KissMeData/001630/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

2024-11-17 15:27:48 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160126	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53900	-600	5	-1.10	134497000	2501	60.12	53900	54700	53500	70800	38200	54500	53777.29	5.50	0	347	55766	55132	54466	53832	53166	54800	53500	125	16300	2500	40330	100	1	5009861	2700	5.74	0.47	12	0.05	9383.00	115613.00	64300	20240326	-16.17	45400	20230726	18.72	64300	-16.17	20240326	52900	1.89	20240624	64300	-16.17	20240326	45400	18.72	20230726	0.31	N	001630	2500	125 억	275651	N	N	7	N	N
3	20240628	150125	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53900	-600	5	-1.10	131316700	2442	58.70	53900	54700	53500	70800	38200	54500	53774.24	5.50	0	348	55766	55132	54466	53832	53166	54800	53500	125	16300	2500	40330	100	1	5009861	2700	5.74	0.47	12	0.05	9383.00	115613.00	64300	20240326	-16.17	45400	20230726	18.72	64300	-16.17	20240326	52900	1.89	20240624	64300	-16.17	20240326	45400	18.72	20230726	0.31	N	001630	2500	125 억	275651	N	N	5	N	N
4	20240628	140125	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53600	-900	5	-1.65	74667300	1389	33.39	53900	54700	53500	70800	38200	54500	53756.16	5.50	0	212	55766	55132	54466	53832	53166	54800	53500	125	16300	2500	40330	100	1	5009861	2685	5.71	0.46	12	0.03	9383.00	115613.00	64300	20240326	-16.64	45400	20230726	18.06	64300	-16.64	20240326	52900	1.32	20240624	64300	-16.64	20240326	45400	18.06	20230726	0.31	N	001630	2500	125 억	275651	N	N	5	N	N
5	20240628	130125	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53700	-800	5	-1.47	66023800	1228	29.52	53900	54700	53500	70800	38200	54500	53765.31	5.50	0	184	55766	55132	54466	53832	53166	54800	53500	125	16300	2500	40330	100	1	5009861	2690	5.72	0.46	12	0.02	9383.00	115613.00	64300	20240326	-16.49	45400	20230726	18.28	64300	-16.49	20240326	52900	1.51	20240624	64300	-16.49	20240326	45400	18.28	20230726	0.31	N	001630	2500	125 억	275651	N	N	5	N	N
6	20240628	120125	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53700	-800	5	-1.47	59164800	1100	26.44	53900	54700	53600	70800	38200	54500	53786.18	5.50	0	164	55766	55132	54466	53832	53166	54800	53500	125	16300	2500	40330	100	1	5009861	2690	5.72	0.46	12	0.02	9383.00	115613.00	64300	20240326	-16.49	45400	20230726	18.28	64300	-16.49	20240326	52900	1.51	20240624	64300	-16.49	20240326	45400	18.28	20230726	0.31	N	001630	2500	125 억	275651	N	N	5	N	N
7	20240628	110125	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53700	-800	5	-1.47	32285200	599	14.40	53900	54700	53600	70800	38200	54500	53898.50	5.50	0	90	55766	55132	54466	53832	53166	54800	53500	125	16300	2500	40330	100	1	5009861	2690	5.72	0.46	12	0.01	9383.00	115613.00	64300	20240326	-16.49	45400	20230726	18.28	64300	-16.49	20240326	52900	1.51	20240624	64300	-16.49	20240326	45400	18.28	20230726	0.31	N	001630	2500	125 억	275651	N	N	5	N	N
8	20240628	100124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54000	-500	5	-0.92	6700600	124	2.98	53900	54700	53900	70800	38200	54500	54037.10	5.50	0	-11	55766	55132	54466	53832	53166	54800	53500	125	16300	2500	40330	100	1	5009861	2705	5.76	0.47	12	0.00	9383.00	115613.00	64300	20240326	-16.02	45400	20230726	18.94	64300	-16.02	20240326	52900	2.08	20240624	64300	-16.02	20240326	45400	18.94	20230726	0.31	N	001630	2500	125 억	275651	N	N	5	N	N
9	20240628	090124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53900	-600	5	-1.10	215600	4	0.10	53900	53900	53900	70800	38200	54500	53900.00	5.50	0	0	55766	55132	54466	53832	53166	54800	53500	125	16300	2500	40330	100	1	5009861	2700	5.74	0.47	12	0.00	9383.00	115613.00	64300	20240326	-16.17	45400	20230726	18.72	64300	-16.17	20240326	52900	1.89	20240624	64300	-16.17	20240326	45400	18.72	20230726	0.31	N	001630	2500	125 억	275651	N	N	5	N	N
10	20240627	160123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54500	-400	5	-0.73	225242700	4159	103.35	54900	55100	53800	71300	38500	54900	54157.82	5.49	0	-35	55966	55432	54666	54132	53366	55700	54400	125	16400	2500	40620	100	1	5009861	2730	5.81	0.47	12	0.08	9383.00	115613.00	64300	20240326	-15.24	45400	20230726	20.04	64300	-15.24	20240326	52900	3.02	20240624	64300	-15.24	20240326	45400	20.04	20230726	0.31	N	001630	2500	125 억	274853	N	N	5	N	N
11	20240627	150125	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54700	-200	5	-0.36	221204100	4085	101.52	54900	55100	53800	71300	38500	54900	54150.33	5.49	0	-16	55966	55432	54666	54132	53366	55700	54400	125	16400	2500	40620	100	1	5009861	2740	5.83	0.47	12	0.08	9383.00	115613.00	64300	20240326	-14.93	45400	20230726	20.48	64300	-14.93	20240326	52900	3.40	20240624	64300	-14.93	20240326	45400	20.48	20230726	0.31	N	001630	2500	125 억	274853	N	N	7	N	N
12	20240627	140124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54500	-400	5	-0.73	207568500	3835	95.30	54900	55100	53800	71300	38500	54900	54124.77	5.49	0	33	55966	55432	54666	54132	53366	55700	54400	125	16400	2500	40620	100	1	5009861	2730	5.81	0.47	12	0.08	9383.00	115613.00	64300	20240326	-15.24	45400	20230726	20.04	64300	-15.24	20240326	52900	3.02	20240624	64300	-15.24	20240326	45400	20.04	20230726	0.31	N	001630	2500	125 억	274853	N	N	7	N	N
13	20240627	130124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54800	-100	5	-0.18	191081500	3533	87.80	54900	55100	53800	71300	38500	54900	54084.77	5.49	0	70	55966	55432	54666	54132	53366	55700	54400	125	16400	2500	40620	100	1	5009861	2745	5.84	0.47	12	0.07	9383.00	115613.00	64300	20240326	-14.77	45400	20230726	20.70	64300	-14.77	20240326	52900	3.59	20240624	64300	-14.77	20240326	45400	20.70	20230726	0.31	N	001630	2500	125 억	274853	N	N	7	N	N
14	20240627	120124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54500	-400	5	-0.73	175803000	3253	80.84	54900	55100	53800	71300	38500	54900	54043.34	5.49	0	123	55966	55432	54666	54132	53366	55700	54400	125	16400	2500	40620	100	1	5009861	2730	5.81	0.47	12	0.06	9383.00	115613.00	64300	20240326	-15.24	45400	20230726	20.04	64300	-15.24	20240326	52900	3.02	20240624	64300	-15.24	20240326	45400	20.04	20230726	0.31	N	001630	2500	125 억	274853	N	N	7	N	N
15	20240627	110124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53900	-1000	5	-1.82	157511200	2915	72.44	54900	55100	53800	71300	38500	54900	54034.72	5.49	0	94	55966	55432	54666	54132	53366	55700	54400	125	16400	2500	40620	100	1	5009861	2700	5.74	0.47	12	0.06	9383.00	115613.00	64300	20240326	-16.17	45400	20230726	18.72	64300	-16.17	20240326	52900	1.89	20240624	64300	-16.17	20240326	45400	18.72	20230726	0.31	N	001630	2500	125 억	274853	N	N	7	N	N
16	20240627	100124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54100	-800	5	-1.46	47625800	879	21.84	54900	55100	53800	71300	38500	54900	54181.80	5.49	0	-69	55966	55432	54666	54132	53366	55700	54400	125	16400	2500	40620	100	1	5009861	2710	5.77	0.47	12	0.02	9383.00	115613.00	64300	20240326	-15.86	45400	20230726	19.16	64300	-15.86	20240326	52900	2.27	20240624	64300	-15.86	20240326	45400	19.16	20230726	0.31	N	001630	2500	125 억	274853	N	N	7	N	N
17	20240627	090124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54900	0	3	0.00	768600	14	0.35	54900	54900	54900	71300	38500	54900	54900.00	5.49	0	0	55966	55432	54666	54132	53366	55700	54400	125	16400	2500	40620	100	1	5009861	2750	5.85	0.47	12	0.00	9383.00	115613.00	64300	20240326	-14.62	45400	20230726	20.93	64300	-14.62	20240326	52900	3.78	20240624	64300	-14.62	20240326	45400	20.93	20230726	0.31	N	001630	2500	125 억	274853	N	N	7	N	N
18	20240626	160124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54900	1000	2	1.86	216502400	3974	316.40	53900	55200	53900	70000	37800	53900	54468.87	5.48	0	55	54433	54166	53833	53566	53233	54000	53400	125	16100	2500	39880	100	1	5009861	2750	5.85	0.47	12	0.08	9383.00	115613.00	64300	20240326	-14.62	45400	20230726	20.93	64300	-14.62	20240326	52900	3.78	20240624	64300	-14.62	20240326	45400	20.93	20230726	0.31	N	001630	2500	125 억	274386	N	N	7	N	N
19	20240626	150124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54000	100	2	0.19	195101200	3581	285.11	53900	55200	53900	70000	37800	53900	54482.32	5.48	0	-77	54433	54166	53833	53566	53233	54000	53400	125	16100	2500	39880	100	1	5009861	2705	5.76	0.47	12	0.07	9383.00	115613.00	64300	20240326	-16.02	45400	20230726	18.94	64300	-16.02	20240326	52900	2.08	20240624	64300	-16.02	20240326	45400	18.94	20230726	0.31	N	001630	2500	125 억	274386	N	N	26	N	N
