KissMeData/001630/price/prices-20230901.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	20230927	160122	57	100.00	KOSPI		의약품	N	N	N	N		N	53800	800	2	1.51	156746000	2920	190.23	52100	54200	52100	68900	37100	53000	53680.14	4.62	0	243	54200	53600	52900	52300	51600	53250	51950	125	15900	2500	38160	100	1	5009861	2695	251.40	0.50	12	0.06	214.00	107743.00	62500	20230303	-13.92	45400	20230726	18.50	62500	-13.92	20230303	45400	18.50	20230726	62500	-13.92	20230303	45400	18.50	20230726	0.46	N	001630	2500	125 억		231626	N	N	0	N	00	N
3	20230927	150124	57	100.00	KOSPI		의약품	N	N	N	N		N	53700	700	2	1.32	143032500	2665	173.62	52100	54200	52100	68900	37100	53000	53670.73	4.62	0	193	54200	53600	52900	52300	51600	53250	51950	125	15900	2500	38160	100	1	5009861	2690	250.93	0.50	12	0.05	214.00	107743.00	62500	20230303	-14.08	45400	20230726	18.28	62500	-14.08	20230303	45400	18.28	20230726	62500	-14.08	20230303	45400	18.28	20230726	0.46	N	001630	2500	125 억		231626	N	N	0	N	00	N
4	20230927	140124	57	100.00	KOSPI		의약품	N	N	N	N		N	54000	1000	2	1.89	131012500	2442	159.09	52100	54200	52100	68900	37100	53000	53649.67	4.62	0	141	54200	53600	52900	52300	51600	53250	51950	125	15900	2500	38160	100	1	5009861	2705	252.34	0.50	12	0.05	214.00	107743.00	62500	20230303	-13.60	45400	20230726	18.94	62500	-13.60	20230303	45400	18.94	20230726	62500	-13.60	20230303	45400	18.94	20230726	0.46	N	001630	2500	125 억		231626	N	N	0	N	00	N
5	20230927	130123	57	100.00	KOSPI		의약품	N	N	N	N		N	53600	600	2	1.13	103282800	1926	125.47	52100	54200	52100	68900	37100	53000	53625.55	4.62	0	27	54200	53600	52900	52300	51600	53250	51950	125	15900	2500	38160	100	1	5009861	2685	250.47	0.50	12	0.04	214.00	107743.00	62500	20230303	-14.24	45400	20230726	18.06	62500	-14.24	20230303	45400	18.06	20230726	62500	-14.24	20230303	45400	18.06	20230726	0.46	N	001630	2500	125 억		231626	N	N	0	N	00	N
6	20230927	120123	57	100.00	KOSPI		의약품	N	N	N	N		N	53300	300	2	0.57	84965000	1585	103.26	52100	54200	52100	68900	37100	53000	53605.68	4.62	0	-56	54200	53600	52900	52300	51600	53250	51950	125	15900	2500	38160	100	1	5009861	2670	249.07	0.49	12	0.03	214.00	107743.00	62500	20230303	-14.72	45400	20230726	17.40	62500	-14.72	20230303	45400	17.40	20230726	62500	-14.72	20230303	45400	17.40	20230726	0.46	N	001630	2500	125 억		231626	N	N	0	N	00	N
7	20230927	110123	57	100.00	KOSPI		의약품	N	N	N	N		N	53300	300	2	0.57	20984600	395	25.73	52100	53500	52100	68900	37100	53000	53125.57	4.62	0	-235	54200	53600	52900	52300	51600	53250	51950	125	15900	2500	38160	100	1	5009861	2670	249.07	0.49	12	0.01	214.00	107743.00	62500	20230303	-14.72	45400	20230726	17.40	62500	-14.72	20230303	45400	17.40	20230726	62500	-14.72	20230303	45400	17.40	20230726	0.46	N	001630	2500	125 억		231626	N	N	0	N	00	N
8	20230927	100122	57	100.00	KOSPI		의약품	N	N	N	N		N	53400	400	2	0.75	4935100	94	6.12	52100	53400	52100	68900	37100	53000	52501.06	4.62	0	-15	54200	53600	52900	52300	51600	53250	51950	125	15900	2500	38160	100	1	5009861	2675	249.53	0.50	12	0.00	214.00	107743.00	62500	20230303	-14.56	45400	20230726	17.62	62500	-14.56	20230303	45400	17.62	20230726	62500	-14.56	20230303	45400	17.62	20230726	0.46	N	001630	2500	125 억		231626	N	N	0	N	00	N
9	20230927	090124	57	100.00	KOSPI		의약품	N	N	N	N		N	52400	-600	5	-1.13	731500	14	0.91	52100	52400	52100	68900	37100	53000	52250.00	4.62	0	0	54200	53600	52900	52300	51600	53250	51950	125	15900	2500	38160	100	1	5009861	2625	244.86	0.49	12	0.00	214.00	107743.00	62500	20230303	-16.16	45400	20230726	15.42	62500	-16.16	20230303	45400	15.42	20230726	62500	-16.16	20230303	45400	15.42	20230726	0.46	N	001630	2500	125 억		231626	N	N	0	N	00	N
10	20230926	160123	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53000	0	3	0.00	81397200	1535	76.64	53200	53500	52200	68900	37100	53000	53027.49	4.63	0	-567	55066	54032	53166	52132	51266	53600	51700	125	15900	2500	38160	100	1	5009861	2655	247.66	0.49	12	0.03	214.00	107743.00	62500	20230303	-15.20	45400	20230726	16.74	62500	-15.20	20230303	45400	16.74	20230726	62500	-15.20	20230303	45400	16.74	20230726	0.46	N	001630	2500	125 억		232200	N	N	2	N	00	N
11	20230926	150124	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53500	500	2	0.94	55867400	1055	52.67	53200	53500	52200	68900	37100	53000	52954.88	4.63	0	-430	55066	54032	53166	52132	51266	53600	51700	125	15900	2500	38160	100	1	5009861	2680	250.00	0.50	12	0.02	214.00	107743.00	62500	20230303	-14.40	45400	20230726	17.84	62500	-14.40	20230303	45400	17.84	20230726	62500	-14.40	20230303	45400	17.84	20230726	0.46	N	001630	2500	125 억		232200	N	N	2	N	00	N
12	20230926	140122	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53200	200	2	0.38	40727900	771	38.49	53200	53200	52200	68900	37100	53000	52824.77	4.63	0	-311	55066	54032	53166	52132	51266	53600	51700	125	15900	2500	38160	100	1	5009861	2665	248.60	0.49	12	0.02	214.00	107743.00	62500	20230303	-14.88	45400	20230726	17.18	62500	-14.88	20230303	45400	17.18	20230726	62500	-14.88	20230303	45400	17.18	20230726	0.46	N	001630	2500	125 억		232200	N	N	2	N	00	N
13	20230926	130123	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53000	0	3	0.00	32232500	611	30.50	53200	53200	52200	68900	37100	53000	52753.68	4.63	0	-228	55066	54032	53166	52132	51266	53600	51700	125	15900	2500	38160	100	1	5009861	2655	247.66	0.49	12	0.01	214.00	107743.00	62500	20230303	-15.20	45400	20230726	16.74	62500	-15.20	20230303	45400	16.74	20230726	62500	-15.20	20230303	45400	16.74	20230726	0.46	N	001630	2500	125 억		232200	N	N	2	N	00	N
14	20230926	120123	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52600	-400	5	-0.75	15961900	304	15.18	53200	53200	52200	68900	37100	53000	52506.25	4.63	0	-40	55066	54032	53166	52132	51266	53600	51700	125	15900	2500	38160	100	1	5009861	2635	245.79	0.49	12	0.01	214.00	107743.00	62500	20230303	-15.84	45400	20230726	15.86	62500	-15.84	20230303	45400	15.86	20230726	62500	-15.84	20230303	45400	15.86	20230726	0.46	N	001630	2500	125 억		232200	N	N	2	N	00	N
15	20230926	110123	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52600	-400	5	-0.75	11912500	227	11.33	53200	53200	52200	68900	37100	53000	52477.97	4.63	0	14	55066	54032	53166	52132	51266	53600	51700	125	15900	2500	38160	100	1	5009861	2635	245.79	0.49	12	0.00	214.00	107743.00	62500	20230303	-15.84	45400	20230726	15.86	62500	-15.84	20230303	45400	15.86	20230726	62500	-15.84	20230303	45400	15.86	20230726	0.46	N	001630	2500	125 억		232200	N	N	2	N	00	N
16	20230926	100122	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52500	-500	5	-0.94	9447300	180	8.99	53200	53200	52200	68900	37100	53000	52485.00	4.63	0	31	55066	54032	53166	52132	51266	53600	51700	125	15900	2500	38160	100	1	5009861	2630	245.33	0.49	12	0.00	214.00	107743.00	62500	20230303	-16.00	45400	20230726	15.64	62500	-16.00	20230303	45400	15.64	20230726	62500	-16.00	20230303	45400	15.64	20230726	0.46	N	001630	2500	125 억		232200	N	N	2	N	00	N
17	20230926	090123	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53200	200	2	0.38	212800	4	0.20	53200	53200	53200	68900	37100	53000	53200.00	4.63	0	-1	55066	54032	53166	52132	51266	53600	51700	125	15900	2500	38160	100	1	5009861	2665	248.60	0.49	12	0.00	214.00	107743.00	62500	20230303	-14.88	45400	20230726	17.18	62500	-14.88	20230303	45400	17.18	20230726	62500	-14.88	20230303	45400	17.18	20230726	0.46	N	001630	2500	125 억		232200	N	N	2	N	00	N
