KissMeData/063160/price/prices-20240601.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	20240628	160610	57	100.00	KOSPI		의약품	N	N	N	N		N	21200	-350	5	-1.62	98592900	4632	55.96	21600	21600	21200	28000	15100	21550	21285.17	1.11	0	285	22316	21932	21566	21182	20816	21750	21000	137	6450	2500	15510	50	1	5485962	1163	-4.81	0.95	12	0.08	-4410.00	22425.00	25850	20240320	-17.99	19050	20231024	11.29	25850	-17.99	20240320	21200	0.00	20240628	25850	-17.99	20240320	19050	11.29	20231024	0.57	N	063160	2500	137 억		60636	N	N	7	N	00	N
3	20240628	150622	57	100.00	KOSPI		의약품	N	N	N	N		N	21300	-250	5	-1.16	93431400	4389	53.03	21600	21600	21200	28000	15100	21550	21287.63	1.11	0	356	22316	21932	21566	21182	20816	21750	21000	137	6450	2500	15510	50	1	5485962	1169	-4.83	0.95	12	0.08	-4410.00	22425.00	25850	20240320	-17.60	19050	20231024	11.81	25850	-17.60	20240320	21200	0.47	20240628	25850	-17.60	20240320	19050	11.81	20231024	0.57	N	063160	2500	137 억		60636	N	N	9	N	00	N
4	20240628	140621	57	100.00	KOSPI		의약품	N	N	N	N		N	21300	-250	5	-1.16	76769600	3606	43.57	21600	21600	21200	28000	15100	21550	21289.41	1.11	0	358	22316	21932	21566	21182	20816	21750	21000	137	6450	2500	15510	50	1	5485962	1169	-4.83	0.95	12	0.07	-4410.00	22425.00	25850	20240320	-17.60	19050	20231024	11.81	25850	-17.60	20240320	21200	0.47	20240628	25850	-17.60	20240320	19050	11.81	20231024	0.57	N	063160	2500	137 억		60636	N	N	9	N	00	N
5	20240628	130621	57	100.00	KOSPI		의약품	N	N	N	N		N	21250	-300	5	-1.39	70663450	3319	40.10	21600	21600	21200	28000	15100	21550	21290.58	1.11	0	388	22316	21932	21566	21182	20816	21750	21000	137	6450	2500	15510	50	1	5485962	1166	-4.82	0.95	12	0.06	-4410.00	22425.00	25850	20240320	-17.79	19050	20231024	11.55	25850	-17.79	20240320	21200	0.24	20240628	25850	-17.79	20240320	19050	11.55	20231024	0.57	N	063160	2500	137 억		60636	N	N	9	N	00	N
6	20240628	120620	57	100.00	KOSPI		의약품	N	N	N	N		N	21300	-250	5	-1.16	40143350	1883	22.75	21600	21600	21250	28000	15100	21550	21318.83	1.11	0	250	22316	21932	21566	21182	20816	21750	21000	137	6450	2500	15510	50	1	5485962	1169	-4.83	0.95	12	0.03	-4410.00	22425.00	25850	20240320	-17.60	19050	20231024	11.81	25850	-17.60	20240320	21200	0.47	20240627	25850	-17.60	20240320	19050	11.81	20231024	0.57	N	063160	2500	137 억		60636	N	N	9	N	00	N
7	20240628	110611	57	100.00	KOSPI		의약품	N	N	N	N		N	21350	-200	5	-0.93	31952350	1499	18.11	21600	21600	21250	28000	15100	21550	21315.78	1.11	0	184	22316	21932	21566	21182	20816	21750	21000	137	6450	2500	15510	50	1	5485962	1171	-4.84	0.95	12	0.03	-4410.00	22425.00	25850	20240320	-17.41	19050	20231024	12.07	25850	-17.41	20240320	21200	0.71	20240627	25850	-17.41	20240320	19050	12.07	20231024	0.57	N	063160	2500	137 억		60636	N	N	9	N	00	N
8	20240628	100608	57	100.00	KOSPI		의약품	N	N	N	N		N	21300	-250	5	-1.16	28990600	1360	16.43	21600	21600	21250	28000	15100	21550	21316.62	1.11	0	179	22316	21932	21566	21182	20816	21750	21000	137	6450	2500	15510	50	1	5485962	1169	-4.83	0.95	12	0.02	-4410.00	22425.00	25850	20240320	-17.60	19050	20231024	11.81	25850	-17.60	20240320	21200	0.47	20240627	25850	-17.60	20240320	19050	11.81	20231024	0.57	N	063160	2500	137 억		60636	N	N	9	N	00	N
9	20240628	090609	57	100.00	KOSPI		의약품	N	N	N	N		N	21600	50	2	0.23	280800	13	0.16	21600	21600	21600	28000	15100	21550	21600.00	1.11	0	0	22316	21932	21566	21182	20816	21750	21000	137	6450	2500	15510	50	1	5485962	1185	-4.90	0.96	12	0.00	-4410.00	22425.00	25850	20240320	-16.44	19050	20231024	13.39	25850	-16.44	20240320	21200	1.89	20240627	25850	-16.44	20240320	19050	13.39	20231024	0.57	N	063160	2500	137 억		60636	N	N	9	N	00	N
10	20240627	160604	57	100.00	KOSPI		의약품	N	N	N	N		N	21550	-50	5	-0.23	177084550	8277	300.98	21950	21950	21200	28050	15150	21600	21394.77	1.12	0	134	22233	21916	21733	21416	21233	21850	21350	137	6450	2500	15550	50	1	5485962	1182	-4.89	0.96	12	0.15	-4410.00	22425.00	25850	20240320	-16.63	19050	20231024	13.12	25850	-16.63	20240320	21200	1.65	20240627	25850	-16.63	20240320	19050	13.12	20231024	0.57	N	063160	2500	137 억		61598	N	N	9	N	00	N
11	20240627	150610	57	100.00	KOSPI		의약품	N	N	N	N		N	21350	-250	5	-1.16	163940850	7662	278.62	21950	21950	21200	28050	15150	21600	21396.61	1.12	0	146	22233	21916	21733	21416	21233	21850	21350	137	6450	2500	15550	50	1	5485962	1171	-4.84	0.95	12	0.14	-4410.00	22425.00	25850	20240320	-17.41	19050	20231024	12.07	25850	-17.41	20240320	21200	0.71	20240627	25850	-17.41	20240320	19050	12.07	20231024	0.57	N	063160	2500	137 억		61598	N	N	11	N	00	N
12	20240627	140607	57	100.00	KOSPI		의약품	N	N	N	N		N	21500	-100	5	-0.46	148040250	6917	251.53	21950	21950	21200	28050	15150	21600	21402.38	1.12	0	279	22233	21916	21733	21416	21233	21850	21350	137	6450	2500	15550	50	1	5485962	1179	-4.88	0.96	12	0.13	-4410.00	22425.00	25850	20240320	-16.83	19050	20231024	12.86	25850	-16.83	20240320	21200	1.42	20240627	25850	-16.83	20240320	19050	12.86	20231024	0.57	N	063160	2500	137 억		61598	N	N	11	N	00	N
13	20240627	130607	57	100.00	KOSPI		의약품	N	N	N	N		N	21450	-150	5	-0.69	132204500	6180	224.73	21950	21950	21200	28050	15150	21600	21392.31	1.12	0	622	22233	21916	21733	21416	21233	21850	21350	137	6450	2500	15550	50	1	5485962	1177	-4.86	0.96	12	0.11	-4410.00	22425.00	25850	20240320	-17.02	19050	20231024	12.60	25850	-17.02	20240320	21200	1.18	20240627	25850	-17.02	20240320	19050	12.60	20231024	0.57	N	063160	2500	137 억		61598	N	N	11	N	00	N
14	20240627	120610	57	100.00	KOSPI		의약품	N	N	N	N		N	21500	-100	5	-0.46	43971100	2045	74.36	21950	21950	21450	28050	15150	21600	21501.76	1.12	0	-42	22233	21916	21733	21416	21233	21850	21350	137	6450	2500	15550	50	1	5485962	1179	-4.88	0.96	12	0.04	-4410.00	22425.00	25850	20240320	-16.83	19050	20231024	12.86	25850	-16.83	20240320	21450	0.23	20240627	25850	-16.83	20240320	19050	12.86	20231024	0.57	N	063160	2500	137 억		61598	N	N	11	N	00	N
15	20240627	110608	57	100.00	KOSPI		의약품	N	N	N	N		N	21450	-150	5	-0.69	26999650	1254	45.60	21950	21950	21450	28050	15150	21600	21530.82	1.12	0	-23	22233	21916	21733	21416	21233	21850	21350	137	6450	2500	15550	50	1	5485962	1177	-4.86	0.96	12	0.02	-4410.00	22425.00	25850	20240320	-17.02	19050	20231024	12.60	25850	-17.02	20240320	21450	0.00	20240627	25850	-17.02	20240320	19050	12.60	20231024	0.57	N	063160	2500	137 억		61598	N	N	11	N	00	N
16	20240627	100608	57	100.00	KOSPI		의약품	N	N	N	N		N	21550	-50	5	-0.23	13513250	627	22.80	21950	21950	21500	28050	15150	21600	21552.23	1.12	0	-31	22233	21916	21733	21416	21233	21850	21350	137	6450	2500	15550	50	1	5485962	1182	-4.89	0.96	12	0.01	-4410.00	22425.00	25850	20240320	-16.63	19050	20231024	13.12	25850	-16.63	20240320	21500	0.23	20240627	25850	-16.63	20240320	19050	13.12	20231024	0.57	N	063160	2500	137 억		61598	N	N	11	N	00	N
17	20240627	090607	57	100.00	KOSPI		의약품	N	N	N	N		N	21650	50	2	0.23	589350	27	0.98	21950	21950	21650	28050	15150	21600	21827.78	1.12	0	-18	22233	21916	21733	21416	21233	21850	21350	137	6450	2500	15550	50	1	5485962	1188	-4.91	0.97	12	0.00	-4410.00	22425.00	25850	20240320	-16.25	19050	20231024	13.65	25850	-16.25	20240320	21500	0.70	20240625	25850	-16.25	20240320	19050	13.65	20231024	0.57	N	063160	2500	137 억		61598	N	N	11	N	00	N
18	20240626	160606	57	100.00	KOSPI		의약품	N	N	N	N		N	21600	-100	5	-0.46	59287950	2747	76.65	21600	22050	21550	28200	15200	21700	21582.80	1.12	0	65	22566	22132	21816	21382	21066	22075	21325	137	6500	2500	15620	50	1	5485962	1185	-4.90	0.96	12	0.05	-4410.00	22425.00	25850	20240320	-16.44	19050	20231024	13.39	25850	-16.44	20240320	21500	0.47	20240625	25850	-16.44	20240320	19050	13.39	20231024	0.57	N	063160	2500	137 억		61474	N	N	11	N	00	N
19	20240626	150608	57	100.00	KOSPI		의약품	N	N	N	N		N	21600	-100	5	-0.46	56634500	2624	73.21	21600	22050	21550	28200	15200	21700	21583.27	1.12	0	70	22566	22132	21816	21382	21066	22075	21325	137	6500	2500	15620	50	1	5485962	1185	-4.90	0.96	12	0.05	-4410.00	22425.00	25850	20240320	-16.44	19050	20231024	13.39	25850	-16.44	20240320	21500	0.47	20240625	25850	-16.44	20240320	19050	13.39	20231024	0.57	N	063160	2500	137 억		61474	N	N	21	N	00	N