20	20240626	140124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54500	600	2	1.11	161029400	2954	235.19	53900	55200	53900	70000	37800	53900	54512.32	5.48	0	72	54433	54166	53833	53566	53233	54000	53400	125	16100	2500	39880	100	1	5009861	2730	5.81	0.47	12	0.06	9383.00	115613.00	64300	20240326	-15.24	45400	20230726	20.04	64300	-15.24	20240326	52900	3.02	20240624	64300	-15.24	20240326	45400	20.04	20230726	0.31	N	001630	2500	125 억	274386	N	N	26	N	N
21	20240626	130123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54600	700	2	1.30	148093000	2717	216.32	53900	55200	53900	70000	37800	53900	54506.07	5.48	0	162	54433	54166	53833	53566	53233	54000	53400	125	16100	2500	39880	100	1	5009861	2735	5.82	0.47	12	0.05	9383.00	115613.00	64300	20240326	-15.09	45400	20230726	20.26	64300	-15.09	20240326	52900	3.21	20240624	64300	-15.09	20240326	45400	20.26	20230726	0.31	N	001630	2500	125 억	274386	N	N	26	N	N
22	20240626	120124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54700	800	2	1.48	139387400	2558	203.66	53900	55200	53900	70000	37800	53900	54490.77	5.48	0	126	54433	54166	53833	53566	53233	54000	53400	125	16100	2500	39880	100	1	5009861	2740	5.83	0.47	12	0.05	9383.00	115613.00	64300	20240326	-14.93	45400	20230726	20.48	64300	-14.93	20240326	52900	3.40	20240624	64300	-14.93	20240326	45400	20.48	20230726	0.31	N	001630	2500	125 억	274386	N	N	26	N	N
23	20240626	110124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54500	600	2	1.11	123537000	2268	180.57	53900	55200	53900	70000	37800	53900	54469.58	5.48	0	125	54433	54166	53833	53566	53233	54000	53400	125	16100	2500	39880	100	1	5009861	2730	5.81	0.47	12	0.05	9383.00	115613.00	64300	20240326	-15.24	45400	20230726	20.04	64300	-15.24	20240326	52900	3.02	20240624	64300	-15.24	20240326	45400	20.04	20230726	0.31	N	001630	2500	125 억	274386	N	N	26	N	N
24	20240626	100124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54400	500	2	0.93	52761200	975	77.63	53900	54400	53900	70000	37800	53900	54114.05	5.48	0	-179	54433	54166	53833	53566	53233	54000	53400	125	16100	2500	39880	100	1	5009861	2725	5.80	0.47	12	0.02	9383.00	115613.00	64300	20240326	-15.40	45400	20230726	19.82	64300	-15.40	20240326	52900	2.84	20240624	64300	-15.40	20240326	45400	19.82	20230726	0.31	N	001630	2500	125 억	274386	N	N	26	N	N
25	20240626	090124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53900	0	3	0.00	53900	1	0.08	53900	53900	53900	70000	37800	53900	53900.00	5.48	0	0	54433	54166	53833	53566	53233	54000	53400	125	16100	2500	39880	100	1	5009861	2700	5.74	0.47	12	0.00	9383.00	115613.00	64300	20240326	-16.17	45400	20230726	18.72	64300	-16.17	20240326	52900	1.89	20240624	64300	-16.17	20240326	45400	18.72	20230726	0.31	N	001630	2500	125 억	274386	N	N	26	N	N
26	20240625	160124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53900	-200	5	-0.37	67402200	1251	38.06	54100	54100	53500	70300	37900	54100	53877.77	5.47	499	-144	55833	54966	53933	53066	52033	55050	53150	125	16200	2500	40030	100	1	5009861	2700	5.74	0.47	12	0.02	9383.00	115613.00	64300	20240326	-16.17	45400	20230726	18.72	64300	-16.17	20240326	52900	1.89	20240624	64300	-16.17	20240326	45400	18.72	20230726	0.32	N	001630	2500	125 억	274229	N	N	26	N	N
27	20240625	150124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53500	-600	5	-1.11	59882800	1111	33.80	54100	54100	53500	70300	37900	54100	53899.01	5.47	499	-123	55833	54966	53933	53066	52033	55050	53150	125	16200	2500	40030	100	1	5009861	2680	5.70	0.46	12	0.02	9383.00	115613.00	64300	20240326	-16.80	45400	20230726	17.84	64300	-16.80	20240326	52900	1.13	20240624	64300	-16.80	20240326	45400	17.84	20230726	0.32	N	001630	2500	125 억	274229	N	N	0	N	N
28	20240625	140124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53700	-400	5	-0.74	51943500	963	29.30	54100	54100	53700	70300	37900	54100	53938.41	5.47	499	-75	55833	54966	53933	53066	52033	55050	53150	125	16200	2500	40030	100	1	5009861	2690	5.72	0.46	12	0.02	9383.00	115613.00	64300	20240326	-16.49	45400	20230726	18.28	64300	-16.49	20240326	52900	1.51	20240624	64300	-16.49	20240326	45400	18.28	20230726	0.32	N	001630	2500	125 억	274229	N	N	0	N	N
29	20240625	130124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53700	-400	5	-0.74	45487000	843	25.65	54100	54100	53700	70300	37900	54100	53957.64	5.47	499	-17	55833	54966	53933	53066	52033	55050	53150	125	16200	2500	40030	100	1	5009861	2690	5.72	0.46	12	0.02	9383.00	115613.00	64300	20240326	-16.49	45400	20230726	18.28	64300	-16.49	20240326	52900	1.51	20240624	64300	-16.49	20240326	45400	18.28	20230726	0.32	N	001630	2500	125 억	274229	N	N	0	N	N
30	20240625	120124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53700	-400	5	-0.74	40110400	743	22.60	54100	54100	53700	70300	37900	54100	53983.60	5.47	499	50	55833	54966	53933	53066	52033	55050	53150	125	16200	2500	40030	100	1	5009861	2690	5.72	0.46	12	0.01	9383.00	115613.00	64300	20240326	-16.49	45400	20230726	18.28	64300	-16.49	20240326	52900	1.51	20240624	64300	-16.49	20240326	45400	18.28	20230726	0.32	N	001630	2500	125 억	274229	N	N	0	N	N
31	20240625	110128	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54000	-100	5	-0.18	30740600	569	17.31	54100	54100	53900	70300	37900	54100	54025.00	5.47	499	35	55833	54966	53933	53066	52033	55050	53150	125	16200	2500	40030	100	1	5009861	2705	5.76	0.47	12	0.01	9383.00	115613.00	64300	20240326	-16.02	45400	20230726	18.94	64300	-16.02	20240326	52900	2.08	20240624	64300	-16.02	20240326	45400	18.94	20230726	0.32	N	001630	2500	125 억	274229	N	N	0	N	N
32	20240625	100124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54000	-100	5	-0.18	27342900	506	15.39	54100	54100	53900	70300	37900	54100	54036.73	5.47	499	47	55833	54966	53933	53066	52033	55050	53150	125	16200	2500	40030	100	1	5009861	2705	5.76	0.47	12	0.01	9383.00	115613.00	64300	20240326	-16.02	45400	20230726	18.94	64300	-16.02	20240326	52900	2.08	20240624	64300	-16.02	20240326	45400	18.94	20230726	0.32	N	001630	2500	125 억	274229	N	N	0	N	N
33	20240625	090124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54100	0	3	0.00	757400	14	0.43	54100	54100	54100	70300	37900	54100	54100.00	5.47	499	0	55833	54966	53933	53066	52033	55050	53150	125	16200	2500	40030	100	1	5009861	2710	5.77	0.47	12	0.00	9383.00	115613.00	64300	20240326	-15.86	45400	20230726	19.16	64300	-15.86	20240326	52900	2.27	20240624	64300	-15.86	20240326	45400	19.16	20230726	0.32	N	001630	2500	125 억	274229	N	N	0	N	N
34	20240624	160124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54100	0	3	0.00	175325900	3278	80.84	54100	54800	52900	70300	37900	54100	53483.94	5.47	0	-78	54500	54300	53900	53700	53300	54400	53800	125	16200	2500	40030	100	1	5009861	2710	5.77	0.47	12	0.07	9383.00	115613.00	64300	20240326	-15.86	45400	20230726	19.16	64300	-15.86	20240326	52900	2.27	20240624	64300	-15.86	20240326	45400	19.16	20230726	0.33	N	001630	2500	125 억	274102	N	N	2	N	N
35	20240624	150123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53400	-700	5	-1.29	164887700	3083	76.03	54100	54800	52900	70300	37900	54100	53482.87	5.47	0	24	54500	54300	53900	53700	53300	54400	53800	125	16200	2500	40030	100	1	5009861	2675	5.69	0.46	12	0.06	9383.00	115613.00	64300	20240326	-16.95	45400	20230726	17.62	64300	-16.95	20240326	52900	0.95	20240624	64300	-16.95	20240326	45400	17.62	20230726	0.33	N	001630	2500	125 억	274102	N	N	2	N	N
36	20240624	140124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53000	-1100	5	-2.03	145565900	2719	67.05	54100	54800	52900	70300	37900	54100	53536.56	5.47	0	93	54500	54300	53900	53700	53300	54400	53800	125	16200	2500	40030	100	1	5009861	2655	5.65	0.46	12	0.05	9383.00	115613.00	64300	20240326	-17.57	45400	20230726	16.74	64300	-17.57	20240326	52900	0.19	20240624	64300	-17.57	20240326	45400	16.74	20230726	0.33	N	001630	2500	125 억	274102	N	N	2	N	N
37	20240624	130123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53100	-1000	5	-1.85	120335200	2243	55.31	54100	54800	53000	70300	37900	54100	53649.22	5.47	0	60	54500	54300	53900	53700	53300	54400	53800	125	16200	2500	40030	100	1	5009861	2660	5.66	0.46	12	0.04	9383.00	115613.00	64300	20240326	-17.42	45400	20230726	16.96	64300	-17.42	20240326	53000	0.19	20240624	64300	-17.42	20240326	45400	16.96	20230726	0.33	N	001630	2500	125 억	274102	N	N	2	N	N