18	20230925	160122	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53000	-200	5	-0.38	106349700	2003	83.08	53200	54200	52300	69100	37300	53200	53095.21	4.64	0	-437	55333	54266	53333	52266	51333	54800	52800	125	15900	2500	38300	100	1	5009861	2655	247.66	0.49	12	0.04	214.00	107743.00	62500	20230303	-15.20	45400	20230726	16.74	62500	-15.20	20230303	45400	16.74	20230726	62500	-15.20	20230303	45400	16.74	20230726	0.47	N	001630	2500	125 억		232410	N	N	2	N	00	N
19	20230925	150123	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53100	-100	5	-0.19	92979700	1751	72.63	53200	54200	52300	69100	37300	53200	53100.91	4.64	0	-384	55333	54266	53333	52266	51333	54800	52800	125	15900	2500	38300	100	1	5009861	2660	248.13	0.49	12	0.03	214.00	107743.00	62500	20230303	-15.04	45400	20230726	16.96	62500	-15.04	20230303	45400	16.96	20230726	62500	-15.04	20230303	45400	16.96	20230726	0.47	N	001630	2500	125 억		232410	N	N	0	N	00	N
20	20230925	140122	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53200	0	3	0.00	62571200	1180	48.94	53200	54200	52300	69100	37300	53200	53026.44	4.64	0	-230	55333	54266	53333	52266	51333	54800	52800	125	15900	2500	38300	100	1	5009861	2665	248.60	0.49	12	0.02	214.00	107743.00	62500	20230303	-14.88	45400	20230726	17.18	62500	-14.88	20230303	45400	17.18	20230726	62500	-14.88	20230303	45400	17.18	20230726	0.47	N	001630	2500	125 억		232410	N	N	0	N	00	N
21	20230925	130122	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53000	-200	5	-0.38	55780400	1052	43.63	53200	54200	52300	69100	37300	53200	53023.19	4.64	0	-173	55333	54266	53333	52266	51333	54800	52800	125	15900	2500	38300	100	1	5009861	2655	247.66	0.49	12	0.02	214.00	107743.00	62500	20230303	-15.20	45400	20230726	16.74	62500	-15.20	20230303	45400	16.74	20230726	62500	-15.20	20230303	45400	16.74	20230726	0.47	N	001630	2500	125 억		232410	N	N	0	N	00	N
22	20230925	120123	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52700	-500	5	-0.94	32472200	613	25.43	53200	54200	52300	69100	37300	53200	52972.59	4.64	0	-45	55333	54266	53333	52266	51333	54800	52800	125	15900	2500	38300	100	1	5009861	2640	246.26	0.49	12	0.01	214.00	107743.00	62500	20230303	-15.68	45400	20230726	16.08	62500	-15.68	20230303	45400	16.08	20230726	62500	-15.68	20230303	45400	16.08	20230726	0.47	N	001630	2500	125 억		232410	N	N	0	N	00	N
23	20230925	110123	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52400	-800	5	-1.50	17599400	330	13.69	53200	54200	52400	69100	37300	53200	53331.52	4.64	0	-58	55333	54266	53333	52266	51333	54800	52800	125	15900	2500	38300	100	1	5009861	2625	244.86	0.49	12	0.01	214.00	107743.00	62500	20230303	-16.16	45400	20230726	15.42	62500	-16.16	20230303	45400	15.42	20230726	62500	-16.16	20230303	45400	15.42	20230726	0.47	N	001630	2500	125 억		232410	N	N	0	N	00	N
24	20230925	100122	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53800	600	2	1.13	11672100	218	9.04	53200	54200	52700	69100	37300	53200	53541.74	4.64	0	3	55333	54266	53333	52266	51333	54800	52800	125	15900	2500	38300	100	1	5009861	2695	251.40	0.50	12	0.00	214.00	107743.00	62500	20230303	-13.92	45400	20230726	18.50	62500	-13.92	20230303	45400	18.50	20230726	62500	-13.92	20230303	45400	18.50	20230726	0.47	N	001630	2500	125 억		232410	N	N	0	N	00	N
25	20230925	090123	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53300	100	2	0.19	1490900	28	1.16	53200	54000	53200	69100	37300	53200	53246.43	4.64	0	-6	55333	54266	53333	52266	51333	54800	52800	125	15900	2500	38300	100	1	5009861	2670	249.07	0.49	12	0.00	214.00	107743.00	62500	20230303	-14.72	45400	20230726	17.40	62500	-14.72	20230303	45400	17.40	20230726	62500	-14.72	20230303	45400	17.40	20230726	0.47	N	001630	2500	125 억		232410	N	N	0	N	00	N
26	20230922	160124	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53200	-100	5	-0.19	129179900	2411	102.55	52400	54400	52400	69200	37400	53300	53579.39	4.65	0	-537	54500	53900	53200	52600	51900	53550	52250	125	15900	2500	38370	100	1	5009861	2665	248.60	0.49	12	0.05	214.00	107743.00	62500	20230303	-14.88	45400	20230726	17.18	62500	-14.88	20230303	45400	17.18	20230726	62500	-14.88	20230303	45400	17.18	20230726	0.48	N	001630	2500	125 억		233074	N	N	0	N	00	N
27	20230922	150123	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53400	100	2	0.19	126145100	2354	100.13	52400	54400	52400	69200	37400	53300	53587.55	4.65	0	-524	54500	53900	53200	52600	51900	53550	52250	125	15900	2500	38370	100	1	5009861	2675	249.53	0.50	12	0.05	214.00	107743.00	62500	20230303	-14.56	45400	20230726	17.62	62500	-14.56	20230303	45400	17.62	20230726	62500	-14.56	20230303	45400	17.62	20230726	0.48	N	001630	2500	125 억		233074	N	N	0	N	00	N
28	20230922	140123	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53500	200	2	0.38	120908300	2256	95.96	52400	54400	52400	69200	37400	53300	53594.10	4.65	0	-527	54500	53900	53200	52600	51900	53550	52250	125	15900	2500	38370	100	1	5009861	2680	250.00	0.50	12	0.05	214.00	107743.00	62500	20230303	-14.40	45400	20230726	17.84	62500	-14.40	20230303	45400	17.84	20230726	62500	-14.40	20230303	45400	17.84	20230726	0.48	N	001630	2500	125 억		233074	N	N	0	N	00	N
29	20230922	130121	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54300	1000	2	1.88	101060500	1888	80.31	52400	54400	52400	69200	37400	53300	53527.81	4.65	0	-260	54500	53900	53200	52600	51900	53550	52250	125	15900	2500	38370	100	1	5009861	2720	253.74	0.50	12	0.04	214.00	107743.00	62500	20230303	-13.12	45400	20230726	19.60	62500	-13.12	20230303	45400	19.60	20230726	62500	-13.12	20230303	45400	19.60	20230726	0.48	N	001630	2500	125 억		233074	N	N	0	N	00	N
30	20230922	120121	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53800	500	2	0.94	63407600	1191	50.66	52400	53900	52400	69200	37400	53300	53238.96	4.65	0	-103	54500	53900	53200	52600	51900	53550	52250	125	15900	2500	38370	100	1	5009861	2695	251.40	0.50	12	0.02	214.00	107743.00	62500	20230303	-13.92	45400	20230726	18.50	62500	-13.92	20230303	45400	18.50	20230726	62500	-13.92	20230303	45400	18.50	20230726	0.48	N	001630	2500	125 억		233074	N	N	0	N	00	N
31	20230922	110121	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53000	-300	5	-0.56	47526800	895	38.07	52400	53700	52400	69200	37400	53300	53102.57	4.65	0	-81	54500	53900	53200	52600	51900	53550	52250	125	15900	2500	38370	100	1	5009861	2655	247.66	0.49	12	0.02	214.00	107743.00	62500	20230303	-15.20	45400	20230726	16.74	62500	-15.20	20230303	45400	16.74	20230726	62500	-15.20	20230303	45400	16.74	20230726	0.48	N	001630	2500	125 억		233074	N	N	0	N	00	N
32	20230922	100120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53000	-300	5	-0.56	20751300	394	16.76	52400	53000	52400	69200	37400	53300	52668.27	4.65	0	96	54500	53900	53200	52600	51900	53550	52250	125	15900	2500	38370	100	1	5009861	2655	247.66	0.49	12	0.01	214.00	107743.00	62500	20230303	-15.20	45400	20230726	16.74	62500	-15.20	20230303	45400	16.74	20230726	62500	-15.20	20230303	45400	16.74	20230726	0.48	N	001630	2500	125 억		233074	N	N	0	N	00	N
33	20230922	090120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52400	-900	5	-1.69	576400	11	0.47	52400	52400	52400	69200	37400	53300	52400.00	4.65	0	0	54500	53900	53200	52600	51900	53550	52250	125	15900	2500	38370	100	1	5009861	2625	244.86	0.49	12	0.00	214.00	107743.00	62500	20230303	-16.16	45400	20230726	15.42	62500	-16.16	20230303	45400	15.42	20230726	62500	-16.16	20230303	45400	15.42	20230726	0.48	N	001630	2500	125 억		233074	N	N	0	N	00	N
34	20230921	160121	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53300	-300	5	-0.56	124892300	2351	94.99	53800	53800	52500	69600	37600	53600	53123.05	4.67	0	-691	54933	54266	53433	52766	51933	54600	53100	125	16000	2500	38590	100	1	5009861	2670	249.07	0.49	12	0.05	214.00	107743.00	62500	20230303	-14.72	45400	20230726	17.40	62500	-14.72	20230303	45400	17.40	20230726	62500	-14.72	20230303	45400	17.40	20230726	0.48	N	001630	2500	125 억		233737	N	N	1	N	00	N
