	15707.00	11700	20221222	-55.47	4500	20230623	15.78	9310	-44.04	20230103	4500	15.78	20230623	11700	-55.47	20221222	4500	15.78	20230623	0.32	N	377740	500	509 억		739101	N	N	18	N	00	N
18	20230829	161225	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5180	140	2	2.78	649443870	125830	202.05	5080	5250	5030	6550	3530	5040	5161.28	0.70	0	27965	5186	5112	5046	4972	4906	5080	4940	510	1510	500	3620	10	1	101976048	5282	1.58	0.33	12	0.12	3278.00	15707.00	11700	20221222	-55.73	4500	20230623	15.11	9310	-44.36	20230103	4500	15.11	20230623	11700	-55.73	20221222	4500	15.11	20230623	0.32	N	377740	500	509 억		712547	N	N	18	N	00	N
19	20230829	151526	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5200	160	2	3.17	629320250	121948	195.82	5080	5250	5030	6550	3530	5040	5160.56	0.70	0	28011	5186	5112	5046	4972	4906	5080	4940	510	1510	500	3620	10	1	101976048	5303	1.59	0.33	12	0.12	3278.00	15707.00	11700	20221222	-55.56	4500	20230623	15.56	9310	-44.15	20230103	4500	15.56	20230623	11700	-55.56	20221222	4500	15.56	20230623	0.32	N	377740	500	509 억		712547	N	N	47	N	00	N
20	20230829	141709	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5220	180	2	3.57	531700700	103211	165.73	5080	5250	5030	6550	3530	5040	5151.59	0.70	0	25787	5186	5112	5046	4972	4906	5080	4940	510	1510	500	3620	10	1	101976048	5323	1.59	0.33	12	0.10	3278.00	15707.00	11700	20221222	-55.38	4500	20230623	16.00	9310	-43.93	20230103	4500	16.00	20230623	11700	-55.38	20221222	4500	16.00	20230623	0.32	N	377740	500	509 억		712547	N	N	47	N	00	N
21	20230829	131558	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5180	140	2	2.78	386363380	75341	120.98	5080	5210	5030	6550	3530	5040	5128.20	0.70	0	16590	5186	5112	5046	4972	4906	5080	4940	510	1510	500	3620	10	1	101976048	5282	1.58	0.33	12	0.07	3278.00	15707.00	11700	20221222	-55.73	4500	20230623	15.11	9310	-44.36	20230103	4500	15.11	20230623	11700	-55.73	20221222	4500	15.11	20230623	0.32	N	377740	500	509 억		712547	N	N	47	N	00	N
22	20230829	121711	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5180	140	2	2.78	278707760	54572	87.63	5080	5190	5030	6550	3530	5040	5107.16	0.70	0	9978	5186	5112	5046	4972	4906	5080	4940	510	1510	500	3620	10	1	101976048	5282	1.58	0.33	12	0.05	3278.00	15707.00	11700	20221222	-55.73	4500	20230623	15.11	9310	-44.36	20230103	4500	15.11	20230623	11700	-55.73	20221222	4500	15.11	20230623	0.32	N	377740	500	509 억		712547	N	N	47	N	00	N
23	20230829	112416	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5110	70	2	1.39	163741080	32227	51.75	5080	5130	5030	6550	3530	5040	5080.87	0.70	0	7592	5186	5112	5046	4972	4906	5080	4940	510	1510	500	3620	10	1	101976048	5211	1.56	0.33	12	0.03	3278.00	15707.00	11700	20221222	-56.32	4500	20230623	13.56	9310	-45.11	20230103	4500	13.56	20230623	11700	-56.32	20221222	4500	13.56	20230623	0.32	N	377740	500	509 억		712547	N	N	47	N	00	N
24	20230829	101806	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5100	60	2	1.19	126736840	24981	40.11	5080	5120	5030	6550	3530	5040	5073.33	0.70	0	6510	5186	5112	5046	4972	4906	5080	4940	510	1510	500	3620	10	1	101976048	5201	1.56	0.32	12	0.02	3278.00	15707.00	11700	20221222	-56.41	4500	20230623	13.33	9310	-45.22	20230103	4500	13.33	20230623	11700	-56.41	20221222	4500	13.33	20230623	0.32	N	377740	500	509 억		712547	N	N	47	N	00	N
25	20230829	091204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5080	40	2	0.79	13430050	2652	4.26	5080	5080	5050	6550	3530	5040	5064.12	0.70	0	284	5186	5112	5046	4972	4906	5080	4940	510	1510	500	3620	10	1	101976048	5180	1.55	0.32	12	0.00	3278.00	15707.00	11700	20221222	-56.58	4500	20230623	12.89	9310	-45.44	20230103	4500	12.89	20230623	11700	-56.58	20221222	4500	12.89	20230623	0.32	N	377740	500	509 억		712547	N	N	47	N	00	N
26	20230828	161148	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5040	75	2	1.51	314044790	62261	88.69	5080	5120	4980	6450	3480	4965	5044.06	0.69	0	7042	5088	5026	4968	4906	4848	5057	4937	510	1485	500	3570	10	1	101976048	5140	1.54	0.32	12	0.06	3278.00	15707.00	11700	20221222	-56.92	4500	20230623	12.00	9310	-45.86	20230103	4500	12.00	20230623	11700	-56.92	20221222	4500	12.00	20230623	0.33	N	377740	500	509 억		706685	N	N	47	N	00	N
27	20230828	151158	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5040	75	2	1.51	297847150	59053	84.12	5080	5120	4980	6450	3480	4965	5043.73	0.69	0	6778	5088	5026	4968	4906	4848	5057	4937	510	1485	500	3570	10	1	101976048	5140	1.54	0.32	12	0.06	3278.00	15707.00	11700	20221222	-56.92	4500	20230623	12.00	9310	-45.86	20230103	4500	12.00	20230623	11700	-56.92	20221222	4500	12.00	20230623	0.33	N	377740	500	509 억		706685	N	N	3	N	00	N
28	20230828	141202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5060	95	2	1.91	271069240	53756	76.57	5080	5120	4980	6450	3480	4965	5042.59	0.69	0	6019	5088	5026	4968	4906	4848	5057	4937	510	1485	500	3570	10	1	101976048	5160	1.54	0.32	12	0.05	3278.00	15707.00	11700	20221222	-56.75	4500	20230623	12.44	9310	-45.65	20230103	4500	12.44	20230623	11700	-56.75	20221222	4500	12.44	20230623	0.33	N	377740	500	509 억		706685	N	N	3	N	00	N
29	20230828	131211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5090	125	2	2.52	253066410	50189	71.49	5080	5120	4980	6450	3480	4965	5042.27	0.69	0	5052	5088	5026	4968	4906	4848	5057	4937	510	1485	500	3570	10	1	101976048	5191	1.55	0.32	12	0.05	3278.00	15707.00	11700	20221222	-56.50	4500	20230623	13.11	9310	-45.33	20230103	4500	13.11	20230623	11700	-56.50	20221222	4500	13.11	20230623	0.33	N	377740	500	509 억		706685	N	N	3	N	00	N
30	20230828	121202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5110	145	2	2.92	198638840	39399	56.12	5080	5120	4980	6450	3480	4965	5041.72	0.69	0	3426	5088	5026	4968	4906	4848	5057	4937	510	1485	500	3570	10	1	101976048	5211	1.56	0.33	12	0.04	3278.00	15707.00	11700	20221222	-56.32	4500	20230623	13.56	9310	-45.11	20230103	4500	13.56	20230623	11700	-56.32	20221222	4500	13.56	20230623	0.33	N	377740	500	509 억		706685	N	N	3	N	00	N
31	20230828	111158	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5020	55	2	1.11	106053830	21122	30.09	5080	5080	4980	6450	3480	4965	5021.01	0.69	0	-2059	5088	5026	4968	4906	4848	5057	4937	510	1485	500	3570	10	1	101976048	5119	1.53	0.32	12	0.02	3278.00	15707.00	11700	20221222	-57.09	4500	20230623	11.56	9310	-46.08	20230103	4500	11.56	20230623	11700	-57.09	20221222	4500	11.56	20230623	0.33	N	377740	500	509 억		706685	N	N	3	N	00	N
32	20230828	101145	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5020	55	2	1.11	73866885	14691	20.93	5080	5080	4980	6450	3480	4965	5028.04	0.69	0	-2193	5088	5026	4968	4906	4848	5057	4937	510	1485	500	3570	10	1	101976048	5119	1.53	0.32	12	0.01	3278.00	15707.00	11700	20221222	-57.09	4500	20230623	11.56	9310	-46.08	20230103	4500	11.56	20230623	11700	-57.09	20221222	4500	11.56	20230623	0.33	N	377740	500	509 억		706685	N	N	3	N	00	N
33	20230828	091201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5010	45	2	0.91	29050240	5745	8.18	5080	5080	5000	6450	3480	4965	5056.61	0.69	0	-716	5088	5026	4968	4906	4848	5057	4937	510	1485	500	3570	10	1	101976048	5109	1.53	0.32	12	0.01	3278.00	15707.00	11700	20221222	-57.18	4500	20230623	11.33	9310	-46.19	20230103	4500	11.33	20230623	11700	-57.18	20221222	4500	11.33	20230623	0.33	N	377740	500	509 억		706685	N	N	3	N	00	N
34	20230825	161152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4965	0	3	0.00	346998275	69940	67.28	4910	5030	4910	6450	3480	4965	4961.37	0.68	0	13223	5061	5012	4981	4932	4901	4997	4917	510	1485	500	3570	5	1	101976048	5063	1.51	0.32	12	0.07	3278.00	15707.00	11700	20221222	-57.56	4500	20230623	10.33	9310	-46.67	20230103	4500	10.33	20230623	11700	-57.56	20221222	4500	10.33	20230623	0.31	N	377740	500	509 억		695757	N	N	3	N	00	N
35	20230825	151201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4985	20	2	0.40	330267755	66574	64.04	4910	5030	4910	6450	3480	4965	4960.91	0.68	0	12581	5061	5012	4981	4932	4901	4997	4917	510	1485	500	3570	5	1	101976048	5084	1.52	0.32	12	0.07	3278.00	15707.00	11700	20221222	-57.39	4500	20230623	10.78	9310	-46.46	20230103	4500	10.78	20230623	11700	-57.39	20221222	4500	10.78	20230623	0.31	N	377740	500	509 억		695757	N	N	6	N	00	N
36	20230825	141158	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4965	0	3	0.00	219881385	44388	42.70	4910	5030	4910	6450	3480	4965	4953.62	0.68	0	4730	5061	5012	4981	4932	4901	4997	4917	510	1485	500	3570	5	1	101976048	5063	1.51	0.32	12	0.04	3278.00	15707.00	11700	20221222	-57.56	4500	20230623	10.33	9310	-46.67	20230103	4500	10.33	20230623	11700	-57.56	20221222	4500	10.33	20230623	0.31	N	377740	500	509 억		695757	N	N	6	N	00	N
37	20230825	131153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4970	5	2	0.10	136415060	27529	26.48	4910	5030	4910	6450	3480	4965	4955.32	0.68	0	-2377	5061	5012	4981	4932	4901	4997	4917	510	1485	500	3570	5	1	101976048	5068	1.52	0.32	12	0.03	3278.00	15707.00	11700	20221222	-57.52	4500	20230623	10.44	9310	-46.62	20230103	4500	10.44	20230623	11700	-57.52	20221222	4500	10.44	20230623	0.31	N	377740	500	509 억		695757	N	N	6	N	00	N
