KissMeData/234080/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	161017	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14230	100	2	0.71	296588950	20973	119.53	14000	14230	14000	18360	9900	14130	14141.37	4.06	0	1310	14390	14260	14130	14000	13870	14195	13935	396	4230	2500	10170	10	1	15834554	2253	15.06	1.53	12	0.13	945.00	9289.00	15160	20230816	-6.13	11050	20220927	28.78	15160	-6.13	20230816	11050	28.78	20230317	15160	-6.13	20230816	11050	28.78	20220927	0.19	N	234080	2500	395 억		643062	N	N	1	N	00	N
3	20230831	151256	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14220	90	2	0.64	237766650	16837	95.96	14000	14230	14000	18360	9900	14130	14121.68	4.06	0	1903	14390	14260	14130	14000	13870	14195	13935	396	4230	2500	10170	10	1	15834554	2252	15.05	1.53	12	0.11	945.00	9289.00	15160	20230816	-6.20	11050	20220927	28.69	15160	-6.20	20230816	11050	28.69	20230317	15160	-6.20	20230816	11050	28.69	20220927	0.19	N	234080	2500	395 억		643062	N	N	1	N	00	N
4	20230831	141407	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14080	-50	5	-0.35	114561410	8145	46.42	14000	14170	14000	18360	9900	14130	14065.24	4.06	0	272	14390	14260	14130	14000	13870	14195	13935	396	4230	2500	10170	10	1	15834554	2230	14.90	1.52	12	0.05	945.00	9289.00	15160	20230816	-7.12	11050	20220927	27.42	15160	-7.12	20230816	11050	27.42	20230317	15160	-7.12	20230816	11050	27.42	20220927	0.19	N	234080	2500	395 억		643062	N	N	1	N	00	N
5	20230831	131333	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14120	-10	5	-0.07	101378230	7208	41.08	14000	14170	14000	18360	9900	14130	14064.68	4.06	0	388	14390	14260	14130	14000	13870	14195	13935	396	4230	2500	10170	10	1	15834554	2236	14.94	1.52	12	0.05	945.00	9289.00	15160	20230816	-6.86	11050	20220927	27.78	15160	-6.86	20230816	11050	27.78	20230317	15160	-6.86	20230816	11050	27.78	20220927	0.19	N	234080	2500	395 억		643062	N	N	1	N	00	N
6	20230831	121422	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14120	-10	5	-0.07	96951220	6894	39.29	14000	14170	14000	18360	9900	14130	14063.13	4.06	0	413	14390	14260	14130	14000	13870	14195	13935	396	4230	2500	10170	10	1	15834554	2236	14.94	1.52	12	0.04	945.00	9289.00	15160	20230816	-6.86	11050	20220927	27.78	15160	-6.86	20230816	11050	27.78	20230317	15160	-6.86	20230816	11050	27.78	20220927	0.19	N	234080	2500	395 억		643062	N	N	1	N	00	N
7	20230831	111851	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14060	-70	5	-0.50	66673250	4742	27.03	14000	14170	14000	18360	9900	14130	14060.15	4.06	0	299	14390	14260	14130	14000	13870	14195	13935	396	4230	2500	10170	10	1	15834554	2226	14.88	1.51	12	0.03	945.00	9289.00	15160	20230816	-7.26	11050	20220927	27.24	15160	-7.26	20230816	11050	27.24	20230317	15160	-7.26	20230816	11050	27.24	20220927	0.19	N	234080	2500	395 억		643062	N	N	1	N	00	N
8	20230831	101506	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14140	10	2	0.07	39380560	2803	15.98	14000	14170	14000	18360	9900	14130	14049.43	4.06	0	532	14390	14260	14130	14000	13870	14195	13935	396	4230	2500	10170	10	1	15834554	2239	14.96	1.52	12	0.02	945.00	9289.00	15160	20230816	-6.73	11050	20220927	27.96	15160	-6.73	20230816	11050	27.96	20230317	15160	-6.73	20230816	11050	27.96	20220927	0.19	N	234080	2500	395 억		643062	N	N	1	N	00	N
9	20230831	091337	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14030	-100	5	-0.71	27026390	1927	10.98	14000	14140	14000	18360	9900	14130	14025.11	4.06	0	287	14390	14260	14130	14000	13870	14195	13935	396	4230	2500	10170	10	1	15834554	2222	14.85	1.51	12	0.01	945.00	9289.00	15160	20230816	-7.45	11050	20220927	26.97	15160	-7.45	20230816	11050	26.97	20230317	15160	-7.45	20230816	11050	26.97	20220927	0.19	N	234080	2500	395 억		643062	N	N	1	N	00	N
10	20230830	161021	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14130	-130	5	-0.91	247684460	17532	119.44	14260	14260	14000	18530	9990	14260	14127.56	4.09	0	-4993	14420	14340	14220	14140	14020	14380	14180	396	4270	2500	10260	10	1	15834554	2237	14.95	1.52	12	0.11	945.00	9289.00	15160	20230816	-6.79	11050	20220927	27.87	15160	-6.79	20230816	11050	27.87	20230317	15160	-6.79	20230816	11050	27.87	20220927	0.20	N	234080	2500	395 억		648067	N	N	1	N	00	N
11	20230830	151234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14090	-170	5	-1.19	236941640	16771	114.26	14260	14260	14000	18530	9990	14260	14128.06	4.09	0	-4789	14420	14340	14220	14140	14020	14380	14180	396	4270	2500	10260	10	1	15834554	2231	14.91	1.52	12	0.11	945.00	9289.00	15160	20230816	-7.06	11050	20220927	27.51	15160	-7.06	20230816	11050	27.51	20230317	15160	-7.06	20230816	11050	27.51	20220927	0.20	N	234080	2500	395 억		648067	N	N	0	N	00	N
12	20230830	141325	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14070	-190	5	-1.33	211585710	14972	102.00	14260	14260	14000	18530	9990	14260	14132.09	4.09	0	-4944	14420	14340	14220	14140	14020	14380	14180	396	4270	2500	10260	10	1	15834554	2228	14.89	1.51	12	0.09	945.00	9289.00	15160	20230816	-7.19	11050	20220927	27.33	15160	-7.19	20230816	11050	27.33	20230317	15160	-7.19	20230816	11050	27.33	20220927	0.20	N	234080	2500	395 억		648067	N	N	0	N	00	N
13	20230830	131317	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14110	-150	5	-1.05	141098810	9962	67.87	14260	14260	14110	18530	9990	14260	14163.70	4.09	0	-3945	14420	14340	14220	14140	14020	14380	14180	396	4270	2500	10260	10	1	15834554	2234	14.93	1.52	12	0.06	945.00	9289.00	15160	20230816	-6.93	11050	20220927	27.69	15160	-6.93	20230816	11050	27.69	20230317	15160	-6.93	20230816	11050	27.69	20220927	0.20	N	234080	2500	395 억		648067	N	N	0	N	00	N
14	20230830	121328	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14180	-80	5	-0.56	90430470	6380	43.47	14260	14260	14140	18530	9990	14260	14174.05	4.09	0	-3050	14420	14340	14220	14140	14020	14380	14180	396	4270	2500	10260	10	1	15834554	2245	15.01	1.53	12	0.04	945.00	9289.00	15160	20230816	-6.46	11050	20220927	28.33	15160	-6.46	20230816	11050	28.33	20230317	15160	-6.46	20230816	11050	28.33	20220927	0.20	N	234080	2500	395 억		648067	N	N	0	N	00	N
15	20230830	111837	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14220	-40	5	-0.28	74255210	5239	35.69	14260	14260	14140	18530	9990	14260	14173.55	4.09	0	-2173	14420	14340	14220	14140	14020	14380	14180	396	4270	2500	10260	10	1	15834554	2252	15.05	1.53	12	0.03	945.00	9289.00	15160	20230816	-6.20	11050	20220927	28.69	15160	-6.20	20230816	11050	28.69	20230317	15160	-6.20	20230816	11050	28.69	20220927	0.20	N	234080	2500	395 억		648067	N	N	0	N	00	N
16	20230830	101407	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14190	-70	5	-0.49	53183650	3753	25.57	14260	14260	14140	18530	9990	14260	14170.97	4.09	0	-2100	14420	14340	14220	14140	14020	14380	14180	396	4270	2500	10260	10	1	15834554	2247	15.02	1.53	12	0.02	945.00	9289.00	15160	20230816	-6.40	11050	20220927	28.42	15160	-6.40	20230816	11050	28.42	20230317	15160	-6.40	20230816	11050	28.42	20220927	0.20	N	234080	2500	395 억		648067	N	N	0	N	00	N
17	20230830	091311	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14180	-80	5	-0.56	6048560	426	2.90	14260	14260	14150	18530	9990	14260	14198.50	4.09	0	-184	14420	14340	14220	14140	14020	14380	14180	396	4270	2500	10260	10	1	15834554	2245	15.01	1.53	12	0.00	945.00	9289.00	15160	20230816	-6.46	11050	20220927	28.33	15160	-6.46	20230816	11050	28.33	20230317	15160	-6.46	20230816	11050	28.33	20220927	0.20	N	234080	2500	395 억		648067	N	N	0	N	00	N
18	20230829	161015	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14260	40	2	0.28	207635740	14661	88.12	14230	14300	14100	18480	9960	14220	14162.45	4.10	0	-1624	14513	14366	14183	14036	13853	14275	13945	396	4260	2500	10230	10	1	15834554	2258	15.09	1.54	12	0.09	945.00	9289.00	15160	20230816	-5.94	11050	20220927	29.05	15160	-5.94	20230816	11050	29.05	20230317	15160	-5.94	20230816	11050	29.05	20220927	0.21	N	234080	2500	395 억		649696	N	N	1	N	00	N
19	20230829	151242	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14170	-50	5	-0.35	187361260	13236	79.55	14230	14300	14100	18480	9960	14220	14155.43	4.10	0	-1198	14513	14366	14183	14036	13853	14275	13945	396	4260	2500	10230	10	1	15834554	2244	14.99	1.53	12	0.08	945.00	9289.00	15160	20230816	-6.53	11050	20220927	28.24	15160	-6.53	20230816	11050	28.24	20230317	15160	-6.53	20230816	11050	28.24	20220927	0.21	N	234080	2500	395 억		649696	N	N	1	N	00	N
20	20230829	141409	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14150	-70	5	-0.49	137699880	9726	58.46	14230	14300	14100	18480	9960	14220	14157.91	4.10	0	-890	14513	14366	14183	14036	13853	14275	13945	396	4260	2500	10230	10	1	15834554	2241	14.97	1.52	12	0.06	945.00	9289.00	15160	20230816	-6.66	11050	20220927	28.05	15160	-6.66	20230816	11050	28.05	20230317	15160	-6.66	20230816	11050	28.05	20220927	0.21	N	234080	2500	395 억		649696	N	N	1	N	00	N
21	20230829	131311	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14150	-70	5	-0.49	111835440	7895	47.45	14230	14300	14110	18480	9960	14220	14165.35	4.10	0	-532	14513	14366	14183	14036	13853	14275	13945	396	4260	2500	10230	10	1	15834554	2241	14.97	1.52	12	0.05	945.00	9289.00	15160	20230816	-6.66	11050	20220927	28.05	15160	-6.66	20230816	11050	28.05	20230317	15160	-6.66	20230816	11050	28.05	20220927	0.21	N	234080	2500	395 억		649696	N	N	1	N	00	N
22	20230829	121402	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14170	-50	5	-0.35	93042690	6567	39.47	14230	14300	14110	18480	9960	14220	14168.22	4.10	0	-108	14513	14366	14183	14036	13853	14275	13945	396	4260	2500	10230	10	1	15834554	2244	14.99	1.53	12	0.04	945.00	9289.00	15160	20230816	-6.53	11050	20220927	28.24	15160	-6.53	20230816	11050	28.24	20230317	15160	-6.53	20230816	11050	28.24	20220927	0.21	N	234080	2500	395 억		649696	N	N	1	N	00	N
23	20230829	112050	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14150	-70	5	-0.49	73212820	5166	31.05	14230	14300	14110	18480	9960	14220	14172.05	4.10	0	619	14513	14366	14183	14036	13853	14275	13945	396	4260	2500	10230	10	1	15834554	2241	14.97	1.52	12	0.03	945.00	9289.00	15160	20230816	-6.66	11050	20220927	28.05	15160	-6.66	20230816	11050	28.05	20230317	15160	-6.66	20230816	11050	28.05	20220927	0.21	N	234080	2500	395 억		649696	N	N	1	N	00	N