35	20230921	150120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53400	-200	5	-0.37	102186300	1925	77.78	53800	53800	52500	69600	37600	53600	53083.79	4.67	0	-662	54933	54266	53433	52766	51933	54600	53100	125	16000	2500	38590	100	1	5009861	2675	249.53	0.50	12	0.04	214.00	107743.00	62500	20230303	-14.56	45400	20230726	17.62	62500	-14.56	20230303	45400	17.62	20230726	62500	-14.56	20230303	45400	17.62	20230726	0.48	N	001630	2500	125 억		233737	N	N	1	N	00	N
36	20230921	140121	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53300	-300	5	-0.56	54291700	1027	41.49	53800	53800	52500	69600	37600	53600	52864.36	4.67	0	-195	54933	54266	53433	52766	51933	54600	53100	125	16000	2500	38590	100	1	5009861	2670	249.07	0.49	12	0.02	214.00	107743.00	62500	20230303	-14.72	45400	20230726	17.40	62500	-14.72	20230303	45400	17.40	20230726	62500	-14.72	20230303	45400	17.40	20230726	0.48	N	001630	2500	125 억		233737	N	N	1	N	00	N
37	20230921	130119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52800	-800	5	-1.49	20403400	385	15.56	53800	53800	52800	69600	37600	53600	52995.84	4.67	0	-59	54933	54266	53433	52766	51933	54600	53100	125	16000	2500	38590	100	1	5009861	2645	246.73	0.49	12	0.01	214.00	107743.00	62500	20230303	-15.52	45400	20230726	16.30	62500	-15.52	20230303	45400	16.30	20230726	62500	-15.52	20230303	45400	16.30	20230726	0.48	N	001630	2500	125 억		233737	N	N	1	N	00	N
38	20230921	120120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52900	-700	5	-1.31	19030600	359	14.51	53800	53800	52800	69600	37600	53600	53010.03	4.67	0	-59	54933	54266	53433	52766	51933	54600	53100	125	16000	2500	38590	100	1	5009861	2650	247.20	0.49	12	0.01	214.00	107743.00	62500	20230303	-15.36	45400	20230726	16.52	62500	-15.36	20230303	45400	16.52	20230726	62500	-15.36	20230303	45400	16.52	20230726	0.48	N	001630	2500	125 억		233737	N	N	1	N	00	N
39	20230921	110121	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52900	-700	5	-1.31	8673800	163	6.59	53800	53800	52900	69600	37600	53600	53213.50	4.67	0	-42	54933	54266	53433	52766	51933	54600	53100	125	16000	2500	38590	100	1	5009861	2650	247.20	0.49	12	0.00	214.00	107743.00	62500	20230303	-15.36	45400	20230726	16.52	62500	-15.36	20230303	45400	16.52	20230726	62500	-15.36	20230303	45400	16.52	20230726	0.48	N	001630	2500	125 억		233737	N	N	1	N	00	N
40	20230921	100119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53500	-100	5	-0.19	3052500	57	2.30	53800	53800	53500	69600	37600	53600	53552.63	4.67	0	-39	54933	54266	53433	52766	51933	54600	53100	125	16000	2500	38590	100	1	5009861	2680	250.00	0.50	12	0.00	214.00	107743.00	62500	20230303	-14.40	45400	20230726	17.84	62500	-14.40	20230303	45400	17.84	20230726	62500	-14.40	20230303	45400	17.84	20230726	0.48	N	001630	2500	125 억		233737	N	N	1	N	00	N
41	20230921	090121	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53800	200	2	0.37	107600	2	0.08	53800	53800	53800	69600	37600	53600	53800.00	4.67	0	0	54933	54266	53433	52766	51933	54600	53100	125	16000	2500	38590	100	1	5009861	2695	251.40	0.50	12	0.00	214.00	107743.00	62500	20230303	-13.92	45400	20230726	18.50	62500	-13.92	20230303	45400	18.50	20230726	62500	-13.92	20230303	45400	18.50	20230726	0.48	N	001630	2500	125 억		233737	N	N	1	N	00	N
42	20230920	160124	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53600	500	2	0.94	132563700	2473	104.79	53100	54100	52600	69000	37200	53100	53604.41	4.66	0	389	54300	53700	53200	52600	52100	53450	52350	125	15900	2500	38230	100	1	5009861	2685	250.47	0.50	12	0.05	214.00	107743.00	62500	20230303	-14.24	45400	20230726	18.06	62500	-14.24	20230303	45400	18.06	20230726	62500	-14.24	20230303	45400	18.06	20230726	0.48	N	001630	2500	125 억		233364	N	N	1	N	00	N
43	20230920	150119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53600	500	2	0.94	123340200	2302	97.54	53100	54100	52600	69000	37200	53100	53579.58	4.66	0	368	54300	53700	53200	52600	52100	53450	52350	125	15900	2500	38230	100	1	5009861	2685	250.47	0.50	12	0.05	214.00	107743.00	62500	20230303	-14.24	45400	20230726	18.06	62500	-14.24	20230303	45400	18.06	20230726	62500	-14.24	20230303	45400	18.06	20230726	0.48	N	001630	2500	125 억		233364	N	N	0	N	00	N
44	20230920	140120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54000	900	2	1.69	80042000	1497	63.43	53100	54100	52600	69000	37200	53100	53468.27	4.66	0	367	54300	53700	53200	52600	52100	53450	52350	125	15900	2500	38230	100	1	5009861	2705	252.34	0.50	12	0.03	214.00	107743.00	62500	20230303	-13.60	45400	20230726	18.94	62500	-13.60	20230303	45400	18.94	20230726	62500	-13.60	20230303	45400	18.94	20230726	0.48	N	001630	2500	125 억		233364	N	N	0	N	00	N
45	20230920	130120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53700	600	2	1.13	59770700	1121	47.50	53100	53800	52600	69000	37200	53100	53319.09	4.66	0	345	54300	53700	53200	52600	52100	53450	52350	125	15900	2500	38230	100	1	5009861	2690	250.93	0.50	12	0.02	214.00	107743.00	62500	20230303	-14.08	45400	20230726	18.28	62500	-14.08	20230303	45400	18.28	20230726	62500	-14.08	20230303	45400	18.28	20230726	0.48	N	001630	2500	125 억		233364	N	N	0	N	00	N
46	20230920	120120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53600	500	2	0.94	38513300	725	30.72	53100	53600	52600	69000	37200	53100	53121.79	4.66	0	334	54300	53700	53200	52600	52100	53450	52350	125	15900	2500	38230	100	1	5009861	2685	250.47	0.50	12	0.01	214.00	107743.00	62500	20230303	-14.24	45400	20230726	18.06	62500	-14.24	20230303	45400	18.06	20230726	62500	-14.24	20230303	45400	18.06	20230726	0.48	N	001630	2500	125 억		233364	N	N	0	N	00	N
47	20230920	110119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53400	300	2	0.56	27820200	525	22.25	53100	53500	52600	69000	37200	53100	52990.86	4.66	0	310	54300	53700	53200	52600	52100	53450	52350	125	15900	2500	38230	100	1	5009861	2675	249.53	0.50	12	0.01	214.00	107743.00	62500	20230303	-14.56	45400	20230726	17.62	62500	-14.56	20230303	45400	17.62	20230726	62500	-14.56	20230303	45400	17.62	20230726	0.48	N	001630	2500	125 억		233364	N	N	0	N	00	N
48	20230920	100118	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53400	300	2	0.56	17843400	338	14.32	53100	53400	52600	69000	37200	53100	52791.12	4.66	0	217	54300	53700	53200	52600	52100	53450	52350	125	15900	2500	38230	100	1	5009861	2675	249.53	0.50	12	0.01	214.00	107743.00	62500	20230303	-14.56	45400	20230726	17.62	62500	-14.56	20230303	45400	17.62	20230726	62500	-14.56	20230303	45400	17.62	20230726	0.48	N	001630	2500	125 억		233364	N	N	0	N	00	N
49	20230920	090119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53100	0	3	0.00	106200	2	0.08	53100	53100	53100	69000	37200	53100	53100.00	4.66	0	0	54300	53700	53200	52600	52100	53450	52350	125	15900	2500	38230	100	1	5009861	2660	248.13	0.49	12	0.00	214.00	107743.00	62500	20230303	-15.04	45400	20230726	16.96	62500	-15.04	20230303	45400	16.96	20230726	62500	-15.04	20230303	45400	16.96	20230726	0.48	N	001630	2500	125 억		233364	N	N	0	N	00	N
50	20230919	160119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53100	-300	5	-0.56	125153400	2360	118.65	53800	53800	52700	69400	37400	53400	53031.10	4.65	0	559	54133	53766	53133	52766	52133	53950	52950	125	16000	2500	38440	100	1	5009861	2660	248.13	0.49	12	0.05	214.00	107743.00	62500	20230303	-15.04	45400	20230726	16.96	62500	-15.04	20230303	45400	16.96	20230726	62500	-15.04	20230303	45400	16.96	20230726	0.49	N	001630	2500	125 억		232722	N	N	0	N	00	N