38	20230825	121155	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4970	5	2	0.10	119180660	24050	23.13	4910	5030	4910	6450	3480	4965	4955.53	0.68	0	-903	5061	5012	4981	4932	4901	4997	4917	510	1485	500	3570	5	1	101976048	5068	1.52	0.32	12	0.02	3278.00	15707.00	11700	20221222	-57.52	4500	20230623	10.44	9310	-46.62	20230103	4500	10.44	20230623	11700	-57.52	20221222	4500	10.44	20230623	0.31	N	377740	500	509 억		695757	N	N	6	N	00	N
39	20230825	111155	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4990	25	2	0.50	89057525	17989	17.30	4910	5030	4910	6450	3480	4965	4950.66	0.68	0	3034	5061	5012	4981	4932	4901	4997	4917	510	1485	500	3570	5	1	101976048	5089	1.52	0.32	12	0.02	3278.00	15707.00	11700	20221222	-57.35	4500	20230623	10.89	9310	-46.40	20230103	4500	10.89	20230623	11700	-57.35	20221222	4500	10.89	20230623	0.31	N	377740	500	509 억		695757	N	N	6	N	00	N
40	20230825	101159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4955	-10	5	-0.20	52536565	10609	10.21	4910	5030	4910	6450	3480	4965	4952.06	0.68	0	1554	5061	5012	4981	4932	4901	4997	4917	510	1485	500	3570	5	1	101976048	5053	1.51	0.32	12	0.01	3278.00	15707.00	11700	20221222	-57.65	4500	20230623	10.11	9310	-46.78	20230103	4500	10.11	20230623	11700	-57.65	20221222	4500	10.11	20230623	0.31	N	377740	500	509 억		695757	N	N	6	N	00	N
41	20230825	091153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4995	30	2	0.60	11067280	2234	2.15	4910	5030	4910	6450	3480	4965	4953.98	0.68	0	-151	5061	5012	4981	4932	4901	4997	4917	510	1485	500	3570	5	1	101976048	5094	1.52	0.32	12	0.00	3278.00	15707.00	11700	20221222	-57.31	4500	20230623	11.00	9310	-46.35	20230103	4500	11.00	20230623	11700	-57.31	20221222	4500	11.00	20230623	0.31	N	377740	500	509 억		695757	N	N	6	N	00	N
42	20230824	161146	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4965	-45	5	-0.90	517629470	103819	46.23	4985	5030	4950	6510	3510	5010	4985.92	0.68	0	3643	5413	5211	5088	4886	4763	5150	4825	510	1500	500	3600	5	1	101976048	5063	1.51	0.32	12	0.10	3278.00	15707.00	11700	20221222	-57.56	4500	20230623	10.33	9310	-46.67	20230103	4500	10.33	20230623	11700	-57.56	20221222	4500	10.33	20230623	0.32	N	377740	500	509 억		691895	N	N	6	N	00	N
43	20230824	151144	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4985	-25	5	-0.50	499934965	100257	44.64	4985	5030	4950	6510	3510	5010	4986.53	0.68	0	3549	5413	5211	5088	4886	4763	5150	4825	510	1500	500	3600	5	1	101976048	5084	1.52	0.32	12	0.10	3278.00	15707.00	11700	20221222	-57.39	4500	20230623	10.78	9310	-46.46	20230103	4500	10.78	20230623	11700	-57.39	20221222	4500	10.78	20230623	0.32	N	377740	500	509 억		691895	N	N	0	N	00	N
44	20230824	141147	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4995	-15	5	-0.30	404914080	81150	36.13	4985	5030	4950	6510	3510	5010	4989.70	0.68	0	6925	5413	5211	5088	4886	4763	5150	4825	510	1500	500	3600	5	1	101976048	5094	1.52	0.32	12	0.08	3278.00	15707.00	11700	20221222	-57.31	4500	20230623	11.00	9310	-46.35	20230103	4500	11.00	20230623	11700	-57.31	20221222	4500	11.00	20230623	0.32	N	377740	500	509 억		691895	N	N	0	N	00	N
45	20230824	131148	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5000	-10	5	-0.20	332194510	66601	29.66	4985	5030	4950	6510	3510	5010	4987.83	0.68	0	7784	5413	5211	5088	4886	4763	5150	4825	510	1500	500	3600	10	1	101976048	5099	1.53	0.32	12	0.07	3278.00	15707.00	11700	20221222	-57.26	4500	20230623	11.11	9310	-46.29	20230103	4500	11.11	20230623	11700	-57.26	20221222	4500	11.11	20230623	0.32	N	377740	500	509 억		691895	N	N	0	N	00	N
46	20230824	121152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5030	20	2	0.40	310265650	62222	27.71	4985	5030	4950	6510	3510	5010	4986.43	0.68	0	7698	5413	5211	5088	4886	4763	5150	4825	510	1500	500	3600	10	1	101976048	5129	1.53	0.32	12	0.06	3278.00	15707.00	11700	20221222	-57.01	4500	20230623	11.78	9310	-45.97	20230103	4500	11.78	20230623	11700	-57.01	20221222	4500	11.78	20230623	0.32	N	377740	500	509 억		691895	N	N	0	N	00	N
47	20230824	111145	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5020	10	2	0.20	281156220	56420	25.12	4985	5030	4950	6510	3510	5010	4983.27	0.68	0	7161	5413	5211	5088	4886	4763	5150	4825	510	1500	500	3600	10	1	101976048	5119	1.53	0.32	12	0.06	3278.00	15707.00	11700	20221222	-57.09	4500	20230623	11.56	9310	-46.08	20230103	4500	11.56	20230623	11700	-57.09	20221222	4500	11.56	20230623	0.32	N	377740	500	509 억		691895	N	N	0	N	00	N
48	20230824	101143	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4985	-25	5	-0.50	96394520	19282	8.59	4985	5030	4985	6510	3510	5010	4999.20	0.68	0	-305	5413	5211	5088	4886	4763	5150	4825	510	1500	500	3600	5	1	101976048	5084	1.52	0.32	12	0.02	3278.00	15707.00	11700	20221222	-57.39	4500	20230623	10.78	9310	-46.46	20230103	4500	10.78	20230623	11700	-57.39	20221222	4500	10.78	20230623	0.32	N	377740	500	509 억		691895	N	N	0	N	00	N
49	20230824	091147	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5020	10	2	0.20	32251930	6456	2.87	4985	5020	4985	6510	3510	5010	4995.65	0.68	0	1349	5413	5211	5088	4886	4763	5150	4825	510	1500	500	3600	10	1	101976048	5119	1.53	0.32	12	0.01	3278.00	15707.00	11700	20221222	-57.09	4500	20230623	11.56	9310	-46.08	20230103	4500	11.56	20230623	11700	-57.09	20221222	4500	11.56	20230623	0.32	N	377740	500	509 억		691895	N	N	0	N	00	N
50	20230823	161140	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5010	-190	5	-3.65	1120654050	222267	379.86	5220	5290	4965	6760	3640	5200	5041.93	0.67	0	8532	5326	5262	5206	5142	5086	5235	5115	510	1560	500	3740	10	1	101976048	5109	1.53	0.32	12	0.22	3278.00	15707.00	11700	20221222	-57.18	4500	20230623	11.33	9310	-46.19	20230103	4500	11.33	20230623	11700	-57.18	20221222	4500	11.33	20230623	0.31	N	377740	500	509 억		682637	N	N	4	N	00	N
51	20230823	151140	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4970	-230	5	-4.42	1082315315	214584	366.73	5220	5290	4965	6760	3640	5200	5043.78	0.67	0	10159	5326	5262	5206	5142	5086	5235	5115	510	1560	500	3740	5	1	101976048	5068	1.52	0.32	12	0.21	3278.00	15707.00	11700	20221222	-57.52	4500	20230623	10.44	9310	-46.62	20230103	4500	10.44	20230623	11700	-57.52	20221222	4500	10.44	20230623	0.31	N	377740	500	509 억		682637	N	N	4	N	00	N
52	20230823	141147	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4995	-205	5	-3.94	959895065	190008	324.73	5220	5290	4985	6760	3640	5200	5051.87	0.67	0	16586	5326	5262	5206	5142	5086	5235	5115	510	1560	500	3740	5	1	101976048	5094	1.52	0.32	12	0.19	3278.00	15707.00	11700	20221222	-57.31	4500	20230623	11.00	9310	-46.35	20230103	4500	11.00	20230623	11700	-57.31	20221222	4500	11.00	20230623	0.31	N	377740	500	509 억		682637	N	N	4	N	00	N
53	20230823	131137	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5000	-200	5	-3.85	853894405	168785	288.46	5220	5290	4985	6760	3640	5200	5059.07	0.67	0	18907	5326	5262	5206	5142	5086	5235	5115	510	1560	500	3740	10	1	101976048	5099	1.53	0.32	12	0.17	3278.00	15707.00	11700	20221222	-57.26	4500	20230623	11.11	9310	-46.29	20230103	4500	11.11	20230623	11700	-57.26	20221222	4500	11.11	20230623	0.31	N	377740	500	509 억		682637	N	N	4	N	00	N
54	20230823	121148	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5010	-190	5	-3.65	760296010	150058	256.45	5220	5290	4985	6760	3640	5200	5066.68	0.67	0	15308	5326	5262	5206	5142	5086	5235	5115	510	1560	500	3740	10	1	101976048	5109	1.53	0.32	12	0.15	3278.00	15707.00	11700	20221222	-57.18	4500	20230623	11.33	9310	-46.19	20230103	4500	11.33	20230623	11700	-57.18	20221222	4500	11.33	20230623	0.31	N	377740	500	509 억		682637	N	N	4	N	00	N
55	20230823	111142	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5060	-140	5	-2.69	349600710	68073	116.34	5220	5290	5040	6760	3640	5200	5135.67	0.67	0	804	5326	5262	5206	5142	5086	5235	5115	510	1560	500	3740	10	1	101976048	5160	1.54	0.32	12	0.07	3278.00	15707.00	11700	20221222	-56.75	4500	20230623	12.44	9310	-45.65	20230103	4500	12.44	20230623	11700	-56.75	20221222	4500	12.44	20230623	0.31	N	377740	500	509 억		682637	N	N	4	N	00	N
56	20230823	101143	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5140	-60	5	-1.15	184891160	35647	60.92	5220	5290	5140	6760	3640	5200	5186.72	0.67	0	-3370	5326	5262	5206	5142	5086	5235	5115	510	1560	500	3740	10	1	101976048	5242	1.57	0.33	12	0.03	3278.00	15707.00	11700	20221222	-56.07	4500	20230623	14.22	9310	-44.79	20230103	4500	14.22	20230623	11700	-56.07	20221222	4500	14.22	20230623	0.31	N	377740	500	509 억		682637	N	N	4	N	00	N
57	20230823	091151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5210	10	2	0.19	37120470	7079	12.10	5220	5290	5210	6760	3640	5200	5243.74	0.67	0	425	5326	5262	5206	5142	5086	5235	5115	510	1560	500	3740	10	1	101976048	5313	1.59	0.33	12	0.01	3278.00	15707.00	11700	20221222	-55.47	4500	20230623	15.78	9310	-44.04	20230103	4500	15.78	20230623	11700	-55.47	20221222	4500	15.78	20230623	0.31	N	377740	500	509 억		682637	N	N	4	N	00	N
