KissMeData/007570/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	160229	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16010	-190	5	-1.17	369516620	23000	64.88	16210	16260	15970	21050	11340	16200	16066.14	7.16	0	-1000	16433	16316	16203	16086	15973	16260	16030	477	4850	2500	11980	10	1	19085664	3056	16.25	1.28	12	0.12	985.00	12530.00	22500	20221213	-28.84	15100	20230726	6.03	19750	-18.94	20230102	15100	6.03	20230726	22500	-28.84	20221213	15100	6.03	20230726	1.90	N	007570	2500	477 억		1366667	N	N	4	N	00	N
3	20230831	150256	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16020	-180	5	-1.11	351790880	21893	61.75	16210	16260	15970	21050	11340	16200	16068.65	7.16	0	-951	16433	16316	16203	16086	15973	16260	16030	477	4850	2500	11980	10	1	19085664	3058	16.26	1.28	12	0.11	985.00	12530.00	22500	20221213	-28.80	15100	20230726	6.09	19750	-18.89	20230102	15100	6.09	20230726	22500	-28.80	20221213	15100	6.09	20230726	1.90	N	007570	2500	477 억		1366667	N	N	39	N	00	N
4	20230831	140307	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15980	-220	5	-1.36	274294640	17050	48.09	16210	16260	15970	21050	11340	16200	16087.66	7.16	0	-1024	16433	16316	16203	16086	15973	16260	16030	477	4850	2500	11980	10	1	19085664	3050	16.22	1.28	12	0.09	985.00	12530.00	22500	20221213	-28.98	15100	20230726	5.83	19750	-19.09	20230102	15100	5.83	20230726	22500	-28.98	20221213	15100	5.83	20230726	1.90	N	007570	2500	477 억		1366667	N	N	39	N	00	N
5	20230831	130302	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16050	-150	5	-0.93	177769480	11023	31.09	16210	16260	16030	21050	11340	16200	16127.14	7.16	0	-944	16433	16316	16203	16086	15973	16260	16030	477	4850	2500	11980	10	1	19085664	3063	16.29	1.28	12	0.06	985.00	12530.00	22500	20221213	-28.67	15100	20230726	6.29	19750	-18.73	20230102	15100	6.29	20230726	22500	-28.67	20221213	15100	6.29	20230726	1.90	N	007570	2500	477 억		1366667	N	N	39	N	00	N
6	20230831	120304	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16080	-120	5	-0.74	151293850	9372	26.44	16210	16260	16030	21050	11340	16200	16143.18	7.16	0	-844	16433	16316	16203	16086	15973	16260	16030	477	4850	2500	11980	10	1	19085664	3069	16.32	1.28	12	0.05	985.00	12530.00	22500	20221213	-28.53	15100	20230726	6.49	19750	-18.58	20230102	15100	6.49	20230726	22500	-28.53	20221213	15100	6.49	20230726	1.90	N	007570	2500	477 억		1366667	N	N	39	N	00	N
7	20230831	110404	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16140	-60	5	-0.37	86155190	5323	15.01	16210	16260	16140	21050	11340	16200	16185.46	7.16	0	139	16433	16316	16203	16086	15973	16260	16030	477	4850	2500	11980	10	1	19085664	3080	16.39	1.29	12	0.03	985.00	12530.00	22500	20221213	-28.27	15100	20230726	6.89	19750	-18.28	20230102	15100	6.89	20230726	22500	-28.27	20221213	15100	6.89	20230726	1.90	N	007570	2500	477 억		1366667	N	N	39	N	00	N
8	20230831	100330	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16190	-10	5	-0.06	53948780	3330	9.39	16210	16260	16160	21050	11340	16200	16200.83	7.16	0	1227	16433	16316	16203	16086	15973	16260	16030	477	4850	2500	11980	10	1	19085664	3090	16.44	1.29	12	0.02	985.00	12530.00	22500	20221213	-28.04	15100	20230726	7.22	19750	-18.03	20230102	15100	7.22	20230726	22500	-28.04	20221213	15100	7.22	20230726	1.90	N	007570	2500	477 억		1366667	N	N	39	N	00	N
9	20230831	090244	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16190	-10	5	-0.06	2770120	171	0.48	16210	16210	16190	21050	11340	16200	16199.53	7.16	0	149	16433	16316	16203	16086	15973	16260	16030	477	4850	2500	11980	10	1	19085664	3090	16.44	1.29	12	0.00	985.00	12530.00	22500	20221213	-28.04	15100	20230726	7.22	19750	-18.03	20230102	15100	7.22	20230726	22500	-28.04	20221213	15100	7.22	20230726	1.90	N	007570	2500	477 억		1366667	N	N	39	N	00	N
10	20230830	160231	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16200	-60	5	-0.37	573969320	35446	207.77	16320	16320	16090	21100	11390	16260	16192.78	7.17	0	-1882	16453	16356	16193	16096	15933	16405	16145	477	4840	2500	12030	10	1	19085664	3092	16.45	1.29	12	0.19	985.00	12530.00	22500	20221213	-28.00	15100	20230726	7.28	19750	-17.97	20230102	15100	7.28	20230726	22500	-28.00	20221213	15100	7.28	20230726	1.90	N	007570	2500	477 억		1368902	N	N	39	N	00	N
11	20230830	150252	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16170	-90	5	-0.55	547239820	33795	198.09	16320	16320	16090	21100	11390	16260	16192.92	7.17	0	-1412	16453	16356	16193	16096	15933	16405	16145	477	4840	2500	12030	10	1	19085664	3086	16.42	1.29	12	0.18	985.00	12530.00	22500	20221213	-28.13	15100	20230726	7.09	19750	-18.13	20230102	15100	7.09	20230726	22500	-28.13	20221213	15100	7.09	20230726	1.90	N	007570	2500	477 억		1368902	N	N	39	N	00	N
12	20230830	140315	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16170	-90	5	-0.55	528943430	32664	191.47	16320	16320	16090	21100	11390	16260	16193.47	7.17	0	-969	16453	16356	16193	16096	15933	16405	16145	477	4840	2500	12030	10	1	19085664	3086	16.42	1.29	12	0.17	985.00	12530.00	22500	20221213	-28.13	15100	20230726	7.09	19750	-18.13	20230102	15100	7.09	20230726	22500	-28.13	20221213	15100	7.09	20230726	1.90	N	007570	2500	477 억		1368902	N	N	39	N	00	N
13	20230830	130254	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16150	-110	5	-0.68	432703580	26693	156.47	16320	16320	16110	21100	11390	16260	16210.38	7.17	0	-1403	16453	16356	16193	16096	15933	16405	16145	477	4840	2500	12030	10	1	19085664	3082	16.40	1.29	12	0.14	985.00	12530.00	22500	20221213	-28.22	15100	20230726	6.95	19750	-18.23	20230102	15100	6.95	20230726	22500	-28.22	20221213	15100	6.95	20230726	1.90	N	007570	2500	477 억		1368902	N	N	39	N	00	N
14	20230830	120301	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16250	-10	5	-0.06	205326560	12644	74.11	16320	16320	16180	21100	11390	16260	16239.05	7.17	0	685	16453	16356	16193	16096	15933	16405	16145	477	4840	2500	12030	10	1	19085664	3101	16.50	1.30	12	0.07	985.00	12530.00	22500	20221213	-27.78	15100	20230726	7.62	19750	-17.72	20230102	15100	7.62	20230726	22500	-27.78	20221213	15100	7.62	20230726	1.90	N	007570	2500	477 억		1368902	N	N	39	N	00	N
15	20230830	110356	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16250	-10	5	-0.06	179138320	11034	64.68	16320	16320	16180	21100	11390	16260	16235.12	7.17	0	1055	16453	16356	16193	16096	15933	16405	16145	477	4840	2500	12030	10	1	19085664	3101	16.50	1.30	12	0.06	985.00	12530.00	22500	20221213	-27.78	15100	20230726	7.62	19750	-17.72	20230102	15100	7.62	20230726	22500	-27.78	20221213	15100	7.62	20230726	1.90	N	007570	2500	477 억		1368902	N	N	39	N	00	N
16	20230830	100320	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16240	-20	5	-0.12	111194830	6844	40.12	16320	16320	16180	21100	11390	16260	16247.05	7.17	0	784	16453	16356	16193	16096	15933	16405	16145	477	4840	2500	12030	10	1	19085664	3100	16.49	1.30	12	0.04	985.00	12530.00	22500	20221213	-27.82	15100	20230726	7.55	19750	-17.77	20230102	15100	7.55	20230726	22500	-27.82	20221213	15100	7.55	20230726	1.90	N	007570	2500	477 억		1368902	N	N	39	N	00	N
17	20230830	090242	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16220	-40	5	-0.25	10847760	666	3.90	16320	16320	16220	21100	11390	16260	16287.93	7.17	0	-327	16453	16356	16193	16096	15933	16405	16145	477	4840	2500	12030	10	1	19085664	3096	16.47	1.29	12	0.00	985.00	12530.00	22500	20221213	-27.91	15100	20230726	7.42	19750	-17.87	20230102	15100	7.42	20230726	22500	-27.91	20221213	15100	7.42	20230726	1.90	N	007570	2500	477 억		1368902	N	N	39	N	00	N
18	20230829	160228	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16260	240	2	1.50	276500950	17058	132.54	16030	16290	16030	20800	11220	16020	16209.46	7.17	0	1316	16200	16110	16020	15930	15840	16155	15975	477	4780	2500	11850	10	1	19085664	3103	16.51	1.30	12	0.09	985.00	12530.00	22500	20221213	-27.73	15100	20230726	7.68	19750	-17.67	20230102	15100	7.68	20230726	22500	-27.73	20221213	15100	7.68	20230726	1.91	N	007570	2500	477 억		1367592	N	N	39	N	00	N
19	20230829	150253	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16260	240	2	1.50	262184790	16177	125.70	16030	16290	16030	20800	11220	16020	16207.26	7.17	0	1420	16200	16110	16020	15930	15840	16155	15975	477	4780	2500	11850	10	1	19085664	3103	16.51	1.30	12	0.08	985.00	12530.00	22500	20221213	-27.73	15100	20230726	7.68	19750	-17.67	20230102	15100	7.68	20230726	22500	-27.73	20221213	15100	7.68	20230726	1.91	N	007570	2500	477 억		1367592	N	N	259	N	00	N
20	20230829	140309	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16240	220	2	1.37	215657560	13313	103.44	16030	16290	16030	20800	11220	16020	16199.02	7.17	0	442	16200	16110	16020	15930	15840	16155	15975	477	4780	2500	11850	10	1	19085664	3100	16.49	1.30	12	0.07	985.00	12530.00	22500	20221213	-27.82	15100	20230726	7.55	19750	-17.77	20230102	15100	7.55	20230726	22500	-27.82	20221213	15100	7.55	20230726	1.91	N	007570	2500	477 억		1367592	N	N	259	N	00	N
21	20230829	130259	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16240	220	2	1.37	201403190	12435	96.62	16030	16290	16030	20800	11220	16020	16196.48	7.17	0	442	16200	16110	16020	15930	15840	16155	15975	477	4780	2500	11850	10	1	19085664	3100	16.49	1.30	12	0.07	985.00	12530.00	22500	20221213	-27.82	15100	20230726	7.55	19750	-17.77	20230102	15100	7.55	20230726	22500	-27.82	20221213	15100	7.55	20230726	1.91	N	007570	2500	477 억		1367592	N	N	259	N	00	N
22	20230829	120302	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16200	180	2	1.12	178915790	11049	85.85	16030	16290	16030	20800	11220	16020	16192.94	7.17	0	464	16200	16110	16020	15930	15840	16155	15975	477	4780	2500	11850	10	1	19085664	3092	16.45	1.29	12	0.06	985.00	12530.00	22500	20221213	-28.00	15100	20230726	7.28	19750	-17.97	20230102	15100	7.28	20230726	22500	-28.00	20221213	15100	7.28	20230726	1.91	N	007570	2500	477 억		1367592	N	N	259	N	00	N
23	20230829	110438	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16200	180	2	1.12	165305080	10209	79.32	16030	16290	16030	20800	11220	16020	16192.09	7.17	0	464	16200	16110	16020	15930	15840	16155	15975	477	4780	2500	11850	10	1	19085664	3092	16.45	1.29	12	0.05	985.00	12530.00	22500	20221213	-28.00	15100	20230726	7.28	19750	-17.97	20230102	15100	7.28	20230726	22500	-28.00	20221213	15100	7.28	20230726	1.91	N	007570	2500	477 억		1367592	N	N	259	N	00	N