51	20230919	150120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53100	-300	5	-0.56	122764400	2315	116.39	53800	53800	52700	69400	37400	53400	53029.98	4.65	0	543	54133	53766	53133	52766	52133	53950	52950	125	16000	2500	38440	100	1	5009861	2660	248.13	0.49	12	0.05	214.00	107743.00	62500	20230303	-15.04	45400	20230726	16.96	62500	-15.04	20230303	45400	16.96	20230726	62500	-15.04	20230303	45400	16.96	20230726	0.49	N	001630	2500	125 억		232722	N	N	0	N	00	N
52	20230919	140118	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52800	-600	5	-1.12	63872800	1205	60.58	53800	53800	52700	69400	37400	53400	53006.47	4.65	0	202	54133	53766	53133	52766	52133	53950	52950	125	16000	2500	38440	100	1	5009861	2645	246.73	0.49	12	0.02	214.00	107743.00	62500	20230303	-15.52	45400	20230726	16.30	62500	-15.52	20230303	45400	16.30	20230726	62500	-15.52	20230303	45400	16.30	20230726	0.49	N	001630	2500	125 억		232722	N	N	0	N	00	N
53	20230919	130119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53000	-400	5	-0.75	44134500	832	41.83	53800	53800	52800	69400	37400	53400	53046.27	4.65	0	171	54133	53766	53133	52766	52133	53950	52950	125	16000	2500	38440	100	1	5009861	2655	247.66	0.49	12	0.02	214.00	107743.00	62500	20230303	-15.20	45400	20230726	16.74	62500	-15.20	20230303	45400	16.74	20230726	62500	-15.20	20230303	45400	16.74	20230726	0.49	N	001630	2500	125 억		232722	N	N	0	N	00	N
54	20230919	120120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53000	-400	5	-0.75	31348900	591	29.71	53800	53800	52800	69400	37400	53400	53043.82	4.65	0	149	54133	53766	53133	52766	52133	53950	52950	125	16000	2500	38440	100	1	5009861	2655	247.66	0.49	12	0.01	214.00	107743.00	62500	20230303	-15.20	45400	20230726	16.74	62500	-15.20	20230303	45400	16.74	20230726	62500	-15.20	20230303	45400	16.74	20230726	0.49	N	001630	2500	125 억		232722	N	N	0	N	00	N
55	20230919	110121	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52900	-500	5	-0.94	17724800	334	16.79	53800	53800	52800	69400	37400	53400	53068.26	4.65	0	96	54133	53766	53133	52766	52133	53950	52950	125	16000	2500	38440	100	1	5009861	2650	247.20	0.49	12	0.01	214.00	107743.00	62500	20230303	-15.36	45400	20230726	16.52	62500	-15.36	20230303	45400	16.52	20230726	62500	-15.36	20230303	45400	16.52	20230726	0.49	N	001630	2500	125 억		232722	N	N	0	N	00	N
56	20230919	100120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53100	-300	5	-0.56	4585300	86	4.32	53800	53800	53100	69400	37400	53400	53317.44	4.65	0	36	54133	53766	53133	52766	52133	53950	52950	125	16000	2500	38440	100	1	5009861	2660	248.13	0.49	12	0.00	214.00	107743.00	62500	20230303	-15.04	45400	20230726	16.96	62500	-15.04	20230303	45400	16.96	20230726	62500	-15.04	20230303	45400	16.96	20230726	0.49	N	001630	2500	125 억		232722	N	N	0	N	00	N
57	20230919	090119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53800	400	2	0.75	161400	3	0.15	53800	53800	53800	69400	37400	53400	53800.00	4.65	0	0	54133	53766	53133	52766	52133	53950	52950	125	16000	2500	38440	100	1	5009861	2695	251.40	0.50	12	0.00	214.00	107743.00	62500	20230303	-13.92	45400	20230726	18.50	62500	-13.92	20230303	45400	18.50	20230726	62500	-13.92	20230303	45400	18.50	20230726	0.49	N	001630	2500	125 억		232722	N	N	0	N	00	N
58	20230918	160120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53400	900	2	1.71	105893300	1989	27.26	52500	53500	52500	68200	36800	52500	53239.47	4.64	0	489	54500	53500	53000	52000	51500	53250	51750	125	15700	2500	37800	100	1	5009861	2675	249.53	0.50	12	0.04	214.00	107743.00	62500	20230303	-14.56	45400	20230726	17.62	62500	-14.56	20230303	45400	17.62	20230726	62500	-14.56	20230303	45400	17.62	20230726	0.48	N	001630	2500	125 억		232261	N	N	1	N	00	N
59	20230918	150118	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53500	1000	2	1.90	95538200	1795	24.60	52500	53500	52500	68200	36800	52500	53224.62	4.64	0	424	54500	53500	53000	52000	51500	53250	51750	125	15700	2500	37800	100	1	5009861	2680	250.00	0.50	12	0.04	214.00	107743.00	62500	20230303	-14.40	45400	20230726	17.84	62500	-14.40	20230303	45400	17.84	20230726	62500	-14.40	20230303	45400	17.84	20230726	0.48	N	001630	2500	125 억		232261	N	N	1	N	00	N
60	20230918	140120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53400	900	2	1.71	33557200	632	8.66	52500	53500	52500	68200	36800	52500	53096.84	4.64	0	218	54500	53500	53000	52000	51500	53250	51750	125	15700	2500	37800	100	1	5009861	2675	249.53	0.50	12	0.01	214.00	107743.00	62500	20230303	-14.56	45400	20230726	17.62	62500	-14.56	20230303	45400	17.62	20230726	62500	-14.56	20230303	45400	17.62	20230726	0.48	N	001630	2500	125 억		232261	N	N	1	N	00	N
61	20230918	130121	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53000	500	2	0.95	16286300	308	4.22	52500	53200	52500	68200	36800	52500	52877.60	4.64	0	121	54500	53500	53000	52000	51500	53250	51750	125	15700	2500	37800	100	1	5009861	2655	247.66	0.49	12	0.01	214.00	107743.00	62500	20230303	-15.20	45400	20230726	16.74	62500	-15.20	20230303	45400	16.74	20230726	62500	-15.20	20230303	45400	16.74	20230726	0.48	N	001630	2500	125 억		232261	N	N	1	N	00	N
62	20230918	120119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53000	500	2	0.95	13589500	257	3.52	52500	53200	52500	68200	36800	52500	52877.43	4.64	0	85	54500	53500	53000	52000	51500	53250	51750	125	15700	2500	37800	100	1	5009861	2655	247.66	0.49	12	0.01	214.00	107743.00	62500	20230303	-15.20	45400	20230726	16.74	62500	-15.20	20230303	45400	16.74	20230726	62500	-15.20	20230303	45400	16.74	20230726	0.48	N	001630	2500	125 억		232261	N	N	1	N	00	N
63	20230918	110119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52800	300	2	0.57	12106900	229	3.14	52500	53200	52500	68200	36800	52500	52868.56	4.64	0	70	54500	53500	53000	52000	51500	53250	51750	125	15700	2500	37800	100	1	5009861	2645	246.73	0.49	12	0.00	214.00	107743.00	62500	20230303	-15.52	45400	20230726	16.30	62500	-15.52	20230303	45400	16.30	20230726	62500	-15.52	20230303	45400	16.30	20230726	0.48	N	001630	2500	125 억		232261	N	N	1	N	00	N
64	20230918	100120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52900	400	2	0.76	3584200	68	0.93	52500	52900	52500	68200	36800	52500	52708.82	4.64	0	23	54500	53500	53000	52000	51500	53250	51750	125	15700	2500	37800	100	1	5009861	2650	247.20	0.49	12	0.00	214.00	107743.00	62500	20230303	-15.36	45400	20230726	16.52	62500	-15.36	20230303	45400	16.52	20230726	62500	-15.36	20230303	45400	16.52	20230726	0.48	N	001630	2500	125 억		232261	N	N	1	N	00	N
65	20230918	090120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52500	0	3	0.00	315000	6	0.08	52500	52500	52500	68200	36800	52500	52500.00	4.64	0	0	54500	53500	53000	52000	51500	53250	51750	125	15700	2500	37800	100	1	5009861	2630	245.33	0.49	12	0.00	214.00	107743.00	62500	20230303	-16.00	45400	20230726	15.64	62500	-16.00	20230303	45400	15.64	20230726	62500	-16.00	20230303	45400	15.64	20230726	0.48	N	001630	2500	125 억		232261	N	N	1	N	00	N
66	20230915	160119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52500	-1600	5	-2.96	387366800	7296	198.05	54000	54000	52500	70300	37900	54100	53093.04	4.65	0	-932	55633	54866	53433	52666	51233	55250	53050	125	16200	2500	38950	100	1	5009861	2630	245.33	0.49	12	0.15	214.00	107743.00	62500	20230303	-16.00	45400	20230726	15.64	62500	-16.00	20230303	45400	15.64	20230726	62500	-16.00	20230303	45400	15.64	20230726	0.48	N	001630	2500	125 억		233163	N	N	1	N	00	N