20	20240626	140607	57	100.00	KOSPI		의약품	N	N	N	N		N	21650	-50	5	-0.23	40252750	1865	52.04	21600	22050	21550	28200	15200	21700	21583.24	1.12	0	76	22566	22132	21816	21382	21066	22075	21325	137	6500	2500	15620	50	1	5485962	1188	-4.91	0.97	12	0.03	-4410.00	22425.00	25850	20240320	-16.25	19050	20231024	13.65	25850	-16.25	20240320	21500	0.70	20240625	25850	-16.25	20240320	19050	13.65	20231024	0.57	N	063160	2500	137 억		61474	N	N	21	N	00	N
21	20240626	130608	57	100.00	KOSPI		의약품	N	N	N	N		N	21650	-50	5	-0.23	38026850	1762	49.16	21600	22050	21550	28200	15200	21700	21581.64	1.12	0	115	22566	22132	21816	21382	21066	22075	21325	137	6500	2500	15620	50	1	5485962	1188	-4.91	0.97	12	0.03	-4410.00	22425.00	25850	20240320	-16.25	19050	20231024	13.65	25850	-16.25	20240320	21500	0.70	20240625	25850	-16.25	20240320	19050	13.65	20231024	0.57	N	063160	2500	137 억		61474	N	N	21	N	00	N
22	20240626	120607	57	100.00	KOSPI		의약품	N	N	N	N		N	21600	-100	5	-0.46	26591200	1232	34.38	21600	22050	21550	28200	15200	21700	21583.77	1.12	0	118	22566	22132	21816	21382	21066	22075	21325	137	6500	2500	15620	50	1	5485962	1185	-4.90	0.96	12	0.02	-4410.00	22425.00	25850	20240320	-16.44	19050	20231024	13.39	25850	-16.44	20240320	21500	0.47	20240625	25850	-16.44	20240320	19050	13.39	20231024	0.57	N	063160	2500	137 억		61474	N	N	21	N	00	N
23	20240626	110607	57	100.00	KOSPI		의약품	N	N	N	N		N	21550	-150	5	-0.69	21537750	998	27.85	21600	22050	21550	28200	15200	21700	21580.91	1.12	0	166	22566	22132	21816	21382	21066	22075	21325	137	6500	2500	15620	50	1	5485962	1182	-4.89	0.96	12	0.02	-4410.00	22425.00	25850	20240320	-16.63	19050	20231024	13.12	25850	-16.63	20240320	21500	0.23	20240625	25850	-16.63	20240320	19050	13.12	20231024	0.57	N	063160	2500	137 억		61474	N	N	21	N	00	N
24	20240626	100606	57	100.00	KOSPI		의약품	N	N	N	N		N	21650	-50	5	-0.23	16380750	759	21.18	21600	22050	21550	28200	15200	21700	21582.02	1.12	0	208	22566	22132	21816	21382	21066	22075	21325	137	6500	2500	15620	50	1	5485962	1188	-4.91	0.97	12	0.01	-4410.00	22425.00	25850	20240320	-16.25	19050	20231024	13.65	25850	-16.25	20240320	21500	0.70	20240625	25850	-16.25	20240320	19050	13.65	20231024	0.57	N	063160	2500	137 억		61474	N	N	21	N	00	N
25	20240626	090607	57	100.00	KOSPI		의약품	N	N	N	N		N	21750	50	2	0.23	305250	14	0.39	21600	22050	21600	28200	15200	21700	21803.57	1.12	0	-2	22566	22132	21816	21382	21066	22075	21325	137	6500	2500	15620	50	1	5485962	1193	-4.93	0.97	12	0.00	-4410.00	22425.00	25850	20240320	-15.86	19050	20231024	14.17	25850	-15.86	20240320	21500	1.16	20240625	25850	-15.86	20240320	19050	14.17	20231024	0.57	N	063160	2500	137 억		61474	N	N	21	N	00	N
26	20240625	160606	57	100.00	KOSPI		의약품	N	N	N	N		N	21700	-50	5	-0.23	77555600	3584	80.72	21700	22250	21500	28250	15250	21750	21639.40	1.11	0	109	22616	22182	21966	21532	21316	22075	21425	137	6500	2500	15660	50	1	5485962	1190	-4.92	0.97	12	0.07	-4410.00	22425.00	25850	20240320	-16.05	19050	20231024	13.91	25850	-16.05	20240320	21500	0.93	20240625	25850	-16.05	20240320	19050	13.91	20231024	0.57	N	063160	2500	137 억		61125	N	N	21	N	00	N
27	20240625	150602	57	100.00	KOSPI		의약품	N	N	N	N		N	21750	0	3	0.00	73627500	3403	76.64	21700	22250	21500	28250	15250	21750	21636.06	1.11	0	194	22616	22182	21966	21532	21316	22075	21425	137	6500	2500	15660	50	1	5485962	1193	-4.93	0.97	12	0.06	-4410.00	22425.00	25850	20240320	-15.86	19050	20231024	14.17	25850	-15.86	20240320	21500	1.16	20240625	25850	-15.86	20240320	19050	14.17	20231024	0.57	N	063160	2500	137 억		61125	N	N	0	N	00	N
28	20240625	140606	57	100.00	KOSPI		의약품	N	N	N	N		N	21700	-50	5	-0.23	57851000	2676	60.27	21700	22250	21500	28250	15250	21750	21618.46	1.11	0	198	22616	22182	21966	21532	21316	22075	21425	137	6500	2500	15660	50	1	5485962	1190	-4.92	0.97	12	0.05	-4410.00	22425.00	25850	20240320	-16.05	19050	20231024	13.91	25850	-16.05	20240320	21500	0.93	20240625	25850	-16.05	20240320	19050	13.91	20231024	0.57	N	063160	2500	137 억		61125	N	N	0	N	00	N
29	20240625	130607	57	100.00	KOSPI		의약품	N	N	N	N		N	21700	-50	5	-0.23	52035250	2408	54.23	21700	22250	21500	28250	15250	21750	21609.32	1.11	0	201	22616	22182	21966	21532	21316	22075	21425	137	6500	2500	15660	50	1	5485962	1190	-4.92	0.97	12	0.04	-4410.00	22425.00	25850	20240320	-16.05	19050	20231024	13.91	25850	-16.05	20240320	21500	0.93	20240625	25850	-16.05	20240320	19050	13.91	20231024	0.57	N	063160	2500	137 억		61125	N	N	0	N	00	N
30	20240625	120609	57	100.00	KOSPI		의약품	N	N	N	N		N	21700	-50	5	-0.23	44593200	2065	46.51	21700	22250	21500	28250	15250	21750	21594.77	1.11	0	224	22616	22182	21966	21532	21316	22075	21425	137	6500	2500	15660	50	1	5485962	1190	-4.92	0.97	12	0.04	-4410.00	22425.00	25850	20240320	-16.05	19050	20231024	13.91	25850	-16.05	20240320	21500	0.93	20240625	25850	-16.05	20240320	19050	13.91	20231024	0.57	N	063160	2500	137 억		61125	N	N	0	N	00	N
31	20240625	110609	57	100.00	KOSPI		의약품	N	N	N	N		N	21700	-50	5	-0.23	42837700	1984	44.68	21700	22250	21500	28250	15250	21750	21591.58	1.11	0	264	22616	22182	21966	21532	21316	22075	21425	137	6500	2500	15660	50	1	5485962	1190	-4.92	0.97	12	0.04	-4410.00	22425.00	25850	20240320	-16.05	19050	20231024	13.91	25850	-16.05	20240320	21500	0.93	20240625	25850	-16.05	20240320	19050	13.91	20231024	0.57	N	063160	2500	137 억		61125	N	N	0	N	00	N
32	20240625	100606	57	100.00	KOSPI		의약품	N	N	N	N		N	21750	0	3	0.00	41104550	1904	42.88	21700	22250	21500	28250	15250	21750	21588.52	1.11	0	328	22616	22182	21966	21532	21316	22075	21425	137	6500	2500	15660	50	1	5485962	1193	-4.93	0.97	12	0.03	-4410.00	22425.00	25850	20240320	-15.86	19050	20231024	14.17	25850	-15.86	20240320	21500	1.16	20240625	25850	-15.86	20240320	19050	14.17	20231024	0.57	N	063160	2500	137 억		61125	N	N	0	N	00	N
33	20240625	090606	57	100.00	KOSPI		의약품	N	N	N	N		N	21750	0	3	0.00	347300	16	0.36	21700	21750	21700	28250	15250	21750	21706.25	1.11	0	0	22616	22182	21966	21532	21316	22075	21425	137	6500	2500	15660	50	1	5485962	1193	-4.93	0.97	12	0.00	-4410.00	22425.00	25850	20240320	-15.86	19050	20231024	14.17	25850	-15.86	20240320	21700	0.23	20240625	25850	-15.86	20240320	19050	14.17	20231024	0.57	N	063160	2500	137 억		61125	N	N	0	N	00	N
34	20240624	160603	57	100.00	KOSPI		의약품	N	N	N	N		N	21750	-150	5	-0.68	96904800	4430	142.63	22400	22400	21750	28450	15350	21900	21874.67	1.11	0	-144	22566	22232	22066	21732	21566	22150	21650	137	6550	2500	15760	50	1	5485962	1193	-4.93	0.97	12	0.08	-4410.00	22425.00	25850	20240320	-15.86	19050	20231024	14.17	25850	-15.86	20240320	21750	0.00	20240624	25850	-15.86	20240320	19050	14.17	20231024	0.57	N	063160	2500	137 억		61067	N	N	5	N	00	N
35	20240624	150605	57	100.00	KOSPI		의약품	N	N	N	N		N	21800	-100	5	-0.46	81722650	3732	120.15	22400	22400	21750	28450	15350	21900	21897.82	1.11	0	-141	22566	22232	22066	21732	21566	22150	21650	137	6550	2500	15760	50	1	5485962	1196	-4.94	0.97	12	0.07	-4410.00	22425.00	25850	20240320	-15.67	19050	20231024	14.44	25850	-15.67	20240320	21750	0.23	20240624	25850	-15.67	20240320	19050	14.44	20231024	0.57	N	063160	2500	137 억		61067	N	N	5	N	00	N
36	20240624	140605	57	100.00	KOSPI		의약품	N	N	N	N		N	21900	0	3	0.00	63981700	2919	93.98	22400	22400	21750	28450	15350	21900	21919.05	1.11	0	77	22566	22232	22066	21732	21566	22150	21650	137	6550	2500	15760	50	1	5485962	1201	-4.97	0.98	12	0.05	-4410.00	22425.00	25850	20240320	-15.28	19050	20231024	14.96	25850	-15.28	20240320	21750	0.69	20240624	25850	-15.28	20240320	19050	14.96	20231024	0.57	N	063160	2500	137 억		61067	N	N	5	N	00	N
37	20240624	130603	57	100.00	KOSPI		의약품	N	N	N	N		N	21900	0	3	0.00	55053300	2510	80.81	22400	22400	21750	28450	15350	21900	21933.59	1.11	0	98	22566	22232	22066	21732	21566	22150	21650	137	6550	2500	15760	50	1	5485962	1201	-4.97	0.98	12	0.05	-4410.00	22425.00	25850	20240320	-15.28	19050	20231024	14.96	25850	-15.28	20240320	21750	0.69	20240624	25850	-15.28	20240320	19050	14.96	20231024	0.57	N	063160	2500	137 억		61067	N	N	5	N	00	N