24	20230829	100323	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16180	160	2	1.00	102663440	6346	49.31	16030	16290	16030	20800	11220	16020	16177.66	7.17	0	-142	16200	16110	16020	15930	15840	16155	15975	477	4780	2500	11850	10	1	19085664	3088	16.43	1.29	12	0.03	985.00	12530.00	22500	20221213	-28.09	15100	20230726	7.15	19750	-18.08	20230102	15100	7.15	20230726	22500	-28.09	20221213	15100	7.15	20230726	1.91	N	007570	2500	477 억		1367592	N	N	259	N	00	N
25	20230829	090222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16050	30	2	0.19	8803200	549	4.27	16030	16050	16030	20800	11220	16020	16034.97	7.17	0	137	16200	16110	16020	15930	15840	16155	15975	477	4780	2500	11850	10	1	19085664	3063	16.29	1.28	12	0.00	985.00	12530.00	22500	20221213	-28.67	15100	20230726	6.29	19750	-18.73	20230102	15100	6.29	20230726	22500	-28.67	20221213	15100	6.29	20230726	1.91	N	007570	2500	477 억		1367592	N	N	259	N	00	N
26	20230828	160223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16020	100	2	0.63	206021600	12860	51.40	15930	16110	15930	20650	11150	15920	16020.34	7.18	0	-3620	16240	16080	15940	15780	15640	16160	15860	477	4730	2500	11780	10	1	19085664	3058	16.26	1.28	12	0.07	985.00	12530.00	22500	20221213	-28.80	15100	20230726	6.09	19750	-18.89	20230102	15100	6.09	20230726	22500	-28.80	20221213	15100	6.09	20230726	1.92	N	007570	2500	477 억		1370935	N	N	259	N	00	N
27	20230828	150225	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16040	120	2	0.75	192306850	12004	47.98	15930	16110	15930	20650	11150	15920	16020.23	7.18	0	-3545	16240	16080	15940	15780	15640	16160	15860	477	4730	2500	11780	10	1	19085664	3061	16.28	1.28	12	0.06	985.00	12530.00	22500	20221213	-28.71	15100	20230726	6.23	19750	-18.78	20230102	15100	6.23	20230726	22500	-28.71	20221213	15100	6.23	20230726	1.92	N	007570	2500	477 억		1370935	N	N	2754	N	00	N
28	20230828	140225	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16040	120	2	0.75	185441850	11576	46.27	15930	16110	15930	20650	11150	15920	16019.51	7.18	0	-3551	16240	16080	15940	15780	15640	16160	15860	477	4730	2500	11780	10	1	19085664	3061	16.28	1.28	12	0.06	985.00	12530.00	22500	20221213	-28.71	15100	20230726	6.23	19750	-18.78	20230102	15100	6.23	20230726	22500	-28.71	20221213	15100	6.23	20230726	1.92	N	007570	2500	477 억		1370935	N	N	2754	N	00	N
29	20230828	130228	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16040	120	2	0.75	174833520	10915	43.63	15930	16110	15930	20650	11150	15920	16017.73	7.18	0	-3504	16240	16080	15940	15780	15640	16160	15860	477	4730	2500	11780	10	1	19085664	3061	16.28	1.28	12	0.06	985.00	12530.00	22500	20221213	-28.71	15100	20230726	6.23	19750	-18.78	20230102	15100	6.23	20230726	22500	-28.71	20221213	15100	6.23	20230726	1.92	N	007570	2500	477 억		1370935	N	N	2754	N	00	N
30	20230828	120226	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16040	120	2	0.75	136199030	8503	33.98	15930	16110	15930	20650	11150	15920	16017.76	7.18	0	-3929	16240	16080	15940	15780	15640	16160	15860	477	4730	2500	11780	10	1	19085664	3061	16.28	1.28	12	0.04	985.00	12530.00	22500	20221213	-28.71	15100	20230726	6.23	19750	-18.78	20230102	15100	6.23	20230726	22500	-28.71	20221213	15100	6.23	20230726	1.92	N	007570	2500	477 억		1370935	N	N	2754	N	00	N
31	20230828	110225	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15970	50	2	0.31	114958050	7180	28.70	15930	16110	15930	20650	11150	15920	16010.87	7.18	0	-3388	16240	16080	15940	15780	15640	16160	15860	477	4730	2500	11780	10	1	19085664	3048	16.21	1.27	12	0.04	985.00	12530.00	22500	20221213	-29.02	15100	20230726	5.76	19750	-19.14	20230102	15100	5.76	20230726	22500	-29.02	20221213	15100	5.76	20230726	1.92	N	007570	2500	477 억		1370935	N	N	2754	N	00	N
32	20230828	100222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15950	30	2	0.19	88737410	5541	22.15	15930	16110	15930	20650	11150	15920	16014.69	7.18	0	-3030	16240	16080	15940	15780	15640	16160	15860	477	4730	2500	11780	10	1	19085664	3044	16.19	1.27	12	0.03	985.00	12530.00	22500	20221213	-29.11	15100	20230726	5.63	19750	-19.24	20230102	15100	5.63	20230726	22500	-29.11	20221213	15100	5.63	20230726	1.92	N	007570	2500	477 억		1370935	N	N	2754	N	00	N
33	20230828	090226	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15930	10	2	0.06	2597150	163	0.65	15930	15940	15930	20650	11150	15920	15933.44	7.18	0	0	16240	16080	15940	15780	15640	16160	15860	477	4730	2500	11780	10	1	19085664	3040	16.17	1.27	12	0.00	985.00	12530.00	22500	20221213	-29.20	15100	20230726	5.50	19750	-19.34	20230102	15100	5.50	20230726	22500	-29.20	20221213	15100	5.50	20230726	1.92	N	007570	2500	477 억		1370935	N	N	2754	N	00	N
34	20230825	160224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15920	-150	5	-0.93	397087710	24864	74.25	15870	16100	15800	20850	11250	16070	15970.40	7.17	0	1116	16356	16212	16006	15862	15656	16285	15935	477	4780	2500	11890	10	1	19085664	3038	16.16	1.27	12	0.13	985.00	12530.00	22500	20221213	-29.24	15100	20230726	5.43	19750	-19.39	20230102	15100	5.43	20230726	22500	-29.24	20221213	15100	5.43	20230726	1.87	N	007570	2500	477 억		1368953	N	N	2754	N	00	N
35	20230825	150225	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15940	-130	5	-0.81	365404430	22875	68.31	15870	16100	15800	20850	11250	16070	15973.96	7.17	0	1213	16356	16212	16006	15862	15656	16285	15935	477	4780	2500	11890	10	1	19085664	3042	16.18	1.27	12	0.12	985.00	12530.00	22500	20221213	-29.16	15100	20230726	5.56	19750	-19.29	20230102	15100	5.56	20230726	22500	-29.16	20221213	15100	5.56	20230726	1.87	N	007570	2500	477 억		1368953	N	N	1435	N	00	N
36	20230825	140224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15940	-130	5	-0.81	312471430	19550	58.38	15870	16100	15800	20850	11250	16070	15983.19	7.17	0	1013	16356	16212	16006	15862	15656	16285	15935	477	4780	2500	11890	10	1	19085664	3042	16.18	1.27	12	0.10	985.00	12530.00	22500	20221213	-29.16	15100	20230726	5.56	19750	-19.29	20230102	15100	5.56	20230726	22500	-29.16	20221213	15100	5.56	20230726	1.87	N	007570	2500	477 억		1368953	N	N	1435	N	00	N
37	20230825	130224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15960	-110	5	-0.68	276208410	17278	51.60	15870	16100	15800	20850	11250	16070	15986.13	7.17	0	1614	16356	16212	16006	15862	15656	16285	15935	477	4780	2500	11890	10	1	19085664	3046	16.20	1.27	12	0.09	985.00	12530.00	22500	20221213	-29.07	15100	20230726	5.70	19750	-19.19	20230102	15100	5.70	20230726	22500	-29.07	20221213	15100	5.70	20230726	1.87	N	007570	2500	477 억		1368953	N	N	1435	N	00	N
38	20230825	120225	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16060	-10	5	-0.06	196769090	12317	36.78	15870	16100	15800	20850	11250	16070	15975.41	7.17	0	3823	16356	16212	16006	15862	15656	16285	15935	477	4780	2500	11890	10	1	19085664	3065	16.30	1.28	12	0.06	985.00	12530.00	22500	20221213	-28.62	15100	20230726	6.36	19750	-18.68	20230102	15100	6.36	20230726	22500	-28.62	20221213	15100	6.36	20230726	1.87	N	007570	2500	477 억		1368953	N	N	1435	N	00	N
39	20230825	110225	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16030	-40	5	-0.25	174683290	10942	32.68	15870	16100	15800	20850	11250	16070	15964.48	7.17	0	3793	16356	16212	16006	15862	15656	16285	15935	477	4780	2500	11890	10	1	19085664	3059	16.27	1.28	12	0.06	985.00	12530.00	22500	20221213	-28.76	15100	20230726	6.16	19750	-18.84	20230102	15100	6.16	20230726	22500	-28.76	20221213	15100	6.16	20230726	1.87	N	007570	2500	477 억		1368953	N	N	1435	N	00	N
40	20230825	100225	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16050	-20	5	-0.12	129755880	8139	24.31	15870	16100	15800	20850	11250	16070	15942.48	7.17	0	4030	16356	16212	16006	15862	15656	16285	15935	477	4780	2500	11890	10	1	19085664	3063	16.29	1.28	12	0.04	985.00	12530.00	22500	20221213	-28.67	15100	20230726	6.29	19750	-18.73	20230102	15100	6.29	20230726	22500	-28.67	20221213	15100	6.29	20230726	1.87	N	007570	2500	477 억		1368953	N	N	1435	N	00	N
41	20230825	090225	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15850	-220	5	-1.37	23091260	1456	4.35	15870	15870	15800	20850	11250	16070	15859.38	7.17	0	273	16356	16212	16006	15862	15656	16285	15935	477	4780	2500	11890	10	1	19085664	3025	16.09	1.26	12	0.01	985.00	12530.00	22500	20221213	-29.56	15100	20230726	4.97	19750	-19.75	20230102	15100	4.97	20230726	22500	-29.56	20221213	15100	4.97	20230726	1.87	N	007570	2500	477 억		1368953	N	N	1435	N	00	N
42	20230824	160222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16070	270	2	1.71	535052190	33456	45.38	15810	16150	15800	20500	11060	15800	15992.71	7.14	0	4260	16520	16160	15930	15570	15340	16045	15455	477	4700	2500	11690	10	1	19085664	3067	16.31	1.28	12	0.18	985.00	12530.00	22500	20221213	-28.58	15100	20230726	6.42	19750	-18.63	20230102	15100	6.42	20230726	22500	-28.58	20221213	15100	6.42	20230726	1.88	N	007570	2500	477 억		1363051	N	N	1435	N	00	N
43	20230824	150222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16090	290	2	1.84	483715360	30262	41.05	15810	16150	15800	20500	11060	15800	15984.25	7.14	0	4462	16520	16160	15930	15570	15340	16045	15455	477	4700	2500	11690	10	1	19085664	3071	16.34	1.28	12	0.16	985.00	12530.00	22500	20221213	-28.49	15100	20230726	6.56	19750	-18.53	20230102	15100	6.56	20230726	22500	-28.49	20221213	15100	6.56	20230726	1.88	N	007570	2500	477 억		1363051	N	N	8	N	00	N
44	20230824	140222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16110	310	2	1.96	466446550	29190	39.59	15810	16150	15800	20500	11060	15800	15979.67	7.14	0	4421	16520	16160	15930	15570	15340	16045	15455	477	4700	2500	11690	10	1	19085664	3075	16.36	1.29	12	0.15	985.00	12530.00	22500	20221213	-28.40	15100	20230726	6.69	19750	-18.43	20230102	15100	6.69	20230726	22500	-28.40	20221213	15100	6.69	20230726	1.88	N	007570	2500	477 억		1363051	N	N	8	N	00	N
45	20230824	130224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16100	300	2	1.90	425715740	26663	36.17	15810	16140	15800	20500	11060	15800	15966.54	7.14	0	4304	16520	16160	15930	15570	15340	16045	15455	477	4700	2500	11690	10	1	19085664	3073	16.35	1.28	12	0.14	985.00	12530.00	22500	20221213	-28.44	15100	20230726	6.62	19750	-18.48	20230102	15100	6.62	20230726	22500	-28.44	20221213	15100	6.62	20230726	1.88	N	007570	2500	477 억		1363051	N	N	8	N	00	N