24	20230829	101502	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14150	-70	5	-0.49	31060950	2191	13.17	14230	14300	14110	18480	9960	14220	14176.61	4.10	0	-128	14513	14366	14183	14036	13853	14275	13945	396	4260	2500	10230	10	1	15834554	2241	14.97	1.52	12	0.01	945.00	9289.00	15160	20230816	-6.66	11050	20220927	28.05	15160	-6.66	20230816	11050	28.05	20230317	15160	-6.66	20230816	11050	28.05	20220927	0.21	N	234080	2500	395 억		649696	N	N	1	N	00	N
25	20230829	090958	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14110	-110	5	-0.77	10755690	756	4.54	14230	14300	14110	18480	9960	14220	14227.10	4.10	0	-495	14513	14366	14183	14036	13853	14275	13945	396	4260	2500	10230	10	1	15834554	2234	14.93	1.52	12	0.00	945.00	9289.00	15160	20230816	-6.93	11050	20220927	27.69	15160	-6.93	20230816	11050	27.69	20230317	15160	-6.93	20230816	11050	27.69	20220927	0.21	N	234080	2500	395 억		649696	N	N	1	N	00	N
26	20230828	160945	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14220	150	2	1.07	234981390	16586	122.57	14330	14330	14000	18290	9850	14070	14167.45	4.11	0	-1430	14203	14136	14013	13946	13823	14170	13980	396	4220	2500	10130	10	1	15834554	2252	15.05	1.53	12	0.10	945.00	9289.00	15160	20230816	-6.20	11050	20220927	28.69	15160	-6.20	20230816	11050	28.69	20230317	15160	-6.20	20230816	11050	28.69	20220927	0.21	N	234080	2500	395 억		651084	N	N	1	N	00	N
27	20230828	150955	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14240	170	2	1.21	231369720	16332	120.69	14330	14330	14000	18290	9850	14070	14166.65	4.11	0	-1401	14203	14136	14013	13946	13823	14170	13980	396	4220	2500	10130	10	1	15834554	2255	15.07	1.53	12	0.10	945.00	9289.00	15160	20230816	-6.07	11050	20220927	28.87	15160	-6.07	20230816	11050	28.87	20230317	15160	-6.07	20230816	11050	28.87	20220927	0.21	N	234080	2500	395 억		651084	N	N	1	N	00	N
28	20230828	140957	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14230	160	2	1.14	209983190	14826	109.56	14330	14330	14000	18290	9850	14070	14163.17	4.11	0	-1285	14203	14136	14013	13946	13823	14170	13980	396	4220	2500	10130	10	1	15834554	2253	15.06	1.53	12	0.09	945.00	9289.00	15160	20230816	-6.13	11050	20220927	28.78	15160	-6.13	20230816	11050	28.78	20230317	15160	-6.13	20230816	11050	28.78	20220927	0.21	N	234080	2500	395 억		651084	N	N	1	N	00	N
29	20230828	131006	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14240	170	2	1.21	194292060	13722	101.40	14330	14330	14000	18290	9850	14070	14159.16	4.11	0	-621	14203	14136	14013	13946	13823	14170	13980	396	4220	2500	10130	10	1	15834554	2255	15.07	1.53	12	0.09	945.00	9289.00	15160	20230816	-6.07	11050	20220927	28.87	15160	-6.07	20230816	11050	28.87	20230317	15160	-6.07	20230816	11050	28.87	20220927	0.21	N	234080	2500	395 억		651084	N	N	1	N	00	N
30	20230828	120959	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14210	140	2	1.00	148695810	10518	77.73	14330	14330	14000	18290	9850	14070	14137.27	4.11	0	-600	14203	14136	14013	13946	13823	14170	13980	396	4220	2500	10130	10	1	15834554	2250	15.04	1.53	12	0.07	945.00	9289.00	15160	20230816	-6.27	11050	20220927	28.60	15160	-6.27	20230816	11050	28.60	20230317	15160	-6.27	20230816	11050	28.60	20220927	0.21	N	234080	2500	395 억		651084	N	N	1	N	00	N
31	20230828	110953	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14170	100	2	0.71	118778680	8412	62.16	14330	14330	14000	18290	9850	14070	14120.15	4.11	0	-343	14203	14136	14013	13946	13823	14170	13980	396	4220	2500	10130	10	1	15834554	2244	14.99	1.53	12	0.05	945.00	9289.00	15160	20230816	-6.53	11050	20220927	28.24	15160	-6.53	20230816	11050	28.24	20230317	15160	-6.53	20230816	11050	28.24	20220927	0.21	N	234080	2500	395 억		651084	N	N	1	N	00	N
32	20230828	100944	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14130	60	2	0.43	70488690	5003	36.97	14330	14330	14000	18290	9850	14070	14089.28	4.11	0	-333	14203	14136	14013	13946	13823	14170	13980	396	4220	2500	10130	10	1	15834554	2237	14.95	1.52	12	0.03	945.00	9289.00	15160	20230816	-6.79	11050	20220927	27.87	15160	-6.79	20230816	11050	27.87	20230317	15160	-6.79	20230816	11050	27.87	20220927	0.21	N	234080	2500	395 억		651084	N	N	1	N	00	N
33	20230828	090957	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14050	-20	5	-0.14	16390030	1156	8.54	14330	14330	14030	18290	9850	14070	14178.23	4.11	0	-368	14203	14136	14013	13946	13823	14170	13980	396	4220	2500	10130	10	1	15834554	2225	14.87	1.51	12	0.01	945.00	9289.00	15160	20230816	-7.32	11050	20220927	27.15	15160	-7.32	20230816	11050	27.15	20230317	15160	-7.32	20230816	11050	27.15	20220927	0.21	N	234080	2500	395 억		651084	N	N	1	N	00	N
34	20230825	160950	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14070	90	2	0.64	185299390	13224	58.30	13980	14080	13890	18170	9790	13980	14012.32	4.09	0	3559	14146	14062	13896	13812	13646	14105	13855	396	4190	2500	10060	10	1	15834554	2228	14.89	1.51	12	0.08	945.00	9289.00	15160	20230816	-7.19	11050	20220927	27.33	15160	-7.19	20230816	11050	27.33	20230317	15160	-7.19	20230816	11050	27.33	20220927	0.24	N	234080	2500	395 억		647509	N	N	1	N	00	N
35	20230825	150956	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14020	40	2	0.29	174123090	12429	54.79	13980	14080	13890	18170	9790	13980	14009.42	4.09	0	3476	14146	14062	13896	13812	13646	14105	13855	396	4190	2500	10060	10	1	15834554	2220	14.84	1.51	12	0.08	945.00	9289.00	15160	20230816	-7.52	11050	20220927	26.88	15160	-7.52	20230816	11050	26.88	20230317	15160	-7.52	20230816	11050	26.88	20220927	0.24	N	234080	2500	395 억		647509	N	N	3	N	00	N
36	20230825	140954	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14050	70	2	0.50	148903840	10634	46.88	13980	14050	13890	18170	9790	13980	14002.62	4.09	0	2709	14146	14062	13896	13812	13646	14105	13855	396	4190	2500	10060	10	1	15834554	2225	14.87	1.51	12	0.07	945.00	9289.00	15160	20230816	-7.32	11050	20220927	27.15	15160	-7.32	20230816	11050	27.15	20230317	15160	-7.32	20230816	11050	27.15	20220927	0.24	N	234080	2500	395 억		647509	N	N	3	N	00	N
37	20230825	130949	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14040	60	2	0.43	124248920	8877	39.13	13980	14050	13890	18170	9790	13980	13996.72	4.09	0	1985	14146	14062	13896	13812	13646	14105	13855	396	4190	2500	10060	10	1	15834554	2223	14.86	1.51	12	0.06	945.00	9289.00	15160	20230816	-7.39	11050	20220927	27.06	15160	-7.39	20230816	11050	27.06	20230317	15160	-7.39	20230816	11050	27.06	20220927	0.24	N	234080	2500	395 억		647509	N	N	3	N	00	N
38	20230825	120951	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14020	40	2	0.29	107030060	7648	33.72	13980	14050	13890	18170	9790	13980	13994.52	4.09	0	1685	14146	14062	13896	13812	13646	14105	13855	396	4190	2500	10060	10	1	15834554	2220	14.84	1.51	12	0.05	945.00	9289.00	15160	20230816	-7.52	11050	20220927	26.88	15160	-7.52	20230816	11050	26.88	20230317	15160	-7.52	20230816	11050	26.88	20220927	0.24	N	234080	2500	395 억		647509	N	N	3	N	00	N
39	20230825	110950	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14020	40	2	0.29	91702470	6554	28.89	13980	14050	13890	18170	9790	13980	13991.83	4.09	0	1214	14146	14062	13896	13812	13646	14105	13855	396	4190	2500	10060	10	1	15834554	2220	14.84	1.51	12	0.04	945.00	9289.00	15160	20230816	-7.52	11050	20220927	26.88	15160	-7.52	20230816	11050	26.88	20230317	15160	-7.52	20230816	11050	26.88	20220927	0.24	N	234080	2500	395 억		647509	N	N	3	N	00	N
40	20230825	100955	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14010	30	2	0.21	57109550	4081	17.99	13980	14050	13890	18170	9790	13980	13994.01	4.09	0	1253	14146	14062	13896	13812	13646	14105	13855	396	4190	2500	10060	10	1	15834554	2218	14.83	1.51	12	0.03	945.00	9289.00	15160	20230816	-7.59	11050	20220927	26.79	15160	-7.59	20230816	11050	26.79	20230317	15160	-7.59	20230816	11050	26.79	20220927	0.24	N	234080	2500	395 억		647509	N	N	3	N	00	N
41	20230825	090948	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14000	20	2	0.14	15885960	1138	5.02	13980	14000	13890	18170	9790	13980	13959.54	4.09	0	502	14146	14062	13896	13812	13646	14105	13855	396	4190	2500	10060	10	1	15834554	2217	14.81	1.51	12	0.01	945.00	9289.00	15160	20230816	-7.65	11050	20220927	26.70	15160	-7.65	20230816	11050	26.70	20230317	15160	-7.65	20230816	11050	26.70	20220927	0.24	N	234080	2500	395 억		647509	N	N	3	N	00	N
42	20230824	160943	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13980	130	2	0.94	313942740	22567	40.81	13810	13980	13730	18000	9700	13850	13911.54	4.07	0	3141	14503	14176	13933	13606	13363	14055	13485	396	4150	2500	9970	10	1	15834554	2214	14.79	1.51	12	0.14	945.00	9289.00	15160	20230816	-7.78	11050	20220927	26.52	15160	-7.78	20230816	11050	26.52	20230317	15160	-7.78	20230816	11050	26.52	20220927	0.22	N	234080	2500	395 억		643944	N	N	3	N	00	N
43	20230824	150942	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13970	120	2	0.87	300781390	21625	39.11	13810	13970	13730	18000	9700	13850	13908.97	4.07	0	3242	14503	14176	13933	13606	13363	14055	13485	396	4150	2500	9970	10	1	15834554	2212	14.78	1.50	12	0.14	945.00	9289.00	15160	20230816	-7.85	11050	20220927	26.43	15160	-7.85	20230816	11050	26.43	20230317	15160	-7.85	20230816	11050	26.43	20220927	0.22	N	234080	2500	395 억		643944	N	N	4	N	00	N
44	20230824	140943	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13940	90	2	0.65	256753800	18461	33.39	13810	13970	13730	18000	9700	13850	13907.90	4.07	0	3006	14503	14176	13933	13606	13363	14055	13485	396	4150	2500	9970	10	1	15834554	2207	14.75	1.50	12	0.12	945.00	9289.00	15160	20230816	-8.05	11050	20220927	26.15	15160	-8.05	20230816	11050	26.15	20230317	15160	-8.05	20230816	11050	26.15	20220927	0.22	N	234080	2500	395 억		643944	N	N	4	N	00	N
45	20230824	130947	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13940	90	2	0.65	230673300	16589	30.00	13810	13970	13730	18000	9700	13850	13905.20	4.07	0	3206	14503	14176	13933	13606	13363	14055	13485	396	4150	2500	9970	10	1	15834554	2207	14.75	1.50	12	0.10	945.00	9289.00	15160	20230816	-8.05	11050	20220927	26.15	15160	-8.05	20230816	11050	26.15	20230317	15160	-8.05	20230816	11050	26.15	20220927	0.22	N	234080	2500	395 억		643944	N	N	4	N	00	N