38	20240624	120604	57	100.00	KOSPI		의약품	N	N	N	N		N	21850	-50	5	-0.23	45314700	2065	66.48	22400	22400	21750	28450	15350	21900	21944.16	1.11	0	112	22566	22232	22066	21732	21566	22150	21650	137	6550	2500	15760	50	1	5485962	1199	-4.95	0.97	12	0.04	-4410.00	22425.00	25850	20240320	-15.47	19050	20231024	14.70	25850	-15.47	20240320	21750	0.46	20240624	25850	-15.47	20240320	19050	14.70	20231024	0.57	N	063160	2500	137 억		61067	N	N	5	N	00	N
39	20240624	110607	57	100.00	KOSPI		의약품	N	N	N	N		N	21850	-50	5	-0.23	33701800	1533	49.36	22400	22400	21800	28450	15350	21900	21984.21	1.11	0	131	22566	22232	22066	21732	21566	22150	21650	137	6550	2500	15760	50	1	5485962	1199	-4.95	0.97	12	0.03	-4410.00	22425.00	25850	20240320	-15.47	19050	20231024	14.70	25850	-15.47	20240320	21800	0.23	20240624	25850	-15.47	20240320	19050	14.70	20231024	0.57	N	063160	2500	137 억		61067	N	N	5	N	00	N
40	20240624	100604	57	100.00	KOSPI		의약품	N	N	N	N		N	21950	50	2	0.23	29846900	1357	43.69	22400	22400	21800	28450	15350	21900	21994.77	1.11	0	144	22566	22232	22066	21732	21566	22150	21650	137	6550	2500	15760	50	1	5485962	1204	-4.98	0.98	12	0.02	-4410.00	22425.00	25850	20240320	-15.09	19050	20231024	15.22	25850	-15.09	20240320	21800	0.69	20240624	25850	-15.09	20240320	19050	15.22	20231024	0.57	N	063160	2500	137 억		61067	N	N	5	N	00	N
41	20240624	090604	57	100.00	KOSPI		의약품	N	N	N	N		N	22000	100	2	0.46	13625250	615	19.80	22400	22400	21800	28450	15350	21900	22154.88	1.11	0	-4	22566	22232	22066	21732	21566	22150	21650	137	6550	2500	15760	50	1	5485962	1207	-4.99	0.98	12	0.01	-4410.00	22425.00	25850	20240320	-14.89	19050	20231024	15.49	25850	-14.89	20240320	21800	0.92	20240624	25850	-14.89	20240320	19050	15.49	20231024	0.57	N	063160	2500	137 억		61067	N	N	5	N	00	N
42	20240621	160544	57	100.00	KOSPI		의약품	N	N	N	N		N	21900	-50	5	-0.23	68304150	3106	106.59	21950	22400	21900	28500	15400	21950	21991.03	1.12	0	-207	22183	22066	21983	21866	21783	22050	21850	137	6550	2500	15800	50	1	5485962	1201	-4.97	0.98	12	0.06	-4410.00	22425.00	25850	20240320	-15.28	19050	20231024	14.96	25850	-15.28	20240320	21900	0.00	20240621	25850	-15.28	20240320	19050	14.96	20231024	0.57	N	063160	2500	137 억		61276	N	N	5	N	00	N
43	20240621	150544	57	100.00	KOSPI		의약품	N	N	N	N		N	21950	0	3	0.00	59850650	2720	93.34	21950	22400	21900	28500	15400	21950	22003.92	1.12	0	-196	22183	22066	21983	21866	21783	22050	21850	137	6550	2500	15800	50	1	5485962	1204	-4.98	0.98	12	0.05	-4410.00	22425.00	25850	20240320	-15.09	19050	20231024	15.22	25850	-15.09	20240320	21900	0.23	20240621	25850	-15.09	20240320	19050	15.22	20231024	0.57	N	063160	2500	137 억		61276	N	N	7	N	00	N
44	20240621	140545	57	100.00	KOSPI		의약품	N	N	N	N		N	22000	50	2	0.23	33974600	1540	52.85	21950	22400	21950	28500	15400	21950	22061.43	1.12	0	-185	22183	22066	21983	21866	21783	22050	21850	137	6550	2500	15800	50	1	5485962	1207	-4.99	0.98	12	0.03	-4410.00	22425.00	25850	20240320	-14.89	19050	20231024	15.49	25850	-14.89	20240320	21900	0.46	20240207	25850	-14.89	20240320	19050	15.49	20231024	0.57	N	063160	2500	137 억		61276	N	N	7	N	00	N
45	20240621	130546	57	100.00	KOSPI		의약품	N	N	N	N		N	21950	0	3	0.00	26158700	1184	40.63	21950	22400	21950	28500	15400	21950	22093.50	1.12	0	-189	22183	22066	21983	21866	21783	22050	21850	137	6550	2500	15800	50	1	5485962	1204	-4.98	0.98	12	0.02	-4410.00	22425.00	25850	20240320	-15.09	19050	20231024	15.22	25850	-15.09	20240320	21900	0.23	20240207	25850	-15.09	20240320	19050	15.22	20231024	0.57	N	063160	2500	137 억		61276	N	N	7	N	00	N
46	20240621	120548	57	100.00	KOSPI		의약품	N	N	N	N		N	21950	0	3	0.00	25785450	1167	40.05	21950	22400	21950	28500	15400	21950	22095.50	1.12	0	-189	22183	22066	21983	21866	21783	22050	21850	137	6550	2500	15800	50	1	5485962	1204	-4.98	0.98	12	0.02	-4410.00	22425.00	25850	20240320	-15.09	19050	20231024	15.22	25850	-15.09	20240320	21900	0.23	20240207	25850	-15.09	20240320	19050	15.22	20231024	0.57	N	063160	2500	137 억		61276	N	N	7	N	00	N
47	20240621	110547	57	100.00	KOSPI		의약품	N	N	N	N		N	22000	50	2	0.23	14064050	633	21.72	21950	22400	21950	28500	15400	21950	22218.09	1.12	0	-189	22183	22066	21983	21866	21783	22050	21850	137	6550	2500	15800	50	1	5485962	1207	-4.99	0.98	12	0.01	-4410.00	22425.00	25850	20240320	-14.89	19050	20231024	15.49	25850	-14.89	20240320	21900	0.46	20240207	25850	-14.89	20240320	19050	15.49	20231024	0.57	N	063160	2500	137 억		61276	N	N	7	N	00	N
48	20240621	100545	57	100.00	KOSPI		의약품	N	N	N	N		N	22250	300	2	1.37	8050650	361	12.39	21950	22400	21950	28500	15400	21950	22300.97	1.12	0	-196	22183	22066	21983	21866	21783	22050	21850	137	6550	2500	15800	50	1	5485962	1221	-5.05	0.99	12	0.01	-4410.00	22425.00	25850	20240320	-13.93	19050	20231024	16.80	25850	-13.93	20240320	21900	1.60	20240207	25850	-13.93	20240320	19050	16.80	20231024	0.57	N	063160	2500	137 억		61276	N	N	7	N	00	N
49	20240621	090548	57	100.00	KOSPI		의약품	N	N	N	N		N	22400	450	2	2.05	3247100	145	4.98	21950	22400	21950	28500	15400	21950	22393.79	1.12	0	-138	22183	22066	21983	21866	21783	22050	21850	137	6550	2500	15800	50	1	5485962	1229	-5.08	1.00	12	0.00	-4410.00	22425.00	25850	20240320	-13.35	19050	20231024	17.59	25850	-13.35	20240320	21900	2.28	20240207	25850	-13.35	20240320	19050	17.59	20231024	0.57	N	063160	2500	137 억		61276	N	N	7	N	00	N
50	20240620	160542	57	100.00	KOSPI		의약품	N	N	N	N		N	21950	-50	5	-0.23	63188850	2877	73.96	21950	22100	21900	28600	15400	22000	21963.45	1.12	0	-263	22566	22282	22116	21832	21666	22200	21750	137	6600	2500	15840	50	1	5485962	1204	-4.98	0.98	12	0.05	-4410.00	22425.00	26050	20230614	-15.74	19050	20231024	15.22	25850	-15.09	20240320	21900	0.23	20240620	25850	-15.09	20240320	19050	15.22	20231024	0.57	N	063160	2500	137 억		61427	N	N	7	N	00	N
51	20240620	150545	57	100.00	KOSPI		의약품	N	N	N	N		N	22000	0	3	0.00	60357300	2748	70.64	21950	22100	21900	28600	15400	22000	21964.08	1.12	0	-243	22566	22282	22116	21832	21666	22200	21750	137	6600	2500	15840	50	1	5485962	1207	-4.99	0.98	12	0.05	-4410.00	22425.00	26050	20230614	-15.55	19050	20231024	15.49	25850	-14.89	20240320	21900	0.46	20240620	25850	-14.89	20240320	19050	15.49	20231024	0.57	N	063160	2500	137 억		61427	N	N	9	N	00	N
52	20240620	140544	57	100.00	KOSPI		의약품	N	N	N	N		N	21950	-50	5	-0.23	57939350	2638	67.81	21950	22100	21900	28600	15400	22000	21963.36	1.12	0	-222	22566	22282	22116	21832	21666	22200	21750	137	6600	2500	15840	50	1	5485962	1204	-4.98	0.98	12	0.05	-4410.00	22425.00	26050	20230614	-15.74	19050	20231024	15.22	25850	-15.09	20240320	21900	0.23	20240620	25850	-15.09	20240320	19050	15.22	20231024	0.57	N	063160	2500	137 억		61427	N	N	9	N	00	N
53	20240620	130545	57	100.00	KOSPI		의약품	N	N	N	N		N	21900	-100	5	-0.45	51143250	2328	59.85	21950	22100	21900	28600	15400	22000	21968.75	1.12	0	-142	22566	22282	22116	21832	21666	22200	21750	137	6600	2500	15840	50	1	5485962	1201	-4.97	0.98	12	0.04	-4410.00	22425.00	26050	20230614	-15.93	19050	20231024	14.96	25850	-15.28	20240320	21900	0.00	20240620	25850	-15.28	20240320	19050	14.96	20231024	0.57	N	063160	2500	137 억		61427	N	N	9	N	00	N
54	20240620	120544	57	100.00	KOSPI		의약품	N	N	N	N		N	21950	-50	5	-0.23	23522200	1070	27.51	21950	22100	21950	28600	15400	22000	21983.36	1.12	0	-109	22566	22282	22116	21832	21666	22200	21750	137	6600	2500	15840	50	1	5485962	1204	-4.98	0.98	12	0.02	-4410.00	22425.00	26050	20230614	-15.74	19050	20231024	15.22	25850	-15.09	20240320	21900	0.23	20240207	25850	-15.09	20240320	19050	15.22	20231024	0.57	N	063160	2500	137 억		61427	N	N	9	N	00	N
55	20240620	110545	57	100.00	KOSPI		의약품	N	N	N	N		N	22000	0	3	0.00	12430200	565	14.52	21950	22100	21950	28600	15400	22000	22000.35	1.12	0	-25	22566	22282	22116	21832	21666	22200	21750	137	6600	2500	15840	50	1	5485962	1207	-4.99	0.98	12	0.01	-4410.00	22425.00	26050	20230614	-15.55	19050	20231024	15.49	25850	-14.89	20240320	21900	0.46	20240207	25850	-14.89	20240320	19050	15.49	20231024	0.57	N	063160	2500	137 억		61427	N	N	9	N	00	N