46	20230824	120225	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15960	160	2	1.01	264827800	16645	22.58	15810	16000	15800	20500	11060	15800	15910.35	7.14	0	718	16520	16160	15930	15570	15340	16045	15455	477	4700	2500	11690	10	1	19085664	3046	16.20	1.27	12	0.09	985.00	12530.00	22500	20221213	-29.07	15100	20230726	5.70	19750	-19.19	20230102	15100	5.70	20230726	22500	-29.07	20221213	15100	5.70	20230726	1.88	N	007570	2500	477 억		1363051	N	N	8	N	00	N
47	20230824	110222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15950	150	2	0.95	184255950	11598	15.73	15810	16000	15800	20500	11060	15800	15886.87	7.14	0	573	16520	16160	15930	15570	15340	16045	15455	477	4700	2500	11690	10	1	19085664	3044	16.19	1.27	12	0.06	985.00	12530.00	22500	20221213	-29.11	15100	20230726	5.63	19750	-19.24	20230102	15100	5.63	20230726	22500	-29.11	20221213	15100	5.63	20230726	1.88	N	007570	2500	477 억		1363051	N	N	8	N	00	N
48	20230824	100223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15960	160	2	1.01	145069870	9137	12.39	15810	16000	15800	20500	11060	15800	15877.19	7.14	0	1012	16520	16160	15930	15570	15340	16045	15455	477	4700	2500	11690	10	1	19085664	3046	16.20	1.27	12	0.05	985.00	12530.00	22500	20221213	-29.07	15100	20230726	5.70	19750	-19.19	20230102	15100	5.70	20230726	22500	-29.07	20221213	15100	5.70	20230726	1.88	N	007570	2500	477 억		1363051	N	N	8	N	00	N
49	20230824	090223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15800	0	3	0.00	19888410	1258	1.71	15810	15820	15800	20500	11060	15800	15809.55	7.14	0	-91	16520	16160	15930	15570	15340	16045	15455	477	4700	2500	11690	10	1	19085664	3016	16.04	1.26	12	0.01	985.00	12530.00	22500	20221213	-29.78	15100	20230726	4.64	19750	-20.00	20230102	15100	4.64	20230726	22500	-29.78	20221213	15100	4.64	20230726	1.88	N	007570	2500	477 억		1363051	N	N	8	N	00	N
50	20230823	160221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15800	-460	5	-2.83	1153195020	72606	310.47	16230	16290	15700	21100	11390	16260	15883.03	7.27	0	-22406	16680	16470	16350	16140	16020	16410	16080	477	4840	2500	12030	10	1	19085664	3016	16.04	1.26	12	0.38	985.00	12530.00	22800	20220822	-30.70	15100	20230726	4.64	19750	-20.00	20230102	15100	4.64	20230726	22500	-29.78	20221213	15100	4.64	20230726	1.89	N	007570	2500	477 억		1386893	N	N	8	N	00	N
51	20230823	150222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15790	-470	5	-2.89	1103610250	69465	297.04	16230	16290	15700	21100	11390	16260	15887.28	7.27	0	-21611	16680	16470	16350	16140	16020	16410	16080	477	4840	2500	12030	10	1	19085664	3014	16.03	1.26	12	0.36	985.00	12530.00	22800	20220822	-30.75	15100	20230726	4.57	19750	-20.05	20230102	15100	4.57	20230726	22500	-29.82	20221213	15100	4.57	20230726	1.89	N	007570	2500	477 억		1386893	N	N	582	N	00	N
52	20230823	140224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15790	-470	5	-2.89	1048183570	65962	282.06	16230	16290	15700	21100	11390	16260	15890.72	7.27	0	-20175	16680	16470	16350	16140	16020	16410	16080	477	4840	2500	12030	10	1	19085664	3014	16.03	1.26	12	0.35	985.00	12530.00	22800	20220822	-30.75	15100	20230726	4.57	19750	-20.05	20230102	15100	4.57	20230726	22500	-29.82	20221213	15100	4.57	20230726	1.89	N	007570	2500	477 억		1386893	N	N	582	N	00	N
53	20230823	130223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15770	-490	5	-3.01	852803990	53558	229.02	16230	16290	15700	21100	11390	16260	15923.00	7.27	0	-16734	16680	16470	16350	16140	16020	16410	16080	477	4840	2500	12030	10	1	19085664	3010	16.01	1.26	12	0.28	985.00	12530.00	22800	20220822	-30.83	15100	20230726	4.44	19750	-20.15	20230102	15100	4.44	20230726	22500	-29.91	20221213	15100	4.44	20230726	1.89	N	007570	2500	477 억		1386893	N	N	582	N	00	N
54	20230823	120223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15810	-450	5	-2.77	720918530	45204	193.30	16230	16290	15700	21100	11390	16260	15948.11	7.27	0	-12330	16680	16470	16350	16140	16020	16410	16080	477	4840	2500	12030	10	1	19085664	3017	16.05	1.26	12	0.24	985.00	12530.00	22800	20220822	-30.66	15100	20230726	4.70	19750	-19.95	20230102	15100	4.70	20230726	22500	-29.73	20221213	15100	4.70	20230726	1.89	N	007570	2500	477 억		1386893	N	N	582	N	00	N
55	20230823	110222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15910	-350	5	-2.15	398695050	24863	106.32	16230	16290	15900	21100	11390	16260	16035.68	7.27	0	-6941	16680	16470	16350	16140	16020	16410	16080	477	4840	2500	12030	10	1	19085664	3037	16.15	1.27	12	0.13	985.00	12530.00	22800	20220822	-30.22	15100	20230726	5.36	19750	-19.44	20230102	15100	5.36	20230726	22500	-29.29	20221213	15100	5.36	20230726	1.89	N	007570	2500	477 억		1386893	N	N	582	N	00	N
56	20230823	100223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15960	-300	5	-1.85	217535470	13504	57.74	16230	16290	15960	21100	11390	16260	16108.97	7.27	0	-2268	16680	16470	16350	16140	16020	16410	16080	477	4840	2500	12030	10	1	19085664	3046	16.20	1.27	12	0.07	985.00	12530.00	22800	20220822	-30.00	15100	20230726	5.70	19750	-19.19	20230102	15100	5.70	20230726	22500	-29.07	20221213	15100	5.70	20230726	1.89	N	007570	2500	477 억		1386893	N	N	582	N	00	N
57	20230823	090224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16260	0	3	0.00	14474990	892	3.81	16230	16270	16120	21100	11390	16260	16227.57	7.27	0	-580	16680	16470	16350	16140	16020	16410	16080	477	4840	2500	12030	10	1	19085664	3103	16.51	1.30	12	0.00	985.00	12530.00	22800	20220822	-28.68	15100	20230726	7.68	19750	-17.67	20230102	15100	7.68	20230726	22500	-27.73	20221213	15100	7.68	20230726	1.89	N	007570	2500	477 억		1386893	N	N	582	N	00	N
58	20230822	160222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16260	-100	5	-0.61	378560830	23166	130.45	16280	16560	16230	21250	11460	16360	16341.19	7.29	0	-5142	16566	16462	16396	16292	16226	16430	16260	477	4890	2500	12100	10	1	19085664	3103	16.51	1.30	12	0.12	985.00	12530.00	23300	20220819	-30.21	15100	20230726	7.68	19750	-17.67	20230102	15100	7.68	20230726	22800	-28.68	20220822	15100	7.68	20230726	1.91	N	007570	2500	477 억		1391265	N	N	582	N	00	N
59	20230822	150223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16250	-110	5	-0.67	349075280	21352	120.23	16280	16560	16230	21250	11460	16360	16348.55	7.29	0	-4804	16566	16462	16396	16292	16226	16430	16260	477	4890	2500	12100	10	1	19085664	3101	16.50	1.30	12	0.11	985.00	12530.00	23300	20220819	-30.26	15100	20230726	7.62	19750	-17.72	20230102	15100	7.62	20230726	22800	-28.73	20220822	15100	7.62	20230726	1.91	N	007570	2500	477 억		1391265	N	N	207	N	00	N
60	20230822	140223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16300	-60	5	-0.37	258886830	15808	89.01	16280	16560	16270	21250	11460	16360	16377.06	7.29	0	-2778	16566	16462	16396	16292	16226	16430	16260	477	4890	2500	12100	10	1	19085664	3111	16.55	1.30	12	0.08	985.00	12530.00	23300	20220819	-30.04	15100	20230726	7.95	19750	-17.47	20230102	15100	7.95	20230726	22800	-28.51	20220822	15100	7.95	20230726	1.91	N	007570	2500	477 억		1391265	N	N	207	N	00	N
61	20230822	130221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16360	0	3	0.00	209345980	12772	71.92	16280	16560	16270	21250	11460	16360	16391.25	7.29	0	-2117	16566	16462	16396	16292	16226	16430	16260	477	4890	2500	12100	10	1	19085664	3122	16.61	1.31	12	0.07	985.00	12530.00	23300	20220819	-29.79	15100	20230726	8.34	19750	-17.16	20230102	15100	8.34	20230726	22800	-28.25	20220822	15100	8.34	20230726	1.91	N	007570	2500	477 억		1391265	N	N	207	N	00	N
62	20230822	120219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16440	80	2	0.49	146751820	8953	50.41	16280	16560	16270	21250	11460	16360	16391.71	7.29	0	-1415	16566	16462	16396	16292	16226	16430	16260	477	4890	2500	12100	10	1	19085664	3138	16.69	1.31	12	0.05	985.00	12530.00	23300	20220819	-29.44	15100	20230726	8.87	19750	-16.76	20230102	15100	8.87	20230726	22800	-27.89	20220822	15100	8.87	20230726	1.91	N	007570	2500	477 억		1391265	N	N	207	N	00	N
63	20230822	110221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16410	50	2	0.31	126124290	7697	43.34	16280	16560	16270	21250	11460	16360	16386.51	7.29	0	-1319	16566	16462	16396	16292	16226	16430	16260	477	4890	2500	12100	10	1	19085664	3132	16.66	1.31	12	0.04	985.00	12530.00	23300	20220819	-29.57	15100	20230726	8.68	19750	-16.91	20230102	15100	8.68	20230726	22800	-28.03	20220822	15100	8.68	20230726	1.91	N	007570	2500	477 억		1391265	N	N	207	N	00	N
64	20230822	100220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16430	70	2	0.43	102213860	6241	35.14	16280	16560	16270	21250	11460	16360	16378.09	7.29	0	-1133	16566	16462	16396	16292	16226	16430	16260	477	4890	2500	12100	10	1	19085664	3136	16.68	1.31	12	0.03	985.00	12530.00	23300	20220819	-29.48	15100	20230726	8.81	19750	-16.81	20230102	15100	8.81	20230726	22800	-27.94	20220822	15100	8.81	20230726	1.91	N	007570	2500	477 억		1391265	N	N	207	N	00	N
65	20230822	090221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16360	0	3	0.00	28398400	1739	9.79	16280	16390	16280	21250	11460	16360	16328.49	7.29	0	-929	16566	16462	16396	16292	16226	16430	16260	477	4890	2500	12100	10	1	19085664	3122	16.61	1.31	12	0.01	985.00	12530.00	23300	20220819	-29.79	15100	20230726	8.34	19750	-17.16	20230102	15100	8.34	20230726	22800	-28.25	20220822	15100	8.34	20230726	1.91	N	007570	2500	477 억		1391265	N	N	207	N	00	N
66	20230821	160220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16360	10	2	0.06	286268040	17459	40.29	16380	16500	16330	21250	11450	16350	16396.59	7.28	0	449	16636	16492	16376	16232	16116	16565	16305	477	4900	2500	12090	10	1	19085664	3122	16.61	1.31	12	0.09	985.00	12530.00	23350	20220818	-29.94	15100	20230726	8.34	19750	-17.16	20230102	15100	8.34	20230726	22800	-28.25	20220822	15100	8.34	20230726	1.91	N	007570	2500	477 억		1389484	N	N	207	N	00	N
67	20230821	150222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16360	10	2	0.06	232928990	14198	32.77	16380	16500	16330	21250	11450	16350	16405.76	7.28	0	550	16636	16492	16376	16232	16116	16565	16305	477	4900	2500	12090	10	1	19085664	3122	16.61	1.31	12	0.07	985.00	12530.00	23350	20220818	-29.94	15100	20230726	8.34	19750	-17.16	20230102	15100	8.34	20230726	22800	-28.25	20220822	15100	8.34	20230726	1.91	N	007570	2500	477 억		1389484	N	N	282	N	00	N