58	20230822	161135	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5200	0	3	0.00	303189530	58268	58.68	5270	5270	5150	6760	3640	5200	5203.40	0.67	0	264	5380	5290	5200	5110	5020	5335	5155	510	1560	500	3740	10	1	101976048	5303	1.59	0.33	12	0.06	3278.00	15707.00	11700	20221222	-55.56	4500	20230623	15.56	9310	-44.15	20230103	4500	15.56	20230623	11700	-55.56	20221222	4500	15.56	20230623	0.33	N	377740	500	509 억		682373	N	N	4	N	00	N
59	20230822	151135	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5170	-30	5	-0.58	287493810	55242	55.64	5270	5270	5150	6760	3640	5200	5204.27	0.67	0	422	5380	5290	5200	5110	5020	5335	5155	510	1560	500	3740	10	1	101976048	5272	1.58	0.33	12	0.05	3278.00	15707.00	11700	20221222	-55.81	4500	20230623	14.89	9310	-44.47	20230103	4500	14.89	20230623	11700	-55.81	20221222	4500	14.89	20230623	0.33	N	377740	500	509 억		682373	N	N	43	N	00	N
60	20230822	141135	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5190	-10	5	-0.19	261769880	50283	50.64	5270	5270	5150	6760	3640	5200	5205.94	0.67	0	650	5380	5290	5200	5110	5020	5335	5155	510	1560	500	3740	10	1	101976048	5293	1.58	0.33	12	0.05	3278.00	15707.00	11700	20221222	-55.64	4500	20230623	15.33	9310	-44.25	20230103	4500	15.33	20230623	11700	-55.64	20221222	4500	15.33	20230623	0.33	N	377740	500	509 억		682373	N	N	43	N	00	N
61	20230822	131133	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5210	10	2	0.19	213392530	40946	41.24	5270	5270	5150	6760	3640	5200	5211.58	0.67	0	266	5380	5290	5200	5110	5020	5335	5155	510	1560	500	3740	10	1	101976048	5313	1.59	0.33	12	0.04	3278.00	15707.00	11700	20221222	-55.47	4500	20230623	15.78	9310	-44.04	20230103	4500	15.78	20230623	11700	-55.47	20221222	4500	15.78	20230623	0.33	N	377740	500	509 억		682373	N	N	43	N	00	N
62	20230822	121119	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5200	0	3	0.00	172265310	33039	33.27	5270	5270	5150	6760	3640	5200	5214.03	0.67	0	-1776	5380	5290	5200	5110	5020	5335	5155	510	1560	500	3740	10	1	101976048	5303	1.59	0.33	12	0.03	3278.00	15707.00	11700	20221222	-55.56	4500	20230623	15.56	9310	-44.15	20230103	4500	15.56	20230623	11700	-55.56	20221222	4500	15.56	20230623	0.33	N	377740	500	509 억		682373	N	N	43	N	00	N
63	20230822	111132	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5210	10	2	0.19	117537630	22508	22.67	5270	5270	5150	6760	3640	5200	5222.10	0.67	0	-1033	5380	5290	5200	5110	5020	5335	5155	510	1560	500	3740	10	1	101976048	5313	1.59	0.33	12	0.02	3278.00	15707.00	11700	20221222	-55.47	4500	20230623	15.78	9310	-44.04	20230103	4500	15.78	20230623	11700	-55.47	20221222	4500	15.78	20230623	0.33	N	377740	500	509 억		682373	N	N	43	N	00	N
64	20230822	101130	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5200	0	3	0.00	94254510	18042	18.17	5270	5270	5150	6760	3640	5200	5224.26	0.67	0	-943	5380	5290	5200	5110	5020	5335	5155	510	1560	500	3740	10	1	101976048	5303	1.59	0.33	12	0.02	3278.00	15707.00	11700	20221222	-55.56	4500	20230623	15.56	9310	-44.15	20230103	4500	15.56	20230623	11700	-55.56	20221222	4500	15.56	20230623	0.33	N	377740	500	509 억		682373	N	N	43	N	00	N
65	20230822	091128	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5220	20	2	0.38	9689850	1856	1.87	5270	5270	5170	6760	3640	5200	5221.59	0.67	0	-240	5380	5290	5200	5110	5020	5335	5155	510	1560	500	3740	10	1	101976048	5323	1.59	0.33	12	0.00	3278.00	15707.00	11700	20221222	-55.38	4500	20230623	16.00	9310	-43.93	20230103	4500	16.00	20230623	11700	-55.38	20221222	4500	16.00	20230623	0.33	N	377740	500	509 억		682373	N	N	43	N	00	N
66	20230821	161127	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5200	100	2	1.96	516665580	99108	74.24	5110	5290	5110	6630	3570	5100	5213.18	0.69	0	-19570	5313	5206	5113	5006	4913	5160	4960	510	1530	500	3670	10	1	101976048	5303	1.59	0.33	12	0.10	3278.00	15707.00	11700	20221222	-55.56	4500	20230623	15.56	9310	-44.15	20230103	4500	15.56	20230623	11700	-55.56	20221222	4500	15.56	20230623	0.34	N	377740	500	509 억		700915	N	N	43	N	00	N
67	20230821	151134	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5190	90	2	1.76	493304420	94619	70.88	5110	5290	5110	6630	3570	5100	5213.59	0.69	0	-18356	5313	5206	5113	5006	4913	5160	4960	510	1530	500	3670	10	1	101976048	5293	1.58	0.33	12	0.09	3278.00	15707.00	11700	20221222	-55.64	4500	20230623	15.33	9310	-44.25	20230103	4500	15.33	20230623	11700	-55.64	20221222	4500	15.33	20230623	0.34	N	377740	500	509 억		700915	N	N	115	N	00	N
68	20230821	141128	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5220	120	2	2.35	432851680	83018	62.19	5110	5290	5110	6630	3570	5100	5213.95	0.69	0	-15982	5313	5206	5113	5006	4913	5160	4960	510	1530	500	3670	10	1	101976048	5323	1.59	0.33	12	0.08	3278.00	15707.00	11700	20221222	-55.38	4500	20230623	16.00	9310	-43.93	20230103	4500	16.00	20230623	11700	-55.38	20221222	4500	16.00	20230623	0.34	N	377740	500	509 억		700915	N	N	115	N	00	N
69	20230821	131143	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5200	100	2	1.96	382018380	73267	54.88	5110	5290	5110	6630	3570	5100	5214.06	0.69	0	-13257	5313	5206	5113	5006	4913	5160	4960	510	1530	500	3670	10	1	101976048	5303	1.59	0.33	12	0.07	3278.00	15707.00	11700	20221222	-55.56	4500	20230623	15.56	9310	-44.15	20230103	4500	15.56	20230623	11700	-55.56	20221222	4500	15.56	20230623	0.34	N	377740	500	509 억		700915	N	N	115	N	00	N
70	20230821	121139	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5200	100	2	1.96	354759600	68031	50.96	5110	5290	5110	6630	3570	5100	5214.68	0.69	0	-12010	5313	5206	5113	5006	4913	5160	4960	510	1530	500	3670	10	1	101976048	5303	1.59	0.33	12	0.07	3278.00	15707.00	11700	20221222	-55.56	4500	20230623	15.56	9310	-44.15	20230103	4500	15.56	20230623	11700	-55.56	20221222	4500	15.56	20230623	0.34	N	377740	500	509 억		700915	N	N	115	N	00	N
71	20230821	111128	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5200	100	2	1.96	269480870	51771	38.78	5110	5260	5110	6630	3570	5100	5205.25	0.69	0	-8497	5313	5206	5113	5006	4913	5160	4960	510	1530	500	3670	10	1	101976048	5303	1.59	0.33	12	0.05	3278.00	15707.00	11700	20221222	-55.56	4500	20230623	15.56	9310	-44.15	20230103	4500	15.56	20230623	11700	-55.56	20221222	4500	15.56	20230623	0.34	N	377740	500	509 억		700915	N	N	115	N	00	N
72	20230821	101126	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5240	140	2	2.75	190974570	36750	27.53	5110	5250	5110	6630	3570	5100	5196.59	0.69	0	-7693	5313	5206	5113	5006	4913	5160	4960	510	1530	500	3670	10	1	101976048	5344	1.60	0.33	12	0.04	3278.00	15707.00	11700	20221222	-55.21	4500	20230623	16.44	9310	-43.72	20230103	4500	16.44	20230623	11700	-55.21	20221222	4500	16.44	20230623	0.34	N	377740	500	509 억		700915	N	N	115	N	00	N
73	20230821	091138	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5170	70	2	1.37	59348130	11471	8.59	5110	5250	5110	6630	3570	5100	5173.75	0.69	0	-4078	5313	5206	5113	5006	4913	5160	4960	510	1530	500	3670	10	1	101976048	5272	1.58	0.33	12	0.01	3278.00	15707.00	11700	20221222	-55.81	4500	20230623	14.89	9310	-44.47	20230103	4500	14.89	20230623	11700	-55.81	20221222	4500	14.89	20230623	0.34	N	377740	500	509 억		700915	N	N	115	N	00	N
74	20230818	161128	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5100	-80	5	-1.54	675510960	133100	95.14	5120	5220	5020	6730	3630	5180	5074.76	0.71	0	-18391	5333	5256	5173	5096	5013	5295	5135	510	1550	500	3720	10	1	101976048	5201	1.56	0.32	12	0.13	3278.00	15707.00	11700	20221222	-56.41	4500	20230623	13.33	9310	-45.22	20230103	4500	13.33	20230623	11700	-56.41	20221222	4500	13.33	20230623	0.33	N	377740	500	509 억		720130	N	N	115	N	00	N
75	20230818	151118	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5060	-120	5	-2.32	644075990	126920	90.73	5120	5220	5020	6730	3630	5180	5074.42	0.71	0	-17658	5333	5256	5173	5096	5013	5295	5135	510	1550	500	3720	10	1	101976048	5160	1.54	0.32	12	0.12	3278.00	15707.00	11700	20221222	-56.75	4500	20230623	12.44	9310	-45.65	20230103	4500	12.44	20230623	11700	-56.75	20221222	4500	12.44	20230623	0.33	N	377740	500	509 억		720130	N	N	94	N	00	N
76	20230818	141129	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5080	-100	5	-1.93	442332910	86996	62.19	5120	5220	5040	6730	3630	5180	5084.20	0.71	0	-9620	5333	5256	5173	5096	5013	5295	5135	510	1550	500	3720	10	1	101976048	5180	1.55	0.32	12	0.09	3278.00	15707.00	11700	20221222	-56.58	4500	20230623	12.89	9310	-45.44	20230103	4500	12.89	20230623	11700	-56.58	20221222	4500	12.89	20230623	0.33	N	377740	500	509 억		720130	N	N	94	N	00	N
77	20230818	131120	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5100	-80	5	-1.54	413574330	81336	58.14	5120	5220	5040	6730	3630	5180	5084.42	0.71	0	-8847	5333	5256	5173	5096	5013	5295	5135	510	1550	500	3720	10	1	101976048	5201	1.56	0.32	12	0.08	3278.00	15707.00	11700	20221222	-56.41	4500	20230623	13.33	9310	-45.22	20230103	4500	13.33	20230623	11700	-56.41	20221222	4500	13.33	20230623	0.33	N	377740	500	509 억		720130	N	N	94	N	00	N