56	20240620	100546	57	100.00	KOSPI		의약품	N	N	N	N		N	22050	50	2	0.23	10647200	484	12.44	21950	22100	21950	28600	15400	22000	21998.35	1.12	0	-13	22566	22282	22116	21832	21666	22200	21750	137	6600	2500	15840	50	1	5485962	1210	-5.00	0.98	12	0.01	-4410.00	22425.00	26050	20230614	-15.36	19050	20231024	15.75	25850	-14.70	20240320	21900	0.68	20240207	25850	-14.70	20240320	19050	15.75	20231024	0.57	N	063160	2500	137 억		61427	N	N	9	N	00	N
57	20240620	090550	57	100.00	KOSPI		의약품	N	N	N	N		N	21950	-50	5	-0.23	504850	23	0.59	21950	21950	21950	28600	15400	22000	21950.00	1.12	0	-3	22566	22282	22116	21832	21666	22200	21750	137	6600	2500	15840	50	1	5485962	1204	-4.98	0.98	12	0.00	-4410.00	22425.00	26050	20230614	-15.74	19050	20231024	15.22	25850	-15.09	20240320	21900	0.23	20240207	25850	-15.09	20240320	19050	15.22	20231024	0.57	N	063160	2500	137 억		61427	N	N	9	N	00	N
58	20240619	160543	57	100.00	KOSPI		의약품	N	N	N	N		N	22000	-150	5	-0.68	85662600	3890	124.56	22250	22400	21950	28750	15550	22150	22021.23	1.13	0	-865	22650	22400	22250	22000	21850	22325	21925	137	6600	2500	15940	50	1	5485962	1207	-4.99	0.98	12	0.07	-4410.00	22425.00	26300	20230613	-16.35	19050	20231024	15.49	25850	-14.89	20240320	21900	0.46	20240207	25850	-14.89	20240320	19050	15.49	20231024	0.58	N	063160	2500	137 억		62032	N	N	9	N	00	N
59	20240619	150540	57	100.00	KOSPI		의약품	N	N	N	N		N	22000	-150	5	-0.68	79634150	3616	115.79	22250	22400	21950	28750	15550	22150	22022.72	1.13	0	-820	22650	22400	22250	22000	21850	22325	21925	137	6600	2500	15940	50	1	5485962	1207	-4.99	0.98	12	0.07	-4410.00	22425.00	26300	20230613	-16.35	19050	20231024	15.49	25850	-14.89	20240320	21900	0.46	20240207	25850	-14.89	20240320	19050	15.49	20231024	0.58	N	063160	2500	137 억		62032	N	N	4	N	00	N
60	20240619	140546	57	100.00	KOSPI		의약품	N	N	N	N		N	22050	-100	5	-0.45	67766250	3078	98.56	22250	22400	21950	28750	15550	22150	22016.33	1.13	0	-564	22650	22400	22250	22000	21850	22325	21925	137	6600	2500	15940	50	1	5485962	1210	-5.00	0.98	12	0.06	-4410.00	22425.00	26300	20230613	-16.16	19050	20231024	15.75	25850	-14.70	20240320	21900	0.68	20240207	25850	-14.70	20240320	19050	15.75	20231024	0.58	N	063160	2500	137 억		62032	N	N	4	N	00	N
61	20240619	130541	57	100.00	KOSPI		의약품	N	N	N	N		N	22050	-100	5	-0.45	52388150	2380	76.21	22250	22400	21950	28750	15550	22150	22011.83	1.13	0	-479	22650	22400	22250	22000	21850	22325	21925	137	6600	2500	15940	50	1	5485962	1210	-5.00	0.98	12	0.04	-4410.00	22425.00	26300	20230613	-16.16	19050	20231024	15.75	25850	-14.70	20240320	21900	0.68	20240207	25850	-14.70	20240320	19050	15.75	20231024	0.58	N	063160	2500	137 억		62032	N	N	4	N	00	N
62	20240619	120541	57	100.00	KOSPI		의약품	N	N	N	N		N	22000	-150	5	-0.68	42544050	1932	61.86	22250	22400	21950	28750	15550	22150	22020.73	1.13	0	-371	22650	22400	22250	22000	21850	22325	21925	137	6600	2500	15940	50	1	5485962	1207	-4.99	0.98	12	0.04	-4410.00	22425.00	26300	20230613	-16.35	19050	20231024	15.49	25850	-14.89	20240320	21900	0.46	20240207	25850	-14.89	20240320	19050	15.49	20231024	0.58	N	063160	2500	137 억		62032	N	N	4	N	00	N
63	20240619	110542	57	100.00	KOSPI		의약품	N	N	N	N		N	22050	-100	5	-0.45	19459450	883	28.27	22250	22400	21950	28750	15550	22150	22037.88	1.13	0	-260	22650	22400	22250	22000	21850	22325	21925	137	6600	2500	15940	50	1	5485962	1210	-5.00	0.98	12	0.02	-4410.00	22425.00	26300	20230613	-16.16	19050	20231024	15.75	25850	-14.70	20240320	21900	0.68	20240207	25850	-14.70	20240320	19050	15.75	20231024	0.58	N	063160	2500	137 억		62032	N	N	4	N	00	N
64	20240619	100544	57	100.00	KOSPI		의약품	N	N	N	N		N	22100	-50	5	-0.23	13356400	606	19.40	22250	22400	21950	28750	15550	22150	22040.26	1.13	0	-173	22650	22400	22250	22000	21850	22325	21925	137	6600	2500	15940	50	1	5485962	1212	-5.01	0.99	12	0.01	-4410.00	22425.00	26300	20230613	-15.97	19050	20231024	16.01	25850	-14.51	20240320	21900	0.91	20240207	25850	-14.51	20240320	19050	16.01	20231024	0.58	N	063160	2500	137 억		62032	N	N	4	N	00	N
65	20240619	090550	57	100.00	KOSPI		의약품	N	N	N	N		N	22400	250	2	1.13	555450	25	0.80	22250	22400	22200	28750	15550	22150	22218.00	1.13	0	-24	22650	22400	22250	22000	21850	22325	21925	137	6600	2500	15940	50	1	5485962	1229	-5.08	1.00	12	0.00	-4410.00	22425.00	26300	20230613	-14.83	19050	20231024	17.59	25850	-13.35	20240320	21900	2.28	20240207	25850	-13.35	20240320	19050	17.59	20231024	0.58	N	063160	2500	137 억		62032	N	N	4	N	00	N
66	20240618	160538	57	100.00	KOSPI		의약품	N	N	N	N		N	22150	-300	5	-1.34	69449200	3123	57.54	22500	22500	22100	29150	15750	22450	22237.98	1.14	0	-1152	22750	22600	22300	22150	21850	22675	22225	137	6700	2500	16160	50	1	5485962	1215	-5.02	0.99	12	0.06	-4410.00	22425.00	26650	20230612	-16.89	19050	20231024	16.27	25850	-14.31	20240320	21900	1.14	20240207	25850	-14.31	20240320	19050	16.27	20231024	0.58	N	063160	2500	137 억		62571	N	N	4	N	00	N
67	20240618	150537	57	100.00	KOSPI		의약품	N	N	N	N		N	22200	-250	5	-1.11	63075650	2835	52.23	22500	22500	22100	29150	15750	22450	22248.91	1.14	0	-1058	22750	22600	22300	22150	21850	22675	22225	137	6700	2500	16160	50	1	5485962	1218	-5.03	0.99	12	0.05	-4410.00	22425.00	26650	20230612	-16.70	19050	20231024	16.54	25850	-14.12	20240320	21900	1.37	20240207	25850	-14.12	20240320	19050	16.54	20231024	0.58	N	063160	2500	137 억		62571	N	N	5	N	00	N
68	20240618	140539	57	100.00	KOSPI		의약품	N	N	N	N		N	22200	-250	5	-1.11	43489950	1954	36.00	22500	22500	22100	29150	15750	22450	22256.88	1.14	0	-397	22750	22600	22300	22150	21850	22675	22225	137	6700	2500	16160	50	1	5485962	1218	-5.03	0.99	12	0.04	-4410.00	22425.00	26650	20230612	-16.70	19050	20231024	16.54	25850	-14.12	20240320	21900	1.37	20240207	25850	-14.12	20240320	19050	16.54	20231024	0.58	N	063160	2500	137 억		62571	N	N	5	N	00	N
69	20240618	130542	57	100.00	KOSPI		의약품	N	N	N	N		N	22250	-200	5	-0.89	40758650	1831	33.73	22500	22500	22100	29150	15750	22450	22260.32	1.14	0	-392	22750	22600	22300	22150	21850	22675	22225	137	6700	2500	16160	50	1	5485962	1221	-5.05	0.99	12	0.03	-4410.00	22425.00	26650	20230612	-16.51	19050	20231024	16.80	25850	-13.93	20240320	21900	1.60	20240207	25850	-13.93	20240320	19050	16.80	20231024	0.58	N	063160	2500	137 억		62571	N	N	5	N	00	N
70	20240618	120543	57	100.00	KOSPI		의약품	N	N	N	N		N	22200	-250	5	-1.11	31034200	1393	25.66	22500	22500	22100	29150	15750	22450	22278.68	1.14	0	-378	22750	22600	22300	22150	21850	22675	22225	137	6700	2500	16160	50	1	5485962	1218	-5.03	0.99	12	0.03	-4410.00	22425.00	26650	20230612	-16.70	19050	20231024	16.54	25850	-14.12	20240320	21900	1.37	20240207	25850	-14.12	20240320	19050	16.54	20231024	0.58	N	063160	2500	137 억		62571	N	N	5	N	00	N
71	20240618	110539	57	100.00	KOSPI		의약품	N	N	N	N		N	22250	-200	5	-0.89	25262050	1133	20.87	22500	22500	22100	29150	15750	22450	22296.60	1.14	0	-291	22750	22600	22300	22150	21850	22675	22225	137	6700	2500	16160	50	1	5485962	1221	-5.05	0.99	12	0.02	-4410.00	22425.00	26650	20230612	-16.51	19050	20231024	16.80	25850	-13.93	20240320	21900	1.60	20240207	25850	-13.93	20240320	19050	16.80	20231024	0.58	N	063160	2500	137 억		62571	N	N	5	N	00	N
72	20240618	100540	57	100.00	KOSPI		의약품	N	N	N	N		N	22250	-200	5	-0.89	18995300	851	15.68	22500	22500	22100	29150	15750	22450	22321.15	1.14	0	-226	22750	22600	22300	22150	21850	22675	22225	137	6700	2500	16160	50	1	5485962	1221	-5.05	0.99	12	0.02	-4410.00	22425.00	26650	20230612	-16.51	19050	20231024	16.80	25850	-13.93	20240320	21900	1.60	20240207	25850	-13.93	20240320	19050	16.80	20231024	0.58	N	063160	2500	137 억		62571	N	N	5	N	00	N
73	20240618	090545	57	100.00	KOSPI		의약품	N	N	N	N		N	22250	-200	5	-0.89	5162000	230	4.24	22500	22500	22250	29150	15750	22450	22443.48	1.14	0	-214	22750	22600	22300	22150	21850	22675	22225	137	6700	2500	16160	50	1	5485962	1221	-5.05	0.99	12	0.00	-4410.00	22425.00	26650	20230612	-16.51	19050	20231024	16.80	25850	-13.93	20240320	21900	1.60	20240207	25850	-13.93	20240320	19050	16.80	20231024	0.58	N	063160	2500	137 억		62571	N	N	5	N	00	N