46	20230824	120950	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	50	2	0.36	192853700	13870	25.08	13810	13970	13730	18000	9700	13850	13904.38	4.07	0	2169	14503	14176	13933	13606	13363	14055	13485	396	4150	2500	9970	10	1	15834554	2201	14.71	1.50	12	0.09	945.00	9289.00	15160	20230816	-8.31	11050	20220927	25.79	15160	-8.31	20230816	11050	25.79	20230317	15160	-8.31	20230816	11050	25.79	20220927	0.22	N	234080	2500	395 억		643944	N	N	4	N	00	N
47	20230824	110946	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	50	2	0.36	133817690	9631	17.42	13810	13970	13730	18000	9700	13850	13894.48	4.07	0	1304	14503	14176	13933	13606	13363	14055	13485	396	4150	2500	9970	10	1	15834554	2201	14.71	1.50	12	0.06	945.00	9289.00	15160	20230816	-8.31	11050	20220927	25.79	15160	-8.31	20230816	11050	25.79	20230317	15160	-8.31	20230816	11050	25.79	20220927	0.22	N	234080	2500	395 억		643944	N	N	4	N	00	N
48	20230824	100942	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13950	100	2	0.72	61996260	4461	8.07	13810	13970	13730	18000	9700	13850	13897.39	4.07	0	476	14503	14176	13933	13606	13363	14055	13485	396	4150	2500	9970	10	1	15834554	2209	14.76	1.50	12	0.03	945.00	9289.00	15160	20230816	-7.98	11050	20220927	26.24	15160	-7.98	20230816	11050	26.24	20230317	15160	-7.98	20230816	11050	26.24	20220927	0.22	N	234080	2500	395 억		643944	N	N	4	N	00	N
49	20230824	090944	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	-50	5	-0.36	12653930	915	1.65	13810	13870	13800	18000	9700	13850	13829.43	4.07	0	53	14503	14176	13933	13606	13363	14055	13485	396	4150	2500	9970	10	1	15834554	2185	14.60	1.49	12	0.01	945.00	9289.00	15160	20230816	-8.97	11050	20220927	24.89	15160	-8.97	20230816	11050	24.89	20230317	15160	-8.97	20230816	11050	24.89	20220927	0.22	N	234080	2500	395 억		643944	N	N	4	N	00	N
50	20230823	160940	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13850	-270	5	-1.91	762537640	55224	250.19	14260	14260	13690	18350	9890	14120	13808.08	4.06	0	-2994	14566	14342	14206	13982	13846	14275	13915	396	4230	2500	10160	10	1	15834554	2193	14.66	1.49	12	0.35	945.00	9289.00	15160	20230816	-8.64	11050	20220927	25.34	15160	-8.64	20230816	11050	25.34	20230317	15160	-8.64	20230816	11050	25.34	20220927	0.23	N	234080	2500	395 억		642922	N	N	4	N	00	N
51	20230823	150938	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13720	-400	5	-2.83	729205670	52812	239.26	14260	14260	13690	18350	9890	14120	13807.58	4.06	0	-2166	14566	14342	14206	13982	13846	14275	13915	396	4230	2500	10160	10	1	15834554	2173	14.52	1.48	12	0.33	945.00	9289.00	15160	20230816	-9.50	11050	20220927	24.16	15160	-9.50	20230816	11050	24.16	20230317	15160	-9.50	20230816	11050	24.16	20220927	0.23	N	234080	2500	395 억		642922	N	N	5	N	00	N
52	20230823	140947	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13730	-390	5	-2.76	610257710	44158	200.05	14260	14260	13690	18350	9890	14120	13819.87	4.06	0	-657	14566	14342	14206	13982	13846	14275	13915	396	4230	2500	10160	10	1	15834554	2174	14.53	1.48	12	0.28	945.00	9289.00	15160	20230816	-9.43	11050	20220927	24.25	15160	-9.43	20230816	11050	24.25	20230317	15160	-9.43	20230816	11050	24.25	20220927	0.23	N	234080	2500	395 억		642922	N	N	5	N	00	N
53	20230823	130938	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13700	-420	5	-2.97	541839440	39169	177.45	14260	14260	13700	18350	9890	14120	13833.37	4.06	0	1182	14566	14342	14206	13982	13846	14275	13915	396	4230	2500	10160	10	1	15834554	2169	14.50	1.47	12	0.25	945.00	9289.00	15160	20230816	-9.63	11050	20220927	23.98	15160	-9.63	20230816	11050	23.98	20230317	15160	-9.63	20230816	11050	23.98	20220927	0.23	N	234080	2500	395 억		642922	N	N	5	N	00	N
54	20230823	120945	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13770	-350	5	-2.48	334739960	24077	109.08	14260	14260	13760	18350	9890	14120	13902.89	4.06	0	204	14566	14342	14206	13982	13846	14275	13915	396	4230	2500	10160	10	1	15834554	2180	14.57	1.48	12	0.15	945.00	9289.00	15160	20230816	-9.17	11050	20220927	24.62	15160	-9.17	20230816	11050	24.62	20230317	15160	-9.17	20230816	11050	24.62	20220927	0.23	N	234080	2500	395 억		642922	N	N	5	N	00	N
55	20230823	110940	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13910	-210	5	-1.49	243681690	17489	79.23	14260	14260	13830	18350	9890	14120	13933.43	4.06	0	2079	14566	14342	14206	13982	13846	14275	13915	396	4230	2500	10160	10	1	15834554	2203	14.72	1.50	12	0.11	945.00	9289.00	15160	20230816	-8.25	11050	20220927	25.88	15160	-8.25	20230816	11050	25.88	20230317	15160	-8.25	20230816	11050	25.88	20220927	0.23	N	234080	2500	395 억		642922	N	N	5	N	00	N
56	20230823	100940	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13970	-150	5	-1.06	171352490	12286	55.66	14260	14260	13830	18350	9890	14120	13946.97	4.06	0	3088	14566	14342	14206	13982	13846	14275	13915	396	4230	2500	10160	10	1	15834554	2212	14.78	1.50	12	0.08	945.00	9289.00	15160	20230816	-7.85	11050	20220927	26.43	15160	-7.85	20230816	11050	26.43	20230317	15160	-7.85	20230816	11050	26.43	20220927	0.23	N	234080	2500	395 억		642922	N	N	5	N	00	N
57	20230823	090948	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14180	60	2	0.42	7693800	544	2.46	14260	14260	14040	18350	9890	14120	14143.01	4.06	0	-116	14566	14342	14206	13982	13846	14275	13915	396	4230	2500	10160	10	1	15834554	2245	15.01	1.53	12	0.00	945.00	9289.00	15160	20230816	-6.46	11050	20220927	28.33	15160	-6.46	20230816	11050	28.33	20230317	15160	-6.46	20230816	11050	28.33	20220927	0.23	N	234080	2500	395 억		642922	N	N	5	N	00	N
58	20230822	160936	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14120	-140	5	-0.98	313130110	22059	56.09	14430	14430	14070	18530	9990	14260	14195.19	4.05	0	2348	14980	14620	14440	14080	13900	14530	13990	396	4270	2500	10260	10	1	15834554	2236	14.94	1.52	12	0.14	945.00	9289.00	15160	20230816	-6.86	11050	20220927	27.78	15160	-6.86	20230816	11050	27.78	20230317	15160	-6.86	20230816	11050	27.78	20220927	0.24	N	234080	2500	395 억		640574	N	N	5	N	00	N
59	20230822	150935	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14080	-180	5	-1.26	303203970	21356	54.31	14430	14430	14070	18530	9990	14260	14197.60	4.05	0	2248	14980	14620	14440	14080	13900	14530	13990	396	4270	2500	10260	10	1	15834554	2230	14.90	1.52	12	0.13	945.00	9289.00	15160	20230816	-7.12	11050	20220927	27.42	15160	-7.12	20230816	11050	27.42	20230317	15160	-7.12	20230816	11050	27.42	20220927	0.24	N	234080	2500	395 억		640574	N	N	8	N	00	N
60	20230822	140936	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14200	-60	5	-0.42	235103680	16528	42.03	14430	14430	14110	18530	9990	14260	14224.57	4.05	0	1452	14980	14620	14440	14080	13900	14530	13990	396	4270	2500	10260	10	1	15834554	2249	15.03	1.53	12	0.10	945.00	9289.00	15160	20230816	-6.33	11050	20220927	28.51	15160	-6.33	20230816	11050	28.51	20230317	15160	-6.33	20230816	11050	28.51	20220927	0.24	N	234080	2500	395 억		640574	N	N	8	N	00	N
61	20230822	130933	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14250	-10	5	-0.07	143945960	10097	25.68	14430	14430	14170	18530	9990	14260	14256.31	4.05	0	1080	14980	14620	14440	14080	13900	14530	13990	396	4270	2500	10260	10	1	15834554	2256	15.08	1.53	12	0.06	945.00	9289.00	15160	20230816	-6.00	11050	20220927	28.96	15160	-6.00	20230816	11050	28.96	20230317	15160	-6.00	20230816	11050	28.96	20220927	0.24	N	234080	2500	395 억		640574	N	N	8	N	00	N
62	20230822	120921	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14270	10	2	0.07	123137760	8635	21.96	14430	14430	14170	18530	9990	14260	14260.31	4.05	0	1134	14980	14620	14440	14080	13900	14530	13990	396	4270	2500	10260	10	1	15834554	2260	15.10	1.54	12	0.05	945.00	9289.00	15160	20230816	-5.87	11050	20220927	29.14	15160	-5.87	20230816	11050	29.14	20230317	15160	-5.87	20230816	11050	29.14	20220927	0.24	N	234080	2500	395 억		640574	N	N	8	N	00	N
63	20230822	110934	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14280	20	2	0.14	102761600	7204	18.32	14430	14430	14170	18530	9990	14260	14264.52	4.05	0	998	14980	14620	14440	14080	13900	14530	13990	396	4270	2500	10260	10	1	15834554	2261	15.11	1.54	12	0.05	945.00	9289.00	15160	20230816	-5.80	11050	20220927	29.23	15160	-5.80	20230816	11050	29.23	20230317	15160	-5.80	20230816	11050	29.23	20220927	0.24	N	234080	2500	395 억		640574	N	N	8	N	00	N
64	20230822	100930	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14270	10	2	0.07	75977510	5325	13.54	14430	14430	14170	18530	9990	14260	14268.08	4.05	0	542	14980	14620	14440	14080	13900	14530	13990	396	4270	2500	10260	10	1	15834554	2260	15.10	1.54	12	0.03	945.00	9289.00	15160	20230816	-5.87	11050	20220927	29.14	15160	-5.87	20230816	11050	29.14	20230317	15160	-5.87	20230816	11050	29.14	20220927	0.24	N	234080	2500	395 억		640574	N	N	8	N	00	N
65	20230822	090931	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14290	30	2	0.21	18223440	1275	3.24	14430	14430	14170	18530	9990	14260	14292.89	4.05	0	-409	14980	14620	14440	14080	13900	14530	13990	396	4270	2500	10260	10	1	15834554	2263	15.12	1.54	12	0.01	945.00	9289.00	15160	20230816	-5.74	11050	20220927	29.32	15160	-5.74	20230816	11050	29.32	20230317	15160	-5.74	20230816	11050	29.32	20220927	0.24	N	234080	2500	395 억		640574	N	N	8	N	00	N
66	20230821	160929	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14260	-130	5	-0.90	564698250	39317	104.86	14590	14800	14260	18700	10080	14390	14362.70	4.07	0	-3550	14710	14550	14330	14170	13950	14440	14060	396	4310	2500	10360	10	1	15834554	2258	15.09	1.54	12	0.25	945.00	9289.00	15160	20230816	-5.94	11050	20220927	29.05	15160	-5.94	20230816	11050	29.05	20230317	15160	-5.94	20230816	11050	29.05	20220927	0.21	N	234080	2500	395 억		644375	N	N	8	N	00	N
67	20230821	150935	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14280	-110	5	-0.76	520481040	36219	96.59	14590	14800	14260	18700	10080	14390	14370.39	4.07	0	-5351	14710	14550	14330	14170	13950	14440	14060	396	4310	2500	10360	10	1	15834554	2261	15.11	1.54	12	0.23	945.00	9289.00	15160	20230816	-5.80	11050	20220927	29.23	15160	-5.80	20230816	11050	29.23	20230317	15160	-5.80	20230816	11050	29.23	20220927	0.21	N	234080	2500	395 억		644375	N	N	10	N	00	N