78	20230818	121132	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5050	-130	5	-2.51	260213950	51057	36.50	5120	5220	5040	6730	3630	5180	5096.05	0.71	0	-13694	5333	5256	5173	5096	5013	5295	5135	510	1550	500	3720	10	1	101976048	5150	1.54	0.32	12	0.05	3278.00	15707.00	11700	20221222	-56.84	4500	20230623	12.22	9310	-45.76	20230103	4500	12.22	20230623	11700	-56.84	20221222	4500	12.22	20230623	0.33	N	377740	500	509 억		720130	N	N	94	N	00	N
79	20230818	111123	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5130	-50	5	-0.97	177758590	34828	24.90	5120	5220	5040	6730	3630	5180	5103.25	0.71	0	-12003	5333	5256	5173	5096	5013	5295	5135	510	1550	500	3720	10	1	101976048	5231	1.56	0.33	12	0.03	3278.00	15707.00	11700	20221222	-56.15	4500	20230623	14.00	9310	-44.90	20230103	4500	14.00	20230623	11700	-56.15	20221222	4500	14.00	20230623	0.33	N	377740	500	509 억		720130	N	N	94	N	00	N
80	20230818	101129	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5040	-140	5	-2.70	91397900	17887	12.79	5120	5220	5040	6730	3630	5180	5108.56	0.71	0	-7150	5333	5256	5173	5096	5013	5295	5135	510	1550	500	3720	10	1	101976048	5140	1.54	0.32	12	0.02	3278.00	15707.00	11700	20221222	-56.92	4500	20230623	12.00	9310	-45.86	20230103	4500	12.00	20230623	11700	-56.92	20221222	4500	12.00	20230623	0.33	N	377740	500	509 억		720130	N	N	94	N	00	N
81	20230818	091134	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5200	20	2	0.39	9897860	1917	1.37	5120	5220	5100	6730	3630	5180	5160.16	0.71	0	70	5333	5256	5173	5096	5013	5295	5135	510	1550	500	3720	10	1	101976048	5303	1.59	0.33	12	0.00	3278.00	15707.00	11700	20221222	-55.56	4500	20230623	15.56	9310	-44.15	20230103	4500	15.56	20230623	11700	-55.56	20221222	4500	15.56	20230623	0.33	N	377740	500	509 억		720130	N	N	94	N	00	N
82	20230817	161129	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5180	-20	5	-0.38	715741200	138396	68.43	5120	5250	5090	6760	3640	5200	5171.58	0.71	0	-6448	5600	5400	5280	5080	4960	5340	5020	510	1560	500	3740	10	1	101976048	5282	1.58	0.33	12	0.14	3278.00	15707.00	11700	20221222	-55.73	4500	20230623	15.11	9310	-44.36	20230103	4500	15.11	20230623	11700	-55.73	20221222	4500	15.11	20230623	0.33	N	377740	500	509 억		726392	N	N	94	N	00	N
83	20230817	151136	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5220	20	2	0.38	682061820	131902	65.21	5120	5250	5090	6760	3640	5200	5170.97	0.71	0	-6859	5600	5400	5280	5080	4960	5340	5020	510	1560	500	3740	10	1	101976048	5323	1.59	0.33	12	0.13	3278.00	15707.00	11700	20221222	-55.38	4500	20230623	16.00	9310	-43.93	20230103	4500	16.00	20230623	11700	-55.38	20221222	4500	16.00	20230623	0.33	N	377740	500	509 억		726392	N	N	0	N	00	N
84	20230817	141125	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5240	40	2	0.77	579964090	112268	55.51	5120	5250	5090	6760	3640	5200	5165.89	0.71	0	-4643	5600	5400	5280	5080	4960	5340	5020	510	1560	500	3740	10	1	101976048	5344	1.60	0.33	12	0.11	3278.00	15707.00	11700	20221222	-55.21	4500	20230623	16.44	9310	-43.72	20230103	4500	16.44	20230623	11700	-55.21	20221222	4500	16.44	20230623	0.33	N	377740	500	509 억		726392	N	N	0	N	00	N
85	20230817	131122	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5190	-10	5	-0.19	489470350	94903	46.92	5120	5230	5090	6760	3640	5200	5157.59	0.71	0	-4972	5600	5400	5280	5080	4960	5340	5020	510	1560	500	3740	10	1	101976048	5293	1.58	0.33	12	0.09	3278.00	15707.00	11700	20221222	-55.64	4500	20230623	15.33	9310	-44.25	20230103	4500	15.33	20230623	11700	-55.64	20221222	4500	15.33	20230623	0.33	N	377740	500	509 억		726392	N	N	0	N	00	N
86	20230817	121125	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5200	0	3	0.00	418033500	81151	40.12	5120	5230	5090	6760	3640	5200	5151.30	0.71	0	-6355	5600	5400	5280	5080	4960	5340	5020	510	1560	500	3740	10	1	101976048	5303	1.59	0.33	12	0.08	3278.00	15707.00	11700	20221222	-55.56	4500	20230623	15.56	9310	-44.15	20230103	4500	15.56	20230623	11700	-55.56	20221222	4500	15.56	20230623	0.33	N	377740	500	509 억		726392	N	N	0	N	00	N
87	20230817	111127	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5190	-10	5	-0.19	383543750	74515	36.84	5120	5230	5090	6760	3640	5200	5147.20	0.71	0	-9053	5600	5400	5280	5080	4960	5340	5020	510	1560	500	3740	10	1	101976048	5293	1.58	0.33	12	0.07	3278.00	15707.00	11700	20221222	-55.64	4500	20230623	15.33	9310	-44.25	20230103	4500	15.33	20230623	11700	-55.64	20221222	4500	15.33	20230623	0.33	N	377740	500	509 억		726392	N	N	0	N	00	N
88	20230817	101121	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5190	-10	5	-0.19	320866860	62397	30.85	5120	5230	5090	6760	3640	5200	5142.34	0.71	0	-10116	5600	5400	5280	5080	4960	5340	5020	510	1560	500	3740	10	1	101976048	5293	1.58	0.33	12	0.06	3278.00	15707.00	11700	20221222	-55.64	4500	20230623	15.33	9310	-44.25	20230103	4500	15.33	20230623	11700	-55.64	20221222	4500	15.33	20230623	0.33	N	377740	500	509 억		726392	N	N	0	N	00	N
89	20230817	091119	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5130	-70	5	-1.35	122982700	24067	11.90	5120	5190	5090	6760	3640	5200	5110.01	0.71	0	6492	5600	5400	5280	5080	4960	5340	5020	510	1560	500	3740	10	1	101976048	5231	1.56	0.33	12	0.02	3278.00	15707.00	11700	20221222	-56.15	4500	20230623	14.00	9310	-44.90	20230103	4500	14.00	20230623	11700	-56.15	20221222	4500	14.00	20230623	0.33	N	377740	500	509 억		726392	N	N	0	N	00	N
90	20230816	161125	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5200	-300	5	-5.45	1065995790	202190	177.42	5480	5480	5160	7150	3850	5500	5272.42	0.72	0	-10872	5753	5626	5543	5416	5333	5585	5375	510	1650	500	3960	10	1	101976048	5303	1.59	0.33	12	0.20	3278.00	15707.00	11700	20221222	-55.56	4500	20230623	15.56	9310	-44.15	20230103	4500	15.56	20230623	11700	-55.56	20221222	4500	15.56	20230623	0.33	N	377740	500	509 억		733275	N	N	165	N	00	N
91	20230816	151128	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5200	-300	5	-5.45	1019494710	193225	169.56	5480	5480	5170	7150	3850	5500	5276.19	0.72	0	-9347	5753	5626	5543	5416	5333	5585	5375	510	1650	500	3960	10	1	101976048	5303	1.59	0.33	12	0.19	3278.00	15707.00	11700	20221222	-55.56	4500	20230623	15.56	9310	-44.15	20230103	4500	15.56	20230623	11700	-55.56	20221222	4500	15.56	20230623	0.33	N	377740	500	509 억		733275	N	N	165	N	00	N
92	20230816	141125	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5230	-270	5	-4.91	897625160	169741	148.95	5480	5480	5190	7150	3850	5500	5288.19	0.72	0	-6986	5753	5626	5543	5416	5333	5585	5375	510	1650	500	3960	10	1	101976048	5333	1.60	0.33	12	0.17	3278.00	15707.00	11700	20221222	-55.30	4500	20230623	16.22	9310	-43.82	20230103	4500	16.22	20230623	11700	-55.30	20221222	4500	16.22	20230623	0.33	N	377740	500	509 억		733275	N	N	165	N	00	N
93	20230816	131122	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5250	-250	5	-4.55	755002010	142437	124.99	5480	5480	5210	7150	3850	5500	5300.59	0.72	0	4133	5753	5626	5543	5416	5333	5585	5375	510	1650	500	3960	10	1	101976048	5354	1.60	0.33	12	0.14	3278.00	15707.00	11700	20221222	-55.13	4500	20230623	16.67	9310	-43.61	20230103	4500	16.67	20230623	11700	-55.13	20221222	4500	16.67	20230623	0.33	N	377740	500	509 억		733275	N	N	165	N	00	N
94	20230816	121139	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5250	-250	5	-4.55	723119670	136372	119.67	5480	5480	5210	7150	3850	5500	5302.54	0.72	0	2995	5753	5626	5543	5416	5333	5585	5375	510	1650	500	3960	10	1	101976048	5354	1.60	0.33	12	0.13	3278.00	15707.00	11700	20221222	-55.13	4500	20230623	16.67	9310	-43.61	20230103	4500	16.67	20230623	11700	-55.13	20221222	4500	16.67	20230623	0.33	N	377740	500	509 억		733275	N	N	165	N	00	N
95	20230816	111135	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5270	-230	5	-4.18	615019270	115772	101.59	5480	5480	5210	7150	3850	5500	5312.32	0.72	0	5743	5753	5626	5543	5416	5333	5585	5375	510	1650	500	3960	10	1	101976048	5374	1.61	0.34	12	0.11	3278.00	15707.00	11700	20221222	-54.96	4500	20230623	17.11	9310	-43.39	20230103	4500	17.11	20230623	11700	-54.96	20221222	4500	17.11	20230623	0.33	N	377740	500	509 억		733275	N	N	165	N	00	N
96	20230816	101126	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5250	-250	5	-4.55	535622710	100707	88.37	5480	5480	5210	7150	3850	5500	5318.61	0.72	0	8006	5753	5626	5543	5416	5333	5585	5375	510	1650	500	3960	10	1	101976048	5354	1.60	0.33	12	0.10	3278.00	15707.00	11700	20221222	-55.13	4500	20230623	16.67	9310	-43.61	20230103	4500	16.67	20230623	11700	-55.13	20221222	4500	16.67	20230623	0.33	N	377740	500	509 억		733275	N	N	165	N	00	N
97	20230816	091120	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5380	-120	5	-2.18	86302320	15976	14.02	5480	5480	5370	7150	3850	5500	5401.94	0.72	0	-1208	5753	5626	5543	5416	5333	5585	5375	510	1650	500	3960	10	1	101976048	5486	1.64	0.34	12	0.02	3278.00	15707.00	11700	20221222	-54.02	4500	20230623	19.56	9310	-42.21	20230103	4500	19.56	20230623	11700	-54.02	20221222	4500	19.56	20230623	0.33	N	377740	500	509 억		733275	N	N	165	N	00	N