74	20240617	160535	57	100.00	KOSPI		의약품	N	N	N	N		N	22450	350	2	1.58	118028700	5328	69.71	22100	22450	22000	28700	15500	22100	22152.53	1.15	0	-625	22566	22332	22216	21982	21866	22275	21925	137	6600	2500	15910	50	1	5485962	1232	-5.09	1.00	12	0.10	-4410.00	22425.00	26700	20230609	-15.92	19050	20231024	17.85	25850	-13.15	20240320	21900	2.51	20240207	25850	-13.15	20240320	19050	17.85	20231024	0.58	N	063160	2500	137 억		63198	N	N	5	N	00	N
75	20240617	150539	57	100.00	KOSPI		의약품	N	N	N	N		N	22350	250	2	1.13	96631550	4370	57.18	22100	22350	22000	28700	15500	22100	22112.48	1.15	0	-107	22566	22332	22216	21982	21866	22275	21925	137	6600	2500	15910	50	1	5485962	1226	-5.07	1.00	12	0.08	-4410.00	22425.00	26700	20230609	-16.29	19050	20231024	17.32	25850	-13.54	20240320	21900	2.05	20240207	25850	-13.54	20240320	19050	17.32	20231024	0.58	N	063160	2500	137 억		63198	N	N	5	N	00	N
76	20240617	140533	57	100.00	KOSPI		의약품	N	N	N	N		N	22050	-50	5	-0.23	55146200	2499	32.70	22100	22200	22000	28700	15500	22100	22067.31	1.15	0	-37	22566	22332	22216	21982	21866	22275	21925	137	6600	2500	15910	50	1	5485962	1210	-5.00	0.98	12	0.05	-4410.00	22425.00	26700	20230609	-17.42	19050	20231024	15.75	25850	-14.70	20240320	21900	0.68	20240207	25850	-14.70	20240320	19050	15.75	20231024	0.58	N	063160	2500	137 억		63198	N	N	5	N	00	N
77	20240617	130534	57	100.00	KOSPI		의약품	N	N	N	N		N	22100	0	3	0.00	44362850	2010	26.30	22100	22200	22000	28700	15500	22100	22071.07	1.15	0	-34	22566	22332	22216	21982	21866	22275	21925	137	6600	2500	15910	50	1	5485962	1212	-5.01	0.99	12	0.04	-4410.00	22425.00	26700	20230609	-17.23	19050	20231024	16.01	25850	-14.51	20240320	21900	0.91	20240207	25850	-14.51	20240320	19050	16.01	20231024	0.58	N	063160	2500	137 억		63198	N	N	5	N	00	N
78	20240617	120535	57	100.00	KOSPI		의약품	N	N	N	N		N	22100	0	3	0.00	41141050	1864	24.39	22100	22200	22000	28700	15500	22100	22071.38	1.15	0	-28	22566	22332	22216	21982	21866	22275	21925	137	6600	2500	15910	50	1	5485962	1212	-5.01	0.99	12	0.03	-4410.00	22425.00	26700	20230609	-17.23	19050	20231024	16.01	25850	-14.51	20240320	21900	0.91	20240207	25850	-14.51	20240320	19050	16.01	20231024	0.58	N	063160	2500	137 억		63198	N	N	5	N	00	N
79	20240617	110531	57	100.00	KOSPI		의약품	N	N	N	N		N	22050	-50	5	-0.23	29388050	1331	17.41	22100	22200	22000	28700	15500	22100	22079.68	1.15	0	-18	22566	22332	22216	21982	21866	22275	21925	137	6600	2500	15910	50	1	5485962	1210	-5.00	0.98	12	0.02	-4410.00	22425.00	26700	20230609	-17.42	19050	20231024	15.75	25850	-14.70	20240320	21900	0.68	20240207	25850	-14.70	20240320	19050	15.75	20231024	0.58	N	063160	2500	137 억		63198	N	N	5	N	00	N
80	20240617	100532	57	100.00	KOSPI		의약품	N	N	N	N		N	22100	0	3	0.00	15386600	696	9.11	22100	22200	22100	28700	15500	22100	22107.18	1.15	0	-15	22566	22332	22216	21982	21866	22275	21925	137	6600	2500	15910	50	1	5485962	1212	-5.01	0.99	12	0.01	-4410.00	22425.00	26700	20230609	-17.23	19050	20231024	16.01	25850	-14.51	20240320	21900	0.91	20240207	25850	-14.51	20240320	19050	16.01	20231024	0.58	N	063160	2500	137 억		63198	N	N	5	N	00	N
81	20240617	090535	57	100.00	KOSPI		의약품	N	N	N	N		N	22100	0	3	0.00	8442200	382	5.00	22100	22100	22100	28700	15500	22100	22100.00	1.15	0	41	22566	22332	22216	21982	21866	22275	21925	137	6600	2500	15910	50	1	5485962	1212	-5.01	0.99	12	0.01	-4410.00	22425.00	26700	20230609	-17.23	19050	20231024	16.01	25850	-14.51	20240320	21900	0.91	20240207	25850	-14.51	20240320	19050	16.01	20231024	0.58	N	063160	2500	137 억		63198	N	N	5	N	00	N
82	20240614	160449	57	100.00	KOSPI		의약품	N	N	N	N		N	22100	-350	5	-1.56	168846100	7612	159.92	22450	22450	22100	29150	15750	22450	22181.57	1.17	0	-947	22750	22600	22500	22350	22250	22550	22300	137	6700	2500	16160	50	1	5485962	1212	-5.01	0.99	12	0.14	-4410.00	22425.00	26850	20230608	-17.69	19050	20231024	16.01	25850	-14.51	20240320	21900	0.91	20240207	26050	-15.16	20230614	19050	16.01	20231024	0.58	N	063160	2500	137 억		64174	N	N	5	N	00	N
83	20240614	150450	57	100.00	KOSPI		의약품	N	N	N	N		N	22200	-250	5	-1.11	155983250	7030	147.69	22450	22450	22100	29150	15750	22450	22188.23	1.17	0	-797	22750	22600	22500	22350	22250	22550	22300	137	6700	2500	16160	50	1	5485962	1218	-5.03	0.99	12	0.13	-4410.00	22425.00	26850	20230608	-17.32	19050	20231024	16.54	25850	-14.12	20240320	21900	1.37	20240207	26050	-14.78	20230614	19050	16.54	20231024	0.58	N	063160	2500	137 억		64174	N	N	7	N	00	N
84	20240614	140449	57	100.00	KOSPI		의약품	N	N	N	N		N	22200	-250	5	-1.11	115868450	5223	109.73	22450	22450	22100	29150	15750	22450	22184.27	1.17	0	-332	22750	22600	22500	22350	22250	22550	22300	137	6700	2500	16160	50	1	5485962	1218	-5.03	0.99	12	0.10	-4410.00	22425.00	26850	20230608	-17.32	19050	20231024	16.54	25850	-14.12	20240320	21900	1.37	20240207	26050	-14.78	20230614	19050	16.54	20231024	0.58	N	063160	2500	137 억		64174	N	N	7	N	00	N
85	20240614	130449	57	100.00	KOSPI		의약품	N	N	N	N		N	22200	-250	5	-1.11	61785950	2781	58.42	22450	22450	22150	29150	15750	22450	22217.17	1.17	0	-319	22750	22600	22500	22350	22250	22550	22300	137	6700	2500	16160	50	1	5485962	1218	-5.03	0.99	12	0.05	-4410.00	22425.00	26850	20230608	-17.32	19050	20231024	16.54	25850	-14.12	20240320	21900	1.37	20240207	26050	-14.78	20230614	19050	16.54	20231024	0.58	N	063160	2500	137 억		64174	N	N	7	N	00	N
86	20240614	120453	57	100.00	KOSPI		의약품	N	N	N	N		N	22200	-250	5	-1.11	46709900	2101	44.14	22450	22450	22150	29150	15750	22450	22232.22	1.17	0	-288	22750	22600	22500	22350	22250	22550	22300	137	6700	2500	16160	50	1	5485962	1218	-5.03	0.99	12	0.04	-4410.00	22425.00	26850	20230608	-17.32	19050	20231024	16.54	25850	-14.12	20240320	21900	1.37	20240207	26050	-14.78	20230614	19050	16.54	20231024	0.58	N	063160	2500	137 억		64174	N	N	7	N	00	N
87	20240614	110526	57	100.00	KOSPI		의약품	N	N	N	N		N	22300	-150	5	-0.67	38076800	1712	35.97	22450	22450	22150	29150	15750	22450	22241.12	1.17	0	-271	22750	22600	22500	22350	22250	22550	22300	137	6700	2500	16160	50	1	5485962	1223	-5.06	0.99	12	0.03	-4410.00	22425.00	26850	20230608	-16.95	19050	20231024	17.06	25850	-13.73	20240320	21900	1.83	20240207	26050	-14.40	20230614	19050	17.06	20231024	0.58	N	063160	2500	137 억		64174	N	N	7	N	00	N
88	20240614	100524	57	100.00	KOSPI		의약품	N	N	N	N		N	22200	-250	5	-1.11	22888200	1028	21.60	22450	22450	22150	29150	15750	22450	22264.79	1.17	0	-212	22750	22600	22500	22350	22250	22550	22300	137	6700	2500	16160	50	1	5485962	1218	-5.03	0.99	12	0.02	-4410.00	22425.00	26850	20230608	-17.32	19050	20231024	16.54	25850	-14.12	20240320	21900	1.37	20240207	26050	-14.78	20230614	19050	16.54	20231024	0.58	N	063160	2500	137 억		64174	N	N	7	N	00	N
89	20240614	090527	57	100.00	KOSPI		의약품	N	N	N	N		N	22450	0	3	0.00	1661300	74	1.55	22450	22450	22450	29150	15750	22450	22450.00	1.17	0	0	22750	22600	22500	22350	22250	22550	22300	137	6700	2500	16160	50	1	5485962	1232	-5.09	1.00	12	0.00	-4410.00	22425.00	26850	20230608	-16.39	19050	20231024	17.85	25850	-13.15	20240320	21900	2.51	20240207	26050	-13.82	20230614	19050	17.85	20231024	0.58	N	063160	2500	137 억		64174	N	N	7	N	00	N
90	20240613	160521	57	100.00	KOSPI		의약품	N	N	N	N		N	22450	-150	5	-0.66	107156300	4760	117.36	22650	22650	22400	29350	15850	22600	22511.83	1.18	0	-566	22833	22716	22583	22466	22333	22725	22475	137	6750	2500	16270	50	1	5485962	1232	-5.09	1.00	12	0.09	-4410.00	22425.00	26850	20230607	-16.39	19050	20231024	17.85	25850	-13.15	20240320	21900	2.51	20240207	26300	-14.64	20230613	19050	17.85	20231024	0.60	N	063160	2500	137 억		64719	N	N	7	N	00	N
91	20240613	150530	57	100.00	KOSPI		의약품	N	N	N	N		N	22500	-100	5	-0.44	99984200	4440	109.47	22650	22650	22400	29350	15850	22600	22518.96	1.18	0	-524	22833	22716	22583	22466	22333	22725	22475	137	6750	2500	16270	50	1	5485962	1234	-5.10	1.00	12	0.08	-4410.00	22425.00	26850	20230607	-16.20	19050	20231024	18.11	25850	-12.96	20240320	21900	2.74	20240207	26300	-14.45	20230613	19050	18.11	20231024	0.60	N	063160	2500	137 억		64719	N	N	2	N	00	N