68	20230821	140222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16440	90	2	0.55	208832920	12728	29.38	16380	16500	16330	21250	11450	16350	16407.36	7.28	0	865	16636	16492	16376	16232	16116	16565	16305	477	4900	2500	12090	10	1	19085664	3138	16.69	1.31	12	0.07	985.00	12530.00	23350	20220818	-29.59	15100	20230726	8.87	19750	-16.76	20230102	15100	8.87	20230726	22800	-27.89	20220822	15100	8.87	20230726	1.91	N	007570	2500	477 억		1389484	N	N	282	N	00	N
69	20230821	130223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16450	100	2	0.61	187960290	11460	26.45	16380	16490	16330	21250	11450	16350	16401.42	7.28	0	767	16636	16492	16376	16232	16116	16565	16305	477	4900	2500	12090	10	1	19085664	3140	16.70	1.31	12	0.06	985.00	12530.00	23350	20220818	-29.55	15100	20230726	8.94	19750	-16.71	20230102	15100	8.94	20230726	22800	-27.85	20220822	15100	8.94	20230726	1.91	N	007570	2500	477 억		1389484	N	N	282	N	00	N
70	20230821	120223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16370	20	2	0.12	123108990	7510	17.33	16380	16490	16330	21250	11450	16350	16392.68	7.28	0	-919	16636	16492	16376	16232	16116	16565	16305	477	4900	2500	12090	10	1	19085664	3124	16.62	1.31	12	0.04	985.00	12530.00	23350	20220818	-29.89	15100	20230726	8.41	19750	-17.11	20230102	15100	8.41	20230726	22800	-28.20	20220822	15100	8.41	20230726	1.91	N	007570	2500	477 억		1389484	N	N	282	N	00	N
71	20230821	110222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16390	40	2	0.24	87193180	5320	12.28	16380	16490	16330	21250	11450	16350	16389.70	7.28	0	-1722	16636	16492	16376	16232	16116	16565	16305	477	4900	2500	12090	10	1	19085664	3128	16.64	1.31	12	0.03	985.00	12530.00	23350	20220818	-29.81	15100	20230726	8.54	19750	-17.01	20230102	15100	8.54	20230726	22800	-28.11	20220822	15100	8.54	20230726	1.91	N	007570	2500	477 억		1389484	N	N	282	N	00	N
72	20230821	100221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16400	50	2	0.31	51373640	3134	7.23	16380	16490	16330	21250	11450	16350	16392.35	7.28	0	-947	16636	16492	16376	16232	16116	16565	16305	477	4900	2500	12090	10	1	19085664	3130	16.65	1.31	12	0.02	985.00	12530.00	23350	20220818	-29.76	15100	20230726	8.61	19750	-16.96	20230102	15100	8.61	20230726	22800	-28.07	20220822	15100	8.61	20230726	1.91	N	007570	2500	477 억		1389484	N	N	282	N	00	N
73	20230821	090224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16490	140	2	0.86	279120	17	0.04	16380	16490	16380	21250	11450	16350	16418.82	7.28	0	-3	16636	16492	16376	16232	16116	16565	16305	477	4900	2500	12090	10	1	19085664	3147	16.74	1.32	12	0.00	985.00	12530.00	23350	20220818	-29.38	15100	20230726	9.21	19750	-16.51	20230102	15100	9.21	20230726	22800	-27.68	20220822	15100	9.21	20230726	1.91	N	007570	2500	477 억		1389484	N	N	282	N	00	N
74	20230818	160221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16350	-170	5	-1.03	707193860	43163	134.23	16330	16520	16260	21450	11570	16520	16384.54	7.32	0	-6965	17060	16790	16620	16350	16180	16705	16265	477	4940	2500	12220	10	1	19085664	3121	16.60	1.30	12	0.23	985.00	12530.00	23850	20220817	-31.45	15100	20230726	8.28	19750	-17.22	20230102	15100	8.28	20230726	23350	-29.98	20220818	15100	8.28	20230726	1.91	N	007570	2500	477 억		1396351	N	N	282	N	00	N
75	20230818	150221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16330	-190	5	-1.15	623089640	38014	118.21	16330	16520	16260	21450	11570	16520	16391.05	7.32	0	-4776	17060	16790	16620	16350	16180	16705	16265	477	4940	2500	12220	10	1	19085664	3117	16.58	1.30	12	0.20	985.00	12530.00	23850	20220817	-31.53	15100	20230726	8.15	19750	-17.32	20230102	15100	8.15	20230726	23350	-30.06	20220818	15100	8.15	20230726	1.91	N	007570	2500	477 억		1396351	N	N	25	N	00	N
76	20230818	140221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16410	-110	5	-0.67	277543040	16925	52.63	16330	16520	16260	21450	11570	16520	16398.39	7.32	0	298	17060	16790	16620	16350	16180	16705	16265	477	4940	2500	12220	10	1	19085664	3132	16.66	1.31	12	0.09	985.00	12530.00	23850	20220817	-31.19	15100	20230726	8.68	19750	-16.91	20230102	15100	8.68	20230726	23350	-29.72	20220818	15100	8.68	20230726	1.91	N	007570	2500	477 억		1396351	N	N	25	N	00	N
77	20230818	130219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16390	-130	5	-0.79	214984880	13113	40.78	16330	16520	16260	21450	11570	16520	16394.76	7.32	0	764	17060	16790	16620	16350	16180	16705	16265	477	4940	2500	12220	10	1	19085664	3128	16.64	1.31	12	0.07	985.00	12530.00	23850	20220817	-31.28	15100	20230726	8.54	19750	-17.01	20230102	15100	8.54	20230726	23350	-29.81	20220818	15100	8.54	20230726	1.91	N	007570	2500	477 억		1396351	N	N	25	N	00	N
78	20230818	120227	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16400	-120	5	-0.73	187705940	11448	35.60	16330	16520	16260	21450	11570	16520	16396.36	7.32	0	1242	17060	16790	16620	16350	16180	16705	16265	477	4940	2500	12220	10	1	19085664	3130	16.65	1.31	12	0.06	985.00	12530.00	23850	20220817	-31.24	15100	20230726	8.61	19750	-16.96	20230102	15100	8.61	20230726	23350	-29.76	20220818	15100	8.61	20230726	1.91	N	007570	2500	477 억		1396351	N	N	25	N	00	N
79	20230818	110220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16360	-160	5	-0.97	148692200	9072	28.21	16330	16520	16260	21450	11570	16520	16390.19	7.32	0	1039	17060	16790	16620	16350	16180	16705	16265	477	4940	2500	12220	10	1	19085664	3122	16.61	1.31	12	0.05	985.00	12530.00	23850	20220817	-31.40	15100	20230726	8.34	19750	-17.16	20230102	15100	8.34	20230726	23350	-29.94	20220818	15100	8.34	20230726	1.91	N	007570	2500	477 억		1396351	N	N	25	N	00	N
80	20230818	100221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16360	-160	5	-0.97	114165120	6963	21.65	16330	16520	16260	21450	11570	16520	16395.91	7.32	0	812	17060	16790	16620	16350	16180	16705	16265	477	4940	2500	12220	10	1	19085664	3122	16.61	1.31	12	0.04	985.00	12530.00	23850	20220817	-31.40	15100	20230726	8.34	19750	-17.16	20230102	15100	8.34	20230726	23350	-29.94	20220818	15100	8.34	20230726	1.91	N	007570	2500	477 억		1396351	N	N	25	N	00	N
81	20230818	090221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16260	-260	5	-1.57	29588490	1813	5.64	16330	16440	16260	21450	11570	16520	16319.85	7.32	0	753	17060	16790	16620	16350	16180	16705	16265	477	4940	2500	12220	10	1	19085664	3103	16.51	1.30	12	0.01	985.00	12530.00	23850	20220817	-31.82	15100	20230726	7.68	19750	-17.67	20230102	15100	7.68	20230726	23350	-30.36	20220818	15100	7.68	20230726	1.91	N	007570	2500	477 억		1396351	N	N	25	N	00	N
82	20230817	160222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16520	-370	5	-2.19	528964380	31957	40.57	16890	16890	16450	21950	11830	16890	16552.41	7.33	0	-2264	17643	17266	17013	16636	16383	17140	16510	477	5060	2500	12490	10	1	19085664	3153	16.77	1.32	12	0.17	985.00	12530.00	23950	20220816	-31.02	15100	20230726	9.40	19750	-16.35	20230102	15100	9.40	20230726	23850	-30.73	20220817	15100	9.40	20230726	1.93	N	007570	2500	477 억		1398881	N	N	25	N	00	N
83	20230817	150223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16540	-350	5	-2.07	473888080	28629	36.34	16890	16890	16450	21950	11830	16890	16552.73	7.33	0	-1198	17643	17266	17013	16636	16383	17140	16510	477	5060	2500	12490	10	1	19085664	3157	16.79	1.32	12	0.15	985.00	12530.00	23950	20220816	-30.94	15100	20230726	9.54	19750	-16.25	20230102	15100	9.54	20230726	23850	-30.65	20220817	15100	9.54	20230726	1.93	N	007570	2500	477 억		1398881	N	N	15	N	00	N
84	20230817	140220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16530	-360	5	-2.13	429994680	25974	32.97	16890	16890	16450	21950	11830	16890	16554.81	7.33	0	-53	17643	17266	17013	16636	16383	17140	16510	477	5060	2500	12490	10	1	19085664	3155	16.78	1.32	12	0.14	985.00	12530.00	23950	20220816	-30.98	15100	20230726	9.47	19750	-16.30	20230102	15100	9.47	20230726	23850	-30.69	20220817	15100	9.47	20230726	1.93	N	007570	2500	477 억		1398881	N	N	15	N	00	N
85	20230817	130220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16550	-340	5	-2.01	370410180	22366	28.39	16890	16890	16450	21950	11830	16890	16561.31	7.33	0	-629	17643	17266	17013	16636	16383	17140	16510	477	5060	2500	12490	10	1	19085664	3159	16.80	1.32	12	0.12	985.00	12530.00	23950	20220816	-30.90	15100	20230726	9.60	19750	-16.20	20230102	15100	9.60	20230726	23850	-30.61	20220817	15100	9.60	20230726	1.93	N	007570	2500	477 억		1398881	N	N	15	N	00	N
86	20230817	120221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16540	-350	5	-2.07	341463680	20614	26.17	16890	16890	16450	21950	11830	16890	16564.65	7.33	0	-969	17643	17266	17013	16636	16383	17140	16510	477	5060	2500	12490	10	1	19085664	3157	16.79	1.32	12	0.11	985.00	12530.00	23950	20220816	-30.94	15100	20230726	9.54	19750	-16.25	20230102	15100	9.54	20230726	23850	-30.65	20220817	15100	9.54	20230726	1.93	N	007570	2500	477 억		1398881	N	N	15	N	00	N
87	20230817	110221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16560	-330	5	-1.95	320104800	19323	24.53	16890	16890	16450	21950	11830	16890	16566.00	7.33	0	-1114	17643	17266	17013	16636	16383	17140	16510	477	5060	2500	12490	10	1	19085664	3161	16.81	1.32	12	0.10	985.00	12530.00	23950	20220816	-30.86	15100	20230726	9.67	19750	-16.15	20230102	15100	9.67	20230726	23850	-30.57	20220817	15100	9.67	20230726	1.93	N	007570	2500	477 억		1398881	N	N	15	N	00	N
88	20230817	100221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16530	-360	5	-2.13	227590660	13730	17.43	16890	16890	16450	21950	11830	16890	16576.16	7.33	0	-3669	17643	17266	17013	16636	16383	17140	16510	477	5060	2500	12490	10	1	19085664	3155	16.78	1.32	12	0.07	985.00	12530.00	23950	20220816	-30.98	15100	20230726	9.47	19750	-16.30	20230102	15100	9.47	20230726	23850	-30.69	20220817	15100	9.47	20230726	1.93	N	007570	2500	477 억		1398881	N	N	15	N	00	N
89	20230817	090220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16870	-20	5	-0.12	16534710	979	1.24	16890	16890	16870	21950	11830	16890	16889.39	7.33	0	123	17643	17266	17013	16636	16383	17140	16510	477	5060	2500	12490	10	1	19085664	3220	17.13	1.35	12	0.01	985.00	12530.00	23950	20220816	-29.56	15100	20230726	11.72	19750	-14.58	20230102	15100	11.72	20230726	23850	-29.27	20220817	15100	11.72	20230726	1.93	N	007570	2500	477 억		1398881	N	N	15	N	00	N