68	20230821	140931	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14310	-80	5	-0.56	454748630	31614	84.31	14590	14800	14270	18700	10080	14390	14384.41	4.07	0	-3694	14710	14550	14330	14170	13950	14440	14060	396	4310	2500	10360	10	1	15834554	2266	15.14	1.54	12	0.20	945.00	9289.00	15160	20230816	-5.61	11050	20220927	29.50	15160	-5.61	20230816	11050	29.50	20230317	15160	-5.61	20230816	11050	29.50	20220927	0.21	N	234080	2500	395 억		644375	N	N	10	N	00	N
69	20230821	130941	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14310	-80	5	-0.56	373166880	25906	69.09	14590	14800	14290	18700	10080	14390	14404.65	4.07	0	-2043	14710	14550	14330	14170	13950	14440	14060	396	4310	2500	10360	10	1	15834554	2266	15.14	1.54	12	0.16	945.00	9289.00	15160	20230816	-5.61	11050	20220927	29.50	15160	-5.61	20230816	11050	29.50	20230317	15160	-5.61	20230816	11050	29.50	20220927	0.21	N	234080	2500	395 억		644375	N	N	10	N	00	N
70	20230821	120939	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14330	-60	5	-0.42	308144460	21364	56.98	14590	14800	14310	18700	10080	14390	14423.54	4.07	0	-2558	14710	14550	14330	14170	13950	14440	14060	396	4310	2500	10360	10	1	15834554	2269	15.16	1.54	12	0.13	945.00	9289.00	15160	20230816	-5.47	11050	20220927	29.68	15160	-5.47	20230816	11050	29.68	20230317	15160	-5.47	20230816	11050	29.68	20220927	0.21	N	234080	2500	395 억		644375	N	N	10	N	00	N
71	20230821	110930	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14360	-30	5	-0.21	280276260	19422	51.80	14590	14800	14310	18700	10080	14390	14430.86	4.07	0	-2483	14710	14550	14330	14170	13950	14440	14060	396	4310	2500	10360	10	1	15834554	2274	15.20	1.55	12	0.12	945.00	9289.00	15160	20230816	-5.28	11050	20220927	29.95	15160	-5.28	20230816	11050	29.95	20230317	15160	-5.28	20230816	11050	29.95	20220927	0.21	N	234080	2500	395 억		644375	N	N	10	N	00	N
72	20230821	100929	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14420	30	2	0.21	207709930	14365	38.31	14590	14800	14310	18700	10080	14390	14459.45	4.07	0	-675	14710	14550	14330	14170	13950	14440	14060	396	4310	2500	10360	10	1	15834554	2283	15.26	1.55	12	0.09	945.00	9289.00	15160	20230816	-4.88	11050	20220927	30.50	15160	-4.88	20230816	11050	30.50	20230317	15160	-4.88	20230816	11050	30.50	20220927	0.21	N	234080	2500	395 억		644375	N	N	10	N	00	N
73	20230821	090938	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14590	200	2	1.39	76635690	5251	14.00	14590	14800	14520	18700	10080	14390	14594.49	4.07	0	-1333	14710	14550	14330	14170	13950	14440	14060	396	4310	2500	10360	10	1	15834554	2310	15.44	1.57	12	0.03	945.00	9289.00	15160	20230816	-3.76	11050	20220927	32.04	15160	-3.76	20230816	11050	32.04	20230317	15160	-3.76	20230816	11050	32.04	20220927	0.21	N	234080	2500	395 억		644375	N	N	10	N	00	N
74	20230818	160930	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14390	-40	5	-0.28	536407000	37423	79.70	14420	14490	14110	18750	10110	14430	14333.50	4.09	0	1275	15250	14840	14520	14110	13790	14680	13950	396	4320	2500	10380	10	1	15834554	2279	15.23	1.55	12	0.24	945.00	9289.00	15160	20230816	-5.08	11050	20220927	30.23	15160	-5.08	20230816	11050	30.23	20230317	15160	-5.08	20230816	11050	30.23	20220927	0.20	N	234080	2500	395 억		647270	N	N	10	N	00	N
75	20230818	150922	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14400	-30	5	-0.21	504000510	35168	74.89	14420	14490	14110	18750	10110	14430	14331.22	4.09	0	938	15250	14840	14520	14110	13790	14680	13950	396	4320	2500	10380	10	1	15834554	2280	15.24	1.55	12	0.22	945.00	9289.00	15160	20230816	-5.01	11050	20220927	30.32	15160	-5.01	20230816	11050	30.32	20230317	15160	-5.01	20230816	11050	30.32	20220927	0.20	N	234080	2500	395 억		647270	N	N	27	N	00	N
76	20230818	140929	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14450	20	2	0.14	394188380	27549	58.67	14420	14490	14110	18750	10110	14430	14308.63	4.09	0	3963	15250	14840	14520	14110	13790	14680	13950	396	4320	2500	10380	10	1	15834554	2288	15.29	1.56	12	0.17	945.00	9289.00	15160	20230816	-4.68	11050	20220927	30.77	15160	-4.68	20230816	11050	30.77	20230317	15160	-4.68	20230816	11050	30.77	20220927	0.20	N	234080	2500	395 억		647270	N	N	27	N	00	N
77	20230818	130922	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14470	40	2	0.28	346038320	24217	51.57	14420	14490	14110	18750	10110	14430	14289.07	4.09	0	4124	15250	14840	14520	14110	13790	14680	13950	396	4320	2500	10380	10	1	15834554	2291	15.31	1.56	12	0.15	945.00	9289.00	15160	20230816	-4.55	11050	20220927	30.95	15160	-4.55	20230816	11050	30.95	20230317	15160	-4.55	20230816	11050	30.95	20220927	0.20	N	234080	2500	395 억		647270	N	N	27	N	00	N
78	20230818	120934	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14490	60	2	0.42	292471390	20508	43.67	14420	14490	14110	18750	10110	14430	14261.33	4.09	0	3893	15250	14840	14520	14110	13790	14680	13950	396	4320	2500	10380	10	1	15834554	2294	15.33	1.56	12	0.13	945.00	9289.00	15160	20230816	-4.42	11050	20220927	31.13	15160	-4.42	20230816	11050	31.13	20230317	15160	-4.42	20230816	11050	31.13	20220927	0.20	N	234080	2500	395 억		647270	N	N	27	N	00	N
79	20230818	110925	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14350	-80	5	-0.55	248462060	17460	37.18	14420	14420	14110	18750	10110	14430	14230.36	4.09	0	3623	15250	14840	14520	14110	13790	14680	13950	396	4320	2500	10380	10	1	15834554	2272	15.19	1.54	12	0.11	945.00	9289.00	15160	20230816	-5.34	11050	20220927	29.86	15160	-5.34	20230816	11050	29.86	20230317	15160	-5.34	20230816	11050	29.86	20220927	0.20	N	234080	2500	395 억		647270	N	N	27	N	00	N
80	20230818	100930	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14310	-120	5	-0.83	193268900	13601	28.96	14420	14420	14110	18750	10110	14430	14209.90	4.09	0	693	15250	14840	14520	14110	13790	14680	13950	396	4320	2500	10380	10	1	15834554	2266	15.14	1.54	12	0.09	945.00	9289.00	15160	20230816	-5.61	11050	20220927	29.50	15160	-5.61	20230816	11050	29.50	20230317	15160	-5.61	20230816	11050	29.50	20220927	0.20	N	234080	2500	395 억		647270	N	N	27	N	00	N
81	20230818	090934	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14150	-280	5	-1.94	28771610	2032	4.33	14420	14420	14110	18750	10110	14430	14159.26	4.09	0	249	15250	14840	14520	14110	13790	14680	13950	396	4320	2500	10380	10	1	15834554	2241	14.97	1.52	12	0.01	945.00	9289.00	15160	20230816	-6.66	11050	20220927	28.05	15160	-6.66	20230816	11050	28.05	20230317	15160	-6.66	20230816	11050	28.05	20220927	0.20	N	234080	2500	395 억		647270	N	N	27	N	00	N
82	20230817	160930	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14430	-350	5	-2.37	674471560	46908	71.31	14900	14930	14200	19210	10350	14780	14378.51	4.06	0	1641	15420	15100	14840	14520	14260	14970	14390	396	4430	2500	10640	10	1	15834554	2285	15.27	1.55	12	0.30	945.00	9289.00	15160	20230816	-4.82	11050	20220927	30.59	15160	-4.82	20230816	11050	30.59	20230317	15160	-4.82	20230816	11050	30.59	20220927	0.17	N	234080	2500	395 억		642722	N	N	27	N	00	N
83	20230817	150936	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14350	-430	5	-2.91	643834510	44784	68.08	14900	14930	14200	19210	10350	14780	14376.44	4.06	0	2314	15420	15100	14840	14520	14260	14970	14390	396	4430	2500	10640	10	1	15834554	2272	15.19	1.54	12	0.28	945.00	9289.00	15160	20230816	-5.34	11050	20220927	29.86	15160	-5.34	20230816	11050	29.86	20230317	15160	-5.34	20230816	11050	29.86	20220927	0.17	N	234080	2500	395 억		642722	N	N	6	N	00	N
84	20230817	140927	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14400	-380	5	-2.57	571385170	39744	60.42	14900	14930	14200	19210	10350	14780	14376.64	4.06	0	3371	15420	15100	14840	14520	14260	14970	14390	396	4430	2500	10640	10	1	15834554	2280	15.24	1.55	12	0.25	945.00	9289.00	15160	20230816	-5.01	11050	20220927	30.32	15160	-5.01	20230816	11050	30.32	20230317	15160	-5.01	20230816	11050	30.32	20220927	0.17	N	234080	2500	395 억		642722	N	N	6	N	00	N
85	20230817	130924	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14360	-420	5	-2.84	502485040	34942	53.12	14900	14930	14200	19210	10350	14780	14380.55	4.06	0	3571	15420	15100	14840	14520	14260	14970	14390	396	4430	2500	10640	10	1	15834554	2274	15.20	1.55	12	0.22	945.00	9289.00	15160	20230816	-5.28	11050	20220927	29.95	15160	-5.28	20230816	11050	29.95	20230317	15160	-5.28	20230816	11050	29.95	20220927	0.17	N	234080	2500	395 억		642722	N	N	6	N	00	N
86	20230817	120927	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14330	-450	5	-3.04	443524000	30828	46.87	14900	14930	14200	19210	10350	14780	14387.05	4.06	0	4090	15420	15100	14840	14520	14260	14970	14390	396	4430	2500	10640	10	1	15834554	2269	15.16	1.54	12	0.19	945.00	9289.00	15160	20230816	-5.47	11050	20220927	29.68	15160	-5.47	20230816	11050	29.68	20230317	15160	-5.47	20230816	11050	29.68	20220927	0.17	N	234080	2500	395 억		642722	N	N	6	N	00	N
87	20230817	110929	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14310	-470	5	-3.18	405050760	28145	42.79	14900	14930	14200	19210	10350	14780	14391.57	4.06	0	4035	15420	15100	14840	14520	14260	14970	14390	396	4430	2500	10640	10	1	15834554	2266	15.14	1.54	12	0.18	945.00	9289.00	15160	20230816	-5.61	11050	20220927	29.50	15160	-5.61	20230816	11050	29.50	20230317	15160	-5.61	20230816	11050	29.50	20220927	0.17	N	234080	2500	395 억		642722	N	N	6	N	00	N
88	20230817	100924	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14430	-350	5	-2.37	263509810	18248	27.74	14900	14930	14200	19210	10350	14780	14440.48	4.06	0	2849	15420	15100	14840	14520	14260	14970	14390	396	4430	2500	10640	10	1	15834554	2285	15.27	1.55	12	0.12	945.00	9289.00	15160	20230816	-4.82	11050	20220927	30.59	15160	-4.82	20230816	11050	30.59	20230317	15160	-4.82	20230816	11050	30.59	20220927	0.17	N	234080	2500	395 억		642722	N	N	6	N	00	N
89	20230817	090921	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14510	-270	5	-1.83	45265730	3086	4.69	14900	14930	14500	19210	10350	14780	14668.09	4.06	0	-941	15420	15100	14840	14520	14260	14970	14390	396	4430	2500	10640	10	1	15834554	2298	15.35	1.56	12	0.02	945.00	9289.00	15160	20230816	-4.29	11050	20220927	31.31	15160	-4.29	20230816	11050	31.31	20230317	15160	-4.29	20230816	11050	31.31	20220927	0.17	N	234080	2500	395 억		642722	N	N	6	N	00	N