38	20240624	120124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53200	-900	5	-1.66	71648600	1327	32.73	54100	54800	53200	70300	37900	54100	53992.92	5.47	0	-2	54500	54300	53900	53700	53300	54400	53800	125	16200	2500	40030	100	1	5009861	2665	5.67	0.46	12	0.03	9383.00	115613.00	64300	20240326	-17.26	45400	20230726	17.18	64300	-17.26	20240326	53200	0.00	20240624	64300	-17.26	20240326	45400	17.18	20230726	0.33	N	001630	2500	125 억	274102	N	N	2	N	N
39	20240624	110124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53500	-600	5	-1.11	44245200	814	20.07	54100	54800	53500	70300	37900	54100	54355.28	5.47	0	20	54500	54300	53900	53700	53300	54400	53800	125	16200	2500	40030	100	1	5009861	2680	5.70	0.46	12	0.02	9383.00	115613.00	64300	20240326	-16.80	45400	20230726	17.84	64300	-16.80	20240326	53500	0.00	20240624	64300	-16.80	20240326	45400	17.84	20230726	0.33	N	001630	2500	125 억	274102	N	N	2	N	N
40	20240624	100124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54300	200	2	0.37	35214100	646	15.93	54100	54800	54100	70300	37900	54100	54510.99	5.47	0	23	54500	54300	53900	53700	53300	54400	53800	125	16200	2500	40030	100	1	5009861	2720	5.79	0.47	12	0.01	9383.00	115613.00	64300	20240326	-15.55	45400	20230726	19.60	64300	-15.55	20240326	53500	1.50	20240621	64300	-15.55	20240326	45400	19.60	20230726	0.33	N	001630	2500	125 억	274102	N	N	2	N	N
41	20240624	090124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54200	100	2	0.18	757500	14	0.35	54100	54200	54100	70300	37900	54100	54107.14	5.47	0	-2	54500	54300	53900	53700	53300	54400	53800	125	16200	2500	40030	100	1	5009861	2715	5.78	0.47	12	0.00	9383.00	115613.00	64300	20240326	-15.71	45400	20230726	19.38	64300	-15.71	20240326	53500	1.31	20240621	64300	-15.71	20240326	45400	19.38	20230726	0.33	N	001630	2500	125 억	274102	N	N	2	N	N
42	20240621	160122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54100	200	2	0.37	217188800	4030	179.03	53800	54100	53500	70000	37800	53900	53893.00	5.49	0	-1201	54966	54432	54066	53532	53166	54250	53350	125	16100	2500	39880	100	1	5009861	2710	5.77	0.47	12	0.08	9383.00	115613.00	64300	20240326	-15.86	45400	20230726	19.16	64300	-15.86	20240326	53500	1.12	20240621	64300	-15.86	20240326	45400	19.16	20230726	0.33	N	001630	2500	125 억	275103	N	N	2	N	N
43	20240621	150122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53900	0	3	0.00	187869900	3488	154.95	53800	54100	53500	70000	37800	53900	53861.78	5.49	0	-751	54966	54432	54066	53532	53166	54250	53350	125	16100	2500	39880	100	1	5009861	2700	5.74	0.47	12	0.07	9383.00	115613.00	64300	20240326	-16.17	45400	20230726	18.72	64300	-16.17	20240326	53500	0.75	20240621	64300	-16.17	20240326	45400	18.72	20230726	0.33	N	001630	2500	125 억	275103	N	N	16	N	N
44	20240621	140122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53800	-100	5	-0.19	175486400	3258	144.74	53800	54100	53500	70000	37800	53900	53863.23	5.49	0	-667	54966	54432	54066	53532	53166	54250	53350	125	16100	2500	39880	100	1	5009861	2695	5.73	0.47	12	0.07	9383.00	115613.00	64300	20240326	-16.33	45400	20230726	18.50	64300	-16.33	20240326	53500	0.56	20240621	64300	-16.33	20240326	45400	18.50	20230726	0.33	N	001630	2500	125 억	275103	N	N	16	N	N
45	20240621	130122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53900	0	3	0.00	158135000	2936	130.43	53800	54100	53500	70000	37800	53900	53860.69	5.49	0	-584	54966	54432	54066	53532	53166	54250	53350	125	16100	2500	39880	100	1	5009861	2700	5.74	0.47	12	0.06	9383.00	115613.00	64300	20240326	-16.17	45400	20230726	18.72	64300	-16.17	20240326	53500	0.75	20240621	64300	-16.17	20240326	45400	18.72	20230726	0.33	N	001630	2500	125 억	275103	N	N	16	N	N
46	20240621	120123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53600	-300	5	-0.56	121231700	2251	100.00	53800	54100	53500	70000	37800	53900	53856.82	5.49	0	-286	54966	54432	54066	53532	53166	54250	53350	125	16100	2500	39880	100	1	5009861	2685	5.71	0.46	12	0.04	9383.00	115613.00	64300	20240326	-16.64	45400	20230726	18.06	64300	-16.64	20240326	53500	0.19	20240621	64300	-16.64	20240326	45400	18.06	20230726	0.33	N	001630	2500	125 억	275103	N	N	16	N	N
47	20240621	110123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54000	100	2	0.19	77899200	1445	64.19	53800	54100	53700	70000	37800	53900	53909.48	5.49	0	-103	54966	54432	54066	53532	53166	54250	53350	125	16100	2500	39880	100	1	5009861	2705	5.76	0.47	12	0.03	9383.00	115613.00	64300	20240326	-16.02	45400	20230726	18.94	64300	-16.02	20240326	53700	0.56	20240621	64300	-16.02	20240326	45400	18.94	20230726	0.33	N	001630	2500	125 억	275103	N	N	16	N	N
48	20240621	100122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54000	100	2	0.19	54266200	1007	44.74	53800	54100	53700	70000	37800	53900	53888.98	5.49	0	-60	54966	54432	54066	53532	53166	54250	53350	125	16100	2500	39880	100	1	5009861	2705	5.76	0.47	12	0.02	9383.00	115613.00	64300	20240326	-16.02	45400	20230726	18.94	64300	-16.02	20240326	53700	0.56	20240621	64300	-16.02	20240326	45400	18.94	20230726	0.33	N	001630	2500	125 억	275103	N	N	16	N	N
49	20240621	090123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53800	-100	5	-0.19	322800	6	0.27	53800	53800	53800	70000	37800	53900	53800.00	5.49	0	0	54966	54432	54066	53532	53166	54250	53350	125	16100	2500	39880	100	1	5009861	2695	5.73	0.47	12	0.00	9383.00	115613.00	64300	20240326	-16.33	45400	20230726	18.50	64300	-16.33	20240326	53700	0.19	20240620	64300	-16.33	20240326	45400	18.50	20230726	0.33	N	001630	2500	125 억	275103	N	N	16	N	N
50	20240620	160122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53900	-500	5	-0.92	121498700	2251	41.02	54400	54600	53700	70700	38100	54400	53972.58	5.49	0	-10	56533	55466	54633	53566	52733	55050	53150	125	16300	2500	40250	100	1	5009861	2700	5.74	0.47	12	0.04	9383.00	115613.00	64300	20240326	-16.17	45400	20230726	18.72	64300	-16.17	20240326	53700	0.37	20240620	64300	-16.17	20240326	45400	18.72	20230726	0.33	N	001630	2500	125 억	275077	N	N	16	N	N
51	20240620	150123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53900	-500	5	-0.92	114604300	2123	38.68	54400	54600	53700	70700	38100	54400	53979.27	5.49	0	-5	56533	55466	54633	53566	52733	55050	53150	125	16300	2500	40250	100	1	5009861	2700	5.74	0.47	12	0.04	9383.00	115613.00	64300	20240326	-16.17	45400	20230726	18.72	64300	-16.17	20240326	53700	0.37	20240620	64300	-16.17	20240326	45400	18.72	20230726	0.33	N	001630	2500	125 억	275077	N	N	8	N	N
52	20240620	140122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54100	-300	5	-0.55	100223000	1856	33.82	54400	54600	53700	70700	38100	54400	53996.20	5.49	0	-7	56533	55466	54633	53566	52733	55050	53150	125	16300	2500	40250	100	1	5009861	2710	5.77	0.47	12	0.04	9383.00	115613.00	64300	20240326	-15.86	45400	20230726	19.16	64300	-15.86	20240326	53700	0.74	20240620	64300	-15.86	20240326	45400	19.16	20230726	0.33	N	001630	2500	125 억	275077	N	N	8	N	N
53	20240620	130123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54200	-200	5	-0.37	77211800	1430	26.06	54400	54600	53700	70700	38100	54400	53989.96	5.49	0	-44	56533	55466	54633	53566	52733	55050	53150	125	16300	2500	40250	100	1	5009861	2715	5.78	0.47	12	0.03	9383.00	115613.00	64300	20240326	-15.71	45400	20230726	19.38	64300	-15.71	20240326	53700	0.93	20240620	64300	-15.71	20240326	45400	19.38	20230726	0.33	N	001630	2500	125 억	275077	N	N	8	N	N
54	20240620	120123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54100	-300	5	-0.55	69422300	1286	23.43	54400	54600	53700	70700	38100	54400	53978.21	5.49	0	-41	56533	55466	54633	53566	52733	55050	53150	125	16300	2500	40250	100	1	5009861	2710	5.77	0.47	12	0.03	9383.00	115613.00	64300	20240326	-15.86	45400	20230726	19.16	64300	-15.86	20240326	53700	0.74	20240620	64300	-15.86	20240326	45400	19.16	20230726	0.33	N	001630	2500	125 억	275077	N	N	8	N	N
55	20240620	110122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54500	100	2	0.18	64430800	1194	21.76	54400	54600	53700	70700	38100	54400	53956.57	5.49	0	-16	56533	55466	54633	53566	52733	55050	53150	125	16300	2500	40250	100	1	5009861	2730	5.81	0.47	12	0.02	9383.00	115613.00	64300	20240326	-15.24	45400	20230726	20.04	64300	-15.24	20240326	53700	1.49	20240620	64300	-15.24	20240326	45400	20.04	20230726	0.33	N	001630	2500	125 억	275077	N	N	8	N	N