67	20230915	150120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53400	-700	5	-1.29	259418100	4876	132.36	54000	54000	52600	70300	37900	54100	53203.06	4.65	0	46	55633	54866	53433	52666	51233	55250	53050	125	16200	2500	38950	100	1	5009861	2675	249.53	0.50	12	0.10	214.00	107743.00	62500	20230303	-14.56	45400	20230726	17.62	62500	-14.56	20230303	45400	17.62	20230726	62500	-14.56	20230303	45400	17.62	20230726	0.48	N	001630	2500	125 억		233163	N	N	11	N	00	N
68	20230915	140119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53300	-800	5	-1.48	168605700	3172	86.10	54000	54000	52600	70300	37900	54100	53154.38	4.65	0	397	55633	54866	53433	52666	51233	55250	53050	125	16200	2500	38950	100	1	5009861	2670	249.07	0.49	12	0.06	214.00	107743.00	62500	20230303	-14.72	45400	20230726	17.40	62500	-14.72	20230303	45400	17.40	20230726	62500	-14.72	20230303	45400	17.40	20230726	0.48	N	001630	2500	125 억		233163	N	N	11	N	00	N
69	20230915	130118	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52800	-1300	5	-2.40	108266900	2036	55.27	54000	54000	52600	70300	37900	54100	53176.28	4.65	0	370	55633	54866	53433	52666	51233	55250	53050	125	16200	2500	38950	100	1	5009861	2645	246.73	0.49	12	0.04	214.00	107743.00	62500	20230303	-15.52	45400	20230726	16.30	62500	-15.52	20230303	45400	16.30	20230726	62500	-15.52	20230303	45400	16.30	20230726	0.48	N	001630	2500	125 억		233163	N	N	11	N	00	N
70	20230915	120119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52800	-1300	5	-2.40	82800600	1554	42.18	54000	54000	52600	70300	37900	54100	53282.24	4.65	0	292	55633	54866	53433	52666	51233	55250	53050	125	16200	2500	38950	100	1	5009861	2645	246.73	0.49	12	0.03	214.00	107743.00	62500	20230303	-15.52	45400	20230726	16.30	62500	-15.52	20230303	45400	16.30	20230726	62500	-15.52	20230303	45400	16.30	20230726	0.48	N	001630	2500	125 억		233163	N	N	11	N	00	N
71	20230915	110119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53000	-1100	5	-2.03	63256600	1185	32.17	54000	54000	52600	70300	37900	54100	53381.10	4.65	0	252	55633	54866	53433	52666	51233	55250	53050	125	16200	2500	38950	100	1	5009861	2655	247.66	0.49	12	0.02	214.00	107743.00	62500	20230303	-15.20	45400	20230726	16.74	62500	-15.20	20230303	45400	16.74	20230726	62500	-15.20	20230303	45400	16.74	20230726	0.48	N	001630	2500	125 억		233163	N	N	11	N	00	N
72	20230915	100121	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53700	-400	5	-0.74	20823100	388	10.53	54000	54000	53200	70300	37900	54100	53667.78	4.65	0	231	55633	54866	53433	52666	51233	55250	53050	125	16200	2500	38950	100	1	5009861	2690	250.93	0.50	12	0.01	214.00	107743.00	62500	20230303	-14.08	45400	20230726	18.28	62500	-14.08	20230303	45400	18.28	20230726	62500	-14.08	20230303	45400	18.28	20230726	0.48	N	001630	2500	125 억		233163	N	N	11	N	00	N
73	20230915	090120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53200	-900	5	-1.66	1653900	31	0.84	54000	54000	53200	70300	37900	54100	53351.61	4.65	0	0	55633	54866	53433	52666	51233	55250	53050	125	16200	2500	38950	100	1	5009861	2665	248.60	0.49	12	0.00	214.00	107743.00	62500	20230303	-14.88	45400	20230726	17.18	62500	-14.88	20230303	45400	17.18	20230726	62500	-14.88	20230303	45400	17.18	20230726	0.48	N	001630	2500	125 억		233163	N	N	11	N	00	N
74	20230914	160120	57	100.00	KOSPI		의약품	N	N	N	N		N	54100	1500	2	2.85	194950800	3674	120.26	52400	54200	52000	68300	36900	52600	53060.58	4.66	0	-169	55266	53932	53166	51832	51066	53550	51450	125	15700	2500	37870	100	1	5009861	2710	252.80	0.50	12	0.07	214.00	107743.00	62500	20230303	-13.44	45400	20230726	19.16	62500	-13.44	20230303	45400	19.16	20230726	62500	-13.44	20230303	45400	19.16	20230726	0.46	N	001630	2500	125 억		233264	N	N	11	N	00	N
75	20230914	150118	57	100.00	KOSPI		의약품	N	N	N	N		N	53900	1300	2	2.47	188168100	3548	116.14	52400	54200	52000	68300	36900	52600	53034.98	4.66	0	-166	55266	53932	53166	51832	51066	53550	51450	125	15700	2500	37870	100	1	5009861	2700	251.87	0.50	12	0.07	214.00	107743.00	62500	20230303	-13.76	45400	20230726	18.72	62500	-13.76	20230303	45400	18.72	20230726	62500	-13.76	20230303	45400	18.72	20230726	0.46	N	001630	2500	125 억		233264	N	N	0	N	00	N
76	20230914	140118	57	100.00	KOSPI		의약품	N	N	N	N		N	53400	800	2	1.52	131607000	2495	81.67	52400	53500	52000	68300	36900	52600	52748.30	4.66	0	-100	55266	53932	53166	51832	51066	53550	51450	125	15700	2500	37870	100	1	5009861	2675	249.53	0.50	12	0.05	214.00	107743.00	62500	20230303	-14.56	45400	20230726	17.62	62500	-14.56	20230303	45400	17.62	20230726	62500	-14.56	20230303	45400	17.62	20230726	0.46	N	001630	2500	125 억		233264	N	N	0	N	00	N
77	20230914	130118	57	100.00	KOSPI		의약품	N	N	N	N		N	53200	600	2	1.14	103597500	1970	64.48	52400	53300	52000	68300	36900	52600	52587.56	4.66	0	-208	55266	53932	53166	51832	51066	53550	51450	125	15700	2500	37870	100	1	5009861	2665	248.60	0.49	12	0.04	214.00	107743.00	62500	20230303	-14.88	45400	20230726	17.18	62500	-14.88	20230303	45400	17.18	20230726	62500	-14.88	20230303	45400	17.18	20230726	0.46	N	001630	2500	125 억		233264	N	N	0	N	00	N
78	20230914	120121	57	100.00	KOSPI		의약품	N	N	N	N		N	52900	300	2	0.57	77993500	1488	48.71	52400	52900	52000	68300	36900	52600	52414.99	4.66	0	-253	55266	53932	53166	51832	51066	53550	51450	125	15700	2500	37870	100	1	5009861	2650	247.20	0.49	12	0.03	214.00	107743.00	62500	20230303	-15.36	45400	20230726	16.52	62500	-15.36	20230303	45400	16.52	20230726	62500	-15.36	20230303	45400	16.52	20230726	0.46	N	001630	2500	125 억		233264	N	N	0	N	00	N
79	20230914	110119	57	100.00	KOSPI		의약품	N	N	N	N		N	52200	-400	5	-0.76	52883000	1010	33.06	52400	52900	52000	68300	36900	52600	52359.41	4.66	0	-393	55266	53932	53166	51832	51066	53550	51450	125	15700	2500	37870	100	1	5009861	2615	243.93	0.48	12	0.02	214.00	107743.00	62500	20230303	-16.48	45400	20230726	14.98	62500	-16.48	20230303	45400	14.98	20230726	62500	-16.48	20230303	45400	14.98	20230726	0.46	N	001630	2500	125 억		233264	N	N	0	N	00	N
80	20230914	100118	57	100.00	KOSPI		의약품	N	N	N	N		N	52600	0	3	0.00	7002000	133	4.35	52400	52900	52400	68300	36900	52600	52646.62	4.66	0	32	55266	53932	53166	51832	51066	53550	51450	125	15700	2500	37870	100	1	5009861	2635	245.79	0.49	12	0.00	214.00	107743.00	62500	20230303	-15.84	45400	20230726	15.86	62500	-15.84	20230303	45400	15.86	20230726	62500	-15.84	20230303	45400	15.86	20230726	0.46	N	001630	2500	125 억		233264	N	N	0	N	00	N
81	20230914	090118	57	100.00	KOSPI		의약품	N	N	N	N		N	52400	-200	5	-0.38	838400	16	0.52	52400	52400	52400	68300	36900	52600	52400.00	4.66	0	0	55266	53932	53166	51832	51066	53550	51450	125	15700	2500	37870	100	1	5009861	2625	244.86	0.49	12	0.00	214.00	107743.00	62500	20230303	-16.16	45400	20230726	15.42	62500	-16.16	20230303	45400	15.42	20230726	62500	-16.16	20230303	45400	15.42	20230726	0.46	N	001630	2500	125 억		233264	N	N	0	N	00	N
82	20230913	160120	57	100.00	KOSPI		의약품	N	N	N	N		N	52600	-1100	5	-2.05	162087100	3054	66.87	54500	54500	52400	69800	37600	53700	53073.71	4.66	0	-334	55366	54532	53966	53132	52566	54250	52850	125	16100	2500	38660	100	1	5009861	2635	245.79	0.49	12	0.06	214.00	107743.00	62500	20230303	-15.84	45400	20230726	15.86	62500	-15.84	20230303	45400	15.86	20230726	62500	-15.84	20230303	45400	15.86	20230726	0.44	N	001630	2500	125 억		233219	N	N	0	N	00	N
83	20230913	150118	57	100.00	KOSPI		의약품	N	N	N	N		N	52800	-900	5	-1.68	148416200	2794	61.18	54500	54500	52500	69800	37600	53700	53119.61	4.66	0	-306	55366	54532	53966	53132	52566	54250	52850	125	16100	2500	38660	100	1	5009861	2645	246.73	0.49	12	0.06	214.00	107743.00	62500	20230303	-15.52	45400	20230726	16.30	62500	-15.52	20230303	45400	16.30	20230726	62500	-15.52	20230303	45400	16.30	20230726	0.44	N	001630	2500	125 억		233219	N	N	0	N	00	N