98	20230814	161110	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5500	-130	5	-2.31	625461120	113579	88.14	5630	5670	5460	7310	3950	5630	5506.80	0.73	0	-9352	5796	5712	5616	5532	5436	5665	5485	510	1680	500	4050	10	1	101976048	5609	1.68	0.35	12	0.11	3278.00	15707.00	11700	20221222	-52.99	4500	20230623	22.22	9310	-40.92	20230103	4500	22.22	20230623	11700	-52.99	20221222	4500	22.22	20230623	0.34	N	377740	500	509 억		741681	N	N	165	N	00	N
99	20230814	151108	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5490	-140	5	-2.49	601525010	109226	84.76	5630	5670	5460	7310	3950	5630	5507.08	0.73	0	-9818	5796	5712	5616	5532	5436	5665	5485	510	1680	500	4050	10	1	101976048	5598	1.67	0.35	12	0.11	3278.00	15707.00	11700	20221222	-53.08	4500	20230623	22.00	9310	-41.03	20230103	4500	22.00	20230623	11700	-53.08	20221222	4500	22.00	20230623	0.34	N	377740	500	509 억		741681	N	N	48	N	00	N
100	20230814	141112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5490	-140	5	-2.49	531862800	96537	74.92	5630	5670	5460	7310	3950	5630	5509.33	0.73	0	-10550	5796	5712	5616	5532	5436	5665	5485	510	1680	500	4050	10	1	101976048	5598	1.67	0.35	12	0.09	3278.00	15707.00	11700	20221222	-53.08	4500	20230623	22.00	9310	-41.03	20230103	4500	22.00	20230623	11700	-53.08	20221222	4500	22.00	20230623	0.34	N	377740	500	509 억		741681	N	N	48	N	00	N
101	20230814	131057	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5510	-120	5	-2.13	461879050	83834	65.06	5630	5670	5460	7310	3950	5630	5509.35	0.73	0	-10549	5796	5712	5616	5532	5436	5665	5485	510	1680	500	4050	10	1	101976048	5619	1.68	0.35	12	0.08	3278.00	15707.00	11700	20221222	-52.91	4500	20230623	22.44	9310	-40.82	20230103	4500	22.44	20230623	11700	-52.91	20221222	4500	22.44	20230623	0.34	N	377740	500	509 억		741681	N	N	48	N	00	N
102	20230814	121108	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5500	-130	5	-2.31	403539620	73207	56.81	5630	5670	5460	7310	3950	5630	5512.20	0.73	0	-10275	5796	5712	5616	5532	5436	5665	5485	510	1680	500	4050	10	1	101976048	5609	1.68	0.35	12	0.07	3278.00	15707.00	11700	20221222	-52.99	4500	20230623	22.22	9310	-40.92	20230103	4500	22.22	20230623	11700	-52.99	20221222	4500	22.22	20230623	0.34	N	377740	500	509 억		741681	N	N	48	N	00	N
103	20230814	111059	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5550	-80	5	-1.42	350689250	63618	49.37	5630	5670	5460	7310	3950	5630	5512.29	0.73	0	-11249	5796	5712	5616	5532	5436	5665	5485	510	1680	500	4050	10	1	101976048	5660	1.69	0.35	12	0.06	3278.00	15707.00	11700	20221222	-52.56	4500	20230623	23.33	9310	-40.39	20230103	4500	23.33	20230623	11700	-52.56	20221222	4500	23.33	20230623	0.34	N	377740	500	509 억		741681	N	N	48	N	00	N
104	20230814	101104	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5480	-150	5	-2.66	228542230	41466	32.18	5630	5670	5460	7310	3950	5630	5511.36	0.73	0	-8834	5796	5712	5616	5532	5436	5665	5485	510	1680	500	4050	10	1	101976048	5588	1.67	0.35	12	0.04	3278.00	15707.00	11700	20221222	-53.16	4500	20230623	21.78	9310	-41.14	20230103	4500	21.78	20230623	11700	-53.16	20221222	4500	21.78	20230623	0.34	N	377740	500	509 억		741681	N	N	48	N	00	N
105	20230814	091059	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5580	-50	5	-0.89	28004950	5039	3.91	5630	5670	5530	7310	3950	5630	5556.62	0.73	0	1650	5796	5712	5616	5532	5436	5665	5485	510	1680	500	4050	10	1	101976048	5690	1.70	0.36	12	0.00	3278.00	15707.00	11700	20221222	-52.31	4500	20230623	24.00	9310	-40.06	20230103	4500	24.00	20230623	11700	-52.31	20221222	4500	24.00	20230623	0.34	N	377740	500	509 억		741681	N	N	48	N	00	N
106	20230811	161100	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5630	-30	5	-0.53	718585550	127774	69.68	5680	5700	5520	7350	3970	5660	5623.21	0.72	0	-17310	6066	5862	5716	5512	5366	5965	5615	510	1690	500	4070	10	1	101976048	5741	1.72	0.36	12	0.13	3278.00	15707.00	11700	20221222	-51.88	4500	20230623	25.11	9310	-39.53	20230103	4500	25.11	20230623	11700	-51.88	20221222	4500	25.11	20230623	0.37	N	377740	500	509 억		738021	N	N	48	N	00	N
107	20230811	151054	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5620	-40	5	-0.71	669741350	119108	64.96	5680	5700	5520	7350	3970	5660	5622.96	0.72	0	-16978	6066	5862	5716	5512	5366	5965	5615	510	1690	500	4070	10	1	101976048	5731	1.71	0.36	12	0.12	3278.00	15707.00	11700	20221222	-51.97	4500	20230623	24.89	9310	-39.63	20230103	4500	24.89	20230623	11700	-51.97	20221222	4500	24.89	20230623	0.37	N	377740	500	509 억		738021	N	N	630	N	00	N
108	20230811	141051	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5640	-20	5	-0.35	523177320	93075	50.76	5680	5700	5520	7350	3970	5660	5621.01	0.72	0	-5232	6066	5862	5716	5512	5366	5965	5615	510	1690	500	4070	10	1	101976048	5751	1.72	0.36	12	0.09	3278.00	15707.00	11700	20221222	-51.79	4500	20230623	25.33	9310	-39.42	20230103	4500	25.33	20230623	11700	-51.79	20221222	4500	25.33	20230623	0.37	N	377740	500	509 억		738021	N	N	630	N	00	N
109	20230811	131052	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5660	0	3	0.00	420032090	74829	40.81	5680	5700	5520	7350	3970	5660	5613.19	0.72	0	2328	6066	5862	5716	5512	5366	5965	5615	510	1690	500	4070	10	1	101976048	5772	1.73	0.36	12	0.07	3278.00	15707.00	11700	20221222	-51.62	4500	20230623	25.78	9310	-39.21	20230103	4500	25.78	20230623	11700	-51.62	20221222	4500	25.78	20230623	0.37	N	377740	500	509 억		738021	N	N	630	N	00	N
110	20230811	121042	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5690	30	2	0.53	401187930	71506	39.00	5680	5700	5520	7350	3970	5660	5610.51	0.72	0	2754	6066	5862	5716	5512	5366	5965	5615	510	1690	500	4070	10	1	101976048	5802	1.74	0.36	12	0.07	3278.00	15707.00	11700	20221222	-51.37	4500	20230623	26.44	9310	-38.88	20230103	4500	26.44	20230623	11700	-51.37	20221222	4500	26.44	20230623	0.37	N	377740	500	509 억		738021	N	N	630	N	00	N
111	20230811	111043	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5640	-20	5	-0.35	256908090	46050	25.11	5680	5680	5520	7350	3970	5660	5578.81	0.72	0	-2401	6066	5862	5716	5512	5366	5965	5615	510	1690	500	4070	10	1	101976048	5751	1.72	0.36	12	0.05	3278.00	15707.00	11700	20221222	-51.79	4500	20230623	25.33	9310	-39.42	20230103	4500	25.33	20230623	11700	-51.79	20221222	4500	25.33	20230623	0.37	N	377740	500	509 억		738021	N	N	630	N	00	N
112	20230811	101037	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5630	-30	5	-0.53	189649260	34008	18.55	5680	5680	5520	7350	3970	5660	5576.48	0.72	0	-1141	6066	5862	5716	5512	5366	5965	5615	510	1690	500	4070	10	1	101976048	5741	1.72	0.36	12	0.03	3278.00	15707.00	11700	20221222	-51.88	4500	20230623	25.11	9310	-39.53	20230103	4500	25.11	20230623	11700	-51.88	20221222	4500	25.11	20230623	0.37	N	377740	500	509 억		738021	N	N	630	N	00	N
113	20230811	091051	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5570	-90	5	-1.59	59497490	10615	5.79	5680	5680	5560	7350	3970	5660	5604.78	0.72	0	-3583	6066	5862	5716	5512	5366	5965	5615	510	1690	500	4070	10	1	101976048	5680	1.70	0.35	12	0.01	3278.00	15707.00	11700	20221222	-52.39	4500	20230623	23.78	9310	-40.17	20230103	4500	23.78	20230623	11700	-52.39	20221222	4500	23.78	20230623	0.37	N	377740	500	509 억		738021	N	N	630	N	00	N
114	20230810	161039	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5660	-10	5	-0.18	1040710980	181954	85.77	5590	5920	5570	7370	3970	5670	5719.72	0.71	0	-7644	5890	5780	5570	5460	5250	5835	5515	510	1700	500	4080	10	1	101976048	5772	1.73	0.36	12	0.18	3278.00	15707.00	11700	20221222	-51.62	4500	20230623	25.78	9310	-39.21	20230103	4500	25.78	20230623	11700	-51.62	20221222	4500	25.78	20230623	0.43	N	377740	500	509 억		724396	N	N	630	N	00	N
115	20230810	151036	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5650	-20	5	-0.35	995636980	173983	82.02	5590	5920	5570	7370	3970	5670	5722.61	0.71	0	-7183	5890	5780	5570	5460	5250	5835	5515	510	1700	500	4080	10	1	101976048	5762	1.72	0.36	12	0.17	3278.00	15707.00	11700	20221222	-51.71	4500	20230623	25.56	9310	-39.31	20230103	4500	25.56	20230623	11700	-51.71	20221222	4500	25.56	20230623	0.43	N	377740	500	509 억		724396	N	N	218	N	00	N
116	20230810	141036	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5630	-40	5	-0.71	864877040	150865	71.12	5590	5920	5570	7370	3970	5670	5732.79	0.71	0	-4295	5890	5780	5570	5460	5250	5835	5515	510	1700	500	4080	10	1	101976048	5741	1.72	0.36	12	0.15	3278.00	15707.00	11700	20221222	-51.88	4500	20230623	25.11	9310	-39.53	20230103	4500	25.11	20230623	11700	-51.88	20221222	4500	25.11	20230623	0.43	N	377740	500	509 억		724396	N	N	218	N	00	N
117	20230810	131027	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5650	-20	5	-0.35	758705310	132017	62.23	5590	5920	5570	7370	3970	5670	5747.03	0.71	0	-1883	5890	5780	5570	5460	5250	5835	5515	510	1700	500	4080	10	1	101976048	5762	1.72	0.36	12	0.13	3278.00	15707.00	11700	20221222	-51.71	4500	20230623	25.56	9310	-39.31	20230103	4500	25.56	20230623	11700	-51.71	20221222	4500	25.56	20230623	0.43	N	377740	500	509 억		724396	N	N	218	N	00	N