56	20240620	100123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54500	100	2	0.18	62961700	1167	21.26	54400	54600	53700	70700	38100	54400	53945.92	5.49	0	0	56533	55466	54633	53566	52733	55050	53150	125	16300	2500	40250	100	1	5009861	2730	5.81	0.47	12	0.02	9383.00	115613.00	64300	20240326	-15.24	45400	20230726	20.04	64300	-15.24	20240326	53700	1.49	20240620	64300	-15.24	20240326	45400	20.04	20230726	0.33	N	001630	2500	125 억	275077	N	N	8	N	N
57	20240620	090123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54400	0	3	0.00	816000	15	0.27	0	0	0	70700	38100	54400	0.00	5.49	0	0	56533	55466	54633	53566	52733	55050	53150	125	16300	2500	40250	100	1	5009861	2725	5.80	0.47	12	0.00	9383.00	115613.00	64300	20240326	-15.40	45400	20230726	19.82	64300	-15.40	20240326	53800	1.12	20240619	64300	-15.40	20240326	45400	19.82	20230726	0.33	N	001630	2500	125 억	275077	N	N	8	N	N
58	20240619	160123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54400	-800	5	-1.45	297725500	5480	264.86	55600	55700	53800	71700	38700	55200	54329.45	5.50	0	-681	57266	56232	55666	54632	54066	55950	54350	125	16500	2500	40840	100	1	5009861	2725	5.80	0.47	12	0.11	9383.00	115613.00	64300	20240326	-15.40	45400	20230726	19.82	64300	-15.40	20240326	53800	1.12	20240619	64300	-15.40	20240326	45400	19.82	20230726	0.33	N	001630	2500	125 억	275742	N	N	8	N	N
59	20240619	150121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54200	-1000	5	-1.81	267027300	4912	237.41	55600	55700	53800	71700	38700	55200	54362.24	5.50	0	-394	57266	56232	55666	54632	54066	55950	54350	125	16500	2500	40840	100	1	5009861	2715	5.78	0.47	12	0.10	9383.00	115613.00	64300	20240326	-15.71	45400	20230726	19.38	64300	-15.71	20240326	53800	0.74	20240619	64300	-15.71	20240326	45400	19.38	20230726	0.33	N	001630	2500	125 억	275742	N	N	5	N	N
60	20240619	140125	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54200	-1000	5	-1.81	251607300	4627	223.63	55600	55700	53800	71700	38700	55200	54378.06	5.50	0	-242	57266	56232	55666	54632	54066	55950	54350	125	16500	2500	40840	100	1	5009861	2715	5.78	0.47	12	0.09	9383.00	115613.00	64300	20240326	-15.71	45400	20230726	19.38	64300	-15.71	20240326	53800	0.74	20240619	64300	-15.71	20240326	45400	19.38	20230726	0.33	N	001630	2500	125 억	275742	N	N	5	N	N
61	20240619	130121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54200	-1000	5	-1.81	148382800	2716	131.27	55600	55700	54200	71700	38700	55200	54632.84	5.50	0	-326	57266	56232	55666	54632	54066	55950	54350	125	16500	2500	40840	100	1	5009861	2715	5.78	0.47	12	0.05	9383.00	115613.00	64300	20240326	-15.71	45400	20230726	19.38	64300	-15.71	20240326	54200	0.00	20240619	64300	-15.71	20240326	45400	19.38	20230726	0.33	N	001630	2500	125 억	275742	N	N	5	N	N
62	20240619	120122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54600	-600	5	-1.09	62199200	1131	54.66	55600	55700	54600	71700	38700	55200	54994.87	5.50	0	-218	57266	56232	55666	54632	54066	55950	54350	125	16500	2500	40840	100	1	5009861	2735	5.82	0.47	12	0.02	9383.00	115613.00	64300	20240326	-15.09	45400	20230726	20.26	64300	-15.09	20240326	54600	0.00	20240619	64300	-15.09	20240326	45400	20.26	20230726	0.33	N	001630	2500	125 억	275742	N	N	5	N	N
63	20240619	110123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54900	-300	5	-0.54	39694700	720	34.80	55600	55700	54900	71700	38700	55200	55131.53	5.50	0	-140	57266	56232	55666	54632	54066	55950	54350	125	16500	2500	40840	100	1	5009861	2750	5.85	0.47	12	0.01	9383.00	115613.00	64300	20240326	-14.62	45400	20230726	20.93	64300	-14.62	20240326	54900	0.00	20240619	64300	-14.62	20240326	45400	20.93	20230726	0.33	N	001630	2500	125 억	275742	N	N	5	N	N
64	20240619	100122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55100	-100	5	-0.18	19514200	353	17.06	55600	55700	55000	71700	38700	55200	55281.02	5.50	0	-94	57266	56232	55666	54632	54066	55950	54350	125	16500	2500	40840	100	1	5009861	2760	5.87	0.48	12	0.01	9383.00	115613.00	64300	20240326	-14.31	45400	20230726	21.37	64300	-14.31	20240326	55000	0.18	20240619	64300	-14.31	20240326	45400	21.37	20230726	0.33	N	001630	2500	125 억	275742	N	N	5	N	N
65	20240619	090123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55600	400	2	0.72	1278800	23	1.11	55600	55600	55600	71700	38700	55200	55600.00	5.50	0	-4	57266	56232	55666	54632	54066	55950	54350	125	16500	2500	40840	100	1	5009861	2785	5.93	0.48	12	0.00	9383.00	115613.00	64300	20240326	-13.53	45400	20230726	22.47	64300	-13.53	20240326	55000	1.09	20240612	64300	-13.53	20240326	45400	22.47	20230726	0.33	N	001630	2500	125 억	275742	N	N	5	N	N
66	20240618	160122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55200	-1000	5	-1.78	114484500	2064	84.83	56500	56700	55100	73000	39400	56200	55467.30	5.51	0	-476	57400	56800	56000	55400	54600	57100	55700	125	16800	2500	41580	100	1	5009861	2765	5.88	0.48	12	0.04	9383.00	115613.00	64300	20240326	-14.15	45400	20230726	21.59	64300	-14.15	20240326	55000	0.36	20240612	64300	-14.15	20240326	45400	21.59	20230726	0.33	N	001630	2500	125 억	276217	N	N	5	N	N
67	20240618	150122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55300	-900	5	-1.60	103671100	1868	76.78	56500	56700	55200	73000	39400	56200	55498.45	5.51	0	-419	57400	56800	56000	55400	54600	57100	55700	125	16800	2500	41580	100	1	5009861	2770	5.89	0.48	12	0.04	9383.00	115613.00	64300	20240326	-14.00	45400	20230726	21.81	64300	-14.00	20240326	55000	0.55	20240612	64300	-14.00	20240326	45400	21.81	20230726	0.33	N	001630	2500	125 억	276217	N	N	6	N	N
68	20240618	140122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55300	-900	5	-1.60	77734500	1399	57.50	56500	56700	55200	73000	39400	56200	55564.33	5.51	0	-261	57400	56800	56000	55400	54600	57100	55700	125	16800	2500	41580	100	1	5009861	2770	5.89	0.48	12	0.03	9383.00	115613.00	64300	20240326	-14.00	45400	20230726	21.81	64300	-14.00	20240326	55000	0.55	20240612	64300	-14.00	20240326	45400	21.81	20230726	0.33	N	001630	2500	125 억	276217	N	N	6	N	N
69	20240618	130122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55400	-800	5	-1.42	63456100	1141	46.90	56500	56700	55400	73000	39400	56200	55614.46	5.51	0	-221	57400	56800	56000	55400	54600	57100	55700	125	16800	2500	41580	100	1	5009861	2775	5.90	0.48	12	0.02	9383.00	115613.00	64300	20240326	-13.84	45400	20230726	22.03	64300	-13.84	20240326	55000	0.73	20240612	64300	-13.84	20240326	45400	22.03	20230726	0.33	N	001630	2500	125 억	276217	N	N	6	N	N
70	20240618	120122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55600	-600	5	-1.07	47355500	851	34.98	56500	56700	55400	73000	39400	56200	55646.89	5.51	0	-152	57400	56800	56000	55400	54600	57100	55700	125	16800	2500	41580	100	1	5009861	2785	5.93	0.48	12	0.02	9383.00	115613.00	64300	20240326	-13.53	45400	20230726	22.47	64300	-13.53	20240326	55000	1.09	20240612	64300	-13.53	20240326	45400	22.47	20230726	0.33	N	001630	2500	125 억	276217	N	N	6	N	N
71	20240618	110122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55600	-600	5	-1.07	24417000	438	18.00	56500	56700	55400	73000	39400	56200	55746.58	5.51	0	-80	57400	56800	56000	55400	54600	57100	55700	125	16800	2500	41580	100	1	5009861	2785	5.93	0.48	12	0.01	9383.00	115613.00	64300	20240326	-13.53	45400	20230726	22.47	64300	-13.53	20240326	55000	1.09	20240612	64300	-13.53	20240326	45400	22.47	20230726	0.33	N	001630	2500	125 억	276217	N	N	6	N	N
72	20240618	100122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55800	-400	5	-0.71	16343600	293	12.04	56500	56700	55400	73000	39400	56200	55780.20	5.51	0	-28	57400	56800	56000	55400	54600	57100	55700	125	16800	2500	41580	100	1	5009861	2796	5.95	0.48	12	0.01	9383.00	115613.00	64300	20240326	-13.22	45400	20230726	22.91	64300	-13.22	20240326	55000	1.45	20240612	64300	-13.22	20240326	45400	22.91	20230726	0.33	N	001630	2500	125 억	276217	N	N	6	N	N
73	20240618	090122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56500	300	2	0.53	56500	1	0.04	56500	56500	56500	73000	39400	56200	56500.00	5.51	0	0	57400	56800	56000	55400	54600	57100	55700	125	16800	2500	41580	100	1	5009861	2831	6.02	0.49	12	0.00	9383.00	115613.00	64300	20240326	-12.13	45400	20230726	24.45	64300	-12.13	20240326	55000	2.73	20240612	64300	-12.13	20240326	45400	24.45	20230726	0.33	N	001630	2500	125 억	276217	N	N	6	N	N