92	20240613	140524	57	100.00	KOSPI		의약품	N	N	N	N		N	22450	-150	5	-0.66	82435550	3658	90.19	22650	22650	22450	29350	15850	22600	22535.69	1.18	0	-512	22833	22716	22583	22466	22333	22725	22475	137	6750	2500	16270	50	1	5485962	1232	-5.09	1.00	12	0.07	-4410.00	22425.00	26850	20230607	-16.39	19050	20231024	17.85	25850	-13.15	20240320	21900	2.51	20240207	26300	-14.64	20230613	19050	17.85	20231024	0.60	N	063160	2500	137 억		64719	N	N	2	N	00	N
93	20240613	130524	57	100.00	KOSPI		의약품	N	N	N	N		N	22500	-100	5	-0.44	69211450	3069	75.67	22650	22650	22450	29350	15850	22600	22551.79	1.18	0	-27	22833	22716	22583	22466	22333	22725	22475	137	6750	2500	16270	50	1	5485962	1234	-5.10	1.00	12	0.06	-4410.00	22425.00	26850	20230607	-16.20	19050	20231024	18.11	25850	-12.96	20240320	21900	2.74	20240207	26300	-14.45	20230613	19050	18.11	20231024	0.60	N	063160	2500	137 억		64719	N	N	2	N	00	N
94	20240613	120526	57	100.00	KOSPI		의약품	N	N	N	N		N	22550	-50	5	-0.22	43653000	1933	47.66	22650	22650	22500	29350	15850	22600	22583.03	1.18	0	31	22833	22716	22583	22466	22333	22725	22475	137	6750	2500	16270	50	1	5485962	1237	-5.11	1.01	12	0.04	-4410.00	22425.00	26850	20230607	-16.01	19050	20231024	18.37	25850	-12.77	20240320	21900	2.97	20240207	26300	-14.26	20230613	19050	18.37	20231024	0.60	N	063160	2500	137 억		64719	N	N	2	N	00	N
95	20240613	110520	57	100.00	KOSPI		의약품	N	N	N	N		N	22550	-50	5	-0.22	40185000	1779	43.86	22650	22650	22500	29350	15850	22600	22588.53	1.18	0	33	22833	22716	22583	22466	22333	22725	22475	137	6750	2500	16270	50	1	5485962	1237	-5.11	1.01	12	0.03	-4410.00	22425.00	26850	20230607	-16.01	19050	20231024	18.37	25850	-12.77	20240320	21900	2.97	20240207	26300	-14.26	20230613	19050	18.37	20231024	0.60	N	063160	2500	137 억		64719	N	N	2	N	00	N
96	20240613	100521	57	100.00	KOSPI		의약품	N	N	N	N		N	22550	-50	5	-0.22	15953350	706	17.41	22650	22650	22500	29350	15850	22600	22596.81	1.18	0	-1	22833	22716	22583	22466	22333	22725	22475	137	6750	2500	16270	50	1	5485962	1237	-5.11	1.01	12	0.01	-4410.00	22425.00	26850	20230607	-16.01	19050	20231024	18.37	25850	-12.77	20240320	21900	2.97	20240207	26300	-14.26	20230613	19050	18.37	20231024	0.60	N	063160	2500	137 억		64719	N	N	2	N	00	N
97	20240613	090526	57	100.00	KOSPI		의약품	N	N	N	N		N	22550	-50	5	-0.22	3100250	137	3.38	22650	22650	22550	29350	15850	22600	22629.56	1.18	0	-5	22833	22716	22583	22466	22333	22725	22475	137	6750	2500	16270	50	1	5485962	1237	-5.11	1.01	12	0.00	-4410.00	22425.00	26850	20230607	-16.01	19050	20231024	18.37	25850	-12.77	20240320	21900	2.97	20240207	26300	-14.26	20230613	19050	18.37	20231024	0.60	N	063160	2500	137 억		64719	N	N	2	N	00	N
98	20240612	160516	57	100.00	KOSPI		의약품	N	N	N	N		N	22600	100	2	0.44	91561850	4056	55.83	22600	22700	22450	29250	15750	22500	22574.42	1.20	0	-232	22766	22632	22416	22282	22066	22700	22350	137	6750	2500	16200	50	1	5485962	1240	-5.12	1.01	12	0.07	-4410.00	22425.00	26850	20230605	-15.83	19050	20231024	18.64	25850	-12.57	20240320	21900	3.20	20240207	26650	-15.20	20230612	19050	18.64	20231024	0.60	N	063160	2500	137 억		65816	N	N	2	N	00	N
99	20240612	150524	57	100.00	KOSPI		의약품	N	N	N	N		N	22600	100	2	0.44	85505600	3788	52.14	22600	22700	22450	29250	15750	22500	22572.76	1.20	0	-185	22766	22632	22416	22282	22066	22700	22350	137	6750	2500	16200	50	1	5485962	1240	-5.12	1.01	12	0.07	-4410.00	22425.00	26850	20230605	-15.83	19050	20231024	18.64	25850	-12.57	20240320	21900	3.20	20240207	26650	-15.20	20230612	19050	18.64	20231024	0.60	N	063160	2500	137 억		65816	N	N	2	N	00	N
100	20240612	140521	57	100.00	KOSPI		의약품	N	N	N	N		N	22600	100	2	0.44	79216100	3509	48.30	22600	22700	22450	29250	15750	22500	22575.12	1.20	0	-180	22766	22632	22416	22282	22066	22700	22350	137	6750	2500	16200	50	1	5485962	1240	-5.12	1.01	12	0.06	-4410.00	22425.00	26850	20230605	-15.83	19050	20231024	18.64	25850	-12.57	20240320	21900	3.20	20240207	26650	-15.20	20230612	19050	18.64	20231024	0.60	N	063160	2500	137 억		65816	N	N	2	N	00	N
101	20240612	130519	57	100.00	KOSPI		의약품	N	N	N	N		N	22550	50	2	0.22	68751950	3044	41.90	22600	22700	22450	29250	15750	22500	22586.05	1.20	0	-180	22766	22632	22416	22282	22066	22700	22350	137	6750	2500	16200	50	1	5485962	1237	-5.11	1.01	12	0.06	-4410.00	22425.00	26850	20230605	-16.01	19050	20231024	18.37	25850	-12.77	20240320	21900	2.97	20240207	26650	-15.38	20230612	19050	18.37	20231024	0.60	N	063160	2500	137 억		65816	N	N	2	N	00	N
102	20240612	120518	57	100.00	KOSPI		의약품	N	N	N	N		N	22650	150	2	0.67	54919750	2432	33.48	22600	22700	22450	29250	15750	22500	22582.13	1.20	0	-178	22766	22632	22416	22282	22066	22700	22350	137	6750	2500	16200	50	1	5485962	1243	-5.14	1.01	12	0.04	-4410.00	22425.00	26850	20230605	-15.64	19050	20231024	18.90	25850	-12.38	20240320	21900	3.42	20240207	26650	-15.01	20230612	19050	18.90	20231024	0.60	N	063160	2500	137 억		65816	N	N	2	N	00	N
103	20240612	110516	57	100.00	KOSPI		의약품	N	N	N	N		N	22600	100	2	0.44	41175050	1824	25.11	22600	22700	22450	29250	15750	22500	22574.04	1.20	0	-167	22766	22632	22416	22282	22066	22700	22350	137	6750	2500	16200	50	1	5485962	1240	-5.12	1.01	12	0.03	-4410.00	22425.00	26850	20230605	-15.83	19050	20231024	18.64	25850	-12.57	20240320	21900	3.20	20240207	26650	-15.20	20230612	19050	18.64	20231024	0.60	N	063160	2500	137 억		65816	N	N	2	N	00	N
104	20240612	100518	57	100.00	KOSPI		의약품	N	N	N	N		N	22450	-50	5	-0.22	36870900	1633	22.48	22600	22700	22450	29250	15750	22500	22578.63	1.20	0	-153	22766	22632	22416	22282	22066	22700	22350	137	6750	2500	16200	50	1	5485962	1232	-5.09	1.00	12	0.03	-4410.00	22425.00	26850	20230605	-16.39	19050	20231024	17.85	25850	-13.15	20240320	21900	2.51	20240207	26650	-15.76	20230612	19050	17.85	20231024	0.60	N	063160	2500	137 억		65816	N	N	2	N	00	N
105	20240612	090519	57	100.00	KOSPI		의약품	N	N	N	N		N	22500	0	3	0.00	540300	24	0.33	22600	22600	22500	29250	15750	22500	22512.50	1.20	0	-21	22766	22632	22416	22282	22066	22700	22350	137	6750	2500	16200	50	1	5485962	1234	-5.10	1.00	12	0.00	-4410.00	22425.00	26850	20230605	-16.20	19050	20231024	18.11	25850	-12.96	20240320	21900	2.74	20240207	26650	-15.57	20230612	19050	18.11	20231024	0.60	N	063160	2500	137 억		65816	N	N	2	N	00	N
106	20240610	160513	57	100.00	KOSPI		의약품	N	N	N	N		N	22400	50	2	0.22	53341150	2386	111.13	22500	22500	22250	29050	15650	22350	22355.87	1.23	0	-559	22716	22532	22366	22182	22016	22450	22100	137	6700	2500	16090	50	1	5485962	1229	-5.08	1.00	12	0.04	-4410.00	22425.00	27250	20230602	-17.80	19050	20231024	17.59	25850	-13.35	20240320	21900	2.28	20240207	26650	-15.95	20230612	19050	17.59	20231024	0.60	N	063160	2500	137 억		67469	N	N	5	N	00	N
107	20240610	150519	57	100.00	KOSPI		의약품	N	N	N	N		N	22300	-50	5	-0.22	44660200	1997	93.01	22500	22500	22250	29050	15650	22350	22363.65	1.23	0	-515	22716	22532	22366	22182	22016	22450	22100	137	6700	2500	16090	50	1	5485962	1223	-5.06	0.99	12	0.04	-4410.00	22425.00	27250	20230602	-18.17	19050	20231024	17.06	25850	-13.73	20240320	21900	1.83	20240207	26650	-16.32	20230612	19050	17.06	20231024	0.60	N	063160	2500	137 억		67469	N	N	3	N	00	N
108	20240610	140515	57	100.00	KOSPI		의약품	N	N	N	N		N	22400	50	2	0.22	36355350	1625	75.69	22500	22500	22300	29050	15650	22350	22372.52	1.23	0	-512	22716	22532	22366	22182	22016	22450	22100	137	6700	2500	16090	50	1	5485962	1229	-5.08	1.00	12	0.03	-4410.00	22425.00	27250	20230602	-17.80	19050	20231024	17.59	25850	-13.35	20240320	21900	2.28	20240207	26650	-15.95	20230612	19050	17.59	20231024	0.60	N	063160	2500	137 억		67469	N	N	3	N	00	N
109	20240610	130514	57	100.00	KOSPI		의약품	N	N	N	N		N	22400	50	2	0.22	30516300	1364	63.53	22500	22500	22300	29050	15650	22350	22372.65	1.23	0	-420	22716	22532	22366	22182	22016	22450	22100	137	6700	2500	16090	50	1	5485962	1229	-5.08	1.00	12	0.02	-4410.00	22425.00	27250	20230602	-17.80	19050	20231024	17.59	25850	-13.35	20240320	21900	2.28	20240207	26650	-15.95	20230612	19050	17.59	20231024	0.60	N	063160	2500	137 억		67469	N	N	3	N	00	N