90	20230816	160927	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14780	-150	5	-1.00	970204160	65378	79.61	15000	15160	14580	19400	10460	14930	14840.04	4.07	0	-7433	15296	15112	14826	14642	14356	15205	14735	396	4470	2500	10740	10	1	15834554	2340	15.64	1.59	12	0.41	945.00	9289.00	15160	20230816	-2.51	11050	20220927	33.76	15160	-2.51	20230816	11050	33.76	20230317	15160	-2.51	20230816	11050	33.76	20220927	0.18	N	234080	2500	395 억		643844	N	N	6	N	00	N
91	20230816	150929	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14740	-190	5	-1.27	929939380	62654	76.29	15000	15160	14580	19400	10460	14930	14842.46	4.07	0	-7678	15296	15112	14826	14642	14356	15205	14735	396	4470	2500	10740	10	1	15834554	2334	15.60	1.59	12	0.40	945.00	9289.00	15160	20230816	-2.77	11050	20220927	33.39	15160	-2.77	20230816	11050	33.39	20230317	15160	-2.77	20230816	11050	33.39	20220927	0.18	N	234080	2500	395 억		643844	N	N	9	N	00	N
92	20230816	140928	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14900	-30	5	-0.20	809981200	54553	66.43	15000	15160	14580	19400	10460	14930	14847.60	4.07	0	-8001	15296	15112	14826	14642	14356	15205	14735	396	4470	2500	10740	10	1	15834554	2359	15.77	1.60	12	0.34	945.00	9289.00	15160	20230816	-1.72	11050	20220927	34.84	15160	-1.72	20230816	11050	34.84	20230317	15160	-1.72	20230816	11050	34.84	20220927	0.18	N	234080	2500	395 억		643844	N	N	9	N	00	N
93	20230816	130924	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14920	-10	5	-0.07	711427980	47922	58.35	15000	15160	14580	19400	10460	14930	14845.54	4.07	0	-4929	15296	15112	14826	14642	14356	15205	14735	396	4470	2500	10740	10	1	15834554	2363	15.79	1.61	12	0.30	945.00	9289.00	15160	20230816	-1.58	11050	20220927	35.02	15160	-1.58	20230816	11050	35.02	20230317	15160	-1.58	20230816	11050	35.02	20220927	0.18	N	234080	2500	395 억		643844	N	N	9	N	00	N
94	20230816	120938	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14860	-70	5	-0.47	666046950	44873	54.64	15000	15160	14580	19400	10460	14930	14842.93	4.07	0	-5972	15296	15112	14826	14642	14356	15205	14735	396	4470	2500	10740	10	1	15834554	2353	15.72	1.60	12	0.28	945.00	9289.00	15160	20230816	-1.98	11050	20220927	34.48	15160	-1.98	20230816	11050	34.48	20230317	15160	-1.98	20230816	11050	34.48	20220927	0.18	N	234080	2500	395 억		643844	N	N	9	N	00	N
95	20230816	110933	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14830	-100	5	-0.67	598505000	40319	49.09	15000	15160	14580	19400	10460	14930	14844.24	4.07	0	-6888	15296	15112	14826	14642	14356	15205	14735	396	4470	2500	10740	10	1	15834554	2348	15.69	1.60	12	0.25	945.00	9289.00	15160	20230816	-2.18	11050	20220927	34.21	15160	-2.18	20230816	11050	34.21	20230317	15160	-2.18	20230816	11050	34.21	20220927	0.18	N	234080	2500	395 억		643844	N	N	9	N	00	N
96	20230816	100928	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14980	50	2	0.33	431265640	29090	35.42	15000	15160	14580	19400	10460	14930	14825.22	4.07	0	-4134	15296	15112	14826	14642	14356	15205	14735	396	4470	2500	10740	10	1	15834554	2372	15.85	1.61	12	0.18	945.00	9289.00	15160	20230816	-1.19	11050	20220927	35.57	15160	-1.19	20230816	11050	35.57	20230317	15160	-1.19	20230816	11050	35.57	20220927	0.18	N	234080	2500	395 억		643844	N	N	9	N	00	N
97	20230816	090924	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14980	50	2	0.33	115199370	7700	9.38	15000	15160	14800	19400	10460	14930	14960.96	4.07	0	-2698	15296	15112	14826	14642	14356	15205	14735	396	4470	2500	10740	10	1	15834554	2372	15.85	1.61	12	0.05	945.00	9289.00	15160	20230816	-1.19	11050	20220927	35.57	15160	-1.19	20230816	11050	35.57	20230317	15160	-1.19	20230816	11050	35.57	20220927	0.18	N	234080	2500	395 억		643844	N	N	9	N	00	N
98	20230814	160917	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14930	390	2	2.68	1219780680	81976	75.08	14540	15010	14540	18900	10180	14540	14879.62	3.94	0	10634	15073	14806	14373	14106	13673	14940	14240	396	4360	2500	10460	10	1	15834554	2364	15.80	1.61	12	0.52	945.00	9289.00	15060	20230810	-0.86	11050	20220927	35.11	15060	-0.86	20230810	11050	35.11	20230317	15060	-0.86	20230810	11050	35.11	20220927	0.23	N	234080	2500	395 억		624648	N	N	9	N	00	N
99	20230814	150913	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14880	340	2	2.34	1127762200	75803	69.42	14540	15010	14540	18900	10180	14540	14877.54	3.94	0	10903	15073	14806	14373	14106	13673	14940	14240	396	4360	2500	10460	10	1	15834554	2356	15.75	1.60	12	0.48	945.00	9289.00	15060	20230810	-1.20	11050	20220927	34.66	15060	-1.20	20230810	11050	34.66	20230317	15060	-1.20	20230810	11050	34.66	20220927	0.23	N	234080	2500	395 억		624648	N	N	24	N	00	N
100	20230814	140916	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14810	270	2	1.86	938732620	63074	57.77	14540	15010	14540	18900	10180	14540	14883.04	3.94	0	9031	15073	14806	14373	14106	13673	14940	14240	396	4360	2500	10460	10	1	15834554	2345	15.67	1.59	12	0.40	945.00	9289.00	15060	20230810	-1.66	11050	20220927	34.03	15060	-1.66	20230810	11050	34.03	20230317	15060	-1.66	20230810	11050	34.03	20220927	0.23	N	234080	2500	395 억		624648	N	N	24	N	00	N
101	20230814	130906	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14870	330	2	2.27	835659410	56136	51.41	14540	15010	14540	18900	10180	14540	14886.34	3.94	0	9667	15073	14806	14373	14106	13673	14940	14240	396	4360	2500	10460	10	1	15834554	2355	15.74	1.60	12	0.35	945.00	9289.00	15060	20230810	-1.26	11050	20220927	34.57	15060	-1.26	20230810	11050	34.57	20230317	15060	-1.26	20230810	11050	34.57	20220927	0.23	N	234080	2500	395 억		624648	N	N	24	N	00	N
102	20230814	120913	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14900	360	2	2.48	762865930	51242	46.93	14540	15010	14540	18900	10180	14540	14887.51	3.94	0	9409	15073	14806	14373	14106	13673	14940	14240	396	4360	2500	10460	10	1	15834554	2359	15.77	1.60	12	0.32	945.00	9289.00	15060	20230810	-1.06	11050	20220927	34.84	15060	-1.06	20230810	11050	34.84	20230317	15060	-1.06	20230810	11050	34.84	20220927	0.23	N	234080	2500	395 억		624648	N	N	24	N	00	N
103	20230814	110907	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14910	370	2	2.54	686517950	46119	42.24	14540	15010	14540	18900	10180	14540	14885.79	3.94	0	9096	15073	14806	14373	14106	13673	14940	14240	396	4360	2500	10460	10	1	15834554	2361	15.78	1.61	12	0.29	945.00	9289.00	15060	20230810	-1.00	11050	20220927	34.93	15060	-1.00	20230810	11050	34.93	20230317	15060	-1.00	20230810	11050	34.93	20220927	0.23	N	234080	2500	395 억		624648	N	N	24	N	00	N
104	20230814	100908	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	15000	460	2	3.16	550896840	37057	33.94	14540	15010	14540	18900	10180	14540	14866.20	3.94	0	9282	15073	14806	14373	14106	13673	14940	14240	396	4360	2500	10460	10	1	15834554	2375	15.87	1.61	12	0.23	945.00	9289.00	15060	20230810	-0.40	11050	20220927	35.75	15060	-0.40	20230810	11050	35.75	20230317	15060	-0.40	20230810	11050	35.75	20220927	0.23	N	234080	2500	395 억		624648	N	N	24	N	00	N
105	20230814	090907	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14660	120	2	0.83	40188810	2746	2.51	14540	14790	14540	18900	10180	14540	14635.40	3.94	0	-379	15073	14806	14373	14106	13673	14940	14240	396	4360	2500	10460	10	1	15834554	2321	15.51	1.58	12	0.02	945.00	9289.00	15060	20230810	-2.66	11050	20220927	32.67	15060	-2.66	20230810	11050	32.67	20230317	15060	-2.66	20230810	11050	32.67	20220927	0.23	N	234080	2500	395 억		624648	N	N	24	N	00	N
106	20230811	160907	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14540	130	2	0.90	1566803770	108917	65.13	14350	14640	13940	18730	10090	14410	14385.23	3.66	0	24676	15276	14842	14626	14192	13976	14735	14085	396	4320	2500	10370	10	1	15834554	2302	15.39	1.57	12	0.69	945.00	9289.00	15060	20230810	-3.45	11050	20220927	31.58	15060	-3.45	20230810	11050	31.58	20230317	15060	-3.45	20230810	11050	31.58	20220927	0.22	N	234080	2500	395 억		580024	N	N	24	N	00	N
107	20230811	150903	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14520	110	2	0.76	1530399780	106412	63.63	14350	14640	13940	18730	10090	14410	14381.83	3.66	0	23482	15276	14842	14626	14192	13976	14735	14085	396	4320	2500	10370	10	1	15834554	2299	15.37	1.56	12	0.67	945.00	9289.00	15060	20230810	-3.59	11050	20220927	31.40	15060	-3.59	20230810	11050	31.40	20230317	15060	-3.59	20230810	11050	31.40	20220927	0.22	N	234080	2500	395 억		580024	N	N	5	N	00	N
108	20230811	140901	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14460	50	2	0.35	1412298240	98265	58.76	14350	14640	13940	18730	10090	14410	14372.34	3.66	0	21572	15276	14842	14626	14192	13976	14735	14085	396	4320	2500	10370	10	1	15834554	2290	15.30	1.56	12	0.62	945.00	9289.00	15060	20230810	-3.98	11050	20220927	30.86	15060	-3.98	20230810	11050	30.86	20230317	15060	-3.98	20230810	11050	30.86	20220927	0.22	N	234080	2500	395 억		580024	N	N	5	N	00	N
109	20230811	130900	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14570	160	2	1.11	1299184550	90471	54.10	14350	14640	13940	18730	10090	14410	14360.23	3.66	0	22237	15276	14842	14626	14192	13976	14735	14085	396	4320	2500	10370	10	1	15834554	2307	15.42	1.57	12	0.57	945.00	9289.00	15060	20230810	-3.25	11050	20220927	31.86	15060	-3.25	20230810	11050	31.86	20230317	15060	-3.25	20230810	11050	31.86	20220927	0.22	N	234080	2500	395 억		580024	N	N	5	N	00	N
110	20230811	120852	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14620	210	2	1.46	1239903820	86403	51.67	14350	14640	13940	18730	10090	14410	14350.24	3.66	0	22218	15276	14842	14626	14192	13976	14735	14085	396	4320	2500	10370	10	1	15834554	2315	15.47	1.57	12	0.55	945.00	9289.00	15060	20230810	-2.92	11050	20220927	32.31	15060	-2.92	20230810	11050	32.31	20230317	15060	-2.92	20230810	11050	32.31	20220927	0.22	N	234080	2500	395 억		580024	N	N	5	N	00	N
111	20230811	110853	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14610	200	2	1.39	1169202480	81568	48.77	14350	14640	13940	18730	10090	14410	14334.08	3.66	0	20749	15276	14842	14626	14192	13976	14735	14085	396	4320	2500	10370	10	1	15834554	2313	15.46	1.57	12	0.52	945.00	9289.00	15060	20230810	-2.99	11050	20220927	32.22	15060	-2.99	20230810	11050	32.22	20230317	15060	-2.99	20230810	11050	32.22	20220927	0.22	N	234080	2500	395 억		580024	N	N	5	N	00	N