74	20240617	160121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56200	900	2	1.63	135810700	2433	59.84	55600	56600	55200	71800	38800	55300	55820.26	5.50	0	-572	57033	56166	55633	54766	54233	56600	55200	125	16500	2500	40920	100	1	5009861	2816	5.99	0.49	12	0.05	9383.00	115613.00	64300	20240326	-12.60	45400	20230726	23.79	64300	-12.60	20240326	55000	2.18	20240612	64300	-12.60	20240326	45400	23.79	20230726	0.33	N	001630	2500	125 억	275688	N	N	6	N	N
75	20240617	150124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56400	1100	2	1.99	111845400	2008	49.39	55600	56400	55200	71800	38800	55300	55699.90	5.50	0	-453	57033	56166	55633	54766	54233	56600	55200	125	16500	2500	40920	100	1	5009861	2826	6.01	0.49	12	0.04	9383.00	115613.00	64300	20240326	-12.29	45400	20230726	24.23	64300	-12.29	20240326	55000	2.55	20240612	64300	-12.29	20240326	45400	24.23	20230726	0.33	N	001630	2500	125 억	275688	N	N	3	N	N
76	20240617	140121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55300	0	3	0.00	44582400	806	19.82	55600	55600	55200	71800	38800	55300	55313.15	5.50	0	-156	57033	56166	55633	54766	54233	56600	55200	125	16500	2500	40920	100	1	5009861	2770	5.89	0.48	12	0.02	9383.00	115613.00	64300	20240326	-14.00	45400	20230726	21.81	64300	-14.00	20240326	55000	0.55	20240612	64300	-14.00	20240326	45400	21.81	20230726	0.33	N	001630	2500	125 억	275688	N	N	3	N	N
77	20240617	130122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55400	100	2	0.18	32635800	590	14.51	55600	55600	55200	71800	38800	55300	55314.92	5.50	0	-135	57033	56166	55633	54766	54233	56600	55200	125	16500	2500	40920	100	1	5009861	2775	5.90	0.48	12	0.01	9383.00	115613.00	64300	20240326	-13.84	45400	20230726	22.03	64300	-13.84	20240326	55000	0.73	20240612	64300	-13.84	20240326	45400	22.03	20230726	0.33	N	001630	2500	125 억	275688	N	N	3	N	N
78	20240617	120121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55400	100	2	0.18	18762000	339	8.34	55600	55600	55300	71800	38800	55300	55345.13	5.50	0	-103	57033	56166	55633	54766	54233	56600	55200	125	16500	2500	40920	100	1	5009861	2775	5.90	0.48	12	0.01	9383.00	115613.00	64300	20240326	-13.84	45400	20230726	22.03	64300	-13.84	20240326	55000	0.73	20240612	64300	-13.84	20240326	45400	22.03	20230726	0.33	N	001630	2500	125 억	275688	N	N	3	N	N
79	20240617	110121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55300	0	3	0.00	9793000	177	4.35	55600	55600	55300	71800	38800	55300	55327.68	5.50	0	-18	57033	56166	55633	54766	54233	56600	55200	125	16500	2500	40920	100	1	5009861	2770	5.89	0.48	12	0.00	9383.00	115613.00	64300	20240326	-14.00	45400	20230726	21.81	64300	-14.00	20240326	55000	0.55	20240612	64300	-14.00	20240326	45400	21.81	20230726	0.33	N	001630	2500	125 억	275688	N	N	3	N	N
80	20240617	100121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55400	100	2	0.18	6196900	112	2.75	55600	55600	55300	71800	38800	55300	55329.46	5.50	0	-10	57033	56166	55633	54766	54233	56600	55200	125	16500	2500	40920	100	1	5009861	2775	5.90	0.48	12	0.00	9383.00	115613.00	64300	20240326	-13.84	45400	20230726	22.03	64300	-13.84	20240326	55000	0.73	20240612	64300	-13.84	20240326	45400	22.03	20230726	0.33	N	001630	2500	125 억	275688	N	N	3	N	N
81	20240617	090122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55500	200	2	0.36	111100	2	0.05	55600	55600	55500	71800	38800	55300	55550.00	5.50	0	0	57033	56166	55633	54766	54233	56600	55200	125	16500	2500	40920	100	1	5009861	2780	5.91	0.48	12	0.00	9383.00	115613.00	64300	20240326	-13.69	45400	20230726	22.25	64300	-13.69	20240326	55000	0.91	20240612	64300	-13.69	20240326	45400	22.25	20230726	0.33	N	001630	2500	125 억	275688	N	N	3	N	N
82	20240614	160118	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55300	100	2	0.18	226847600	4066	62.27	55200	56500	55100	71700	38700	55200	55791.34	5.48	0	-272	56000	55600	55400	55000	54800	55500	54900	125	16500	2500	40840	100	1	5009861	2770	5.89	0.48	12	0.08	9383.00	115613.00	64300	20240326	-14.00	45400	20230726	21.81	64300	-14.00	20240326	55000	0.55	20240612	64300	-14.00	20240326	45400	21.81	20230726	0.33	N	001630	2500	125 억	274741	N	N	3	N	N
83	20240614	150118	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55800	600	2	1.09	192394700	3446	52.77	55200	56500	55100	71700	38700	55200	55831.31	5.48	0	-204	56000	55600	55400	55000	54800	55500	54900	125	16500	2500	40840	100	1	5009861	2796	5.95	0.48	12	0.07	9383.00	115613.00	64300	20240326	-13.22	45400	20230726	22.91	64300	-13.22	20240326	55000	1.45	20240612	64300	-13.22	20240326	45400	22.91	20230726	0.33	N	001630	2500	125 억	274741	N	N	1	N	N
84	20240614	140118	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56400	1200	2	2.17	121970300	2190	33.54	55200	56400	55100	71700	38700	55200	55694.20	5.48	0	-213	56000	55600	55400	55000	54800	55500	54900	125	16500	2500	40840	100	1	5009861	2826	6.01	0.49	12	0.04	9383.00	115613.00	64300	20240326	-12.29	45400	20230726	24.23	64300	-12.29	20240326	55000	2.55	20240612	64300	-12.29	20240326	45400	24.23	20230726	0.33	N	001630	2500	125 억	274741	N	N	1	N	N
85	20240614	130118	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55900	700	2	1.27	85931800	1548	23.71	55200	56000	55100	71700	38700	55200	55511.50	5.48	0	-80	56000	55600	55400	55000	54800	55500	54900	125	16500	2500	40840	100	1	5009861	2801	5.96	0.48	12	0.03	9383.00	115613.00	64300	20240326	-13.06	45400	20230726	23.13	64300	-13.06	20240326	55000	1.64	20240612	64300	-13.06	20240326	45400	23.13	20230726	0.33	N	001630	2500	125 억	274741	N	N	1	N	N
86	20240614	120118	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55600	400	2	0.72	62757100	1133	17.35	55200	56000	55100	71700	38700	55200	55390.20	5.48	0	36	56000	55600	55400	55000	54800	55500	54900	125	16500	2500	40840	100	1	5009861	2785	5.93	0.48	12	0.02	9383.00	115613.00	64300	20240326	-13.53	45400	20230726	22.47	64300	-13.53	20240326	55000	1.09	20240612	64300	-13.53	20240326	45400	22.47	20230726	0.33	N	001630	2500	125 억	274741	N	N	1	N	N
87	20240614	110121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55400	200	2	0.36	29400500	532	8.15	55200	55500	55100	71700	38700	55200	55264.10	5.48	0	4	56000	55600	55400	55000	54800	55500	54900	125	16500	2500	40840	100	1	5009861	2775	5.90	0.48	12	0.01	9383.00	115613.00	64300	20240326	-13.84	45400	20230726	22.03	64300	-13.84	20240326	55000	0.73	20240612	64300	-13.84	20240326	45400	22.03	20230726	0.33	N	001630	2500	125 억	274741	N	N	1	N	N
88	20240614	100121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55300	100	2	0.18	19998500	362	5.54	55200	55500	55100	71700	38700	55200	55244.48	5.48	0	10	56000	55600	55400	55000	54800	55500	54900	125	16500	2500	40840	100	1	5009861	2770	5.89	0.48	12	0.01	9383.00	115613.00	64300	20240326	-14.00	45400	20230726	21.81	64300	-14.00	20240326	55000	0.55	20240612	64300	-14.00	20240326	45400	21.81	20230726	0.33	N	001630	2500	125 억	274741	N	N	1	N	N
89	20240614	090121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55200	0	3	0.00	1821600	33	0.51	55200	55200	55200	71700	38700	55200	55200.00	5.48	0	0	56000	55600	55400	55000	54800	55500	54900	125	16500	2500	40840	100	1	5009861	2765	5.88	0.48	12	0.00	9383.00	115613.00	64300	20240326	-14.15	45400	20230726	21.59	64300	-14.15	20240326	55000	0.36	20240612	64300	-14.15	20240326	45400	21.59	20230726	0.33	N	001630	2500	125 억	274741	N	N	1	N	N
90	20240613	160121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55200	-400	5	-0.72	360475300	6500	356.75	55800	55800	55200	72200	39000	55600	55457.74	5.50	0	-748	56533	56066	55533	55066	54533	55800	54800	125	16600	2500	41140	100	1	5009861	2765	5.88	0.48	12	0.13	9383.00	115613.00	64300	20240326	-14.15	45400	20230726	21.59	64300	-14.15	20240326	55000	0.36	20240612	64300	-14.15	20240326	45400	21.59	20230726	0.33	N	001630	2500	125 억	275348	N	N	1	N	N
91	20240613	150121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55500	-100	5	-0.18	342301600	6171	338.69	55800	55800	55200	72200	39000	55600	55469.39	5.50	0	-431	56533	56066	55533	55066	54533	55800	54800	125	16600	2500	41140	100	1	5009861	2780	5.91	0.48	12	0.12	9383.00	115613.00	64300	20240326	-13.69	45400	20230726	22.25	64300	-13.69	20240326	55000	0.91	20240612	64300	-13.69	20240326	45400	22.25	20230726	0.33	N	001630	2500	125 억	275348	N	N	3	N	N