84	20230913	140120	57	100.00	KOSPI		의약품	N	N	N	N		N	52600	-1100	5	-2.05	132463600	2491	54.54	54500	54500	52500	69800	37600	53700	53176.88	4.66	0	-373	55366	54532	53966	53132	52566	54250	52850	125	16100	2500	38660	100	1	5009861	2635	245.79	0.49	12	0.05	214.00	107743.00	62500	20230303	-15.84	45400	20230726	15.86	62500	-15.84	20230303	45400	15.86	20230726	62500	-15.84	20230303	45400	15.86	20230726	0.44	N	001630	2500	125 억		233219	N	N	0	N	00	N
85	20230913	130118	57	100.00	KOSPI		의약품	N	N	N	N		N	52800	-900	5	-1.68	116253200	2183	47.80	54500	54500	52700	69800	37600	53700	53253.87	4.66	0	-490	55366	54532	53966	53132	52566	54250	52850	125	16100	2500	38660	100	1	5009861	2645	246.73	0.49	12	0.04	214.00	107743.00	62500	20230303	-15.52	45400	20230726	16.30	62500	-15.52	20230303	45400	16.30	20230726	62500	-15.52	20230303	45400	16.30	20230726	0.44	N	001630	2500	125 억		233219	N	N	0	N	00	N
86	20230913	120120	57	100.00	KOSPI		의약품	N	N	N	N		N	53300	-400	5	-0.74	74441100	1394	30.52	54500	54500	53100	69800	37600	53700	53401.08	4.66	0	-460	55366	54532	53966	53132	52566	54250	52850	125	16100	2500	38660	100	1	5009861	2670	249.07	0.49	12	0.03	214.00	107743.00	62500	20230303	-14.72	45400	20230726	17.40	62500	-14.72	20230303	45400	17.40	20230726	62500	-14.72	20230303	45400	17.40	20230726	0.44	N	001630	2500	125 억		233219	N	N	0	N	00	N
87	20230913	110119	57	100.00	KOSPI		의약품	N	N	N	N		N	53400	-300	5	-0.56	52999800	992	21.72	54500	54500	53100	69800	37600	53700	53427.22	4.66	0	-411	55366	54532	53966	53132	52566	54250	52850	125	16100	2500	38660	100	1	5009861	2675	249.53	0.50	12	0.02	214.00	107743.00	62500	20230303	-14.56	45400	20230726	17.62	62500	-14.56	20230303	45400	17.62	20230726	62500	-14.56	20230303	45400	17.62	20230726	0.44	N	001630	2500	125 억		233219	N	N	0	N	00	N
88	20230913	100119	57	100.00	KOSPI		의약품	N	N	N	N		N	53200	-500	5	-0.93	23833500	445	9.74	54500	54500	53100	69800	37600	53700	53558.43	4.66	0	-164	55366	54532	53966	53132	52566	54250	52850	125	16100	2500	38660	100	1	5009861	2665	248.60	0.49	12	0.01	214.00	107743.00	62500	20230303	-14.88	45400	20230726	17.18	62500	-14.88	20230303	45400	17.18	20230726	62500	-14.88	20230303	45400	17.18	20230726	0.44	N	001630	2500	125 억		233219	N	N	0	N	00	N
89	20230913	090118	57	100.00	KOSPI		의약품	N	N	N	N		N	53200	-500	5	-0.93	2555000	47	1.03	54500	54500	53200	69800	37600	53700	54361.70	4.66	0	-16	55366	54532	53966	53132	52566	54250	52850	125	16100	2500	38660	100	1	5009861	2665	248.60	0.49	12	0.00	214.00	107743.00	62500	20230303	-14.88	45400	20230726	17.18	62500	-14.88	20230303	45400	17.18	20230726	62500	-14.88	20230303	45400	17.18	20230726	0.44	N	001630	2500	125 억		233219	N	N	0	N	00	N
90	20230912	160118	57	100.00	KOSPI		의약품	N	N	N	N		N	53700	-200	5	-0.37	246273200	4567	34.23	53900	54800	53400	70000	37800	53900	53924.50	4.64	0	841	56166	55032	53266	52132	50366	55600	52700	125	16100	2500	38800	100	1	5009861	2690	250.93	0.50	12	0.09	214.00	107743.00	62500	20230303	-14.08	45400	20230726	18.28	62500	-14.08	20230303	45400	18.28	20230726	62500	-14.08	20230303	45400	18.28	20230726	0.44	N	001630	2500	125 억		232555	N	N	0	N	00	N
91	20230912	150118	57	100.00	KOSPI		의약품	N	N	N	N		N	53900	0	3	0.00	231357700	4290	32.16	53900	54800	53400	70000	37800	53900	53929.53	4.64	0	818	56166	55032	53266	52132	50366	55600	52700	125	16100	2500	38800	100	1	5009861	2700	251.87	0.50	12	0.09	214.00	107743.00	62500	20230303	-13.76	45400	20230726	18.72	62500	-13.76	20230303	45400	18.72	20230726	62500	-13.76	20230303	45400	18.72	20230726	0.44	N	001630	2500	125 억		232555	N	N	0	N	00	N
92	20230912	140119	57	100.00	KOSPI		의약품	N	N	N	N		N	53500	-400	5	-0.74	209158100	3876	29.05	53900	54800	53400	70000	37800	53900	53962.36	4.64	0	753	56166	55032	53266	52132	50366	55600	52700	125	16100	2500	38800	100	1	5009861	2680	250.00	0.50	12	0.08	214.00	107743.00	62500	20230303	-14.40	45400	20230726	17.84	62500	-14.40	20230303	45400	17.84	20230726	62500	-14.40	20230303	45400	17.84	20230726	0.44	N	001630	2500	125 억		232555	N	N	0	N	00	N
93	20230912	130119	57	100.00	KOSPI		의약품	N	N	N	N		N	53500	-400	5	-0.74	183011400	3388	25.40	53900	54800	53400	70000	37800	53900	54017.53	4.64	0	680	56166	55032	53266	52132	50366	55600	52700	125	16100	2500	38800	100	1	5009861	2680	250.00	0.50	12	0.07	214.00	107743.00	62500	20230303	-14.40	45400	20230726	17.84	62500	-14.40	20230303	45400	17.84	20230726	62500	-14.40	20230303	45400	17.84	20230726	0.44	N	001630	2500	125 억		232555	N	N	0	N	00	N
94	20230912	120117	57	100.00	KOSPI		의약품	N	N	N	N		N	54100	200	2	0.37	162395600	3003	22.51	53900	54800	53400	70000	37800	53900	54077.79	4.64	0	612	56166	55032	53266	52132	50366	55600	52700	125	16100	2500	38800	100	1	5009861	2710	252.80	0.50	12	0.06	214.00	107743.00	62500	20230303	-13.44	45400	20230726	19.16	62500	-13.44	20230303	45400	19.16	20230726	62500	-13.44	20230303	45400	19.16	20230726	0.44	N	001630	2500	125 억		232555	N	N	0	N	00	N
95	20230912	110119	57	100.00	KOSPI		의약품	N	N	N	N		N	53800	-100	5	-0.19	131749500	2433	18.24	53900	54800	53400	70000	37800	53900	54151.05	4.64	0	451	56166	55032	53266	52132	50366	55600	52700	125	16100	2500	38800	100	1	5009861	2695	251.40	0.50	12	0.05	214.00	107743.00	62500	20230303	-13.92	45400	20230726	18.50	62500	-13.92	20230303	45400	18.50	20230726	62500	-13.92	20230303	45400	18.50	20230726	0.44	N	001630	2500	125 억		232555	N	N	0	N	00	N
96	20230912	100118	57	100.00	KOSPI		의약품	N	N	N	N		N	54100	200	2	0.37	97305400	1792	13.43	53900	54800	53500	70000	37800	53900	54299.89	4.64	0	223	56166	55032	53266	52132	50366	55600	52700	125	16100	2500	38800	100	1	5009861	2710	252.80	0.50	12	0.04	214.00	107743.00	62500	20230303	-13.44	45400	20230726	19.16	62500	-13.44	20230303	45400	19.16	20230726	62500	-13.44	20230303	45400	19.16	20230726	0.44	N	001630	2500	125 억		232555	N	N	0	N	00	N
97	20230912	090118	57	100.00	KOSPI		의약품	N	N	N	N		N	54100	200	2	0.37	701100	13	0.10	53900	54100	53900	70000	37800	53900	53930.77	4.64	0	4	56166	55032	53266	52132	50366	55600	52700	125	16100	2500	38800	100	1	5009861	2710	252.80	0.50	12	0.00	214.00	107743.00	62500	20230303	-13.44	45400	20230726	19.16	62500	-13.44	20230303	45400	19.16	20230726	62500	-13.44	20230303	45400	19.16	20230726	0.44	N	001630	2500	125 억		232555	N	N	0	N	00	N
98	20230911	160118	57	100.00	KOSPI		의약품	N	N	N	N		N	53900	2600	2	5.07	709345800	13341	414.19	52500	54400	51500	66600	36000	51300	53170.36	4.62	0	-239	52633	51966	51133	50466	49633	52300	50800	125	15300	2500	36930	100	1	5009861	2700	251.87	0.50	12	0.27	214.00	107743.00	62500	20230303	-13.76	45400	20230726	18.72	62500	-13.76	20230303	45400	18.72	20230726	62500	-13.76	20230303	45400	18.72	20230726	0.44	N	001630	2500	125 억		231498	N	N	1	N	00	N
99	20230911	150118	57	100.00	KOSPI		의약품	N	N	N	N		N	53800	2500	2	4.87	657220000	12377	384.26	52500	54100	51500	66600	36000	51300	53100.11	4.62	0	-719	52633	51966	51133	50466	49633	52300	50800	125	15300	2500	36930	100	1	5009861	2695	251.40	0.50	12	0.25	214.00	107743.00	62500	20230303	-13.92	45400	20230726	18.50	62500	-13.92	20230303	45400	18.50	20230726	62500	-13.92	20230303	45400	18.50	20230726	0.44	N	001630	2500	125 억		231498	N	N	1	N	00	N
100	20230911	140118	57	100.00	KOSPI		의약품	N	N	N	N		N	52800	1500	2	2.92	583676600	11004	341.63	52500	54100	51500	66600	36000	51300	53042.22	4.62	0	-1145	52633	51966	51133	50466	49633	52300	50800	125	15300	2500	36930	100	1	5009861	2645	246.73	0.49	12	0.22	214.00	107743.00	62500	20230303	-15.52	45400	20230726	16.30	62500	-15.52	20230303	45400	16.30	20230726	62500	-15.52	20230303	45400	16.30	20230726	0.44	N	001630	2500	125 억		231498	N	N	1	N	00	N