118	20230810	121046	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5770	100	2	1.76	652185600	113322	53.42	5590	5920	5570	7370	3970	5670	5755.16	0.71	0	3322	5890	5780	5570	5460	5250	5835	5515	510	1700	500	4080	10	1	101976048	5884	1.76	0.37	12	0.11	3278.00	15707.00	11700	20221222	-50.68	4500	20230623	28.22	9310	-38.02	20230103	4500	28.22	20230623	11700	-50.68	20221222	4500	28.22	20230623	0.43	N	377740	500	509 억		724396	N	N	218	N	00	N
119	20230810	111048	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5780	110	2	1.94	534622470	93054	43.87	5590	5920	5570	7370	3970	5670	5745.29	0.71	0	7152	5890	5780	5570	5460	5250	5835	5515	510	1700	500	4080	10	1	101976048	5894	1.76	0.37	12	0.09	3278.00	15707.00	11700	20221222	-50.60	4500	20230623	28.44	9310	-37.92	20230103	4500	28.44	20230623	11700	-50.60	20221222	4500	28.44	20230623	0.43	N	377740	500	509 억		724396	N	N	218	N	00	N
120	20230810	101042	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5760	90	2	1.59	373033870	64969	30.63	5590	5920	5570	7370	3970	5670	5741.72	0.71	0	-107	5890	5780	5570	5460	5250	5835	5515	510	1700	500	4080	10	1	101976048	5874	1.76	0.37	12	0.06	3278.00	15707.00	11700	20221222	-50.77	4500	20230623	28.00	9310	-38.13	20230103	4500	28.00	20230623	11700	-50.77	20221222	4500	28.00	20230623	0.43	N	377740	500	509 억		724396	N	N	218	N	00	N
121	20230810	091052	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5770	100	2	1.76	133842850	23305	10.99	5590	5920	5570	7370	3970	5670	5743.10	0.71	0	6003	5890	5780	5570	5460	5250	5835	5515	510	1700	500	4080	10	1	101976048	5884	1.76	0.37	12	0.02	3278.00	15707.00	11700	20221222	-50.68	4500	20230623	28.22	9310	-38.02	20230103	4500	28.22	20230623	11700	-50.68	20221222	4500	28.22	20230623	0.43	N	377740	500	509 억		724396	N	N	218	N	00	N
122	20230809	161037	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5670	230	2	4.23	1181593560	211582	39.61	5430	5680	5360	7070	3810	5440	5584.97	0.64	0	69795	6026	5732	5546	5252	5066	5640	5160	510	1630	500	3910	10	1	101976048	5782	1.73	0.36	12	0.21	3278.00	15707.00	11700	20221222	-51.54	4500	20230623	26.00	9310	-39.10	20230103	4500	26.00	20230623	11700	-51.54	20221222	4500	26.00	20230623	0.38	N	377740	500	509 억		654045	N	N	218	N	00	N
123	20230809	151024	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5660	220	2	4.04	1121578190	201000	37.63	5430	5670	5360	7070	3810	5440	5580.43	0.64	0	65877	6026	5732	5546	5252	5066	5640	5160	510	1630	500	3910	10	1	101976048	5772	1.73	0.36	12	0.20	3278.00	15707.00	11700	20221222	-51.62	4500	20230623	25.78	9310	-39.21	20230103	4500	25.78	20230623	11700	-51.62	20221222	4500	25.78	20230623	0.38	N	377740	500	509 억		654045	N	N	355	N	00	N
124	20230809	141022	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5620	180	2	3.31	967648740	173736	32.53	5430	5670	5360	7070	3810	5440	5570.12	0.64	0	52347	6026	5732	5546	5252	5066	5640	5160	510	1630	500	3910	10	1	101976048	5731	1.71	0.36	12	0.17	3278.00	15707.00	11700	20221222	-51.97	4500	20230623	24.89	9310	-39.63	20230103	4500	24.89	20230623	11700	-51.97	20221222	4500	24.89	20230623	0.38	N	377740	500	509 억		654045	N	N	355	N	00	N
125	20230809	131045	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5660	220	2	4.04	863745250	155334	29.08	5430	5670	5360	7070	3810	5440	5561.06	0.64	0	43637	6026	5732	5546	5252	5066	5640	5160	510	1630	500	3910	10	1	101976048	5772	1.73	0.36	12	0.15	3278.00	15707.00	11700	20221222	-51.62	4500	20230623	25.78	9310	-39.21	20230103	4500	25.78	20230623	11700	-51.62	20221222	4500	25.78	20230623	0.38	N	377740	500	509 억		654045	N	N	355	N	00	N
126	20230809	121044	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5630	190	2	3.49	691241430	124738	23.35	5430	5670	5360	7070	3810	5440	5542.06	0.64	0	32343	6026	5732	5546	5252	5066	5640	5160	510	1630	500	3910	10	1	101976048	5741	1.72	0.36	12	0.12	3278.00	15707.00	11700	20221222	-51.88	4500	20230623	25.11	9310	-39.53	20230103	4500	25.11	20230623	11700	-51.88	20221222	4500	25.11	20230623	0.38	N	377740	500	509 억		654045	N	N	355	N	00	N
127	20230809	111035	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5560	120	2	2.21	538555440	97545	18.26	5430	5640	5360	7070	3810	5440	5521.62	0.64	0	19987	6026	5732	5546	5252	5066	5640	5160	510	1630	500	3910	10	1	101976048	5670	1.70	0.35	12	0.10	3278.00	15707.00	11700	20221222	-52.48	4500	20230623	23.56	9310	-40.28	20230103	4500	23.56	20230623	11700	-52.48	20221222	4500	23.56	20230623	0.38	N	377740	500	509 억		654045	N	N	355	N	00	N
128	20230809	101024	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5500	60	2	1.10	248983260	45663	8.55	5430	5530	5360	7070	3810	5440	5452.80	0.64	0	7371	6026	5732	5546	5252	5066	5640	5160	510	1630	500	3910	10	1	101976048	5609	1.68	0.35	12	0.04	3278.00	15707.00	11700	20221222	-52.99	4500	20230623	22.22	9310	-40.92	20230103	4500	22.22	20230623	11700	-52.99	20221222	4500	22.22	20230623	0.38	N	377740	500	509 억		654045	N	N	355	N	00	N
129	20230809	091029	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5400	-40	5	-0.74	100795790	18609	3.48	5430	5470	5360	7070	3810	5440	5415.69	0.64	0	1106	6026	5732	5546	5252	5066	5640	5160	510	1630	500	3910	10	1	101976048	5507	1.65	0.34	12	0.02	3278.00	15707.00	11700	20221222	-53.85	4500	20230623	20.00	9310	-42.00	20230103	4500	20.00	20230623	11700	-53.85	20221222	4500	20.00	20230623	0.38	N	377740	500	509 억		654045	N	N	355	N	00	N
130	20230808	161049	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5440	-350	5	-6.04	2913421840	531118	63.45	5800	5840	5360	7520	4060	5790	5485.46	0.70	0	-57563	6230	6010	5880	5660	5530	5965	5615	510	1730	500	4160	10	1	101976048	5547	1.66	0.35	12	0.52	3278.00	15707.00	11700	20221222	-53.50	4500	20230623	20.89	9310	-41.57	20230103	4500	20.89	20230623	11700	-53.50	20221222	4500	20.89	20230623	0.39	N	377740	500	509 억		711558	N	N	355	N	00	N
131	20230808	151034	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5400	-390	5	-6.74	2778891560	506214	60.47	5800	5840	5360	7520	4060	5790	5489.56	0.70	0	-55168	6230	6010	5880	5660	5530	5965	5615	510	1730	500	4160	10	1	101976048	5507	1.65	0.34	12	0.50	3278.00	15707.00	11700	20221222	-53.85	4500	20230623	20.00	9310	-42.00	20230103	4500	20.00	20230623	11700	-53.85	20221222	4500	20.00	20230623	0.39	N	377740	500	509 억		711558	N	N	105	N	00	N
132	20230808	141030	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5440	-350	5	-6.04	2319402170	421154	50.31	5800	5840	5360	7520	4060	5790	5507.25	0.70	0	-57706	6230	6010	5880	5660	5530	5965	5615	510	1730	500	4160	10	1	101976048	5547	1.66	0.35	12	0.41	3278.00	15707.00	11700	20221222	-53.50	4500	20230623	20.89	9310	-41.57	20230103	4500	20.89	20230623	11700	-53.50	20221222	4500	20.89	20230623	0.39	N	377740	500	509 억		711558	N	N	105	N	00	N
133	20230808	131020	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5430	-360	5	-6.22	2107664940	382197	45.66	5800	5840	5360	7520	4060	5790	5514.60	0.70	0	-46532	6230	6010	5880	5660	5530	5965	5615	510	1730	500	4160	10	1	101976048	5537	1.66	0.35	12	0.37	3278.00	15707.00	11700	20221222	-53.59	4500	20230623	20.67	9310	-41.68	20230103	4500	20.67	20230623	11700	-53.59	20221222	4500	20.67	20230623	0.39	N	377740	500	509 억		711558	N	N	105	N	00	N
134	20230808	121027	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5430	-360	5	-6.22	1899884550	343841	41.08	5800	5840	5360	7520	4060	5790	5525.47	0.70	0	-27331	6230	6010	5880	5660	5530	5965	5615	510	1730	500	4160	10	1	101976048	5537	1.66	0.35	12	0.34	3278.00	15707.00	11700	20221222	-53.59	4500	20230623	20.67	9310	-41.68	20230103	4500	20.67	20230623	11700	-53.59	20221222	4500	20.67	20230623	0.39	N	377740	500	509 억		711558	N	N	105	N	00	N
135	20230808	111015	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5390	-400	5	-6.91	1602861890	288822	34.50	5800	5840	5360	7520	4060	5790	5549.65	0.70	0	-23472	6230	6010	5880	5660	5530	5965	5615	510	1730	500	4160	10	1	101976048	5497	1.64	0.34	12	0.28	3278.00	15707.00	11700	20221222	-53.93	4500	20230623	19.78	9310	-42.11	20230103	4500	19.78	20230623	11700	-53.93	20221222	4500	19.78	20230623	0.39	N	377740	500	509 억		711558	N	N	105	N	00	N
136	20230808	101030	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5600	-190	5	-3.28	1030489690	184030	21.98	5800	5840	5480	7520	4060	5790	5599.57	0.70	0	-25502	6230	6010	5880	5660	5530	5965	5615	510	1730	500	4160	10	1	101976048	5711	1.71	0.36	12	0.18	3278.00	15707.00	11700	20221222	-52.14	4500	20230623	24.44	9310	-39.85	20230103	4500	24.44	20230623	11700	-52.14	20221222	4500	24.44	20230623	0.39	N	377740	500	509 억		711558	N	N	105	N	00	N
137	20230808	091035	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5700	-90	5	-1.55	152045710	26522	3.17	5800	5840	5670	7520	4060	5790	5732.81	0.70	0	-7437	6230	6010	5880	5660	5530	5965	5615	510	1730	500	4160	10	1	101976048	5813	1.74	0.36	12	0.03	3278.00	15707.00	11700	20221222	-51.28	4500	20230623	26.67	9310	-38.78	20230103	4500	26.67	20230623	11700	-51.28	20221222	4500	26.67	20230623	0.39	N	377740	500	509 억		711558	N	N	105	N	00	N