110	20240610	120516	57	100.00	KOSPI		의약품	N	N	N	N		N	22450	100	2	0.45	17795000	794	36.98	22500	22500	22300	29050	15650	22350	22411.84	1.23	0	-380	22716	22532	22366	22182	22016	22450	22100	137	6700	2500	16090	50	1	5485962	1232	-5.09	1.00	12	0.01	-4410.00	22425.00	27250	20230602	-17.61	19050	20231024	17.85	25850	-13.15	20240320	21900	2.51	20240207	26650	-15.76	20230612	19050	17.85	20231024	0.60	N	063160	2500	137 억		67469	N	N	3	N	00	N
111	20240610	110518	57	100.00	KOSPI		의약품	N	N	N	N		N	22500	150	2	0.67	17189650	767	35.72	22500	22500	22300	29050	15650	22350	22411.54	1.23	0	-378	22716	22532	22366	22182	22016	22450	22100	137	6700	2500	16090	50	1	5485962	1234	-5.10	1.00	12	0.01	-4410.00	22425.00	27250	20230602	-17.43	19050	20231024	18.11	25850	-12.96	20240320	21900	2.74	20240207	26650	-15.57	20230612	19050	18.11	20231024	0.60	N	063160	2500	137 억		67469	N	N	3	N	00	N
112	20240610	100514	57	100.00	KOSPI		의약품	N	N	N	N		N	22450	100	2	0.45	11148100	498	23.20	22500	22500	22300	29050	15650	22350	22385.74	1.23	0	-333	22716	22532	22366	22182	22016	22450	22100	137	6700	2500	16090	50	1	5485962	1232	-5.09	1.00	12	0.01	-4410.00	22425.00	27250	20230602	-17.61	19050	20231024	17.85	25850	-13.15	20240320	21900	2.51	20240207	26650	-15.76	20230612	19050	17.85	20231024	0.60	N	063160	2500	137 억		67469	N	N	3	N	00	N
113	20240610	090520	57	100.00	KOSPI		의약품	N	N	N	N		N	22450	100	2	0.45	3986850	178	8.29	22500	22500	22350	29050	15650	22350	22398.03	1.23	0	-122	22716	22532	22366	22182	22016	22450	22100	137	6700	2500	16090	50	1	5485962	1232	-5.09	1.00	12	0.00	-4410.00	22425.00	27250	20230602	-17.61	19050	20231024	17.85	25850	-13.15	20240320	21900	2.51	20240207	26650	-15.76	20230612	19050	17.85	20231024	0.60	N	063160	2500	137 억		67469	N	N	3	N	00	N
114	20240607	160531	57	100.00	KOSPI		의약품	N	N	N	N		N	22350	-50	5	-0.22	46231350	2068	35.47	22500	22550	22200	29100	15700	22400	22355.59	1.24	0	-114	22700	22550	22350	22200	22000	22450	22100	137	6700	2500	16120	50	1	5485962	1226	-5.07	1.00	12	0.04	-4410.00	22425.00	27250	20230602	-17.98	19050	20231024	17.32	25850	-13.54	20240320	21900	2.05	20240207	26850	-16.76	20230607	19050	17.32	20231024	0.61	N	063160	2500	137 억		67863	N	N	3	N	00	N
115	20240607	150536	57	100.00	KOSPI		의약품	N	N	N	N		N	22400	0	3	0.00	43658550	1953	33.49	22500	22550	22200	29100	15700	22400	22354.61	1.24	0	-87	22700	22550	22350	22200	22000	22450	22100	137	6700	2500	16120	50	1	5485962	1229	-5.08	1.00	12	0.04	-4410.00	22425.00	27250	20230602	-17.80	19050	20231024	17.59	25850	-13.35	20240320	21900	2.28	20240207	26850	-16.57	20230607	19050	17.59	20231024	0.61	N	063160	2500	137 억		67863	N	N	1	N	00	N
116	20240607	140533	57	100.00	KOSPI		의약품	N	N	N	N		N	22400	0	3	0.00	39171750	1753	30.06	22500	22550	22200	29100	15700	22400	22345.55	1.24	0	-88	22700	22550	22350	22200	22000	22450	22100	137	6700	2500	16120	50	1	5485962	1229	-5.08	1.00	12	0.03	-4410.00	22425.00	27250	20230602	-17.80	19050	20231024	17.59	25850	-13.35	20240320	21900	2.28	20240207	26850	-16.57	20230607	19050	17.59	20231024	0.61	N	063160	2500	137 억		67863	N	N	1	N	00	N
117	20240607	130527	57	100.00	KOSPI		의약품	N	N	N	N		N	22400	0	3	0.00	38925300	1742	29.87	22500	22550	22200	29100	15700	22400	22345.18	1.24	0	-86	22700	22550	22350	22200	22000	22450	22100	137	6700	2500	16120	50	1	5485962	1229	-5.08	1.00	12	0.03	-4410.00	22425.00	27250	20230602	-17.80	19050	20231024	17.59	25850	-13.35	20240320	21900	2.28	20240207	26850	-16.57	20230607	19050	17.59	20231024	0.61	N	063160	2500	137 억		67863	N	N	1	N	00	N
118	20240607	120532	57	100.00	KOSPI		의약품	N	N	N	N		N	22300	-100	5	-0.45	28959900	1298	22.26	22500	22500	22200	29100	15700	22400	22311.17	1.24	0	-135	22700	22550	22350	22200	22000	22450	22100	137	6700	2500	16120	50	1	5485962	1223	-5.06	0.99	12	0.02	-4410.00	22425.00	27250	20230602	-18.17	19050	20231024	17.06	25850	-13.73	20240320	21900	1.83	20240207	26850	-16.95	20230607	19050	17.06	20231024	0.61	N	063160	2500	137 억		67863	N	N	1	N	00	N
119	20240607	110529	57	100.00	KOSPI		의약품	N	N	N	N		N	22400	0	3	0.00	16261850	727	12.47	22500	22500	22300	29100	15700	22400	22368.43	1.24	0	-142	22700	22550	22350	22200	22000	22450	22100	137	6700	2500	16120	50	1	5485962	1229	-5.08	1.00	12	0.01	-4410.00	22425.00	27250	20230602	-17.80	19050	20231024	17.59	25850	-13.35	20240320	21900	2.28	20240207	26850	-16.57	20230607	19050	17.59	20231024	0.61	N	063160	2500	137 억		67863	N	N	1	N	00	N
120	20240607	100531	57	100.00	KOSPI		의약품	N	N	N	N		N	22400	0	3	0.00	8399000	375	6.43	22500	22500	22350	29100	15700	22400	22397.33	1.24	0	-79	22700	22550	22350	22200	22000	22450	22100	137	6700	2500	16120	50	1	5485962	1229	-5.08	1.00	12	0.01	-4410.00	22425.00	27250	20230602	-17.80	19050	20231024	17.59	25850	-13.35	20240320	21900	2.28	20240207	26850	-16.57	20230607	19050	17.59	20231024	0.61	N	063160	2500	137 억		67863	N	N	1	N	00	N
121	20240607	090529	57	100.00	KOSPI		의약품	N	N	N	N		N	22500	100	2	0.45	900000	40	0.69	22500	22500	22500	29100	15700	22400	22500.00	1.24	0	-22	22700	22550	22350	22200	22000	22450	22100	137	6700	2500	16120	50	1	5485962	1234	-5.10	1.00	12	0.00	-4410.00	22425.00	27250	20230602	-17.43	19050	20231024	18.11	25850	-12.96	20240320	21900	2.74	20240207	26850	-16.20	20230607	19050	18.11	20231024	0.61	N	063160	2500	137 억		67863	N	N	1	N	00	N
122	20240605	160527	57	100.00	KOSPI		의약품	N	N	N	N		N	22400	50	2	0.22	129838550	5831	98.50	22500	22500	22150	29050	15650	22350	22266.94	1.25	0	-717	22716	22532	22366	22182	22016	22450	22100	137	6700	2500	16090	50	1	5485962	1229	-5.08	1.00	12	0.11	-4410.00	22425.00	27250	20230602	-17.80	19050	20231024	17.59	25850	-13.35	20240320	21900	2.28	20240207	26850	-16.57	20230605	19050	17.59	20231024	0.61	N	063160	2500	137 억		68572	N	N	1	N	00	N
123	20240605	150525	57	100.00	KOSPI		의약품	N	N	N	N		N	22350	0	3	0.00	115296100	5181	87.52	22500	22500	22150	29050	15650	22350	22253.64	1.25	0	-543	22716	22532	22366	22182	22016	22450	22100	137	6700	2500	16090	50	1	5485962	1226	-5.07	1.00	12	0.09	-4410.00	22425.00	27250	20230602	-17.98	19050	20231024	17.32	25850	-13.54	20240320	21900	2.05	20240207	26850	-16.76	20230605	19050	17.32	20231024	0.61	N	063160	2500	137 억		68572	N	N	0	N	00	N
124	20240605	140527	57	100.00	KOSPI		의약품	N	N	N	N		N	22350	0	3	0.00	86682950	3892	65.74	22500	22500	22150	29050	15650	22350	22272.08	1.25	0	-712	22716	22532	22366	22182	22016	22450	22100	137	6700	2500	16090	50	1	5485962	1226	-5.07	1.00	12	0.07	-4410.00	22425.00	27250	20230602	-17.98	19050	20231024	17.32	25850	-13.54	20240320	21900	2.05	20240207	26850	-16.76	20230605	19050	17.32	20231024	0.61	N	063160	2500	137 억		68572	N	N	0	N	00	N
125	20240605	130529	57	100.00	KOSPI		의약품	N	N	N	N		N	22300	-50	5	-0.22	50321550	2258	38.14	22500	22500	22150	29050	15650	22350	22285.89	1.25	0	-785	22716	22532	22366	22182	22016	22450	22100	137	6700	2500	16090	50	1	5485962	1223	-5.06	0.99	12	0.04	-4410.00	22425.00	27250	20230602	-18.17	19050	20231024	17.06	25850	-13.73	20240320	21900	1.83	20240207	26850	-16.95	20230605	19050	17.06	20231024	0.61	N	063160	2500	137 억		68572	N	N	0	N	00	N
126	20240605	120527	57	100.00	KOSPI		의약품	N	N	N	N		N	22300	-50	5	-0.22	46880600	2104	35.54	22500	22500	22150	29050	15650	22350	22281.65	1.25	0	-785	22716	22532	22366	22182	22016	22450	22100	137	6700	2500	16090	50	1	5485962	1223	-5.06	0.99	12	0.04	-4410.00	22425.00	27250	20230602	-18.17	19050	20231024	17.06	25850	-13.73	20240320	21900	1.83	20240207	26850	-16.95	20230605	19050	17.06	20231024	0.61	N	063160	2500	137 억		68572	N	N	0	N	00	N
127	20240605	110529	57	100.00	KOSPI		의약품	N	N	N	N		N	22350	0	3	0.00	44026050	1976	33.38	22500	22500	22150	29050	15650	22350	22280.39	1.25	0	-785	22716	22532	22366	22182	22016	22450	22100	137	6700	2500	16090	50	1	5485962	1226	-5.07	1.00	12	0.04	-4410.00	22425.00	27250	20230602	-17.98	19050	20231024	17.32	25850	-13.54	20240320	21900	2.05	20240207	26850	-16.76	20230605	19050	17.32	20231024	0.61	N	063160	2500	137 억		68572	N	N	0	N	00	N