112	20230811	100848	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14560	150	2	1.04	975795960	68265	40.82	14350	14640	13940	18730	10090	14410	14294.24	3.66	0	15213	15276	14842	14626	14192	13976	14735	14085	396	4320	2500	10370	10	1	15834554	2306	15.41	1.57	12	0.43	945.00	9289.00	15060	20230810	-3.32	11050	20220927	31.76	15060	-3.32	20230810	11050	31.76	20230317	15060	-3.32	20230810	11050	31.76	20220927	0.22	N	234080	2500	395 억		580024	N	N	5	N	00	N
113	20230811	090859	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14130	-280	5	-1.94	355009440	25059	14.98	14350	14560	13940	18730	10090	14410	14166.94	3.66	0	395	15276	14842	14626	14192	13976	14735	14085	396	4320	2500	10370	10	1	15834554	2237	14.95	1.52	12	0.16	945.00	9289.00	15060	20230810	-6.18	11050	20220927	27.87	15060	-6.18	20230810	11050	27.87	20230317	15060	-6.18	20230810	11050	27.87	20220927	0.22	N	234080	2500	395 억		580024	N	N	5	N	00	N
114	20230810	160849	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14410	-390	5	-2.64	2457705720	166925	184.13	14800	15060	14410	19240	10360	14800	14735.62	3.32	0	43248	15200	15000	14600	14400	14000	15100	14500	396	4440	2500	10650	10	1	15834554	2282	15.25	1.55	12	1.05	945.00	9289.00	15060	20230810	-4.32	11050	20220927	30.41	15060	-4.32	20230810	11050	30.41	20230317	15060	-4.32	20230810	11050	30.41	20220927	0.22	N	234080	2500	395 억		525090	N	N	5	N	00	N
115	20230810	150848	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14710	-90	5	-0.61	2115632350	143297	158.07	14800	15060	14420	19240	10360	14800	14763.96	3.32	0	37082	15200	15000	14600	14400	14000	15100	14500	396	4440	2500	10650	10	1	15834554	2329	15.57	1.58	12	0.90	945.00	9289.00	15060	20230810	-2.32	11050	20220927	33.12	15060	-2.32	20230810	11050	33.12	20230317	15060	-2.32	20230810	11050	33.12	20220927	0.22	N	234080	2500	395 억		525090	N	N	0	N	00	N
116	20230810	140848	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	15000	200	2	1.35	1257306190	84963	93.72	14800	15060	14570	19240	10360	14800	14798.28	3.32	0	23615	15200	15000	14600	14400	14000	15100	14500	396	4440	2500	10650	10	1	15834554	2375	15.87	1.61	12	0.54	945.00	9289.00	15060	20230810	-0.40	11050	20220927	35.75	15060	-0.40	20230810	11050	35.75	20230317	15060	-0.40	20230810	11050	35.75	20220927	0.22	N	234080	2500	395 억		525090	N	N	0	N	00	N
117	20230810	130840	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14800	0	3	0.00	798823050	54282	59.88	14800	14890	14570	19240	10360	14800	14716.12	3.32	0	15178	15200	15000	14600	14400	14000	15100	14500	396	4440	2500	10650	10	1	15834554	2344	15.66	1.59	12	0.34	945.00	9289.00	14890	20230810	-0.60	11050	20220927	33.94	14890	-0.60	20230810	11050	33.94	20230317	14890	-0.60	20230810	11050	33.94	20220927	0.22	N	234080	2500	395 억		525090	N	N	0	N	00	N
118	20230810	120857	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14770	-30	5	-0.20	667644790	45405	50.08	14800	14890	14570	19240	10360	14800	14704.14	3.32	0	10092	15200	15000	14600	14400	14000	15100	14500	396	4440	2500	10650	10	1	15834554	2339	15.63	1.59	12	0.29	945.00	9289.00	14890	20230810	-0.81	11050	20220927	33.67	14890	-0.81	20230810	11050	33.67	20230317	14890	-0.81	20230810	11050	33.67	20220927	0.22	N	234080	2500	395 억		525090	N	N	0	N	00	N
119	20230810	110858	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14770	-30	5	-0.20	563164070	38326	42.28	14800	14890	14570	19240	10360	14800	14693.96	3.32	0	6330	15200	15000	14600	14400	14000	15100	14500	396	4440	2500	10650	10	1	15834554	2339	15.63	1.59	12	0.24	945.00	9289.00	14890	20230810	-0.81	11050	20220927	33.67	14890	-0.81	20230810	11050	33.67	20230317	14890	-0.81	20230810	11050	33.67	20220927	0.22	N	234080	2500	395 억		525090	N	N	0	N	00	N
120	20230810	100851	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14720	-80	5	-0.54	472141310	32147	35.46	14800	14890	14570	19240	10360	14800	14686.83	3.32	0	5255	15200	15000	14600	14400	14000	15100	14500	396	4440	2500	10650	10	1	15834554	2331	15.58	1.58	12	0.20	945.00	9289.00	14890	20230810	-1.14	11050	20220927	33.21	14890	-1.14	20230810	11050	33.21	20230317	14890	-1.14	20230810	11050	33.21	20220927	0.22	N	234080	2500	395 억		525090	N	N	0	N	00	N
121	20230810	090901	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14780	-20	5	-0.14	248810930	16940	18.69	14800	14880	14570	19240	10360	14800	14687.56	3.32	0	4970	15200	15000	14600	14400	14000	15100	14500	396	4440	2500	10650	10	1	15834554	2340	15.64	1.59	12	0.11	945.00	9289.00	14880	20230810	-0.67	11050	20220927	33.76	14880	-0.67	20230810	11050	33.76	20230317	14880	-0.67	20230810	11050	33.76	20220927	0.22	N	234080	2500	395 억		525090	N	N	0	N	00	N
122	20230809	160850	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14800	450	2	3.14	1324919410	90420	202.03	14350	14800	14200	18650	10050	14350	14652.78	3.23	0	6149	14823	14586	14243	14006	13663	14705	14125	396	4300	2500	10330	10	1	15834554	2344	15.66	1.59	12	0.57	945.00	9289.00	14800	20230809	0.00	11050	20220927	33.94	14800	0.00	20230809	11050	33.94	20230317	14800	0.00	20230809	11050	33.94	20220927	0.21	N	234080	2500	395 억		511039	N	N	1	N	00	N
123	20230809	150839	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14770	420	2	2.93	1227394640	83822	187.29	14350	14800	14200	18650	10050	14350	14642.87	3.23	0	6580	14823	14586	14243	14006	13663	14705	14125	396	4300	2500	10330	10	1	15834554	2339	15.63	1.59	12	0.53	945.00	9289.00	14800	20230809	-0.20	11050	20220927	33.67	14800	-0.20	20230809	11050	33.67	20230317	14800	-0.20	20230809	11050	33.67	20220927	0.21	N	234080	2500	395 억		511039	N	N	1	N	00	N
124	20230809	140836	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14710	360	2	2.51	1072028640	73257	163.68	14350	14800	14200	18650	10050	14350	14633.80	3.23	0	6799	14823	14586	14243	14006	13663	14705	14125	396	4300	2500	10330	10	1	15834554	2329	15.57	1.58	12	0.46	945.00	9289.00	14800	20230809	-0.61	11050	20220927	33.12	14800	-0.61	20230809	11050	33.12	20230317	14800	-0.61	20230809	11050	33.12	20220927	0.21	N	234080	2500	395 억		511039	N	N	1	N	00	N
125	20230809	130857	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14680	330	2	2.30	862299700	58962	131.74	14350	14800	14200	18650	10050	14350	14624.67	3.23	0	6275	14823	14586	14243	14006	13663	14705	14125	396	4300	2500	10330	10	1	15834554	2325	15.53	1.58	12	0.37	945.00	9289.00	14800	20230809	-0.81	11050	20220927	32.85	14800	-0.81	20230809	11050	32.85	20230317	14800	-0.81	20230809	11050	32.85	20220927	0.21	N	234080	2500	395 억		511039	N	N	1	N	00	N
126	20230809	120854	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14710	360	2	2.51	791322500	54133	120.95	14350	14800	14200	18650	10050	14350	14618.12	3.23	0	5875	14823	14586	14243	14006	13663	14705	14125	396	4300	2500	10330	10	1	15834554	2329	15.57	1.58	12	0.34	945.00	9289.00	14800	20230809	-0.61	11050	20220927	33.12	14800	-0.61	20230809	11050	33.12	20230317	14800	-0.61	20230809	11050	33.12	20220927	0.21	N	234080	2500	395 억		511039	N	N	1	N	00	N
127	20230809	110847	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14620	270	2	1.88	576068680	39469	88.19	14350	14800	14200	18650	10050	14350	14595.47	3.23	0	2610	14823	14586	14243	14006	13663	14705	14125	396	4300	2500	10330	10	1	15834554	2315	15.47	1.57	12	0.25	945.00	9289.00	14800	20230809	-1.22	11050	20220927	32.31	14800	-1.22	20230809	11050	32.31	20230317	14800	-1.22	20230809	11050	32.31	20220927	0.21	N	234080	2500	395 억		511039	N	N	1	N	00	N
128	20230809	100837	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14530	180	2	1.25	251471470	17352	38.77	14350	14610	14200	18650	10050	14350	14492.36	3.23	0	-349	14823	14586	14243	14006	13663	14705	14125	396	4300	2500	10330	10	1	15834554	2301	15.38	1.56	12	0.11	945.00	9289.00	14670	20230807	-0.95	11050	20220927	31.49	14670	-0.95	20230807	11050	31.49	20230317	14670	-0.95	20230807	11050	31.49	20220927	0.21	N	234080	2500	395 억		511039	N	N	1	N	00	N
129	20230809	090841	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14430	80	2	0.56	27780220	1941	4.34	14350	14430	14200	18650	10050	14350	14312.32	3.23	0	335	14823	14586	14243	14006	13663	14705	14125	396	4300	2500	10330	10	1	15834554	2285	15.27	1.55	12	0.01	945.00	9289.00	14670	20230807	-1.64	11050	20220927	30.59	14670	-1.64	20230807	11050	30.59	20230317	14670	-1.64	20230807	11050	30.59	20220927	0.21	N	234080	2500	395 억		511039	N	N	1	N	00	N
130	20230808	160857	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14350	-10	5	-0.07	637913090	44756	66.86	14320	14480	13900	18660	10060	14360	14253.13	3.20	0	359	14946	14652	14376	14082	13806	14800	14230	396	4300	2500	10330	10	1	15834554	2272	15.19	1.54	12	0.28	945.00	9289.00	14670	20230807	-2.18	11050	20220927	29.86	14670	-2.18	20230807	11050	29.86	20230317	14670	-2.18	20230807	11050	29.86	20220927	0.22	N	234080	2500	395 억		506743	N	N	1	N	00	N
131	20230808	150846	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14300	-60	5	-0.42	620730020	43555	65.07	14320	14480	13900	18660	10060	14360	14251.64	3.20	0	744	14946	14652	14376	14082	13806	14800	14230	396	4300	2500	10330	10	1	15834554	2264	15.13	1.54	12	0.28	945.00	9289.00	14670	20230807	-2.52	11050	20220927	29.41	14670	-2.52	20230807	11050	29.41	20230317	14670	-2.52	20230807	11050	29.41	20220927	0.22	N	234080	2500	395 억		506743	N	N	1	N	00	N
132	20230808	140843	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14330	-30	5	-0.21	558856770	39231	58.61	14320	14480	13900	18660	10060	14360	14245.28	3.20	0	1794	14946	14652	14376	14082	13806	14800	14230	396	4300	2500	10330	10	1	15834554	2269	15.16	1.54	12	0.25	945.00	9289.00	14670	20230807	-2.32	11050	20220927	29.68	14670	-2.32	20230807	11050	29.68	20230317	14670	-2.32	20230807	11050	29.68	20220927	0.22	N	234080	2500	395 억		506743	N	N	1	N	00	N
133	20230808	130834	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14420	60	2	0.42	507584560	35662	53.28	14320	14480	13900	18660	10060	14360	14233.21	3.20	0	2383	14946	14652	14376	14082	13806	14800	14230	396	4300	2500	10330	10	1	15834554	2283	15.26	1.55	12	0.23	945.00	9289.00	14670	20230807	-1.70	11050	20220927	30.50	14670	-1.70	20230807	11050	30.50	20230317	14670	-1.70	20230807	11050	30.50	20220927	0.22	N	234080	2500	395 억		506743	N	N	1	N	00	N