92	20240613	140120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55500	-100	5	-0.18	309120500	5573	305.87	55800	55800	55200	72200	39000	55600	55467.52	5.50	0	-389	56533	56066	55533	55066	54533	55800	54800	125	16600	2500	41140	100	1	5009861	2780	5.91	0.48	12	0.11	9383.00	115613.00	64300	20240326	-13.69	45400	20230726	22.25	64300	-13.69	20240326	55000	0.91	20240612	64300	-13.69	20240326	45400	22.25	20230726	0.33	N	001630	2500	125 억	275348	N	N	3	N	N
93	20240613	130121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55500	-100	5	-0.18	232968400	4199	230.46	55800	55800	55200	72200	39000	55600	55481.88	5.50	0	-139	56533	56066	55533	55066	54533	55800	54800	125	16600	2500	41140	100	1	5009861	2780	5.91	0.48	12	0.08	9383.00	115613.00	64300	20240326	-13.69	45400	20230726	22.25	64300	-13.69	20240326	55000	0.91	20240612	64300	-13.69	20240326	45400	22.25	20230726	0.33	N	001630	2500	125 억	275348	N	N	3	N	N
94	20240613	120120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55600	0	3	0.00	172585100	3111	170.75	55800	55800	55200	72200	39000	55600	55475.76	5.50	0	-93	56533	56066	55533	55066	54533	55800	54800	125	16600	2500	41140	100	1	5009861	2785	5.93	0.48	12	0.06	9383.00	115613.00	64300	20240326	-13.53	45400	20230726	22.47	64300	-13.53	20240326	55000	1.09	20240612	64300	-13.53	20240326	45400	22.47	20230726	0.33	N	001630	2500	125 억	275348	N	N	3	N	N
95	20240613	110120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55500	-100	5	-0.18	37743800	681	37.38	55800	55800	55200	72200	39000	55600	55424.08	5.50	0	-62	56533	56066	55533	55066	54533	55800	54800	125	16600	2500	41140	100	1	5009861	2780	5.91	0.48	12	0.01	9383.00	115613.00	64300	20240326	-13.69	45400	20230726	22.25	64300	-13.69	20240326	55000	0.91	20240612	64300	-13.69	20240326	45400	22.25	20230726	0.33	N	001630	2500	125 억	275348	N	N	3	N	N
96	20240613	100121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55800	200	2	0.36	35298200	637	34.96	55800	55800	55200	72200	39000	55600	55413.19	5.50	0	-60	56533	56066	55533	55066	54533	55800	54800	125	16600	2500	41140	100	1	5009861	2796	5.95	0.48	12	0.01	9383.00	115613.00	64300	20240326	-13.22	45400	20230726	22.91	64300	-13.22	20240326	55000	1.45	20240612	64300	-13.22	20240326	45400	22.91	20230726	0.33	N	001630	2500	125 억	275348	N	N	3	N	N
97	20240613	090122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55800	200	2	0.36	55800	1	0.05	55800	55800	55800	72200	39000	55600	55800.00	5.50	0	0	56533	56066	55533	55066	54533	55800	54800	125	16600	2500	41140	100	1	5009861	2796	5.95	0.48	12	0.00	9383.00	115613.00	64300	20240326	-13.22	45400	20230726	22.91	64300	-13.22	20240326	55000	1.45	20240612	64300	-13.22	20240326	45400	22.91	20230726	0.33	N	001630	2500	125 억	275348	N	N	3	N	N
98	20240612	160119	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55600	300	2	0.54	100646300	1822	107.49	56000	56000	55000	71800	38800	55300	55238.47	5.51	0	-500	56366	55832	55566	55032	54766	55700	54900	125	16500	2500	40920	100	1	5009861	2785	5.93	0.48	12	0.04	9383.00	115613.00	64300	20240326	-13.53	45400	20230726	22.47	64300	-13.53	20240326	55000	1.09	20240612	64300	-13.53	20240326	45400	22.47	20230726	0.33	N	001630	2500	125 억	275803	N	N	3	N	N
99	20240612	150124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55300	0	3	0.00	96988700	1756	103.60	56000	56000	55000	71800	38800	55300	55232.74	5.51	0	-495	56366	55832	55566	55032	54766	55700	54900	125	16500	2500	40920	100	1	5009861	2770	5.89	0.48	12	0.04	9383.00	115613.00	64300	20240326	-14.00	45400	20230726	21.81	64300	-14.00	20240326	55000	0.55	20240612	64300	-14.00	20240326	45400	21.81	20230726	0.33	N	001630	2500	125 억	275803	N	N	4	N	N
100	20240612	140120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55200	-100	5	-0.18	79645700	1442	85.07	56000	56000	55000	71800	38800	55300	55232.80	5.51	0	-502	56366	55832	55566	55032	54766	55700	54900	125	16500	2500	40920	100	1	5009861	2765	5.88	0.48	12	0.03	9383.00	115613.00	64300	20240326	-14.15	45400	20230726	21.59	64300	-14.15	20240326	55000	0.36	20240612	64300	-14.15	20240326	45400	21.59	20230726	0.33	N	001630	2500	125 억	275803	N	N	4	N	N
101	20240612	130121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55200	-100	5	-0.18	57492300	1040	61.36	56000	56000	55100	71800	38800	55300	55281.06	5.51	0	-222	56366	55832	55566	55032	54766	55700	54900	125	16500	2500	40920	100	1	5009861	2765	5.88	0.48	12	0.02	9383.00	115613.00	64300	20240326	-14.15	45400	20230726	21.59	64300	-14.15	20240326	55100	0.18	20240612	64300	-14.15	20240326	45400	21.59	20230726	0.33	N	001630	2500	125 억	275803	N	N	4	N	N
102	20240612	120120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55200	-100	5	-0.18	52690000	953	56.22	56000	56000	55100	71800	38800	55300	55288.56	5.51	0	-168	56366	55832	55566	55032	54766	55700	54900	125	16500	2500	40920	100	1	5009861	2765	5.88	0.48	12	0.02	9383.00	115613.00	64300	20240326	-14.15	45400	20230726	21.59	64300	-14.15	20240326	55100	0.18	20240612	64300	-14.15	20240326	45400	21.59	20230726	0.33	N	001630	2500	125 억	275803	N	N	4	N	N
103	20240612	110120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55300	0	3	0.00	49983800	904	53.33	56000	56000	55100	71800	38800	55300	55291.81	5.51	0	-130	56366	55832	55566	55032	54766	55700	54900	125	16500	2500	40920	100	1	5009861	2770	5.89	0.48	12	0.02	9383.00	115613.00	64300	20240326	-14.00	45400	20230726	21.81	64300	-14.00	20240326	55100	0.36	20240612	64300	-14.00	20240326	45400	21.81	20230726	0.33	N	001630	2500	125 억	275803	N	N	4	N	N
104	20240612	100121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55200	-100	5	-0.18	42964700	777	45.84	56000	56000	55100	71800	38800	55300	55295.62	5.51	0	-70	56366	55832	55566	55032	54766	55700	54900	125	16500	2500	40920	100	1	5009861	2765	5.88	0.48	12	0.02	9383.00	115613.00	64300	20240326	-14.15	45400	20230726	21.59	64300	-14.15	20240326	55100	0.18	20240612	64300	-14.15	20240326	45400	21.59	20230726	0.33	N	001630	2500	125 억	275803	N	N	4	N	N
105	20240612	090120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55300	0	3	0.00	0	0	0.00	0	0	0	71800	38800	55300	0.00	5.51	0	0	56366	55832	55566	55032	54766	55700	54900	125	16500	2500	40920	100	1	5009861	2770	5.89	0.48	12	0.00	9383.00	115613.00	64300	20240326	-14.00	45400	20230726	21.81	64300	-14.00	20240326	55300	0.00	20240610	64300	-14.00	20240326	45400	21.81	20230726	0.33	N	001630	2500	125 억	275803	N	N	4	N	N
106	20240610	160120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55900	0	3	0.00	63055700	1134	37.38	56000	56000	55300	72600	39200	55900	55594.71	5.52	0	-456	57033	56466	55933	55366	54833	56200	55100	125	16700	2500	41360	100	1	5009861	2801	5.96	0.48	12	0.02	9383.00	115613.00	64300	20240326	-13.06	45400	20230726	23.13	64300	-13.06	20240326	55300	1.08	20240610	64300	-13.06	20240326	45400	23.13	20230726	0.33	N	001630	2500	125 억	276738	N	N	7	N	N
107	20240610	150120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55600	-300	5	-0.54	50712300	913	30.09	56000	56000	55300	72600	39200	55900	55544.69	5.52	0	-344	57033	56466	55933	55366	54833	56200	55100	125	16700	2500	41360	100	1	5009861	2785	5.93	0.48	12	0.02	9383.00	115613.00	64300	20240326	-13.53	45400	20230726	22.47	64300	-13.53	20240326	55300	0.54	20240610	64300	-13.53	20240326	45400	22.47	20230726	0.33	N	001630	2500	125 억	276738	N	N	3	N	N
108	20240610	140120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55600	-300	5	-0.54	43198500	778	25.64	56000	56000	55300	72600	39200	55900	55525.06	5.52	0	-277	57033	56466	55933	55366	54833	56200	55100	125	16700	2500	41360	100	1	5009861	2785	5.93	0.48	12	0.02	9383.00	115613.00	64300	20240326	-13.53	45400	20230726	22.47	64300	-13.53	20240326	55300	0.54	20240610	64300	-13.53	20240326	45400	22.47	20230726	0.33	N	001630	2500	125 억	276738	N	N	3	N	N
109	20240610	130120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55500	-400	5	-0.72	36850400	664	21.89	56000	56000	55300	72600	39200	55900	55497.59	5.52	0	-209	57033	56466	55933	55366	54833	56200	55100	125	16700	2500	41360	100	1	5009861	2780	5.91	0.48	12	0.01	9383.00	115613.00	64300	20240326	-13.69	45400	20230726	22.25	64300	-13.69	20240326	55300	0.36	20240610	64300	-13.69	20240326	45400	22.25	20230726	0.33	N	001630	2500	125 억	276738	N	N	3	N	N