138	20230807	161025	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5790	80	2	1.40	4950659980	834922	137.98	5790	6100	5750	7420	4000	5710	5929.60	0.75	0	-49834	6270	5990	5790	5510	5310	5890	5410	510	1710	500	4110	10	1	101976048	5904	1.77	0.37	12	0.82	3278.00	15707.00	11700	20221222	-50.51	4500	20230623	28.67	9310	-37.81	20230103	4500	28.67	20230623	11700	-50.51	20221222	4500	28.67	20230623	0.18	N	377740	500	509 억		762308	N	N	105	N	00	N
139	20230807	151025	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5800	90	2	1.58	4848749240	817323	135.07	5790	6100	5750	7420	4000	5710	5932.48	0.75	0	-39839	6270	5990	5790	5510	5310	5890	5410	510	1710	500	4110	10	1	101976048	5915	1.77	0.37	12	0.80	3278.00	15707.00	11700	20221222	-50.43	4500	20230623	28.89	9310	-37.70	20230103	4500	28.89	20230623	11700	-50.43	20221222	4500	28.89	20230623	0.18	N	377740	500	509 억		762308	N	N	44	N	00	N
140	20230807	141031	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5810	100	2	1.75	4557242750	767093	126.77	5790	6100	5750	7420	4000	5710	5940.93	0.75	0	-27432	6270	5990	5790	5510	5310	5890	5410	510	1710	500	4110	10	1	101976048	5925	1.77	0.37	12	0.75	3278.00	15707.00	11700	20221222	-50.34	4500	20230623	29.11	9310	-37.59	20230103	4500	29.11	20230623	11700	-50.34	20221222	4500	29.11	20230623	0.18	N	377740	500	509 억		762308	N	N	44	N	00	N
141	20230807	131019	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5880	170	2	2.98	4183503160	702936	116.17	5790	6100	5770	7420	4000	5710	5951.47	0.75	0	-13164	6270	5990	5790	5510	5310	5890	5410	510	1710	500	4110	10	1	101976048	5996	1.79	0.37	12	0.69	3278.00	15707.00	11700	20221222	-49.74	4500	20230623	30.67	9310	-36.84	20230103	4500	30.67	20230623	11700	-49.74	20221222	4500	30.67	20230623	0.18	N	377740	500	509 억		762308	N	N	44	N	00	N
142	20230807	121019	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5860	150	2	2.63	3979972930	668199	110.43	5790	6100	5770	7420	4000	5710	5956.27	0.75	0	-13554	6270	5990	5790	5510	5310	5890	5410	510	1710	500	4110	10	1	101976048	5976	1.79	0.37	12	0.66	3278.00	15707.00	11700	20221222	-49.91	4500	20230623	30.22	9310	-37.06	20230103	4500	30.22	20230623	11700	-49.91	20221222	4500	30.22	20230623	0.18	N	377740	500	509 억		762308	N	N	44	N	00	N
143	20230807	111009	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5850	140	2	2.45	3739616510	627229	103.66	5790	6100	5770	7420	4000	5710	5962.12	0.75	0	1207	6270	5990	5790	5510	5310	5890	5410	510	1710	500	4110	10	1	101976048	5966	1.78	0.37	12	0.62	3278.00	15707.00	11700	20221222	-50.00	4500	20230623	30.00	9310	-37.16	20230103	4500	30.00	20230623	11700	-50.00	20221222	4500	30.00	20230623	0.18	N	377740	500	509 억		762308	N	N	44	N	00	N
144	20230807	101023	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5980	270	2	4.73	2227481990	373773	61.77	5790	6100	5770	7420	4000	5710	5959.45	0.75	0	42738	6270	5990	5790	5510	5310	5890	5410	510	1710	500	4110	10	1	101976048	6098	1.82	0.38	12	0.37	3278.00	15707.00	11700	20221222	-48.89	4500	20230623	32.89	9310	-35.77	20230103	4500	32.89	20230623	11700	-48.89	20221222	4500	32.89	20230623	0.18	N	377740	500	509 억		762308	N	N	44	N	00	N
145	20230807	091020	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6040	330	2	5.78	693270540	116831	19.31	5790	6070	5770	7420	4000	5710	5933.96	0.75	0	41187	6270	5990	5790	5510	5310	5890	5410	510	1710	500	4110	10	1	101976048	6159	1.84	0.38	12	0.11	3278.00	15707.00	11700	20221222	-48.38	4500	20230623	34.22	9310	-35.12	20230103	4500	34.22	20230623	11700	-48.38	20221222	4500	34.22	20230623	0.18	N	377740	500	509 억		762308	N	N	44	N	00	N
146	20230804	161013	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5710	-260	5	-4.36	3472204400	602476	23.51	6020	6070	5590	7760	4180	5970	5763.33	0.78	0	-53897	6743	6356	6073	5686	5403	6550	5880	510	1790	500	4290	10	1	101976048	5823	1.74	0.36	12	0.59	3278.00	15707.00	11700	20221222	-51.20	4500	20230623	26.89	9310	-38.67	20230103	4500	26.89	20230623	11700	-51.20	20221222	4500	26.89	20230623	0.21	N	377740	500	509 억		798218	N	N	44	N	00	N
147	20230804	151012	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5740	-230	5	-3.85	3202019800	555220	21.67	6020	6070	5590	7760	4180	5970	5767.12	0.78	0	-66048	6743	6356	6073	5686	5403	6550	5880	510	1790	500	4290	10	1	101976048	5853	1.75	0.37	12	0.54	3278.00	15707.00	11700	20221222	-50.94	4500	20230623	27.56	9310	-38.35	20230103	4500	27.56	20230623	11700	-50.94	20221222	4500	27.56	20230623	0.21	N	377740	500	509 억		798218	N	N	233	N	00	N
148	20230804	141027	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5730	-240	5	-4.02	3024934580	524362	20.46	6020	6070	5590	7760	4180	5970	5768.79	0.78	0	-62018	6743	6356	6073	5686	5403	6550	5880	510	1790	500	4290	10	1	101976048	5843	1.75	0.36	12	0.51	3278.00	15707.00	11700	20221222	-51.03	4500	20230623	27.33	9310	-38.45	20230103	4500	27.33	20230623	11700	-51.03	20221222	4500	27.33	20230623	0.21	N	377740	500	509 억		798218	N	N	233	N	00	N
149	20230804	131010	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5660	-310	5	-5.19	2700212400	467226	18.23	6020	6070	5590	7760	4180	5970	5779.24	0.78	0	-54990	6743	6356	6073	5686	5403	6550	5880	510	1790	500	4290	10	1	101976048	5772	1.73	0.36	12	0.46	3278.00	15707.00	11700	20221222	-51.62	4500	20230623	25.78	9310	-39.21	20230103	4500	25.78	20230623	11700	-51.62	20221222	4500	25.78	20230623	0.21	N	377740	500	509 억		798218	N	N	233	N	00	N
150	20230804	121003	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5620	-350	5	-5.86	2484712990	428970	16.74	6020	6070	5590	7760	4180	5970	5792.28	0.78	0	-41921	6743	6356	6073	5686	5403	6550	5880	510	1790	500	4290	10	1	101976048	5731	1.71	0.36	12	0.42	3278.00	15707.00	11700	20221222	-51.97	4500	20230623	24.89	9310	-39.63	20230103	4500	24.89	20230623	11700	-51.97	20221222	4500	24.89	20230623	0.21	N	377740	500	509 억		798218	N	N	233	N	00	N
151	20230804	111017	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5640	-330	5	-5.53	2117913820	363785	14.20	6020	6070	5630	7760	4180	5970	5821.88	0.78	0	-31109	6743	6356	6073	5686	5403	6550	5880	510	1790	500	4290	10	1	101976048	5751	1.72	0.36	12	0.36	3278.00	15707.00	11700	20221222	-51.79	4500	20230623	25.33	9310	-39.42	20230103	4500	25.33	20230623	11700	-51.79	20221222	4500	25.33	20230623	0.21	N	377740	500	509 억		798218	N	N	233	N	00	N
152	20230804	100958	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5760	-210	5	-3.52	1527356600	260158	10.15	6020	6070	5700	7760	4180	5970	5870.88	0.78	0	-12207	6743	6356	6073	5686	5403	6550	5880	510	1790	500	4290	10	1	101976048	5874	1.76	0.37	12	0.26	3278.00	15707.00	11700	20221222	-50.77	4500	20230623	28.00	9310	-38.13	20230103	4500	28.00	20230623	11700	-50.77	20221222	4500	28.00	20230623	0.21	N	377740	500	509 억		798218	N	N	233	N	00	N
153	20230804	090959	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5980	10	2	0.17	465508710	77538	3.03	6020	6070	5930	7760	4180	5970	6003.62	0.78	0	-11180	6743	6356	6073	5686	5403	6550	5880	510	1790	500	4290	10	1	101976048	6098	1.82	0.38	12	0.08	3278.00	15707.00	11700	20221222	-48.89	4500	20230623	32.89	9310	-35.77	20230103	4500	32.89	20230623	11700	-48.89	20221222	4500	32.89	20230623	0.21	N	377740	500	509 억		798218	N	N	233	N	00	N
154	20230803	161004	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5970	120	2	2.05	15720619900	2540468	804.20	5790	6460	5790	7600	4100	5850	6188.35	0.82	0	-43345	6016	5932	5786	5702	5556	5975	5745	510	1750	500	4210	10	1	101976048	6088	1.82	0.38	12	2.49	3278.00	15707.00	11700	20221222	-48.97	4500	20230623	32.67	9310	-35.88	20230103	4500	32.67	20230623	11700	-48.97	20221222	4500	32.67	20230623	0.21	N	377740	500	509 억		838992	N	N	233	N	00	N
155	20230803	151009	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5960	110	2	1.88	15388367380	2484756	786.56	5790	6460	5790	7600	4100	5850	6193.11	0.82	0	-54684	6016	5932	5786	5702	5556	5975	5745	510	1750	500	4210	10	1	101976048	6078	1.82	0.38	12	2.44	3278.00	15707.00	11700	20221222	-49.06	4500	20230623	32.44	9310	-35.98	20230103	4500	32.44	20230623	11700	-49.06	20221222	4500	32.44	20230623	0.21	N	377740	500	509 억		838992	N	N	175	N	00	N
156	20230803	141002	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6020	170	2	2.91	14014152180	2254956	713.82	5790	6460	5790	7600	4100	5850	6214.82	0.82	0	-80330	6016	5932	5786	5702	5556	5975	5745	510	1750	500	4210	10	1	101976048	6139	1.84	0.38	12	2.21	3278.00	15707.00	11700	20221222	-48.55	4500	20230623	33.78	9310	-35.34	20230103	4500	33.78	20230623	11700	-48.55	20221222	4500	33.78	20230623	0.21	N	377740	500	509 억		838992	N	N	175	N	00	N
157	20230803	131004	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6100	250	2	4.27	12991692900	2085746	660.25	5790	6460	5790	7600	4100	5850	6228.80	0.82	0	-88214	6016	5932	5786	5702	5556	5975	5745	510	1750	500	4210	10	1	101976048	6221	1.86	0.39	12	2.05	3278.00	15707.00	11700	20221222	-47.86	4500	20230623	35.56	9310	-34.48	20230103	4500	35.56	20230623	11700	-47.86	20221222	4500	35.56	20230623	0.21	N	377740	500	509 억		838992	N	N	175	N	00	N