134	20230808	120841	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14360	0	3	0.00	417850210	29432	43.97	14320	14480	13900	18660	10060	14360	14197.14	3.20	0	1407	14946	14652	14376	14082	13806	14800	14230	396	4300	2500	10330	10	1	15834554	2274	15.20	1.55	12	0.19	945.00	9289.00	14670	20230807	-2.11	11050	20220927	29.95	14670	-2.11	20230807	11050	29.95	20230317	14670	-2.11	20230807	11050	29.95	20220927	0.22	N	234080	2500	395 억		506743	N	N	1	N	00	N
135	20230808	110829	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14300	-60	5	-0.42	338065430	23881	35.68	14320	14480	13900	18660	10060	14360	14156.25	3.20	0	1922	14946	14652	14376	14082	13806	14800	14230	396	4300	2500	10330	10	1	15834554	2264	15.13	1.54	12	0.15	945.00	9289.00	14670	20230807	-2.52	11050	20220927	29.41	14670	-2.52	20230807	11050	29.41	20230317	14670	-2.52	20230807	11050	29.41	20220927	0.22	N	234080	2500	395 억		506743	N	N	1	N	00	N
136	20230808	100842	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14150	-210	5	-1.46	235307290	16671	24.91	14320	14480	13900	18660	10060	14360	14114.77	3.20	0	1069	14946	14652	14376	14082	13806	14800	14230	396	4300	2500	10330	10	1	15834554	2241	14.97	1.52	12	0.11	945.00	9289.00	14670	20230807	-3.54	11050	20220927	28.05	14670	-3.54	20230807	11050	28.05	20230317	14670	-3.54	20230807	11050	28.05	20220927	0.22	N	234080	2500	395 억		506743	N	N	1	N	00	N
137	20230808	090847	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14160	-200	5	-1.39	20892420	1464	2.19	14320	14480	14150	18660	10060	14360	14270.78	3.20	0	-605	14946	14652	14376	14082	13806	14800	14230	396	4300	2500	10330	10	1	15834554	2242	14.98	1.52	12	0.01	945.00	9289.00	14670	20230807	-3.48	11050	20220927	28.14	14670	-3.48	20230807	11050	28.14	20230317	14670	-3.48	20230807	11050	28.14	20220927	0.22	N	234080	2500	395 억		506743	N	N	1	N	00	N
138	20230807	160838	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14360	60	2	0.42	957781820	66619	129.20	14300	14670	14100	18590	10010	14300	14377.17	3.23	0	-3576	14626	14462	14136	13972	13646	14545	14055	396	4290	2500	10290	10	1	15834554	2274	15.20	1.55	12	0.42	945.00	9289.00	14670	20230807	-2.11	11050	20220927	29.95	14670	-2.11	20230807	11050	29.95	20230317	14670	-2.11	20230807	11050	29.95	20220927	0.22	N	234080	2500	395 억		510951	N	N	1	N	00	N
139	20230807	150838	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14310	10	2	0.07	951212760	66161	128.31	14300	14670	14100	18590	10010	14300	14377.41	3.23	0	-3477	14626	14462	14136	13972	13646	14545	14055	396	4290	2500	10290	10	1	15834554	2266	15.14	1.54	12	0.42	945.00	9289.00	14670	20230807	-2.45	11050	20220927	29.50	14670	-2.45	20230807	11050	29.50	20230317	14670	-2.45	20230807	11050	29.50	20220927	0.22	N	234080	2500	395 억		510951	N	N	2	N	00	N
140	20230807	140843	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14260	-40	5	-0.28	874551080	60808	117.93	14300	14670	14100	18590	10010	14300	14382.36	3.23	0	-2305	14626	14462	14136	13972	13646	14545	14055	396	4290	2500	10290	10	1	15834554	2258	15.09	1.54	12	0.38	945.00	9289.00	14670	20230807	-2.79	11050	20220927	29.05	14670	-2.79	20230807	11050	29.05	20230317	14670	-2.79	20230807	11050	29.05	20220927	0.22	N	234080	2500	395 억		510951	N	N	2	N	00	N
141	20230807	130834	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14350	50	2	0.35	763989540	53050	102.88	14300	14670	14100	18590	10010	14300	14401.58	3.23	0	-4679	14626	14462	14136	13972	13646	14545	14055	396	4290	2500	10290	10	1	15834554	2272	15.19	1.54	12	0.34	945.00	9289.00	14670	20230807	-2.18	11050	20220927	29.86	14670	-2.18	20230807	11050	29.86	20230317	14670	-2.18	20230807	11050	29.86	20220927	0.22	N	234080	2500	395 억		510951	N	N	2	N	00	N
142	20230807	120833	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14420	120	2	0.84	684490150	47503	92.12	14300	14670	14100	18590	10010	14300	14409.73	3.23	0	-4190	14626	14462	14136	13972	13646	14545	14055	396	4290	2500	10290	10	1	15834554	2283	15.26	1.55	12	0.30	945.00	9289.00	14670	20230807	-1.70	11050	20220927	30.50	14670	-1.70	20230807	11050	30.50	20230317	14670	-1.70	20230807	11050	30.50	20220927	0.22	N	234080	2500	395 억		510951	N	N	2	N	00	N
143	20230807	110826	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14330	30	2	0.21	601567620	41745	80.96	14300	14670	14100	18590	10010	14300	14410.90	3.23	0	-4774	14626	14462	14136	13972	13646	14545	14055	396	4290	2500	10290	10	1	15834554	2269	15.16	1.54	12	0.26	945.00	9289.00	14670	20230807	-2.32	11050	20220927	29.68	14670	-2.32	20230807	11050	29.68	20230317	14670	-2.32	20230807	11050	29.68	20220927	0.22	N	234080	2500	395 억		510951	N	N	2	N	00	N
144	20230807	100837	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14400	100	2	0.70	480611470	33348	64.67	14300	14670	14100	18590	10010	14300	14412.48	3.23	0	-887	14626	14462	14136	13972	13646	14545	14055	396	4290	2500	10290	10	1	15834554	2280	15.24	1.55	12	0.21	945.00	9289.00	14670	20230807	-1.84	11050	20220927	30.32	14670	-1.84	20230807	11050	30.32	20230317	14670	-1.84	20230807	11050	30.32	20220927	0.22	N	234080	2500	395 억		510951	N	N	2	N	00	N
145	20230807	090834	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14560	260	2	1.82	137281170	9520	18.46	14300	14570	14250	18590	10010	14300	14422.09	3.23	0	418	14626	14462	14136	13972	13646	14545	14055	396	4290	2500	10290	10	1	15834554	2306	15.41	1.57	12	0.06	945.00	9289.00	14570	20230807	-0.07	11050	20220927	31.76	14570	-0.07	20230807	11050	31.76	20230317	14570	-0.07	20230807	11050	31.76	20220927	0.22	N	234080	2500	395 억		510951	N	N	2	N	00	N
146	20230804	160828	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14300	320	2	2.29	727099520	51490	122.88	14150	14300	13810	18170	9790	13980	14121.17	3.12	0	15326	14393	14186	13843	13636	13293	14290	13740	396	4190	2500	10060	10	1	15834554	2264	15.13	1.54	12	0.33	945.00	9289.00	14300	20230804	0.00	11050	20220927	29.41	14300	0.00	20230804	11050	29.41	20230317	14300	0.00	20230804	11050	29.41	20220927	0.22	N	234080	2500	395 억		494524	N	N	2	N	00	N
147	20230804	150827	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14230	250	2	1.79	695647770	49289	117.63	14150	14300	13810	18170	9790	13980	14113.65	3.12	0	14979	14393	14186	13843	13636	13293	14290	13740	396	4190	2500	10060	10	1	15834554	2253	15.06	1.53	12	0.31	945.00	9289.00	14300	20230804	-0.49	11050	20220927	28.78	14300	-0.49	20230804	11050	28.78	20230317	14300	-0.49	20230804	11050	28.78	20220927	0.22	N	234080	2500	395 억		494524	N	N	3	N	00	N
148	20230804	140840	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	14290	310	2	2.22	609789180	43274	103.27	14150	14300	13810	18170	9790	13980	14091.35	3.12	0	15352	14393	14186	13843	13636	13293	14290	13740	396	4190	2500	10060	10	1	15834554	2263	15.12	1.54	12	0.27	945.00	9289.00	14300	20230804	-0.07	11050	20220927	29.32	14300	-0.07	20230804	11050	29.32	20230317	14300	-0.07	20230804	11050	29.32	20220927	0.22	N	234080	2500	395 억		494524	N	N	3	N	00	N
149	20230804	130825	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14120	140	2	1.00	411754590	29327	69.99	14150	14160	13810	18170	9790	13980	14040.12	3.12	0	8968	14393	14186	13843	13636	13293	14290	13740	396	4190	2500	10060	10	1	15834554	2236	14.94	1.52	12	0.19	945.00	9289.00	14220	20230721	-0.70	11050	20220927	27.78	14220	-0.70	20230721	11050	27.78	20230317	14220	-0.70	20230721	11050	27.78	20220927	0.22	N	234080	2500	395 억		494524	N	N	3	N	00	N
150	20230804	120822	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14080	100	2	0.72	349238870	24892	59.40	14150	14160	13810	18170	9790	13980	14030.17	3.12	0	6954	14393	14186	13843	13636	13293	14290	13740	396	4190	2500	10060	10	1	15834554	2230	14.90	1.52	12	0.16	945.00	9289.00	14220	20230721	-0.98	11050	20220927	27.42	14220	-0.98	20230721	11050	27.42	20230317	14220	-0.98	20230721	11050	27.42	20220927	0.22	N	234080	2500	395 억		494524	N	N	3	N	00	N
151	20230804	110832	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14060	80	2	0.57	308746230	22013	52.53	14150	14160	13810	18170	9790	13980	14025.63	3.12	0	6136	14393	14186	13843	13636	13293	14290	13740	396	4190	2500	10060	10	1	15834554	2226	14.88	1.51	12	0.14	945.00	9289.00	14220	20230721	-1.13	11050	20220927	27.24	14220	-1.13	20230721	11050	27.24	20230317	14220	-1.13	20230721	11050	27.24	20220927	0.22	N	234080	2500	395 억		494524	N	N	3	N	00	N
152	20230804	100817	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14090	110	2	0.79	230391970	16449	39.25	14150	14160	13810	18170	9790	13980	14006.44	3.12	0	4273	14393	14186	13843	13636	13293	14290	13740	396	4190	2500	10060	10	1	15834554	2231	14.91	1.52	12	0.10	945.00	9289.00	14220	20230721	-0.91	11050	20220927	27.51	14220	-0.91	20230721	11050	27.51	20230317	14220	-0.91	20230721	11050	27.51	20220927	0.22	N	234080	2500	395 억		494524	N	N	3	N	00	N
153	20230804	090818	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14000	20	2	0.14	117787030	8456	20.18	14150	14160	13810	18170	9790	13980	13929.40	3.12	0	431	14393	14186	13843	13636	13293	14290	13740	396	4190	2500	10060	10	1	15834554	2217	14.81	1.51	12	0.05	945.00	9289.00	14220	20230721	-1.55	11050	20220927	26.70	14220	-1.55	20230721	11050	26.70	20230317	14220	-1.55	20230721	11050	26.70	20220927	0.22	N	234080	2500	395 억		494524	N	N	3	N	00	N
154	20230803	160820	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13980	280	2	2.04	581543540	41881	102.38	13500	14050	13500	17810	9590	13700	13885.62	3.01	0	16953	14086	13892	13646	13452	13206	13990	13550	396	4110	2500	9860	10	1	15834554	2214	14.79	1.51	12	0.26	945.00	9289.00	14220	20230721	-1.69	11050	20220927	26.52	14220	-1.69	20230721	11050	26.52	20230317	14220	-1.69	20230721	11050	26.52	20220927	0.24	N	234080	2500	395 억		475958	N	N	3	N	00	N
155	20230803	150827	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13930	230	2	1.68	561098380	40418	98.80	13500	14050	13500	17810	9590	13700	13882.39	3.01	0	16680	14086	13892	13646	13452	13206	13990	13550	396	4110	2500	9860	10	1	15834554	2206	14.74	1.50	12	0.26	945.00	9289.00	14220	20230721	-2.04	11050	20220927	26.06	14220	-2.04	20230721	11050	26.06	20230317	14220	-2.04	20230721	11050	26.06	20220927	0.24	N	234080	2500	395 억		475958	N	N	4	N	00	N