110	20240610	120121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55500	-400	5	-0.72	30295000	546	18.00	56000	56000	55300	72600	39200	55900	55485.35	5.52	0	-159	57033	56466	55933	55366	54833	56200	55100	125	16700	2500	41360	100	1	5009861	2780	5.91	0.48	12	0.01	9383.00	115613.00	64300	20240326	-13.69	45400	20230726	22.25	64300	-13.69	20240326	55300	0.36	20240610	64300	-13.69	20240326	45400	22.25	20230726	0.33	N	001630	2500	125 억	276738	N	N	3	N	N
111	20240610	110120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55400	-500	5	-0.89	26689300	481	15.85	56000	56000	55300	72600	39200	55900	55487.11	5.52	0	-97	57033	56466	55933	55366	54833	56200	55100	125	16700	2500	41360	100	1	5009861	2775	5.90	0.48	12	0.01	9383.00	115613.00	64300	20240326	-13.84	45400	20230726	22.03	64300	-13.84	20240326	55300	0.18	20240610	64300	-13.84	20240326	45400	22.03	20230726	0.33	N	001630	2500	125 억	276738	N	N	3	N	N
112	20240610	100121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55400	-500	5	-0.89	17059400	307	10.12	56000	56000	55400	72600	39200	55900	55568.08	5.52	0	-57	57033	56466	55933	55366	54833	56200	55100	125	16700	2500	41360	100	1	5009861	2775	5.90	0.48	12	0.01	9383.00	115613.00	64300	20240326	-13.84	45400	20230726	22.03	64300	-13.84	20240326	55400	0.00	20240610	64300	-13.84	20240326	45400	22.03	20230726	0.33	N	001630	2500	125 억	276738	N	N	3	N	N
113	20240610	090121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55900	0	3	0.00	950700	17	0.56	56000	56000	55900	72600	39200	55900	55923.53	5.52	0	-12	57033	56466	55933	55366	54833	56200	55100	125	16700	2500	41360	100	1	5009861	2801	5.96	0.48	12	0.00	9383.00	115613.00	64300	20240326	-13.06	45400	20230726	23.13	64300	-13.06	20240326	55400	0.90	20240531	64300	-13.06	20240326	45400	23.13	20230726	0.33	N	001630	2500	125 억	276738	N	N	3	N	N
114	20240607	160121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55900	-100	5	-0.18	168813800	3034	310.86	56100	56500	55400	72800	39200	56000	55640.67	5.52	0	-263	56400	56200	56000	55800	55600	56100	55700	125	16800	2500	41440	100	1	5009861	2801	5.96	0.48	12	0.06	9383.00	115613.00	64300	20240326	-13.06	45400	20230726	23.13	64300	-13.06	20240326	55400	0.90	20240607	64300	-13.06	20240326	45400	23.13	20230726	0.32	N	001630	2500	125 억	276566	N	N	3	N	N
115	20240607	150122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55600	-400	5	-0.71	160583000	2886	295.70	56100	56500	55400	72800	39200	56000	55642.07	5.52	0	-272	56400	56200	56000	55800	55600	56100	55700	125	16800	2500	41440	100	1	5009861	2785	5.93	0.48	12	0.06	9383.00	115613.00	64300	20240326	-13.53	45400	20230726	22.47	64300	-13.53	20240326	55400	0.36	20240607	64300	-13.53	20240326	45400	22.47	20230726	0.32	N	001630	2500	125 억	276566	N	N	0	N	N
116	20240607	140121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55500	-500	5	-0.89	104553300	1876	192.21	56100	56500	55400	72800	39200	56000	55732.04	5.52	0	-248	56400	56200	56000	55800	55600	56100	55700	125	16800	2500	41440	100	1	5009861	2780	5.91	0.48	12	0.04	9383.00	115613.00	64300	20240326	-13.69	45400	20230726	22.25	64300	-13.69	20240326	55400	0.18	20240607	64300	-13.69	20240326	45400	22.25	20230726	0.32	N	001630	2500	125 억	276566	N	N	0	N	N
117	20240607	130122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55700	-300	5	-0.54	60658600	1086	111.27	56100	56500	55600	72800	39200	56000	55855.06	5.52	0	-197	56400	56200	56000	55800	55600	56100	55700	125	16800	2500	41440	100	1	5009861	2790	5.94	0.48	12	0.02	9383.00	115613.00	64300	20240326	-13.37	45400	20230726	22.69	64300	-13.37	20240326	55400	0.54	20240531	64300	-13.37	20240326	45400	22.69	20230726	0.32	N	001630	2500	125 억	276566	N	N	0	N	N
118	20240607	120121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55700	-300	5	-0.54	51028400	913	93.55	56100	56500	55700	72800	39200	56000	55890.91	5.52	0	-107	56400	56200	56000	55800	55600	56100	55700	125	16800	2500	41440	100	1	5009861	2790	5.94	0.48	12	0.02	9383.00	115613.00	64300	20240326	-13.37	45400	20230726	22.69	64300	-13.37	20240326	55400	0.54	20240531	64300	-13.37	20240326	45400	22.69	20230726	0.32	N	001630	2500	125 억	276566	N	N	0	N	N
119	20240607	110121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55700	-300	5	-0.54	39318400	703	72.03	56100	56500	55700	72800	39200	56000	55929.45	5.52	0	-45	56400	56200	56000	55800	55600	56100	55700	125	16800	2500	41440	100	1	5009861	2790	5.94	0.48	12	0.01	9383.00	115613.00	64300	20240326	-13.37	45400	20230726	22.69	64300	-13.37	20240326	55400	0.54	20240531	64300	-13.37	20240326	45400	22.69	20230726	0.32	N	001630	2500	125 억	276566	N	N	0	N	N
120	20240607	100121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55700	-300	5	-0.54	27218800	486	49.80	56100	56500	55700	72800	39200	56000	56005.76	5.52	0	24	56400	56200	56000	55800	55600	56100	55700	125	16800	2500	41440	100	1	5009861	2790	5.94	0.48	12	0.01	9383.00	115613.00	64300	20240326	-13.37	45400	20230726	22.69	64300	-13.37	20240326	55400	0.54	20240531	64300	-13.37	20240326	45400	22.69	20230726	0.32	N	001630	2500	125 억	276566	N	N	0	N	N
121	20240607	090121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56100	100	2	0.18	56100	1	0.10	56100	56100	56100	72800	39200	56000	56100.00	5.52	0	0	56400	56200	56000	55800	55600	56100	55700	125	16800	2500	41440	100	1	5009861	2811	5.98	0.49	12	0.00	9383.00	115613.00	64300	20240326	-12.75	45400	20230726	23.57	64300	-12.75	20240326	55400	1.26	20240531	64300	-12.75	20240326	45400	23.57	20230726	0.32	N	001630	2500	125 억	276566	N	N	0	N	N
122	20240605	160120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56000	200	2	0.36	54576100	975	31.37	56200	56200	55800	72500	39100	55800	55975.49	5.52	0	-139	57000	56400	56100	55500	55200	56250	55350	125	16700	2500	41290	100	1	5009861	2806	5.97	0.48	12	0.02	9383.00	115613.00	64300	20240326	-12.91	45400	20230726	23.35	64300	-12.91	20240326	55400	1.08	20240531	64300	-12.91	20240326	45400	23.35	20230726	0.32	N	001630	2500	125 억	276695	N	N	1	N	N
123	20240605	150121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55900	100	2	0.18	47020500	840	27.03	56200	56200	55800	72500	39100	55800	55976.79	5.52	0	-151	57000	56400	56100	55500	55200	56250	55350	125	16700	2500	41290	100	1	5009861	2801	5.96	0.48	12	0.02	9383.00	115613.00	64300	20240326	-13.06	45400	20230726	23.13	64300	-13.06	20240326	55400	0.90	20240531	64300	-13.06	20240326	45400	23.13	20230726	0.32	N	001630	2500	125 억	276695	N	N	1	N	N
124	20240605	140120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55900	100	2	0.18	40478600	723	23.26	56200	56200	55800	72500	39100	55800	55987.00	5.52	0	-159	57000	56400	56100	55500	55200	56250	55350	125	16700	2500	41290	100	1	5009861	2801	5.96	0.48	12	0.01	9383.00	115613.00	64300	20240326	-13.06	45400	20230726	23.13	64300	-13.06	20240326	55400	0.90	20240531	64300	-13.06	20240326	45400	23.13	20230726	0.32	N	001630	2500	125 억	276695	N	N	1	N	N
125	20240605	130121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55800	0	3	0.00	39471500	705	22.68	56200	56200	55800	72500	39100	55800	55987.94	5.52	0	-171	57000	56400	56100	55500	55200	56250	55350	125	16700	2500	41290	100	1	5009861	2796	5.95	0.48	12	0.01	9383.00	115613.00	64300	20240326	-13.22	45400	20230726	22.91	64300	-13.22	20240326	55400	0.72	20240531	64300	-13.22	20240326	45400	22.91	20230726	0.32	N	001630	2500	125 억	276695	N	N	1	N	N
126	20240605	120120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56000	200	2	0.36	35892600	641	20.62	56200	56200	55800	72500	39100	55800	55994.70	5.52	0	-190	57000	56400	56100	55500	55200	56250	55350	125	16700	2500	41290	100	1	5009861	2806	5.97	0.48	12	0.01	9383.00	115613.00	64300	20240326	-12.91	45400	20230726	23.35	64300	-12.91	20240326	55400	1.08	20240531	64300	-12.91	20240326	45400	23.35	20230726	0.32	N	001630	2500	125 억	276695	N	N	1	N	N
127	20240605	110121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56000	200	2	0.36	11437000	204	6.56	56200	56200	56000	72500	39100	55800	56063.73	5.52	0	-84	57000	56400	56100	55500	55200	56250	55350	125	16700	2500	41290	100	1	5009861	2806	5.97	0.48	12	0.00	9383.00	115613.00	64300	20240326	-12.91	45400	20230726	23.35	64300	-12.91	20240326	55400	1.08	20240531	64300	-12.91	20240326	45400	23.35	20230726	0.32	N	001630	2500	125 억	276695	N	N	1	N	N