128	20240605	100528	57	100.00	KOSPI		의약품	N	N	N	N		N	22300	-50	5	-0.22	42619450	1913	32.31	22500	22500	22150	29050	15650	22350	22278.86	1.25	0	-785	22716	22532	22366	22182	22016	22450	22100	137	6700	2500	16090	50	1	5485962	1223	-5.06	0.99	12	0.03	-4410.00	22425.00	27250	20230602	-18.17	19050	20231024	17.06	25850	-13.73	20240320	21900	1.83	20240207	26850	-16.95	20230605	19050	17.06	20231024	0.61	N	063160	2500	137 억		68572	N	N	0	N	00	N
129	20240605	090527	57	100.00	KOSPI		의약품	N	N	N	N		N	22350	0	3	0.00	111900	5	0.08	22500	22500	22350	29050	15650	22350	22380.00	1.25	0	-4	22716	22532	22366	22182	22016	22450	22100	137	6700	2500	16090	50	1	5485962	1226	-5.07	1.00	12	0.00	-4410.00	22425.00	27250	20230602	-17.98	19050	20231024	17.32	25850	-13.54	20240320	21900	2.05	20240207	26850	-16.76	20230605	19050	17.32	20231024	0.61	N	063160	2500	137 억		68572	N	N	0	N	00	N
130	20240604	160523	57	100.00	KOSPI		의약품	N	N	N	N		N	22350	-150	5	-0.67	132219950	5920	85.23	22500	22550	22200	29250	15750	22500	22334.45	1.24	0	378	22866	22682	22316	22132	21766	22775	22225	137	6750	2500	16200	50	1	5485962	1226	-5.07	1.00	12	0.11	-4410.00	22425.00	27250	20230602	-17.98	19050	20231024	17.32	25850	-13.54	20240320	21900	2.05	20240207	26850	-16.76	20230605	19050	17.32	20231024	0.63	N	063160	2500	137 억		68204	N	N	0	N	00	N
131	20240604	150523	57	100.00	KOSPI		의약품	N	N	N	N		N	22350	-150	5	-0.67	124598600	5579	80.32	22500	22550	22200	29250	15750	22500	22333.50	1.24	0	565	22866	22682	22316	22132	21766	22775	22225	137	6750	2500	16200	50	1	5485962	1226	-5.07	1.00	12	0.10	-4410.00	22425.00	27250	20230602	-17.98	19050	20231024	17.32	25850	-13.54	20240320	21900	2.05	20240207	26850	-16.76	20230605	19050	17.32	20231024	0.63	N	063160	2500	137 억		68204	N	N	0	N	00	N
132	20240604	140525	57	100.00	KOSPI		의약품	N	N	N	N		N	22400	-100	5	-0.44	60134600	2684	38.64	22500	22550	22300	29250	15750	22500	22404.84	1.24	0	239	22866	22682	22316	22132	21766	22775	22225	137	6750	2500	16200	50	1	5485962	1229	-5.08	1.00	12	0.05	-4410.00	22425.00	27250	20230602	-17.80	19050	20231024	17.59	25850	-13.35	20240320	21900	2.28	20240207	26850	-16.57	20230605	19050	17.59	20231024	0.63	N	063160	2500	137 억		68204	N	N	0	N	00	N
133	20240604	130523	57	100.00	KOSPI		의약품	N	N	N	N		N	22500	0	3	0.00	39558150	1765	25.41	22500	22500	22300	29250	15750	22500	22412.55	1.24	0	136	22866	22682	22316	22132	21766	22775	22225	137	6750	2500	16200	50	1	5485962	1234	-5.10	1.00	12	0.03	-4410.00	22425.00	27250	20230602	-17.43	19050	20231024	18.11	25850	-12.96	20240320	21900	2.74	20240207	26850	-16.20	20230605	19050	18.11	20231024	0.63	N	063160	2500	137 억		68204	N	N	0	N	00	N
134	20240604	120522	57	100.00	KOSPI		의약품	N	N	N	N		N	22450	-50	5	-0.22	38299450	1709	24.60	22500	22500	22300	29250	15750	22500	22410.44	1.24	0	139	22866	22682	22316	22132	21766	22775	22225	137	6750	2500	16200	50	1	5485962	1232	-5.09	1.00	12	0.03	-4410.00	22425.00	27250	20230602	-17.61	19050	20231024	17.85	25850	-13.15	20240320	21900	2.51	20240207	26850	-16.39	20230605	19050	17.85	20231024	0.63	N	063160	2500	137 억		68204	N	N	0	N	00	N
135	20240604	110519	57	100.00	KOSPI		의약품	N	N	N	N		N	22500	0	3	0.00	36165100	1614	23.24	22500	22500	22300	29250	15750	22500	22407.13	1.24	0	142	22866	22682	22316	22132	21766	22775	22225	137	6750	2500	16200	50	1	5485962	1234	-5.10	1.00	12	0.03	-4410.00	22425.00	27250	20230602	-17.43	19050	20231024	18.11	25850	-12.96	20240320	21900	2.74	20240207	26850	-16.20	20230605	19050	18.11	20231024	0.63	N	063160	2500	137 억		68204	N	N	0	N	00	N
136	20240604	100522	57	100.00	KOSPI		의약품	N	N	N	N		N	22450	-50	5	-0.22	27746200	1239	17.84	22500	22500	22300	29250	15750	22500	22394.03	1.24	0	143	22866	22682	22316	22132	21766	22775	22225	137	6750	2500	16200	50	1	5485962	1232	-5.09	1.00	12	0.02	-4410.00	22425.00	27250	20230602	-17.61	19050	20231024	17.85	25850	-13.15	20240320	21900	2.51	20240207	26850	-16.39	20230605	19050	17.85	20231024	0.63	N	063160	2500	137 억		68204	N	N	0	N	00	N
137	20240604	090522	57	100.00	KOSPI		의약품	N	N	N	N		N	22500	0	3	0.00	1372500	61	0.88	22500	22500	22500	29250	15750	22500	22500.00	1.24	0	-51	22866	22682	22316	22132	21766	22775	22225	137	6750	2500	16200	50	1	5485962	1234	-5.10	1.00	12	0.00	-4410.00	22425.00	27250	20230602	-17.43	19050	20231024	18.11	25850	-12.96	20240320	21900	2.74	20240207	26850	-16.20	20230605	19050	18.11	20231024	0.63	N	063160	2500	137 억		68204	N	N	0	N	00	N
138	20240603	160516	57	100.00	KOSPI		의약품	N	N	N	N		N	22500	200	2	0.90	154342800	6945	231.42	21950	22500	21950	28950	15650	22300	22223.51	1.23	0	89	22833	22566	22333	22066	21833	22700	22200	137	6650	2500	16050	50	1	5485962	1234	-5.10	1.00	12	0.13	-4410.00	22425.00	27250	20230602	-17.43	19050	20231024	18.11	25850	-12.96	20240320	21900	2.74	20240207	26850	-16.20	20230605	19050	18.11	20231024	0.63	N	063160	2500	137 억		67264	N	N	0	N	00	N
139	20240603	150518	57	100.00	KOSPI		의약품	N	N	N	N		N	22250	-50	5	-0.22	131838500	5936	197.80	21950	22450	21950	28950	15650	22300	22209.99	1.23	0	107	22833	22566	22333	22066	21833	22700	22200	137	6650	2500	16050	50	1	5485962	1221	-5.05	0.99	12	0.11	-4410.00	22425.00	27250	20230602	-18.35	19050	20231024	16.80	25850	-13.93	20240320	21900	1.60	20240207	26850	-17.13	20230605	19050	16.80	20231024	0.63	N	063160	2500	137 억		67264	N	N	0	N	00	N
140	20240603	140515	57	100.00	KOSPI		의약품	N	N	N	N		N	22450	150	2	0.67	127381100	5736	191.14	21950	22450	21950	28950	15650	22300	22207.30	1.23	0	206	22833	22566	22333	22066	21833	22700	22200	137	6650	2500	16050	50	1	5485962	1232	-5.09	1.00	12	0.10	-4410.00	22425.00	27250	20230602	-17.61	19050	20231024	17.85	25850	-13.15	20240320	21900	2.51	20240207	26850	-16.39	20230605	19050	17.85	20231024	0.63	N	063160	2500	137 억		67264	N	N	0	N	00	N
141	20240603	130516	57	100.00	KOSPI		의약품	N	N	N	N		N	22400	100	2	0.45	108606550	4896	163.15	21950	22450	21950	28950	15650	22300	22182.71	1.23	0	201	22833	22566	22333	22066	21833	22700	22200	137	6650	2500	16050	50	1	5485962	1229	-5.08	1.00	12	0.09	-4410.00	22425.00	27250	20230602	-17.80	19050	20231024	17.59	25850	-13.35	20240320	21900	2.28	20240207	26850	-16.57	20230605	19050	17.59	20231024	0.63	N	063160	2500	137 억		67264	N	N	0	N	00	N
142	20240603	120517	57	100.00	KOSPI		의약품	N	N	N	N		N	22450	150	2	0.67	96413750	4351	144.99	21950	22450	21950	28950	15650	22300	22158.99	1.23	0	201	22833	22566	22333	22066	21833	22700	22200	137	6650	2500	16050	50	1	5485962	1232	-5.09	1.00	12	0.08	-4410.00	22425.00	27250	20230602	-17.61	19050	20231024	17.85	25850	-13.15	20240320	21900	2.51	20240207	26850	-16.39	20230605	19050	17.85	20231024	0.63	N	063160	2500	137 억		67264	N	N	0	N	00	N
143	20240603	110514	57	100.00	KOSPI		의약품	N	N	N	N		N	22350	50	2	0.22	92390100	4171	138.99	21950	22450	21950	28950	15650	22300	22150.59	1.23	0	229	22833	22566	22333	22066	21833	22700	22200	137	6650	2500	16050	50	1	5485962	1226	-5.07	1.00	12	0.08	-4410.00	22425.00	27250	20230602	-17.98	19050	20231024	17.32	25850	-13.54	20240320	21900	2.05	20240207	26850	-16.76	20230605	19050	17.32	20231024	0.63	N	063160	2500	137 억		67264	N	N	0	N	00	N
144	20240603	100511	57	100.00	KOSPI		의약품	N	N	N	N		N	22350	50	2	0.22	69571200	3150	104.97	21950	22450	21950	28950	15650	22300	22086.10	1.23	0	234	22833	22566	22333	22066	21833	22700	22200	137	6650	2500	16050	50	1	5485962	1226	-5.07	1.00	12	0.06	-4410.00	22425.00	27250	20230602	-17.98	19050	20231024	17.32	25850	-13.54	20240320	21900	2.05	20240207	26850	-16.76	20230605	19050	17.32	20231024	0.63	N	063160	2500	137 억		67264	N	N	0	N	00	N
145	20240603	090511	57	100.00	KOSPI		의약품	N	N	N	N		N	22150	-150	5	-0.67	48411900	2200	73.31	21950	22300	21950	28950	15650	22300	22005.41	1.23	0	134	22833	22566	22333	22066	21833	22700	22200	137	6650	2500	16050	50	1	5485962	1215	-5.02	0.99	12	0.04	-4410.00	22425.00	27250	20230602	-18.72	19050	20231024	16.27	25850	-14.31	20240320	21900	1.14	20240207	26850	-17.50	20230605	19050	16.27	20231024	0.63	N	063160	2500	137 억		67264	N	N	0	N	00	N