101	20230911	130118	57	100.00	KOSPI		의약품	N	N	N	N		N	53000	1700	2	3.31	545981800	10292	319.53	52500	54100	51500	66600	36000	51300	53049.14	4.62	0	-1345	52633	51966	51133	50466	49633	52300	50800	125	15300	2500	36930	100	1	5009861	2655	247.66	0.49	12	0.21	214.00	107743.00	62500	20230303	-15.20	45400	20230726	16.74	62500	-15.20	20230303	45400	16.74	20230726	62500	-15.20	20230303	45400	16.74	20230726	0.44	N	001630	2500	125 억		231498	N	N	1	N	00	N
102	20230911	120118	57	100.00	KOSPI		의약품	N	N	N	N		N	53200	1900	2	3.70	489351200	9220	286.25	52500	54100	51500	66600	36000	51300	53074.97	4.62	0	-1735	52633	51966	51133	50466	49633	52300	50800	125	15300	2500	36930	100	1	5009861	2665	248.60	0.49	12	0.18	214.00	107743.00	62500	20230303	-14.88	45400	20230726	17.18	62500	-14.88	20230303	45400	17.18	20230726	62500	-14.88	20230303	45400	17.18	20230726	0.44	N	001630	2500	125 억		231498	N	N	1	N	00	N
103	20230911	110119	57	100.00	KOSPI		의약품	N	N	N	N		N	52600	1300	2	2.53	247035800	4718	146.48	52500	52900	51500	66600	36000	51300	52360.28	4.62	0	-701	52633	51966	51133	50466	49633	52300	50800	125	15300	2500	36930	100	1	5009861	2635	245.79	0.49	12	0.09	214.00	107743.00	62500	20230303	-15.84	45400	20230726	15.86	62500	-15.84	20230303	45400	15.86	20230726	62500	-15.84	20230303	45400	15.86	20230726	0.44	N	001630	2500	125 억		231498	N	N	1	N	00	N
104	20230911	100118	57	100.00	KOSPI		의약품	N	N	N	N		N	52200	900	2	1.75	159220100	3045	94.54	52500	52600	51500	66600	36000	51300	52289.03	4.62	0	-548	52633	51966	51133	50466	49633	52300	50800	125	15300	2500	36930	100	1	5009861	2615	243.93	0.48	12	0.06	214.00	107743.00	62500	20230303	-16.48	45400	20230726	14.98	62500	-16.48	20230303	45400	14.98	20230726	62500	-16.48	20230303	45400	14.98	20230726	0.44	N	001630	2500	125 억		231498	N	N	1	N	00	N
105	20230911	090116	57	100.00	KOSPI		의약품	N	N	N	N		N	51800	500	2	0.97	8025300	153	4.75	52500	52600	51500	66600	36000	51300	52452.94	4.62	0	2	52633	51966	51133	50466	49633	52300	50800	125	15300	2500	36930	100	1	5009861	2595	242.06	0.48	12	0.00	214.00	107743.00	62500	20230303	-17.12	45400	20230726	14.10	62500	-17.12	20230303	45400	14.10	20230726	62500	-17.12	20230303	45400	14.10	20230726	0.44	N	001630	2500	125 억		231498	N	N	1	N	00	N
106	20230908	160118	57	100.00	KOSPI		의약품	N	N	N	N		N	51300	1000	2	1.99	164405200	3216	52.30	50300	51800	50300	65300	35300	50300	51120.74	4.60	0	183	51833	51066	50633	49866	49433	50850	49650	125	15000	2500	36210	100	1	5009861	2570	239.72	0.48	12	0.06	214.00	107743.00	62500	20230303	-17.92	45400	20230726	13.00	62500	-17.92	20230303	45400	13.00	20230726	62500	-17.92	20230303	45400	13.00	20230726	0.44	N	001630	2500	125 억		230620	N	N	1	N	00	N
107	20230908	150119	57	100.00	KOSPI		의약품	N	N	N	N		N	51300	1000	2	1.99	155932900	3051	49.62	50300	51800	50300	65300	35300	50300	51108.78	4.60	0	153	51833	51066	50633	49866	49433	50850	49650	125	15000	2500	36210	100	1	5009861	2570	239.72	0.48	12	0.06	214.00	107743.00	62500	20230303	-17.92	45400	20230726	13.00	62500	-17.92	20230303	45400	13.00	20230726	62500	-17.92	20230303	45400	13.00	20230726	0.44	N	001630	2500	125 억		230620	N	N	1	N	00	N
108	20230908	140118	57	100.00	KOSPI		의약품	N	N	N	N		N	51700	1400	2	2.78	124287800	2436	39.62	50300	51700	50300	65300	35300	50300	51021.26	4.60	0	56	51833	51066	50633	49866	49433	50850	49650	125	15000	2500	36210	100	1	5009861	2590	241.59	0.48	12	0.05	214.00	107743.00	62500	20230303	-17.28	45400	20230726	13.88	62500	-17.28	20230303	45400	13.88	20230726	62500	-17.28	20230303	45400	13.88	20230726	0.44	N	001630	2500	125 억		230620	N	N	1	N	00	N
109	20230908	130118	57	100.00	KOSPI		의약품	N	N	N	N		N	51300	1000	2	1.99	97387500	1913	31.11	50300	51600	50300	65300	35300	50300	50908.26	4.60	0	49	51833	51066	50633	49866	49433	50850	49650	125	15000	2500	36210	100	1	5009861	2570	239.72	0.48	12	0.04	214.00	107743.00	62500	20230303	-17.92	45400	20230726	13.00	62500	-17.92	20230303	45400	13.00	20230726	62500	-17.92	20230303	45400	13.00	20230726	0.44	N	001630	2500	125 억		230620	N	N	1	N	00	N
110	20230908	120120	57	100.00	KOSPI		의약품	N	N	N	N		N	51200	900	2	1.79	71642400	1411	22.95	50300	51400	50300	65300	35300	50300	50774.20	4.60	0	98	51833	51066	50633	49866	49433	50850	49650	125	15000	2500	36210	100	1	5009861	2565	239.25	0.48	12	0.03	214.00	107743.00	62500	20230303	-18.08	45400	20230726	12.78	62500	-18.08	20230303	45400	12.78	20230726	62500	-18.08	20230303	45400	12.78	20230726	0.44	N	001630	2500	125 억		230620	N	N	1	N	00	N
111	20230908	110119	57	100.00	KOSPI		의약품	N	N	N	N		N	50900	600	2	1.19	46071700	910	14.80	50300	50900	50300	65300	35300	50300	50628.24	4.60	0	41	51833	51066	50633	49866	49433	50850	49650	125	15000	2500	36210	100	1	5009861	2550	237.85	0.47	12	0.02	214.00	107743.00	62500	20230303	-18.56	45400	20230726	12.11	62500	-18.56	20230303	45400	12.11	20230726	62500	-18.56	20230303	45400	12.11	20230726	0.44	N	001630	2500	125 억		230620	N	N	1	N	00	N
112	20230908	100117	57	100.00	KOSPI		의약품	N	N	N	N		N	50700	400	2	0.80	31283600	618	10.05	50300	50800	50300	65300	35300	50300	50620.71	4.60	0	90	51833	51066	50633	49866	49433	50850	49650	125	15000	2500	36210	100	1	5009861	2540	236.92	0.47	12	0.01	214.00	107743.00	62500	20230303	-18.88	45400	20230726	11.67	62500	-18.88	20230303	45400	11.67	20230726	62500	-18.88	20230303	45400	11.67	20230726	0.44	N	001630	2500	125 억		230620	N	N	1	N	00	N
113	20230908	090119	57	100.00	KOSPI		의약품	N	N	N	N		N	50400	100	2	0.20	1056400	21	0.34	50300	50400	50300	65300	35300	50300	50304.76	4.60	0	0	51833	51066	50633	49866	49433	50850	49650	125	15000	2500	36210	100	1	5009861	2525	235.51	0.47	12	0.00	214.00	107743.00	62500	20230303	-19.36	45400	20230726	11.01	62500	-19.36	20230303	45400	11.01	20230726	62500	-19.36	20230303	45400	11.01	20230726	0.44	N	001630	2500	125 억		230620	N	N	1	N	00	N
114	20230907	160118	57	100.00	KOSPI		의약품	N	N	N	N		N	50300	-700	5	-1.37	310995900	6149	54.28	51000	51400	50200	66300	35700	51000	50576.66	4.57	0	-1901	52666	51832	51166	50332	49666	51500	50000	125	15300	2500	36720	100	1	5009861	2520	235.05	0.47	12	0.12	214.00	107743.00	62500	20230303	-19.52	45400	20230726	10.79	62500	-19.52	20230303	45400	10.79	20230726	62500	-19.52	20230303	45400	10.79	20230726	0.43	N	001630	2500	125 억		228900	N	N	1	N	00	N
115	20230907	150117	57	100.00	KOSPI		의약품	N	N	N	N		N	50500	-500	5	-0.98	282119500	5576	49.22	51000	51400	50200	66300	35700	51000	50595.32	4.57	0	-1970	52666	51832	51166	50332	49666	51500	50000	125	15300	2500	36720	100	1	5009861	2530	235.98	0.47	12	0.11	214.00	107743.00	62500	20230303	-19.20	45400	20230726	11.23	62500	-19.20	20230303	45400	11.23	20230726	62500	-19.20	20230303	45400	11.23	20230726	0.43	N	001630	2500	125 억		228900	N	N	2	N	00	N
116	20230907	140117	57	100.00	KOSPI		의약품	N	N	N	N		N	50500	-500	5	-0.98	217980300	4304	37.99	51000	51400	50200	66300	35700	51000	50645.98	4.57	0	-1844	52666	51832	51166	50332	49666	51500	50000	125	15300	2500	36720	100	1	5009861	2530	235.98	0.47	12	0.09	214.00	107743.00	62500	20230303	-19.20	45400	20230726	11.23	62500	-19.20	20230303	45400	11.23	20230726	62500	-19.20	20230303	45400	11.23	20230726	0.43	N	001630	2500	125 억		228900	N	N	2	N	00	N
117	20230907	130118	57	100.00	KOSPI		의약품	N	N	N	N		N	50800	-200	5	-0.39	155030900	3062	27.03	51000	51400	50200	66300	35700	51000	50630.60	4.57	0	-1376	52666	51832	51166	50332	49666	51500	50000	125	15300	2500	36720	100	1	5009861	2545	237.38	0.47	12	0.06	214.00	107743.00	62500	20230303	-18.72	45400	20230726	11.89	62500	-18.72	20230303	45400	11.89	20230726	62500	-18.72	20230303	45400	11.89	20230726	0.43	N	001630	2500	125 억		228900	N	N	2	N	00	N