128	20240605	100121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56100	300	2	0.54	1457200	26	0.84	56200	56200	56000	72500	39100	55800	56046.15	5.52	0	-1	57000	56400	56100	55500	55200	56250	55350	125	16700	2500	41290	100	1	5009861	2811	5.98	0.49	12	0.00	9383.00	115613.00	64300	20240326	-12.75	45400	20230726	23.57	64300	-12.75	20240326	55400	1.26	20240531	64300	-12.75	20240326	45400	23.57	20230726	0.32	N	001630	2500	125 억	276695	N	N	1	N	N
129	20240605	090121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55800	0	3	0.00	0	0	0.00	0	0	0	72500	39100	55800	0.00	5.52	0	0	57000	56400	56100	55500	55200	56250	55350	125	16700	2500	41290	100	1	5009861	2796	5.95	0.48	12	0.00	9383.00	115613.00	64300	20240326	-13.22	45400	20230726	22.91	64300	-13.22	20240326	55400	0.72	20240531	64300	-13.22	20240326	45400	22.91	20230726	0.32	N	001630	2500	125 억	276695	N	N	1	N	N
130	20240604	160120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55800	-700	5	-1.24	174252000	3106	88.67	56300	56700	55800	73400	39600	56500	56102.81	5.51	0	349	57500	57000	56400	55900	55300	57050	55950	125	16900	2500	41810	100	1	5009861	2796	5.95	0.48	12	0.06	9383.00	115613.00	64300	20240326	-13.22	45400	20230726	22.91	64300	-13.22	20240326	55400	0.72	20240531	64300	-13.22	20240326	45400	22.91	20230726	0.32	N	001630	2500	125 억	276266	N	N	1	N	N
131	20240604	150121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56400	-100	5	-0.18	164199200	2926	83.53	56300	56700	55800	73400	39600	56500	56117.29	5.51	0	419	57500	57000	56400	55900	55300	57050	55950	125	16900	2500	41810	100	1	5009861	2826	6.01	0.49	12	0.06	9383.00	115613.00	64300	20240326	-12.29	45400	20230726	24.23	64300	-12.29	20240326	55400	1.81	20240531	64300	-12.29	20240326	45400	24.23	20230726	0.32	N	001630	2500	125 억	276266	N	N	0	N	N
132	20240604	140121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56200	-300	5	-0.53	130470200	2324	66.34	56300	56700	55800	73400	39600	56500	56140.36	5.51	0	234	57500	57000	56400	55900	55300	57050	55950	125	16900	2500	41810	100	1	5009861	2816	5.99	0.49	12	0.05	9383.00	115613.00	64300	20240326	-12.60	45400	20230726	23.79	64300	-12.60	20240326	55400	1.44	20240531	64300	-12.60	20240326	45400	23.79	20230726	0.32	N	001630	2500	125 억	276266	N	N	0	N	N
133	20240604	130121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56000	-500	5	-0.88	107107300	1910	54.52	56300	56700	55800	73400	39600	56500	56077.12	5.51	0	191	57500	57000	56400	55900	55300	57050	55950	125	16900	2500	41810	100	1	5009861	2806	5.97	0.48	12	0.04	9383.00	115613.00	64300	20240326	-12.91	45400	20230726	23.35	64300	-12.91	20240326	55400	1.08	20240531	64300	-12.91	20240326	45400	23.35	20230726	0.32	N	001630	2500	125 억	276266	N	N	0	N	N
134	20240604	120121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56100	-400	5	-0.71	83807300	1494	42.65	56300	56700	55800	73400	39600	56500	56095.92	5.51	0	-11	57500	57000	56400	55900	55300	57050	55950	125	16900	2500	41810	100	1	5009861	2811	5.98	0.49	12	0.03	9383.00	115613.00	64300	20240326	-12.75	45400	20230726	23.57	64300	-12.75	20240326	55400	1.26	20240531	64300	-12.75	20240326	45400	23.57	20230726	0.32	N	001630	2500	125 억	276266	N	N	0	N	N
135	20240604	110121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56000	-500	5	-0.88	43580400	779	22.24	56300	56300	55800	73400	39600	56500	55944.03	5.51	0	50	57500	57000	56400	55900	55300	57050	55950	125	16900	2500	41810	100	1	5009861	2806	5.97	0.48	12	0.02	9383.00	115613.00	64300	20240326	-12.91	45400	20230726	23.35	64300	-12.91	20240326	55400	1.08	20240531	64300	-12.91	20240326	45400	23.35	20230726	0.32	N	001630	2500	125 억	276266	N	N	0	N	N
136	20240604	100120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56000	-500	5	-0.88	18073000	323	9.22	56300	56300	55800	73400	39600	56500	55953.56	5.51	0	25	57500	57000	56400	55900	55300	57050	55950	125	16900	2500	41810	100	1	5009861	2806	5.97	0.48	12	0.01	9383.00	115613.00	64300	20240326	-12.91	45400	20230726	23.35	64300	-12.91	20240326	55400	1.08	20240531	64300	-12.91	20240326	45400	23.35	20230726	0.32	N	001630	2500	125 억	276266	N	N	0	N	N
137	20240604	090121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56300	-200	5	-0.35	225200	4	0.11	56300	56300	56300	73400	39600	56500	56300.00	5.51	0	0	57500	57000	56400	55900	55300	57050	55950	125	16900	2500	41810	100	1	5009861	2821	6.00	0.49	12	0.00	9383.00	115613.00	64300	20240326	-12.44	45400	20230726	24.01	64300	-12.44	20240326	55400	1.62	20240531	64300	-12.44	20240326	45400	24.01	20230726	0.32	N	001630	2500	125 억	276266	N	N	0	N	N
138	20240603	160121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56500	0	3	0.00	196795500	3503	65.50	56500	56900	55800	73400	39600	56500	56178.95	5.50	0	497	57366	56932	56166	55732	54966	57150	55950	125	16900	2500	41810	100	1	5009861	2831	6.02	0.49	12	0.07	9383.00	115613.00	64300	20240326	-12.13	45400	20230726	24.45	64300	-12.13	20240326	55400	1.99	20240531	64300	-12.13	20240326	45400	24.45	20230726	0.32	N	001630	2500	125 억	275690	N	N	0	N	N
139	20240603	150120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56200	-300	5	-0.53	193640500	3447	64.45	56500	56900	55800	73400	39600	56500	56176.53	5.50	0	500	57366	56932	56166	55732	54966	57150	55950	125	16900	2500	41810	100	1	5009861	2816	5.99	0.49	12	0.07	9383.00	115613.00	64300	20240326	-12.60	45400	20230726	23.79	64300	-12.60	20240326	55400	1.44	20240531	64300	-12.60	20240326	45400	23.79	20230726	0.32	N	001630	2500	125 억	275690	N	N	0	N	N
140	20240603	140120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55900	-600	5	-1.06	162834700	2898	54.19	56500	56900	55900	73400	39600	56500	56188.65	5.50	0	472	57366	56932	56166	55732	54966	57150	55950	125	16900	2500	41810	100	1	5009861	2801	5.96	0.48	12	0.06	9383.00	115613.00	64300	20240326	-13.06	45400	20230726	23.13	64300	-13.06	20240326	55400	0.90	20240531	64300	-13.06	20240326	45400	23.13	20230726	0.32	N	001630	2500	125 억	275690	N	N	0	N	N
141	20240603	130120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56000	-500	5	-0.88	131673500	2341	43.77	56500	56900	55900	73400	39600	56500	56246.69	5.50	0	306	57366	56932	56166	55732	54966	57150	55950	125	16900	2500	41810	100	1	5009861	2806	5.97	0.48	12	0.05	9383.00	115613.00	64300	20240326	-12.91	45400	20230726	23.35	64300	-12.91	20240326	55400	1.08	20240531	64300	-12.91	20240326	45400	23.35	20230726	0.32	N	001630	2500	125 억	275690	N	N	0	N	N
142	20240603	120120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56000	-500	5	-0.88	103194100	1832	34.26	56500	56900	56000	73400	39600	56500	56328.66	5.50	0	196	57366	56932	56166	55732	54966	57150	55950	125	16900	2500	41810	100	1	5009861	2806	5.97	0.48	12	0.04	9383.00	115613.00	64300	20240326	-12.91	45400	20230726	23.35	64300	-12.91	20240326	55400	1.08	20240531	64300	-12.91	20240326	45400	23.35	20230726	0.32	N	001630	2500	125 억	275690	N	N	0	N	N
143	20240603	110120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56100	-400	5	-0.71	63257700	1120	20.94	56500	56900	56000	73400	39600	56500	56480.09	5.50	0	36	57366	56932	56166	55732	54966	57150	55950	125	16900	2500	41810	100	1	5009861	2811	5.98	0.49	12	0.02	9383.00	115613.00	64300	20240326	-12.75	45400	20230726	23.57	64300	-12.75	20240326	55400	1.26	20240531	64300	-12.75	20240326	45400	23.57	20230726	0.32	N	001630	2500	125 억	275690	N	N	0	N	N
144	20240603	100119	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56900	400	2	0.71	14025900	247	4.62	56500	56900	56500	73400	39600	56500	56785.02	5.50	0	-35	57366	56932	56166	55732	54966	57150	55950	125	16900	2500	41810	100	1	5009861	2851	6.06	0.49	12	0.00	9383.00	115613.00	64300	20240326	-11.51	45400	20230726	25.33	64300	-11.51	20240326	55400	2.71	20240531	64300	-11.51	20240326	45400	25.33	20230726	0.32	N	001630	2500	125 억	275690	N	N	0	N	N
145	20240603	090120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56500	0	3	0.00	452000	8	0.15	56500	56500	56500	73400	39600	56500	56500.00	5.50	0	-1	57366	56932	56166	55732	54966	57150	55950	125	16900	2500	41810	100	1	5009861	2831	6.02	0.49	12	0.00	9383.00	115613.00	64300	20240326	-12.13	45400	20230726	24.45	64300	-12.13	20240326	55400	1.99	20240531	64300	-12.13	20240326	45400	24.45	20230726	0.32	N	001630	2500	125 억	275690	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History