90	20230816	160221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16890	-490	5	-2.82	1326028860	78469	205.87	17380	17390	16760	22550	12170	17380	16898.76	7.35	0	-5483	17820	17600	17430	17210	17040	17515	17125	477	5190	2500	12860	10	1	19085664	3224	17.15	1.35	12	0.41	985.00	12530.00	24050	20220812	-29.77	15100	20230726	11.85	19750	-14.48	20230102	15100	11.85	20230726	23950	-29.48	20220816	15100	11.85	20230726	1.93	N	007570	2500	477 억		1403202	N	N	15	N	00	N
91	20230816	150220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16870	-510	5	-2.93	1067837840	63136	165.65	17380	17390	16760	22550	12170	17380	16913.29	7.35	0	-6333	17820	17600	17430	17210	17040	17515	17125	477	5190	2500	12860	10	1	19085664	3220	17.13	1.35	12	0.33	985.00	12530.00	24050	20220812	-29.85	15100	20230726	11.72	19750	-14.58	20230102	15100	11.72	20230726	23950	-29.56	20220816	15100	11.72	20230726	1.93	N	007570	2500	477 억		1403202	N	N	1	N	00	N
92	20230816	140220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16850	-530	5	-3.05	1009345150	59670	156.55	17380	17390	16760	22550	12170	17380	16915.45	7.35	0	-6389	17820	17600	17430	17210	17040	17515	17125	477	5190	2500	12860	10	1	19085664	3216	17.11	1.34	12	0.31	985.00	12530.00	24050	20220812	-29.94	15100	20230726	11.59	19750	-14.68	20230102	15100	11.59	20230726	23950	-29.65	20220816	15100	11.59	20230726	1.93	N	007570	2500	477 억		1403202	N	N	1	N	00	N
93	20230816	130222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16950	-430	5	-2.47	948003640	56039	147.03	17380	17390	16760	22550	12170	17380	16916.85	7.35	0	-5107	17820	17600	17430	17210	17040	17515	17125	477	5190	2500	12860	10	1	19085664	3235	17.21	1.35	12	0.29	985.00	12530.00	24050	20220812	-29.52	15100	20230726	12.25	19750	-14.18	20230102	15100	12.25	20230726	23950	-29.23	20220816	15100	12.25	20230726	1.93	N	007570	2500	477 억		1403202	N	N	1	N	00	N
94	20230816	120223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16760	-620	5	-3.57	869773270	51414	134.89	17380	17390	16760	22550	12170	17380	16917.04	7.35	0	-5817	17820	17600	17430	17210	17040	17515	17125	477	5190	2500	12860	10	1	19085664	3199	17.02	1.34	12	0.27	985.00	12530.00	24050	20220812	-30.31	15100	20230726	10.99	19750	-15.14	20230102	15100	10.99	20230726	23950	-30.02	20220816	15100	10.99	20230726	1.93	N	007570	2500	477 억		1403202	N	N	1	N	00	N
95	20230816	110221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16960	-420	5	-2.42	371664420	21840	57.30	17380	17390	16820	22550	12170	17380	17017.59	7.35	0	-4821	17820	17600	17430	17210	17040	17515	17125	477	5190	2500	12860	10	1	19085664	3237	17.22	1.35	12	0.11	985.00	12530.00	24050	20220812	-29.48	15100	20230726	12.32	19750	-14.13	20230102	15100	12.32	20230726	23950	-29.19	20220816	15100	12.32	20230726	1.93	N	007570	2500	477 억		1403202	N	N	1	N	00	N
96	20230816	100217	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16830	-550	5	-3.16	289146930	16957	44.49	17380	17390	16820	22550	12170	17380	17051.75	7.35	0	-4598	17820	17600	17430	17210	17040	17515	17125	477	5190	2500	12860	10	1	19085664	3212	17.09	1.34	12	0.09	985.00	12530.00	24050	20220812	-30.02	15100	20230726	11.46	19750	-14.78	20230102	15100	11.46	20230726	23950	-29.73	20220816	15100	11.46	20230726	1.93	N	007570	2500	477 억		1403202	N	N	1	N	00	N
97	20230816	090220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17380	0	3	0.00	6327520	364	0.96	17380	17390	17380	22550	12170	17380	17383.31	7.35	0	-118	17820	17600	17430	17210	17040	17515	17125	477	5190	2500	12860	10	1	19085664	3317	17.64	1.39	12	0.00	985.00	12530.00	24050	20220812	-27.73	15100	20230726	15.10	19750	-12.00	20230102	15100	15.10	20230726	23950	-27.43	20220816	15100	15.10	20230726	1.93	N	007570	2500	477 억		1403202	N	N	1	N	00	N
98	20230814	160219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17380	-190	5	-1.08	662107880	37989	81.92	17500	17650	17260	22800	12300	17570	17428.77	7.36	0	-2051	18063	17816	17613	17366	17163	17715	17265	477	5250	2500	13000	10	1	19085664	3317	17.64	1.39	12	0.20	985.00	12530.00	24050	20220812	-27.73	15100	20230726	15.10	19750	-12.00	20230102	15100	15.10	20230726	23950	-27.43	20220816	15100	15.10	20230726	1.95	N	007570	2500	477 억		1405223	N	N	1	N	00	N
99	20230814	150218	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17390	-180	5	-1.02	639416050	36683	79.11	17500	17650	17260	22800	12300	17570	17430.66	7.36	0	-1890	18063	17816	17613	17366	17163	17715	17265	477	5250	2500	13000	10	1	19085664	3319	17.65	1.39	12	0.19	985.00	12530.00	24050	20220812	-27.69	15100	20230726	15.17	19750	-11.95	20230102	15100	15.17	20230726	23950	-27.39	20220816	15100	15.17	20230726	1.95	N	007570	2500	477 억		1405223	N	N	0	N	00	N
100	20230814	140219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17300	-270	5	-1.54	564021510	32324	69.71	17500	17650	17290	22800	12300	17570	17448.81	7.36	0	-2917	18063	17816	17613	17366	17163	17715	17265	477	5250	2500	13000	10	1	19085664	3302	17.56	1.38	12	0.17	985.00	12530.00	24050	20220812	-28.07	15100	20230726	14.57	19750	-12.41	20230102	15100	14.57	20230726	23950	-27.77	20220816	15100	14.57	20230726	1.95	N	007570	2500	477 억		1405223	N	N	0	N	00	N
101	20230814	130218	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17370	-200	5	-1.14	479837100	27466	59.23	17500	17650	17350	22800	12300	17570	17470.04	7.36	0	-2110	18063	17816	17613	17366	17163	17715	17265	477	5250	2500	13000	10	1	19085664	3315	17.63	1.39	12	0.14	985.00	12530.00	24050	20220812	-27.78	15100	20230726	15.03	19750	-12.05	20230102	15100	15.03	20230726	23950	-27.47	20220816	15100	15.03	20230726	1.95	N	007570	2500	477 억		1405223	N	N	0	N	00	N
102	20230814	120218	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17470	-100	5	-0.57	448085910	25641	55.30	17500	17650	17350	22800	12300	17570	17475.18	7.36	0	-1615	18063	17816	17613	17366	17163	17715	17265	477	5250	2500	13000	10	1	19085664	3334	17.74	1.39	12	0.13	985.00	12530.00	24050	20220812	-27.36	15100	20230726	15.70	19750	-11.54	20230102	15100	15.70	20230726	23950	-27.06	20220816	15100	15.70	20230726	1.95	N	007570	2500	477 억		1405223	N	N	0	N	00	N
103	20230814	110218	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17580	10	2	0.06	391720860	22415	48.34	17500	17650	17350	22800	12300	17570	17475.63	7.36	0	-1442	18063	17816	17613	17366	17163	17715	17265	477	5250	2500	13000	10	1	19085664	3355	17.85	1.40	12	0.12	985.00	12530.00	24050	20220812	-26.90	15100	20230726	16.42	19750	-10.99	20230102	15100	16.42	20230726	23950	-26.60	20220816	15100	16.42	20230726	1.95	N	007570	2500	477 억		1405223	N	N	0	N	00	N
104	20230814	100217	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17510	-60	5	-0.34	293111240	16786	36.20	17500	17600	17350	22800	12300	17570	17461.33	7.36	0	-3584	18063	17816	17613	17366	17163	17715	17265	477	5250	2500	13000	10	1	19085664	3342	17.78	1.40	12	0.09	985.00	12530.00	24050	20220812	-27.19	15100	20230726	15.96	19750	-11.34	20230102	15100	15.96	20230726	23950	-26.89	20220816	15100	15.96	20230726	1.95	N	007570	2500	477 억		1405223	N	N	0	N	00	N
105	20230814	090219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17400	-170	5	-0.97	13102350	750	1.62	17500	17500	17400	22800	12300	17570	17462.64	7.36	0	-22	18063	17816	17613	17366	17163	17715	17265	477	5250	2500	13000	10	1	19085664	3321	17.66	1.39	12	0.00	985.00	12530.00	24050	20220812	-27.65	15100	20230726	15.23	19750	-11.90	20230102	15100	15.23	20230726	23950	-27.35	20220816	15100	15.23	20230726	1.95	N	007570	2500	477 억		1405223	N	N	0	N	00	N
106	20230811	160216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17570	-40	5	-0.23	815043000	46366	47.12	17610	17860	17410	22850	12330	17610	17578.46	7.36	0	2280	18070	17840	17420	17190	16770	17955	17305	477	5260	2500	13030	10	1	19085664	3353	17.84	1.40	12	0.24	985.00	12530.00	24250	20220810	-27.55	15100	20230726	16.36	19750	-11.04	20230102	15100	16.36	20230726	24050	-26.94	20220812	15100	16.36	20230726	1.97	N	007570	2500	477 억		1405611	N	N	0	N	00	N
107	20230811	150216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17510	-100	5	-0.57	774741870	44067	44.79	17610	17860	17410	22850	12330	17610	17581.00	7.36	0	2333	18070	17840	17420	17190	16770	17955	17305	477	5260	2500	13030	10	1	19085664	3342	17.78	1.40	12	0.23	985.00	12530.00	24250	20220810	-27.79	15100	20230726	15.96	19750	-11.34	20230102	15100	15.96	20230726	24050	-27.19	20220812	15100	15.96	20230726	1.97	N	007570	2500	477 억		1405611	N	N	0	N	00	N
108	20230811	140217	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17510	-100	5	-0.57	708558400	40298	40.95	17610	17860	17410	22850	12330	17610	17582.97	7.36	0	2182	18070	17840	17420	17190	16770	17955	17305	477	5260	2500	13030	10	1	19085664	3342	17.78	1.40	12	0.21	985.00	12530.00	24250	20220810	-27.79	15100	20230726	15.96	19750	-11.34	20230102	15100	15.96	20230726	24050	-27.19	20220812	15100	15.96	20230726	1.97	N	007570	2500	477 억		1405611	N	N	0	N	00	N
109	20230811	130216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17630	20	2	0.11	617752660	35118	35.69	17610	17860	17410	22850	12330	17610	17590.77	7.36	0	2134	18070	17840	17420	17190	16770	17955	17305	477	5260	2500	13030	10	1	19085664	3365	17.90	1.41	12	0.18	985.00	12530.00	24250	20220810	-27.30	15100	20230726	16.75	19750	-10.73	20230102	15100	16.75	20230726	24050	-26.69	20220812	15100	16.75	20230726	1.97	N	007570	2500	477 억		1405611	N	N	0	N	00	N
110	20230811	120217	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17740	130	2	0.74	571743060	32515	33.05	17610	17860	17410	22850	12330	17610	17583.98	7.36	0	1965	18070	17840	17420	17190	16770	17955	17305	477	5260	2500	13030	10	1	19085664	3386	18.01	1.42	12	0.17	985.00	12530.00	24250	20220810	-26.85	15100	20230726	17.48	19750	-10.18	20230102	15100	17.48	20230726	24050	-26.24	20220812	15100	17.48	20230726	1.97	N	007570	2500	477 억		1405611	N	N	0	N	00	N
111	20230811	110215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17570	-40	5	-0.23	357478730	20396	20.73	17610	17630	17410	22850	12330	17610	17526.90	7.36	0	3543	18070	17840	17420	17190	16770	17955	17305	477	5260	2500	13030	10	1	19085664	3353	17.84	1.40	12	0.11	985.00	12530.00	24250	20220810	-27.55	15100	20230726	16.36	19750	-11.04	20230102	15100	16.36	20230726	24050	-26.94	20220812	15100	16.36	20230726	1.97	N	007570	2500	477 억		1405611	N	N	0	N	00	N