158	20230803	121010	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6120	270	2	4.62	11934227510	1913351	605.68	5790	6460	5790	7600	4100	5850	6237.34	0.82	0	-80183	6016	5932	5786	5702	5556	5975	5745	510	1750	500	4210	10	1	101976048	6241	1.87	0.39	12	1.88	3278.00	15707.00	11700	20221222	-47.69	4500	20230623	36.00	9310	-34.26	20230103	4500	36.00	20230623	11700	-47.69	20221222	4500	36.00	20230623	0.21	N	377740	500	509 억		838992	N	N	175	N	00	N
159	20230803	110957	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6230	380	2	6.50	9671368290	1547403	489.84	5790	6460	5790	7600	4100	5850	6250.06	0.82	0	-76756	6016	5932	5786	5702	5556	5975	5745	510	1750	500	4210	10	1	101976048	6353	1.90	0.40	12	1.52	3278.00	15707.00	11700	20221222	-46.75	4500	20230623	38.44	9310	-33.08	20230103	4500	38.44	20230623	11700	-46.75	20221222	4500	38.44	20230623	0.21	N	377740	500	509 억		838992	N	N	175	N	00	N
160	20230803	100954	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6110	260	2	4.44	2150399500	354681	112.28	5790	6220	5790	7600	4100	5850	6062.91	0.82	0	12518	6016	5932	5786	5702	5556	5975	5745	510	1750	500	4210	10	1	101976048	6231	1.86	0.39	12	0.35	3278.00	15707.00	11700	20221222	-47.78	4500	20230623	35.78	9310	-34.37	20230103	4500	35.78	20230623	11700	-47.78	20221222	4500	35.78	20230623	0.21	N	377740	500	509 억		838992	N	N	175	N	00	N
161	20230803	090956	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5890	40	2	0.68	165385800	28272	8.95	5790	5910	5790	7600	4100	5850	5849.81	0.82	0	775	6016	5932	5786	5702	5556	5975	5745	510	1750	500	4210	10	1	101976048	6006	1.80	0.37	12	0.03	3278.00	15707.00	11700	20221222	-49.66	4500	20230623	30.89	9310	-36.73	20230103	4500	30.89	20230623	11700	-49.66	20221222	4500	30.89	20230623	0.21	N	377740	500	509 억		838992	N	N	175	N	00	N
162	20230802	161003	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5850	150	2	2.63	1816028730	313979	162.93	5730	5870	5640	7410	3990	5700	5783.89	0.85	0	-26974	5926	5812	5746	5632	5566	5780	5600	510	1710	500	4100	10	1	101976048	5966	1.78	0.37	12	0.31	3278.00	15707.00	11700	20221222	-50.00	4500	20230623	30.00	9310	-37.16	20230103	4500	30.00	20230623	11700	-50.00	20221222	4500	30.00	20230623	0.18	N	377740	500	509 억		864273	N	N	175	N	00	N
163	20230802	151016	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5820	120	2	2.11	1528889450	264845	137.43	5730	5850	5640	7410	3990	5700	5772.77	0.85	0	-19483	5926	5812	5746	5632	5566	5780	5600	510	1710	500	4100	10	1	101976048	5935	1.78	0.37	12	0.26	3278.00	15707.00	11700	20221222	-50.26	4500	20230623	29.33	9310	-37.49	20230103	4500	29.33	20230623	11700	-50.26	20221222	4500	29.33	20230623	0.18	N	377740	500	509 억		864273	N	N	13	N	00	N
164	20230802	141003	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5760	60	2	1.05	1131263080	196461	101.95	5730	5830	5640	7410	3990	5700	5758.21	0.85	0	-12177	5926	5812	5746	5632	5566	5780	5600	510	1710	500	4100	10	1	101976048	5874	1.76	0.37	12	0.19	3278.00	15707.00	11700	20221222	-50.77	4500	20230623	28.00	9310	-38.13	20230103	4500	28.00	20230623	11700	-50.77	20221222	4500	28.00	20230623	0.18	N	377740	500	509 억		864273	N	N	13	N	00	N
165	20230802	130956	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5790	90	2	1.58	959063910	166573	86.44	5730	5830	5640	7410	3990	5700	5757.62	0.85	0	-2645	5926	5812	5746	5632	5566	5780	5600	510	1710	500	4100	10	1	101976048	5904	1.77	0.37	12	0.16	3278.00	15707.00	11700	20221222	-50.51	4500	20230623	28.67	9310	-37.81	20230103	4500	28.67	20230623	11700	-50.51	20221222	4500	28.67	20230623	0.18	N	377740	500	509 억		864273	N	N	13	N	00	N
166	20230802	120952	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5710	10	2	0.18	765080750	133004	69.02	5730	5820	5640	7410	3990	5700	5752.31	0.85	0	2140	5926	5812	5746	5632	5566	5780	5600	510	1710	500	4100	10	1	101976048	5823	1.74	0.36	12	0.13	3278.00	15707.00	11700	20221222	-51.20	4500	20230623	26.89	9310	-38.67	20230103	4500	26.89	20230623	11700	-51.20	20221222	4500	26.89	20230623	0.18	N	377740	500	509 억		864273	N	N	13	N	00	N
167	20230802	110955	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5780	80	2	1.40	491091500	85579	44.41	5730	5820	5640	7410	3990	5700	5738.46	0.85	0	12407	5926	5812	5746	5632	5566	5780	5600	510	1710	500	4100	10	1	101976048	5894	1.76	0.37	12	0.08	3278.00	15707.00	11700	20221222	-50.60	4500	20230623	28.44	9310	-37.92	20230103	4500	28.44	20230623	11700	-50.60	20221222	4500	28.44	20230623	0.18	N	377740	500	509 억		864273	N	N	13	N	00	N
168	20230802	100955	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5730	30	2	0.53	174558740	30735	15.95	5730	5750	5640	7410	3990	5700	5679.48	0.85	0	-2641	5926	5812	5746	5632	5566	5780	5600	510	1710	500	4100	10	1	101976048	5843	1.75	0.36	12	0.03	3278.00	15707.00	11700	20221222	-51.03	4500	20230623	27.33	9310	-38.45	20230103	4500	27.33	20230623	11700	-51.03	20221222	4500	27.33	20230623	0.18	N	377740	500	509 억		864273	N	N	13	N	00	N
169	20230802	090954	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5680	-20	5	-0.35	24018820	4233	2.20	5730	5730	5650	7410	3990	5700	5674.18	0.85	0	-2282	5926	5812	5746	5632	5566	5780	5600	510	1710	500	4100	10	1	101976048	5792	1.73	0.36	12	0.00	3278.00	15707.00	11700	20221222	-51.45	4500	20230623	26.22	9310	-38.99	20230103	4500	26.22	20230623	11700	-51.45	20221222	4500	26.22	20230623	0.18	N	377740	500	509 억		864273	N	N	13	N	00	N
170	20230801	160954	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5700	-100	5	-1.72	1098113510	190526	59.77	5800	5860	5680	7540	4060	5800	5763.69	0.86	0	-13382	5960	5880	5750	5670	5540	5920	5710	510	1740	500	4170	10	1	101976048	5813	1.74	0.36	12	0.19	3278.00	15707.00	11700	20221222	-51.28	4500	20230623	26.67	9310	-38.78	20230103	4500	26.67	20230623	11700	-51.28	20221222	4500	26.67	20230623	0.20	N	377740	500	509 억		879098	N	N	13	N	00	N
171	20230801	150949	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5690	-110	5	-1.90	1004584160	174120	54.63	5800	5860	5680	7540	4060	5800	5769.49	0.86	0	-6647	5960	5880	5750	5670	5540	5920	5710	510	1740	500	4170	10	1	101976048	5802	1.74	0.36	12	0.17	3278.00	15707.00	11700	20221222	-51.37	4500	20230623	26.44	9310	-38.88	20230103	4500	26.44	20230623	11700	-51.37	20221222	4500	26.44	20230623	0.20	N	377740	500	509 억		879098	N	N	32	N	00	N
172	20230801	141007	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5760	-40	5	-0.69	804236620	139021	43.61	5800	5860	5720	7540	4060	5800	5785.00	0.86	0	-6809	5960	5880	5750	5670	5540	5920	5710	510	1740	500	4170	10	1	101976048	5874	1.76	0.37	12	0.14	3278.00	15707.00	11700	20221222	-50.77	4500	20230623	28.00	9310	-38.13	20230103	4500	28.00	20230623	11700	-50.77	20221222	4500	28.00	20230623	0.20	N	377740	500	509 억		879098	N	N	32	N	00	N
173	20230801	130945	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5790	-10	5	-0.17	713835000	123279	38.68	5800	5860	5740	7540	4060	5800	5790.40	0.86	0	261	5960	5880	5750	5670	5540	5920	5710	510	1740	500	4170	10	1	101976048	5904	1.77	0.37	12	0.12	3278.00	15707.00	11700	20221222	-50.51	4500	20230623	28.67	9310	-37.81	20230103	4500	28.67	20230623	11700	-50.51	20221222	4500	28.67	20230623	0.20	N	377740	500	509 억		879098	N	N	32	N	00	N
174	20230801	120945	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5790	-10	5	-0.17	597257450	103093	32.34	5800	5860	5740	7540	4060	5800	5793.39	0.86	0	754	5960	5880	5750	5670	5540	5920	5710	510	1740	500	4170	10	1	101976048	5904	1.77	0.37	12	0.10	3278.00	15707.00	11700	20221222	-50.51	4500	20230623	28.67	9310	-37.81	20230103	4500	28.67	20230623	11700	-50.51	20221222	4500	28.67	20230623	0.20	N	377740	500	509 억		879098	N	N	32	N	00	N
175	20230801	110941	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5780	-20	5	-0.34	485297600	83708	26.26	5800	5860	5740	7540	4060	5800	5797.51	0.86	0	4336	5960	5880	5750	5670	5540	5920	5710	510	1740	500	4170	10	1	101976048	5894	1.76	0.37	12	0.08	3278.00	15707.00	11700	20221222	-50.60	4500	20230623	28.44	9310	-37.92	20230103	4500	28.44	20230623	11700	-50.60	20221222	4500	28.44	20230623	0.20	N	377740	500	509 억		879098	N	N	32	N	00	N
176	20230801	100948	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5800	0	3	0.00	336301200	57904	18.17	5800	5860	5760	7540	4060	5800	5807.91	0.86	0	3225	5960	5880	5750	5670	5540	5920	5710	510	1740	500	4170	10	1	101976048	5915	1.77	0.37	12	0.06	3278.00	15707.00	11700	20221222	-50.43	4500	20230623	28.89	9310	-37.70	20230103	4500	28.89	20230623	11700	-50.43	20221222	4500	28.89	20230623	0.20	N	377740	500	509 억		879098	N	N	32	N	00	N
177	20230801	090939	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5790	-10	5	-0.17	82170340	14149	4.44	5800	5840	5770	7540	4060	5800	5807.50	0.86	0	1178	5960	5880	5750	5670	5540	5920	5710	510	1740	500	4170	10	1	101976048	5904	1.77	0.37	12	0.01	3278.00	15707.00	11700	20221222	-50.51	4500	20230623	28.67	9310	-37.81	20230103	4500	28.67	20230623	11700	-50.51	20221222	4500	28.67	20230623	0.20	N	377740	500	509 억		879098	N	N	32	N	00	N