156	20230803	140818	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13990	290	2	2.12	514618440	37093	90.67	13500	14050	13500	17810	9590	13700	13873.73	3.01	0	15879	14086	13892	13646	13452	13206	13990	13550	396	4110	2500	9860	10	1	15834554	2215	14.80	1.51	12	0.23	945.00	9289.00	14220	20230721	-1.62	11050	20220927	26.61	14220	-1.62	20230721	11050	26.61	20230317	14220	-1.62	20230721	11050	26.61	20220927	0.24	N	234080	2500	395 억		475958	N	N	4	N	00	N
157	20230803	130822	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13880	180	2	1.31	291435770	21086	51.54	13500	13960	13500	17810	9590	13700	13821.29	3.01	0	7463	14086	13892	13646	13452	13206	13990	13550	396	4110	2500	9860	10	1	15834554	2198	14.69	1.49	12	0.13	945.00	9289.00	14220	20230721	-2.39	11050	20220927	25.61	14220	-2.39	20230721	11050	25.61	20230317	14220	-2.39	20230721	11050	25.61	20220927	0.24	N	234080	2500	395 억		475958	N	N	4	N	00	N
158	20230803	120825	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13860	160	2	1.17	253964470	18382	44.93	13500	13960	13500	17810	9590	13700	13815.93	3.01	0	6628	14086	13892	13646	13452	13206	13990	13550	396	4110	2500	9860	10	1	15834554	2195	14.67	1.49	12	0.12	945.00	9289.00	14220	20230721	-2.53	11050	20220927	25.43	14220	-2.53	20230721	11050	25.43	20230317	14220	-2.53	20230721	11050	25.43	20220927	0.24	N	234080	2500	395 억		475958	N	N	4	N	00	N
159	20230803	110815	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13760	60	2	0.44	209408240	15164	37.07	13500	13960	13500	17810	9590	13700	13809.56	3.01	0	6038	14086	13892	13646	13452	13206	13990	13550	396	4110	2500	9860	10	1	15834554	2179	14.56	1.48	12	0.10	945.00	9289.00	14220	20230721	-3.23	11050	20220927	24.52	14220	-3.23	20230721	11050	24.52	20230317	14220	-3.23	20230721	11050	24.52	20220927	0.24	N	234080	2500	395 억		475958	N	N	4	N	00	N
160	20230803	100813	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13770	70	2	0.51	44724450	3271	8.00	13500	13800	13500	17810	9590	13700	13673.02	3.01	0	1532	14086	13892	13646	13452	13206	13990	13550	396	4110	2500	9860	10	1	15834554	2180	14.57	1.48	12	0.02	945.00	9289.00	14220	20230721	-3.16	11050	20220927	24.62	14220	-3.16	20230721	11050	24.62	20230317	14220	-3.16	20230721	11050	24.62	20220927	0.24	N	234080	2500	395 억		475958	N	N	4	N	00	N
161	20230803	090814	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13580	-120	5	-0.88	11933410	883	2.16	13500	13580	13500	17810	9590	13700	13514.62	3.01	0	517	14086	13892	13646	13452	13206	13990	13550	396	4110	2500	9860	10	1	15834554	2150	14.37	1.46	12	0.01	945.00	9289.00	14220	20230721	-4.50	11050	20220927	22.90	14220	-4.50	20230721	11050	22.90	20230317	14220	-4.50	20230721	11050	22.90	20220927	0.24	N	234080	2500	395 억		475958	N	N	4	N	00	N
162	20230802	160821	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13700	-50	5	-0.36	555656800	40909	147.96	13630	13840	13400	17870	9630	13750	13582.45	2.97	0	4915	14016	13882	13756	13622	13496	13820	13560	396	4120	2500	9900	10	1	15834554	2169	14.50	1.47	12	0.26	945.00	9289.00	14220	20230721	-3.66	11050	20220927	23.98	14220	-3.66	20230721	11050	23.98	20230317	14220	-3.66	20230721	11050	23.98	20220927	0.24	N	234080	2500	395 억		470374	N	N	4	N	00	N
163	20230802	150831	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13610	-140	5	-1.02	551917550	40636	146.98	13630	13840	13400	17870	9630	13750	13581.99	2.97	0	4872	14016	13882	13756	13622	13496	13820	13560	396	4120	2500	9900	10	1	15834554	2155	14.40	1.47	12	0.26	945.00	9289.00	14220	20230721	-4.29	11050	20220927	23.17	14220	-4.29	20230721	11050	23.17	20230317	14220	-4.29	20230721	11050	23.17	20220927	0.24	N	234080	2500	395 억		470374	N	N	4	N	00	N
164	20230802	140821	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13450	-300	5	-2.18	382681480	28223	102.08	13630	13840	13400	17870	9630	13750	13559.21	2.97	0	3686	14016	13882	13756	13622	13496	13820	13560	396	4120	2500	9900	10	1	15834554	2130	14.23	1.45	12	0.18	945.00	9289.00	14220	20230721	-5.41	11050	20220927	21.72	14220	-5.41	20230721	11050	21.72	20230317	14220	-5.41	20230721	11050	21.72	20220927	0.24	N	234080	2500	395 억		470374	N	N	4	N	00	N
165	20230802	130815	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13560	-190	5	-1.38	258529290	19022	68.80	13630	13840	13400	17870	9630	13750	13591.07	2.97	0	2249	14016	13882	13756	13622	13496	13820	13560	396	4120	2500	9900	10	1	15834554	2147	14.35	1.46	12	0.12	945.00	9289.00	14220	20230721	-4.64	11050	20220927	22.71	14220	-4.64	20230721	11050	22.71	20230317	14220	-4.64	20230721	11050	22.71	20220927	0.24	N	234080	2500	395 억		470374	N	N	4	N	00	N
166	20230802	120810	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13540	-210	5	-1.53	233949450	17210	62.25	13630	13840	13400	17870	9630	13750	13593.81	2.97	0	1995	14016	13882	13756	13622	13496	13820	13560	396	4120	2500	9900	10	1	15834554	2144	14.33	1.46	12	0.11	945.00	9289.00	14220	20230721	-4.78	11050	20220927	22.53	14220	-4.78	20230721	11050	22.53	20230317	14220	-4.78	20230721	11050	22.53	20220927	0.24	N	234080	2500	395 억		470374	N	N	4	N	00	N
167	20230802	110812	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13690	-60	5	-0.44	92839910	6787	24.55	13630	13840	13610	17870	9630	13750	13679.08	2.97	0	1320	14016	13882	13756	13622	13496	13820	13560	396	4120	2500	9900	10	1	15834554	2168	14.49	1.47	12	0.04	945.00	9289.00	14220	20230721	-3.73	11050	20220927	23.89	14220	-3.73	20230721	11050	23.89	20230317	14220	-3.73	20230721	11050	23.89	20220927	0.24	N	234080	2500	395 억		470374	N	N	4	N	00	N
168	20230802	100814	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13710	-40	5	-0.29	69813660	5101	18.45	13630	13840	13610	17870	9630	13750	13686.27	2.97	0	1107	14016	13882	13756	13622	13496	13820	13560	396	4120	2500	9900	10	1	15834554	2171	14.51	1.48	12	0.03	945.00	9289.00	14220	20230721	-3.59	11050	20220927	24.07	14220	-3.59	20230721	11050	24.07	20230317	14220	-3.59	20230721	11050	24.07	20220927	0.24	N	234080	2500	395 억		470374	N	N	4	N	00	N
169	20230802	090813	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13640	-110	5	-0.80	7783200	571	2.07	13630	13840	13610	17870	9630	13750	13630.82	2.97	0	36	14016	13882	13756	13622	13496	13820	13560	396	4120	2500	9900	10	1	15834554	2160	14.43	1.47	12	0.00	945.00	9289.00	14220	20230721	-4.08	11050	20220927	23.44	14220	-4.08	20230721	11050	23.44	20230317	14220	-4.08	20230721	11050	23.44	20220927	0.24	N	234080	2500	395 억		470374	N	N	4	N	00	N
170	20230801	160813	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13750	-140	5	-1.01	381267770	27646	160.19	13830	13890	13630	18050	9730	13890	13791.06	2.93	0	5416	14163	14026	13883	13746	13603	13955	13675	396	4160	2500	10000	10	1	15834554	2177	14.55	1.48	12	0.17	945.00	9289.00	14220	20230721	-3.31	11050	20220927	24.43	14220	-3.31	20230721	11050	24.43	20230317	14220	-3.31	20230721	11050	24.43	20220927	0.24	N	234080	2500	395 억		464328	N	N	4	N	00	N
171	20230801	150809	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13770	-120	5	-0.86	372067320	26977	156.32	13830	13890	13630	18050	9730	13890	13792.02	2.93	0	5324	14163	14026	13883	13746	13603	13955	13675	396	4160	2500	10000	10	1	15834554	2180	14.57	1.48	12	0.17	945.00	9289.00	14220	20230721	-3.16	11050	20220927	24.62	14220	-3.16	20230721	11050	24.62	20230317	14220	-3.16	20230721	11050	24.62	20220927	0.24	N	234080	2500	395 억		464328	N	N	4	N	00	N
172	20230801	140825	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13790	-100	5	-0.72	331115520	24003	139.08	13830	13890	13630	18050	9730	13890	13794.76	2.93	0	4396	14163	14026	13883	13746	13603	13955	13675	396	4160	2500	10000	10	1	15834554	2184	14.59	1.48	12	0.15	945.00	9289.00	14220	20230721	-3.02	11050	20220927	24.80	14220	-3.02	20230721	11050	24.80	20230317	14220	-3.02	20230721	11050	24.80	20220927	0.24	N	234080	2500	395 억		464328	N	N	4	N	00	N
173	20230801	130806	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13840	-50	5	-0.36	218019220	15804	91.57	13830	13890	13630	18050	9730	13890	13795.19	2.93	0	4592	14163	14026	13883	13746	13603	13955	13675	396	4160	2500	10000	10	1	15834554	2192	14.65	1.49	12	0.10	945.00	9289.00	14220	20230721	-2.67	11050	20220927	25.25	14220	-2.67	20230721	11050	25.25	20230317	14220	-2.67	20230721	11050	25.25	20220927	0.24	N	234080	2500	395 억		464328	N	N	4	N	00	N
174	20230801	120807	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	-60	5	-0.43	197845340	14345	83.12	13830	13890	13630	18050	9730	13890	13791.94	2.93	0	4237	14163	14026	13883	13746	13603	13955	13675	396	4160	2500	10000	10	1	15834554	2190	14.63	1.49	12	0.09	945.00	9289.00	14220	20230721	-2.74	11050	20220927	25.16	14220	-2.74	20230721	11050	25.16	20230317	14220	-2.74	20230721	11050	25.16	20220927	0.24	N	234080	2500	395 억		464328	N	N	4	N	00	N
175	20230801	110803	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	-90	5	-0.65	154774150	11228	65.06	13830	13890	13630	18050	9730	13890	13784.66	2.93	0	3186	14163	14026	13883	13746	13603	13955	13675	396	4160	2500	10000	10	1	15834554	2185	14.60	1.49	12	0.07	945.00	9289.00	14220	20230721	-2.95	11050	20220927	24.89	14220	-2.95	20230721	11050	24.89	20230317	14220	-2.95	20230721	11050	24.89	20220927	0.24	N	234080	2500	395 억		464328	N	N	4	N	00	N
176	20230801	100808	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13820	-70	5	-0.50	126370430	9168	53.12	13830	13890	13630	18050	9730	13890	13783.86	2.93	0	2928	14163	14026	13883	13746	13603	13955	13675	396	4160	2500	10000	10	1	15834554	2188	14.62	1.49	12	0.06	945.00	9289.00	14220	20230721	-2.81	11050	20220927	25.07	14220	-2.81	20230721	11050	25.07	20230317	14220	-2.81	20230721	11050	25.07	20220927	0.24	N	234080	2500	395 억		464328	N	N	4	N	00	N
177	20230801	090801	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13840	-50	5	-0.36	41742530	3031	17.56	13830	13890	13630	18050	9730	13890	13771.87	2.93	0	302	14163	14026	13883	13746	13603	13955	13675	396	4160	2500	10000	10	1	15834554	2192	14.65	1.49	12	0.02	945.00	9289.00	14220	20230721	-2.67	11050	20220927	25.25	14220	-2.67	20230721	11050	25.25	20230317	14220	-2.67	20230721	11050	25.25	20220927	0.24	N	234080	2500	395 억		464328	N	N	4	N	00	N