112	20230811	100215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17590	-20	5	-0.11	219637750	12539	12.74	17610	17610	17410	22850	12330	17610	17516.37	7.36	0	4676	18070	17840	17420	17190	16770	17955	17305	477	5260	2500	13030	10	1	19085664	3357	17.86	1.40	12	0.07	985.00	12530.00	24250	20220810	-27.46	15100	20230726	16.49	19750	-10.94	20230102	15100	16.49	20230726	24050	-26.86	20220812	15100	16.49	20230726	1.97	N	007570	2500	477 억		1405611	N	N	0	N	00	N
113	20230811	090217	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17600	-10	5	-0.06	16617540	945	0.96	17610	17610	17540	22850	12330	17610	17584.70	7.36	0	-149	18070	17840	17420	17190	16770	17955	17305	477	5260	2500	13030	10	1	19085664	3359	17.87	1.40	12	0.00	985.00	12530.00	24250	20220810	-27.42	15100	20230726	16.56	19750	-10.89	20230102	15100	16.56	20230726	24050	-26.82	20220812	15100	16.56	20230726	1.97	N	007570	2500	477 억		1405611	N	N	0	N	00	N
114	20230810	160215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17610	530	2	3.10	1711044350	98196	203.08	17090	17650	17000	22200	11960	17080	17424.76	7.19	0	41534	17586	17332	16846	16592	16106	17460	16720	477	5120	2500	12630	10	1	19085664	3361	17.88	1.41	12	0.51	985.00	12530.00	24250	20220810	-27.38	15100	20230726	16.62	19750	-10.84	20230102	15100	16.62	20230726	24250	-27.38	20220810	15100	16.62	20230726	1.96	N	007570	2500	477 억		1371360	N	N	0	N	00	N
115	20230810	150214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17600	520	2	3.04	1633459460	93789	193.96	17090	17650	17000	22200	11960	17080	17416.32	7.19	0	41313	17586	17332	16846	16592	16106	17460	16720	477	5120	2500	12630	10	1	19085664	3359	17.87	1.40	12	0.49	985.00	12530.00	24250	20220810	-27.42	15100	20230726	16.56	19750	-10.89	20230102	15100	16.56	20230726	24250	-27.42	20220810	15100	16.56	20230726	1.96	N	007570	2500	477 억		1371360	N	N	0	N	00	N
116	20230810	140214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17550	470	2	2.75	1110079570	64043	132.45	17090	17570	17000	22200	11960	17080	17333.35	7.19	0	30169	17586	17332	16846	16592	16106	17460	16720	477	5120	2500	12630	10	1	19085664	3350	17.82	1.40	12	0.34	985.00	12530.00	24250	20220810	-27.63	15100	20230726	16.23	19750	-11.14	20230102	15100	16.23	20230726	24250	-27.63	20220810	15100	16.23	20230726	1.96	N	007570	2500	477 억		1371360	N	N	0	N	00	N
117	20230810	130213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17470	390	2	2.28	853103590	49379	102.12	17090	17480	17000	22200	11960	17080	17276.65	7.19	0	21245	17586	17332	16846	16592	16106	17460	16720	477	5120	2500	12630	10	1	19085664	3334	17.74	1.39	12	0.26	985.00	12530.00	24250	20220810	-27.96	15100	20230726	15.70	19750	-11.54	20230102	15100	15.70	20230726	24250	-27.96	20220810	15100	15.70	20230726	1.96	N	007570	2500	477 억		1371360	N	N	0	N	00	N
118	20230810	120215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17450	370	2	2.17	678763240	39382	81.45	17090	17450	17000	22200	11960	17080	17235.37	7.19	0	18920	17586	17332	16846	16592	16106	17460	16720	477	5120	2500	12630	10	1	19085664	3330	17.72	1.39	12	0.21	985.00	12530.00	24250	20220810	-28.04	15100	20230726	15.56	19750	-11.65	20230102	15100	15.56	20230726	24250	-28.04	20220810	15100	15.56	20230726	1.96	N	007570	2500	477 억		1371360	N	N	0	N	00	N
119	20230810	110215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17240	160	2	0.94	382147600	22249	46.01	17090	17270	17000	22200	11960	17080	17175.94	7.19	0	9511	17586	17332	16846	16592	16106	17460	16720	477	5120	2500	12630	10	1	19085664	3290	17.50	1.38	12	0.12	985.00	12530.00	24250	20220810	-28.91	15100	20230726	14.17	19750	-12.71	20230102	15100	14.17	20230726	24250	-28.91	20220810	15100	14.17	20230726	1.96	N	007570	2500	477 억		1371360	N	N	0	N	00	N
120	20230810	100216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17270	190	2	1.11	251097980	14639	30.27	17090	17270	17000	22200	11960	17080	17152.67	7.19	0	5789	17586	17332	16846	16592	16106	17460	16720	477	5120	2500	12630	10	1	19085664	3296	17.53	1.38	12	0.08	985.00	12530.00	24250	20220810	-28.78	15100	20230726	14.37	19750	-12.56	20230102	15100	14.37	20230726	24250	-28.78	20220810	15100	14.37	20230726	1.96	N	007570	2500	477 억		1371360	N	N	0	N	00	N
121	20230810	090214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17080	0	3	0.00	13718790	803	1.66	17090	17090	17080	22200	11960	17080	17084.42	7.19	0	-529	17586	17332	16846	16592	16106	17460	16720	477	5120	2500	12630	10	1	19085664	3260	17.34	1.36	12	0.00	985.00	12530.00	24250	20220810	-29.57	15100	20230726	13.11	19750	-13.52	20230102	15100	13.11	20230726	24250	-29.57	20220810	15100	13.11	20230726	1.96	N	007570	2500	477 억		1371360	N	N	0	N	00	N
122	20230809	160215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17080	580	2	3.52	818202100	48274	133.52	16360	17100	16360	21450	11550	16500	16948.24	7.13	0	9020	17420	16960	16690	16230	15960	16825	16095	477	4950	2500	12210	10	1	19085664	3260	17.34	1.36	12	0.25	985.00	12530.00	24250	20220808	-29.57	15100	20230726	13.11	19750	-13.52	20230102	15100	13.11	20230726	24250	-29.57	20220810	15100	13.11	20230726	1.97	N	007570	2500	477 억		1360940	N	N	0	N	00	N
123	20230809	150213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17000	500	2	3.03	727746390	42971	118.85	16360	17100	16360	21450	11550	16500	16935.76	7.13	0	9255	17420	16960	16690	16230	15960	16825	16095	477	4950	2500	12210	10	1	19085664	3245	17.26	1.36	12	0.23	985.00	12530.00	24250	20220808	-29.90	15100	20230726	12.58	19750	-13.92	20230102	15100	12.58	20230726	24250	-29.90	20220810	15100	12.58	20230726	1.97	N	007570	2500	477 억		1360940	N	N	0	N	00	N
124	20230809	140213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17020	520	2	3.15	550353070	32547	90.02	16360	17100	16360	21450	11550	16500	16909.49	7.13	0	5733	17420	16960	16690	16230	15960	16825	16095	477	4950	2500	12210	10	1	19085664	3248	17.28	1.36	12	0.17	985.00	12530.00	24250	20220808	-29.81	15100	20230726	12.72	19750	-13.82	20230102	15100	12.72	20230726	24250	-29.81	20220810	15100	12.72	20230726	1.97	N	007570	2500	477 억		1360940	N	N	0	N	00	N
125	20230809	130216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16950	450	2	2.73	417220000	24719	68.37	16360	17100	16360	21450	11550	16500	16878.51	7.13	0	3918	17420	16960	16690	16230	15960	16825	16095	477	4950	2500	12210	10	1	19085664	3235	17.21	1.35	12	0.13	985.00	12530.00	24250	20220808	-30.10	15100	20230726	12.25	19750	-14.18	20230102	15100	12.25	20230726	24250	-30.10	20220810	15100	12.25	20230726	1.97	N	007570	2500	477 억		1360940	N	N	0	N	00	N
126	20230809	120216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16950	450	2	2.73	350364270	20776	57.46	16360	17100	16360	21450	11550	16500	16863.89	7.13	0	3351	17420	16960	16690	16230	15960	16825	16095	477	4950	2500	12210	10	1	19085664	3235	17.21	1.35	12	0.11	985.00	12530.00	24250	20220808	-30.10	15100	20230726	12.25	19750	-14.18	20230102	15100	12.25	20230726	24250	-30.10	20220810	15100	12.25	20230726	1.97	N	007570	2500	477 억		1360940	N	N	0	N	00	N
127	20230809	110215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16940	440	2	2.67	278736380	16545	45.76	16360	17100	16360	21450	11550	16500	16847.17	7.13	0	3015	17420	16960	16690	16230	15960	16825	16095	477	4950	2500	12210	10	1	19085664	3233	17.20	1.35	12	0.09	985.00	12530.00	24250	20220808	-30.14	15100	20230726	12.19	19750	-14.23	20230102	15100	12.19	20230726	24250	-30.14	20220810	15100	12.19	20230726	1.97	N	007570	2500	477 억		1360940	N	N	0	N	00	N
128	20230809	100213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16750	250	2	1.52	79982070	4816	13.32	16360	16800	16360	21450	11550	16500	16607.57	7.13	0	1765	17420	16960	16690	16230	15960	16825	16095	477	4950	2500	12210	10	1	19085664	3197	17.01	1.34	12	0.03	985.00	12530.00	24250	20220808	-30.93	15100	20230726	10.93	19750	-15.19	20230102	15100	10.93	20230726	24250	-30.93	20220810	15100	10.93	20230726	1.97	N	007570	2500	477 억		1360940	N	N	0	N	00	N
129	20230809	090213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16500	0	3	0.00	13706780	836	2.31	16360	16500	16360	21450	11550	16500	16395.67	7.13	0	328	17420	16960	16690	16230	15960	16825	16095	477	4950	2500	12210	10	1	19085664	3149	16.75	1.32	12	0.00	985.00	12530.00	24250	20220808	-31.96	15100	20230726	9.27	19750	-16.46	20230102	15100	9.27	20230726	24250	-31.96	20220810	15100	9.27	20230726	1.97	N	007570	2500	477 억		1360940	N	N	0	N	00	N
130	20230808	160216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16500	-500	5	-2.94	601633500	36047	148.16	17000	17150	16420	22100	11900	17000	16690.33	7.14	0	-1706	17460	17230	17070	16840	16680	17345	16955	477	5100	2500	12580	10	1	19085664	3149	16.75	1.32	12	0.19	985.00	12530.00	24350	20220805	-32.24	15100	20230726	9.27	19750	-16.46	20230102	15100	9.27	20230726	24250	-31.96	20220808	15100	9.27	20230726	1.95	N	007570	2500	477 억		1363099	N	N	0	N	00	N
131	20230808	150214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16540	-460	5	-2.71	542159060	32446	133.36	17000	17150	16420	22100	11900	17000	16709.58	7.14	0	-724	17460	17230	17070	16840	16680	17345	16955	477	5100	2500	12580	10	1	19085664	3157	16.79	1.32	12	0.17	985.00	12530.00	24350	20220805	-32.07	15100	20230726	9.54	19750	-16.25	20230102	15100	9.54	20230726	24250	-31.79	20220808	15100	9.54	20230726	1.95	N	007570	2500	477 억		1363099	N	N	0	N	00	N
132	20230808	140213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16610	-390	5	-2.29	427237780	25492	104.78	17000	17150	16600	22100	11900	17000	16759.68	7.14	0	1150	17460	17230	17070	16840	16680	17345	16955	477	5100	2500	12580	10	1	19085664	3170	16.86	1.33	12	0.13	985.00	12530.00	24350	20220805	-31.79	15100	20230726	10.00	19750	-15.90	20230102	15100	10.00	20230726	24250	-31.51	20220808	15100	10.00	20230726	1.95	N	007570	2500	477 억		1363099	N	N	0	N	00	N
133	20230808	130212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16610	-390	5	-2.29	386739100	23055	94.76	17000	17150	16600	22100	11900	17000	16774.63	7.14	0	764	17460	17230	17070	16840	16680	17345	16955	477	5100	2500	12580	10	1	19085664	3170	16.86	1.33	12	0.12	985.00	12530.00	24350	20220805	-31.79	15100	20230726	10.00	19750	-15.90	20230102	15100	10.00	20230726	24250	-31.51	20220808	15100	10.00	20230726	1.95	N	007570	2500	477 억		1363099	N	N	0	N	00	N
134	20230808	120213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16650	-350	5	-2.06	364479930	21718	89.27	17000	17150	16600	22100	11900	17000	16782.39	7.14	0	844	17460	17230	17070	16840	16680	17345	16955	477	5100	2500	12580	10	1	19085664	3178	16.90	1.33	12	0.11	985.00	12530.00	24350	20220805	-31.62	15100	20230726	10.26	19750	-15.70	20230102	15100	10.26	20230726	24250	-31.34	20220808	15100	10.26	20230726	1.95	N	007570	2500	477 억		1363099	N	N	0	N	00	N
135	20230808	110213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16640	-360	5	-2.12	307362800	18283	75.15	17000	17150	16640	22100	11900	17000	16811.40	7.14	0	971	17460	17230	17070	16840	16680	17345	16955	477	5100	2500	12580	10	1	19085664	3176	16.89	1.33	12	0.10	985.00	12530.00	24350	20220805	-31.66	15100	20230726	10.20	19750	-15.75	20230102	15100	10.20	20230726	24250	-31.38	20220808	15100	10.20	20230726	1.95	N	007570	2500	477 억		1363099	N	N	0	N	00	N
136	20230808	100213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16870	-130	5	-0.76	144087860	8515	35.00	17000	17150	16790	22100	11900	17000	16921.65	7.14	0	42	17460	17230	17070	16840	16680	17345	16955	477	5100	2500	12580	10	1	19085664	3220	17.13	1.35	12	0.04	985.00	12530.00	24350	20220805	-30.72	15100	20230726	11.72	19750	-14.58	20230102	15100	11.72	20230726	24250	-30.43	20220808	15100	11.72	20230726	1.95	N	007570	2500	477 억		1363099	N	N	0	N	00	N
137	20230808	090214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17150	150	2	0.88	17552210	1031	4.24	17000	17150	17000	22100	11900	17000	17024.45	7.14	0	55	17460	17230	17070	16840	16680	17345	16955	477	5100	2500	12580	10	1	19085664	3273	17.41	1.37	12	0.01	985.00	12530.00	24350	20220805	-29.57	15100	20230726	13.58	19750	-13.16	20230102	15100	13.58	20230726	24250	-29.28	20220808	15100	13.58	20230726	1.95	N	007570	2500	477 억		1363099	N	N	0	N	00	N
138	20230807	160212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17000	0	3	0.00	414332230	24301	48.39	16910	17300	16910	22100	11900	17000	17050.10	7.14	0	2094	17733	17366	17083	16716	16433	17550	16900	477	5100	2500	12580	10	1	19085664	3245	17.26	1.36	12	0.13	985.00	12530.00	24350	20220805	-30.18	15100	20230726	12.58	19750	-13.92	20230102	15100	12.58	20230726	24250	-29.90	20220808	15100	12.58	20230726	1.98	N	007570	2500	477 억		1363012	N	N	10	N	00	N
139	20230807	150211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17000	0	3	0.00	384677570	22557	44.91	16910	17300	16910	22100	11900	17000	17053.58	7.14	0	1347	17733	17366	17083	16716	16433	17550	16900	477	5100	2500	12580	10	1	19085664	3245	17.26	1.36	12	0.12	985.00	12530.00	24350	20220805	-30.18	15100	20230726	12.58	19750	-13.92	20230102	15100	12.58	20230726	24250	-29.90	20220808	15100	12.58	20230726	1.98	N	007570	2500	477 억		1363012	N	N	10	N	00	N
140	20230807	140213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17020	20	2	0.12	351561740	20611	41.04	16910	17300	16910	22100	11900	17000	17057.00	7.14	0	-36	17733	17366	17083	16716	16433	17550	16900	477	5100	2500	12580	10	1	19085664	3248	17.28	1.36	12	0.11	985.00	12530.00	24350	20220805	-30.10	15100	20230726	12.72	19750	-13.82	20230102	15100	12.72	20230726	24250	-29.81	20220808	15100	12.72	20230726	1.98	N	007570	2500	477 억		1363012	N	N	10	N	00	N
141	20230807	130212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17010	10	2	0.06	333989440	19578	38.98	16910	17300	16910	22100	11900	17000	17059.43	7.14	0	-544	17733	17366	17083	16716	16433	17550	16900	477	5100	2500	12580	10	1	19085664	3246	17.27	1.36	12	0.10	985.00	12530.00	24350	20220805	-30.14	15100	20230726	12.65	19750	-13.87	20230102	15100	12.65	20230726	24250	-29.86	20220808	15100	12.65	20230726	1.98	N	007570	2500	477 억		1363012	N	N	10	N	00	N
142	20230807	120211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17030	30	2	0.18	260641320	15259	30.38	16910	17300	16910	22100	11900	17000	17081.15	7.14	0	-1728	17733	17366	17083	16716	16433	17550	16900	477	5100	2500	12580	10	1	19085664	3250	17.29	1.36	12	0.08	985.00	12530.00	24350	20220805	-30.06	15100	20230726	12.78	19750	-13.77	20230102	15100	12.78	20230726	24250	-29.77	20220808	15100	12.78	20230726	1.98	N	007570	2500	477 억		1363012	N	N	10	N	00	N
143	20230807	110210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17030	30	2	0.18	242113580	14170	28.21	16910	17300	16910	22100	11900	17000	17086.35	7.14	0	-1589	17733	17366	17083	16716	16433	17550	16900	477	5100	2500	12580	10	1	19085664	3250	17.29	1.36	12	0.07	985.00	12530.00	24350	20220805	-30.06	15100	20230726	12.78	19750	-13.77	20230102	15100	12.78	20230726	24250	-29.77	20220808	15100	12.78	20230726	1.98	N	007570	2500	477 억		1363012	N	N	10	N	00	N
144	20230807	100213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17050	50	2	0.29	178260740	10413	20.73	16910	17300	16910	22100	11900	17000	17119.06	7.14	0	755	17733	17366	17083	16716	16433	17550	16900	477	5100	2500	12580	10	1	19085664	3254	17.31	1.36	12	0.05	985.00	12530.00	24350	20220805	-29.98	15100	20230726	12.91	19750	-13.67	20230102	15100	12.91	20230726	24250	-29.69	20220808	15100	12.91	20230726	1.98	N	007570	2500	477 억		1363012	N	N	10	N	00	N
145	20230807	090212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17000	0	3	0.00	6599260	389	0.77	16910	17000	16910	22100	11900	17000	16964.68	7.14	0	-95	17733	17366	17083	16716	16433	17550	16900	477	5100	2500	12580	10	1	19085664	3245	17.26	1.36	12	0.00	985.00	12530.00	24350	20220805	-30.18	15100	20230726	12.58	19750	-13.92	20230102	15100	12.58	20230726	24250	-29.90	20220808	15100	12.58	20230726	1.98	N	007570	2500	477 억		1363012	N	N	10	N	00	N
146	20230804	160211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17000	100	2	0.59	859585950	50214	70.10	16950	17450	16800	21950	11830	16900	17118.45	7.19	0	-8510	17920	17410	16870	16360	15820	17665	16615	477	5060	2500	12500	10	1	19085664	3245	17.26	1.36	12	0.26	985.00	12530.00	24350	20220805	-30.18	15100	20230726	12.58	19750	-13.92	20230102	15100	12.58	20230726	24350	-30.18	20220805	15100	12.58	20230726	2.00	N	007570	2500	477 억		1371481	N	N	10	N	00	N
147	20230804	150211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16970	70	2	0.41	832817980	48638	67.90	16950	17450	16800	21950	11830	16900	17122.78	7.19	0	-8383	17920	17410	16870	16360	15820	17665	16615	477	5060	2500	12500	10	1	19085664	3239	17.23	1.35	12	0.25	985.00	12530.00	24350	20220805	-30.31	15100	20230726	12.38	19750	-14.08	20230102	15100	12.38	20230726	24350	-30.31	20220805	15100	12.38	20230726	2.00	N	007570	2500	477 억		1371481	N	N	32	N	00	N
148	20230804	140212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16960	60	2	0.36	807417750	47141	65.81	16950	17450	16800	21950	11830	16900	17127.72	7.19	0	-8722	17920	17410	16870	16360	15820	17665	16615	477	5060	2500	12500	10	1	19085664	3237	17.22	1.35	12	0.25	985.00	12530.00	24350	20220805	-30.35	15100	20230726	12.32	19750	-14.13	20230102	15100	12.32	20230726	24350	-30.35	20220805	15100	12.32	20230726	2.00	N	007570	2500	477 억		1371481	N	N	32	N	00	N
149	20230804	130211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16860	-40	5	-0.24	793609990	46325	64.67	16950	17450	16800	21950	11830	16900	17131.35	7.19	0	-8877	17920	17410	16870	16360	15820	17665	16615	477	5060	2500	12500	10	1	19085664	3218	17.12	1.35	12	0.24	985.00	12530.00	24350	20220805	-30.76	15100	20230726	11.66	19750	-14.63	20230102	15100	11.66	20230726	24350	-30.76	20220805	15100	11.66	20230726	2.00	N	007570	2500	477 억		1371481	N	N	32	N	00	N
150	20230804	120211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16940	40	2	0.24	726530860	42350	59.12	16950	17450	16900	21950	11830	16900	17155.39	7.19	0	-8838	17920	17410	16870	16360	15820	17665	16615	477	5060	2500	12500	10	1	19085664	3233	17.20	1.35	12	0.22	985.00	12530.00	24350	20220805	-30.43	15100	20230726	12.19	19750	-14.23	20230102	15100	12.19	20230726	24350	-30.43	20220805	15100	12.19	20230726	2.00	N	007570	2500	477 억		1371481	N	N	32	N	00	N
151	20230804	110211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17150	250	2	1.48	648563480	37770	52.73	16950	17450	16950	21950	11830	16900	17171.39	7.19	0	-7807	17920	17410	16870	16360	15820	17665	16615	477	5060	2500	12500	10	1	19085664	3273	17.41	1.37	12	0.20	985.00	12530.00	24350	20220805	-29.57	15100	20230726	13.58	19750	-13.16	20230102	15100	13.58	20230726	24350	-29.57	20220805	15100	13.58	20230726	2.00	N	007570	2500	477 억		1371481	N	N	32	N	00	N
152	20230804	100209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17170	270	2	1.60	532526300	30980	43.25	16950	17450	16950	21950	11830	16900	17189.36	7.19	0	-10989	17920	17410	16870	16360	15820	17665	16615	477	5060	2500	12500	10	1	19085664	3277	17.43	1.37	12	0.16	985.00	12530.00	24350	20220805	-29.49	15100	20230726	13.71	19750	-13.06	20230102	15100	13.71	20230726	24350	-29.49	20220805	15100	13.71	20230726	2.00	N	007570	2500	477 억		1371481	N	N	32	N	00	N
153	20230804	090209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17050	150	2	0.89	17091050	1006	1.40	16950	17100	16950	21950	11830	16900	16989.12	7.19	0	-78	17920	17410	16870	16360	15820	17665	16615	477	5060	2500	12500	10	1	19085664	3254	17.31	1.36	12	0.01	985.00	12530.00	24350	20220805	-29.98	15100	20230726	12.91	19750	-13.67	20230102	15100	12.91	20230726	24350	-29.98	20220805	15100	12.91	20230726	2.00	N	007570	2500	477 억		1371481	N	N	32	N	00	N
154	20230803	160210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16900	330	2	1.99	1217443030	71492	135.48	16330	17380	16330	21500	11600	16570	17029.10	7.07	0	19331	17343	16956	16663	16276	15983	17150	16470	477	4950	2500	12260	10	1	19085664	3225	17.16	1.35	12	0.37	985.00	12530.00	24350	20220805	-30.60	15100	20230726	11.92	19750	-14.43	20230102	15100	11.92	20230726	24350	-30.60	20220805	15100	11.92	20230726	2.01	N	007570	2500	477 억		1349479	N	N	32	N	00	N
155	20230803	150211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17030	460	2	2.78	1166239490	68473	129.76	16330	17380	16330	21500	11600	16570	17032.11	7.07	0	19442	17343	16956	16663	16276	15983	17150	16470	477	4950	2500	12260	10	1	19085664	3250	17.29	1.36	12	0.36	985.00	12530.00	24350	20220805	-30.06	15100	20230726	12.78	19750	-13.77	20230102	15100	12.78	20230726	24350	-30.06	20220805	15100	12.78	20230726	2.01	N	007570	2500	477 억		1349479	N	N	0	N	00	N
156	20230803	140208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17040	470	2	2.84	1104127820	64820	122.83	16330	17380	16330	21500	11600	16570	17033.76	7.07	0	18330	17343	16956	16663	16276	15983	17150	16470	477	4950	2500	12260	10	1	19085664	3252	17.30	1.36	12	0.34	985.00	12530.00	24350	20220805	-30.02	15100	20230726	12.85	19750	-13.72	20230102	15100	12.85	20230726	24350	-30.02	20220805	15100	12.85	20230726	2.01	N	007570	2500	477 억		1349479	N	N	0	N	00	N
157	20230803	130211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17110	540	2	3.26	1008661750	59236	112.25	16330	17380	16330	21500	11600	16570	17027.86	7.07	0	15556	17343	16956	16663	16276	15983	17150	16470	477	4950	2500	12260	10	1	19085664	3266	17.37	1.37	12	0.31	985.00	12530.00	24350	20220805	-29.73	15100	20230726	13.31	19750	-13.37	20230102	15100	13.31	20230726	24350	-29.73	20220805	15100	13.31	20230726	2.01	N	007570	2500	477 억		1349479	N	N	0	N	00	N
158	20230803	120210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17030	460	2	2.78	953200600	55988	106.10	16330	17380	16330	21500	11600	16570	17025.10	7.07	0	14566	17343	16956	16663	16276	15983	17150	16470	477	4950	2500	12260	10	1	19085664	3250	17.29	1.36	12	0.29	985.00	12530.00	24350	20220805	-30.06	15100	20230726	12.78	19750	-13.77	20230102	15100	12.78	20230726	24350	-30.06	20220805	15100	12.78	20230726	2.01	N	007570	2500	477 억		1349479	N	N	0	N	00	N
159	20230803	110209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17100	530	2	3.20	845681520	49704	94.19	16330	17380	16330	21500	11600	16570	17014.36	7.07	0	14273	17343	16956	16663	16276	15983	17150	16470	477	4950	2500	12260	10	1	19085664	3264	17.36	1.36	12	0.26	985.00	12530.00	24350	20220805	-29.77	15100	20230726	13.25	19750	-13.42	20230102	15100	13.25	20230726	24350	-29.77	20220805	15100	13.25	20230726	2.01	N	007570	2500	477 억		1349479	N	N	0	N	00	N
160	20230803	100208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17080	510	2	3.08	444248990	26365	49.96	16330	17080	16330	21500	11600	16570	16849.96	7.07	0	7991	17343	16956	16663	16276	15983	17150	16470	477	4950	2500	12260	10	1	19085664	3260	17.34	1.36	12	0.14	985.00	12530.00	24350	20220805	-29.86	15100	20230726	13.11	19750	-13.52	20230102	15100	13.11	20230726	24350	-29.86	20220805	15100	13.11	20230726	2.01	N	007570	2500	477 억		1349479	N	N	0	N	00	N
161	20230803	090209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16360	-210	5	-1.27	13113260	803	1.52	16330	16360	16330	21500	11600	16570	16330.04	7.07	0	39	17343	16956	16663	16276	15983	17150	16470	477	4950	2500	12260	10	1	19085664	3122	16.61	1.31	12	0.00	985.00	12530.00	24350	20220805	-32.81	15100	20230726	8.34	19750	-17.16	20230102	15100	8.34	20230726	24350	-32.81	20220805	15100	8.34	20230726	2.01	N	007570	2500	477 억		1349479	N	N	0	N	00	N
162	20230802	160209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16570	170	2	1.04	870871750	52625	133.08	16440	17050	16370	21300	11480	16400	16548.63	7.09	0	-2252	16766	16582	16286	16102	15806	16675	16195	477	4910	2500	12130	10	1	19085664	3162	16.82	1.32	12	0.28	985.00	12530.00	24350	20220805	-31.95	15100	20230726	9.74	19750	-16.10	20230102	15100	9.74	20230726	24350	-31.95	20220805	15100	9.74	20230726	1.99	N	007570	2500	477 억		1353464	N	N	48	N	00	N
163	20230802	150210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16510	110	2	0.67	836181950	50530	127.78	16440	17050	16370	21300	11480	16400	16548.23	7.09	0	-1988	16766	16582	16286	16102	15806	16675	16195	477	4910	2500	12130	10	1	19085664	3151	16.76	1.32	12	0.26	985.00	12530.00	24350	20220805	-32.20	15100	20230726	9.34	19750	-16.41	20230102	15100	9.34	20230726	24350	-32.20	20220805	15100	9.34	20230726	1.99	N	007570	2500	477 억		1353464	N	N	48	N	00	N
164	20230802	140211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16520	120	2	0.73	776892480	46939	118.70	16440	17050	16370	21300	11480	16400	16551.11	7.09	0	-2122	16766	16582	16286	16102	15806	16675	16195	477	4910	2500	12130	10	1	19085664	3153	16.77	1.32	12	0.25	985.00	12530.00	24350	20220805	-32.16	15100	20230726	9.40	19750	-16.35	20230102	15100	9.40	20230726	24350	-32.16	20220805	15100	9.40	20230726	1.99	N	007570	2500	477 억		1353464	N	N	48	N	00	N
165	20230802	130209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16510	110	2	0.67	657048980	39671	100.32	16440	17050	16370	21300	11480	16400	16562.45	7.09	0	568	16766	16582	16286	16102	15806	16675	16195	477	4910	2500	12130	10	1	19085664	3151	16.76	1.32	12	0.21	985.00	12530.00	24350	20220805	-32.20	15100	20230726	9.34	19750	-16.41	20230102	15100	9.34	20230726	24350	-32.20	20220805	15100	9.34	20230726	1.99	N	007570	2500	477 억		1353464	N	N	48	N	00	N
166	20230802	120208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16510	110	2	0.67	571133400	34462	87.15	16440	17050	16370	21300	11480	16400	16572.85	7.09	0	273	16766	16582	16286	16102	15806	16675	16195	477	4910	2500	12130	10	1	19085664	3151	16.76	1.32	12	0.18	985.00	12530.00	24350	20220805	-32.20	15100	20230726	9.34	19750	-16.41	20230102	15100	9.34	20230726	24350	-32.20	20220805	15100	9.34	20230726	1.99	N	007570	2500	477 억		1353464	N	N	48	N	00	N
167	20230802	110208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16510	110	2	0.67	407736160	24562	62.11	16440	17050	16370	21300	11480	16400	16600.28	7.09	0	659	16766	16582	16286	16102	15806	16675	16195	477	4910	2500	12130	10	1	19085664	3151	16.76	1.32	12	0.13	985.00	12530.00	24350	20220805	-32.20	15100	20230726	9.34	19750	-16.41	20230102	15100	9.34	20230726	24350	-32.20	20220805	15100	9.34	20230726	1.99	N	007570	2500	477 억		1353464	N	N	48	N	00	N
168	20230802	100209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16610	210	2	1.28	263746110	15922	40.27	16440	17050	16370	21300	11480	16400	16564.89	7.09	0	939	16766	16582	16286	16102	15806	16675	16195	477	4910	2500	12130	10	1	19085664	3170	16.86	1.33	12	0.08	985.00	12530.00	24350	20220805	-31.79	15100	20230726	10.00	19750	-15.90	20230102	15100	10.00	20230726	24350	-31.79	20220805	15100	10.00	20230726	1.99	N	007570	2500	477 억		1353464	N	N	48	N	00	N
169	20230802	090209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16420	20	2	0.12	21901480	1334	3.37	16440	16440	16400	21300	11480	16400	16417.90	7.09	0	-330	16766	16582	16286	16102	15806	16675	16195	477	4910	2500	12130	10	1	19085664	3134	16.67	1.31	12	0.01	985.00	12530.00	24350	20220805	-32.57	15100	20230726	8.74	19750	-16.86	20230102	15100	8.74	20230726	24350	-32.57	20220805	15100	8.74	20230726	1.99	N	007570	2500	477 억		1353464	N	N	48	N	00	N
170	20230801	160209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16400	320	2	1.99	646531480	39513	162.27	15990	16470	15990	20900	11260	16080	16362.37	7.07	0	4647	16273	16176	16033	15936	15793	16225	15985	477	4820	2500	11890	10	1	19085664	3130	16.65	1.31	12	0.21	985.00	12530.00	24350	20220805	-32.65	15100	20230726	8.61	19750	-16.96	20230102	15100	8.61	20230726	24350	-32.65	20220805	15100	8.61	20230726	2.00	N	007570	2500	477 억		1348573	N	N	48	N	00	N
171	20230801	150207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16400	320	2	1.99	619320580	37854	155.46	15990	16470	15990	20900	11260	16080	16360.77	7.07	0	4016	16273	16176	16033	15936	15793	16225	15985	477	4820	2500	11890	10	1	19085664	3130	16.65	1.31	12	0.20	985.00	12530.00	24350	20220805	-32.65	15100	20230726	8.61	19750	-16.96	20230102	15100	8.61	20230726	24350	-32.65	20220805	15100	8.61	20230726	2.00	N	007570	2500	477 억		1348573	N	N	6	N	00	N
172	20230801	140211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16310	230	2	1.43	550467070	33660	138.23	15990	16470	15990	20900	11260	16080	16353.75	7.07	0	3584	16273	16176	16033	15936	15793	16225	15985	477	4820	2500	11890	10	1	19085664	3113	16.56	1.30	12	0.18	985.00	12530.00	24350	20220805	-33.02	15100	20230726	8.01	19750	-17.42	20230102	15100	8.01	20230726	24350	-33.02	20220805	15100	8.01	20230726	2.00	N	007570	2500	477 억		1348573	N	N	6	N	00	N
173	20230801	130208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16400	320	2	1.99	471873120	28849	118.48	15990	16470	15990	20900	11260	16080	16356.65	7.07	0	4890	16273	16176	16033	15936	15793	16225	15985	477	4820	2500	11890	10	1	19085664	3130	16.65	1.31	12	0.15	985.00	12530.00	24350	20220805	-32.65	15100	20230726	8.61	19750	-16.96	20230102	15100	8.61	20230726	24350	-32.65	20220805	15100	8.61	20230726	2.00	N	007570	2500	477 억		1348573	N	N	6	N	00	N
174	20230801	120209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16440	360	2	2.24	410338100	25104	103.10	15990	16470	15990	20900	11260	16080	16345.53	7.07	0	4701	16273	16176	16033	15936	15793	16225	15985	477	4820	2500	11890	10	1	19085664	3138	16.69	1.31	12	0.13	985.00	12530.00	24350	20220805	-32.48	15100	20230726	8.87	19750	-16.76	20230102	15100	8.87	20230726	24350	-32.48	20220805	15100	8.87	20230726	2.00	N	007570	2500	477 억		1348573	N	N	6	N	00	N
175	20230801	110207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16380	300	2	1.87	315124240	19306	79.29	15990	16470	15990	20900	11260	16080	16322.61	7.07	0	3201	16273	16176	16033	15936	15793	16225	15985	477	4820	2500	11890	10	1	19085664	3126	16.63	1.31	12	0.10	985.00	12530.00	24350	20220805	-32.73	15100	20230726	8.48	19750	-17.06	20230102	15100	8.48	20230726	24350	-32.73	20220805	15100	8.48	20230726	2.00	N	007570	2500	477 억		1348573	N	N	6	N	00	N
176	20230801	100208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16390	310	2	1.93	212955660	13078	53.71	15990	16410	15990	20900	11260	16080	16283.50	7.07	0	2772	16273	16176	16033	15936	15793	16225	15985	477	4820	2500	11890	10	1	19085664	3128	16.64	1.31	12	0.07	985.00	12530.00	24350	20220805	-32.69	15100	20230726	8.54	19750	-17.01	20230102	15100	8.54	20230726	24350	-32.69	20220805	15100	8.54	20230726	2.00	N	007570	2500	477 억		1348573	N	N	6	N	00	N
177	20230801	090207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	16100	20	2	0.12	3182750	199	0.82	15990	16100	15990	20900	11260	16080	15993.72	7.07	0	0	16273	16176	16033	15936	15793	16225	15985	477	4820	2500	11890	10	1	19085664	3073	16.35	1.28	12	0.00	985.00	12530.00	24350	20220805	-33.88	15100	20230726	6.62	19750	-18.48	20230102	15100	6.62	20230726	24350	-33.88	20220805	15100	6.62	20230726	2.00	N	007570	2500	477 억		1348573	N	N	6	N	00	N