118	20230907	120118	57	100.00	KOSPI		의약품	N	N	N	N		N	50600	-400	5	-0.78	121836600	2408	21.26	51000	51400	50200	66300	35700	51000	50596.59	4.57	0	-1185	52666	51832	51166	50332	49666	51500	50000	125	15300	2500	36720	100	1	5009861	2535	236.45	0.47	12	0.05	214.00	107743.00	62500	20230303	-19.04	45400	20230726	11.45	62500	-19.04	20230303	45400	11.45	20230726	62500	-19.04	20230303	45400	11.45	20230726	0.43	N	001630	2500	125 억		228900	N	N	2	N	00	N
119	20230907	110118	57	100.00	KOSPI		의약품	N	N	N	N		N	50300	-700	5	-1.37	88292800	1743	15.39	51000	51400	50200	66300	35700	51000	50655.65	4.57	0	-911	52666	51832	51166	50332	49666	51500	50000	125	15300	2500	36720	100	1	5009861	2520	235.05	0.47	12	0.03	214.00	107743.00	62500	20230303	-19.52	45400	20230726	10.79	62500	-19.52	20230303	45400	10.79	20230726	62500	-19.52	20230303	45400	10.79	20230726	0.43	N	001630	2500	125 억		228900	N	N	2	N	00	N
120	20230907	100117	57	100.00	KOSPI		의약품	N	N	N	N		N	50400	-600	5	-1.18	41304800	810	7.15	51000	51400	50300	66300	35700	51000	50993.58	4.57	0	-333	52666	51832	51166	50332	49666	51500	50000	125	15300	2500	36720	100	1	5009861	2525	235.51	0.47	12	0.02	214.00	107743.00	62500	20230303	-19.36	45400	20230726	11.01	62500	-19.36	20230303	45400	11.01	20230726	62500	-19.36	20230303	45400	11.01	20230726	0.43	N	001630	2500	125 억		228900	N	N	2	N	00	N
121	20230907	090118	57	100.00	KOSPI		의약품	N	N	N	N		N	51000	0	3	0.00	255000	5	0.04	51000	51000	51000	66300	35700	51000	51000.00	4.57	0	0	52666	51832	51166	50332	49666	51500	50000	125	15300	2500	36720	100	1	5009861	2555	238.32	0.47	12	0.00	214.00	107743.00	62500	20230303	-18.40	45400	20230726	12.33	62500	-18.40	20230303	45400	12.33	20230726	62500	-18.40	20230303	45400	12.33	20230726	0.43	N	001630	2500	125 억		228900	N	N	2	N	00	N
122	20230906	160118	57	100.00	KOSPI		의약품	N	N	N	N		N	51000	-700	5	-1.35	576987600	11329	94.09	52000	52000	50500	67200	36200	51700	50930.11	4.51	0	-3385	55500	53600	52600	50700	49700	53100	50200	125	15500	2500	37220	100	1	5009861	2555	238.32	0.47	12	0.23	214.00	107743.00	62500	20230303	-18.40	45400	20230726	12.33	62500	-18.40	20230303	45400	12.33	20230726	62500	-18.40	20230303	45400	12.33	20230726	0.43	N	001630	2500	125 억		225950	N	N	2	N	00	N
123	20230906	150117	57	100.00	KOSPI		의약품	N	N	N	N		N	50800	-900	5	-1.74	563689900	11067	91.92	52000	52000	50500	67200	36200	51700	50934.30	4.51	0	-3364	55500	53600	52600	50700	49700	53100	50200	125	15500	2500	37220	100	1	5009861	2545	237.38	0.47	12	0.22	214.00	107743.00	62500	20230303	-18.72	45400	20230726	11.89	62500	-18.72	20230303	45400	11.89	20230726	62500	-18.72	20230303	45400	11.89	20230726	0.43	N	001630	2500	125 억		225950	N	N	5	N	00	N
124	20230906	140118	57	100.00	KOSPI		의약품	N	N	N	N		N	51000	-700	5	-1.35	359330800	7038	58.46	52000	52000	50600	67200	36200	51700	51055.81	4.51	0	-4262	55500	53600	52600	50700	49700	53100	50200	125	15500	2500	37220	100	1	5009861	2555	238.32	0.47	12	0.14	214.00	107743.00	62500	20230303	-18.40	45400	20230726	12.33	62500	-18.40	20230303	45400	12.33	20230726	62500	-18.40	20230303	45400	12.33	20230726	0.43	N	001630	2500	125 억		225950	N	N	5	N	00	N
125	20230906	130119	57	100.00	KOSPI		의약품	N	N	N	N		N	50900	-800	5	-1.55	280472700	5487	45.57	52000	52000	50600	67200	36200	51700	51115.86	4.51	0	-3671	55500	53600	52600	50700	49700	53100	50200	125	15500	2500	37220	100	1	5009861	2550	237.85	0.47	12	0.11	214.00	107743.00	62500	20230303	-18.56	45400	20230726	12.11	62500	-18.56	20230303	45400	12.11	20230726	62500	-18.56	20230303	45400	12.11	20230726	0.43	N	001630	2500	125 억		225950	N	N	5	N	00	N
126	20230906	120118	57	100.00	KOSPI		의약품	N	N	N	N		N	50600	-1100	5	-2.13	211226100	4126	34.27	52000	52000	50600	67200	36200	51700	51193.92	4.51	0	-2677	55500	53600	52600	50700	49700	53100	50200	125	15500	2500	37220	100	1	5009861	2535	236.45	0.47	12	0.08	214.00	107743.00	62500	20230303	-19.04	45400	20230726	11.45	62500	-19.04	20230303	45400	11.45	20230726	62500	-19.04	20230303	45400	11.45	20230726	0.43	N	001630	2500	125 억		225950	N	N	5	N	00	N
127	20230906	110118	57	100.00	KOSPI		의약품	N	N	N	N		N	51000	-700	5	-1.35	126013200	2453	20.37	52000	52000	51000	67200	36200	51700	51371.06	4.51	0	-1339	55500	53600	52600	50700	49700	53100	50200	125	15500	2500	37220	100	1	5009861	2555	238.32	0.47	12	0.05	214.00	107743.00	62500	20230303	-18.40	45400	20230726	12.33	62500	-18.40	20230303	45400	12.33	20230726	62500	-18.40	20230303	45400	12.33	20230726	0.43	N	001630	2500	125 억		225950	N	N	5	N	00	N
128	20230906	100117	57	100.00	KOSPI		의약품	N	N	N	N		N	51200	-500	5	-0.97	65716100	1275	10.59	52000	52000	51100	67200	36200	51700	51542.04	4.51	0	-756	55500	53600	52600	50700	49700	53100	50200	125	15500	2500	37220	100	1	5009861	2565	239.25	0.48	12	0.03	214.00	107743.00	62500	20230303	-18.08	45400	20230726	12.78	62500	-18.08	20230303	45400	12.78	20230726	62500	-18.08	20230303	45400	12.78	20230726	0.43	N	001630	2500	125 억		225950	N	N	5	N	00	N
129	20230906	090118	57	100.00	KOSPI		의약품	N	N	N	N		N	52000	300	2	0.58	364000	7	0.06	52000	52000	52000	67200	36200	51700	52000.00	4.51	0	-7	55500	53600	52600	50700	49700	53100	50200	125	15500	2500	37220	100	1	5009861	2605	242.99	0.48	12	0.00	214.00	107743.00	62500	20230303	-16.80	45400	20230726	14.54	62500	-16.80	20230303	45400	14.54	20230726	62500	-16.80	20230303	45400	14.54	20230726	0.43	N	001630	2500	125 억		225950	N	N	5	N	00	N
130	20230905	160118	57	100.00	KOSPI		의약품	N	N	N	N		N	51700	-1900	5	-3.54	629430400	12040	293.30	53600	54500	51600	69600	37600	53600	52279.23	4.46	0	-5426	55666	54632	53566	52532	51466	54100	52000	125	16000	2500	38590	100	1	5009861	2590	241.59	0.48	12	0.24	214.00	107743.00	62500	20230303	-17.28	45400	20230726	13.88	62500	-17.28	20230303	45400	13.88	20230726	62500	-17.28	20230303	45400	13.88	20230726	0.45	N	001630	2500	125 억		223563	N	N	5	N	00	N
131	20230905	150118	57	100.00	KOSPI		의약품	N	N	N	N		N	51700	-1900	5	-3.54	571930800	10928	266.21	53600	54500	51600	69600	37600	53600	52336.27	4.46	0	-5367	55666	54632	53566	52532	51466	54100	52000	125	16000	2500	38590	100	1	5009861	2590	241.59	0.48	12	0.22	214.00	107743.00	62500	20230303	-17.28	45400	20230726	13.88	62500	-17.28	20230303	45400	13.88	20230726	62500	-17.28	20230303	45400	13.88	20230726	0.45	N	001630	2500	125 억		223563	N	N	6	N	00	N
132	20230905	140118	57	100.00	KOSPI		의약품	N	N	N	N		N	52000	-1600	5	-2.99	456605200	8699	211.91	53600	54500	51600	69600	37600	53600	52489.39	4.46	0	-4729	55666	54632	53566	52532	51466	54100	52000	125	16000	2500	38590	100	1	5009861	2605	242.99	0.48	12	0.17	214.00	107743.00	62500	20230303	-16.80	45400	20230726	14.54	62500	-16.80	20230303	45400	14.54	20230726	62500	-16.80	20230303	45400	14.54	20230726	0.45	N	001630	2500	125 억		223563	N	N	6	N	00	N
133	20230905	130118	57	100.00	KOSPI		의약품	N	N	N	N		N	52100	-1500	5	-2.80	340159800	6452	157.17	53600	54500	51700	69600	37600	53600	52721.61	4.46	0	-3018	55666	54632	53566	52532	51466	54100	52000	125	16000	2500	38590	100	1	5009861	2610	243.46	0.48	12	0.13	214.00	107743.00	62500	20230303	-16.64	45400	20230726	14.76	62500	-16.64	20230303	45400	14.76	20230726	62500	-16.64	20230303	45400	14.76	20230726	0.45	N	001630	2500	125 억		223563	N	N	6	N	00	N
134	20230905	120118	57	100.00	KOSPI		의약품	N	N	N	N		N	51700	-1900	5	-3.54	233936300	4408	107.38	53600	54500	51700	69600	37600	53600	53070.85	4.46	0	-1434	55666	54632	53566	52532	51466	54100	52000	125	16000	2500	38590	100	1	5009861	2590	241.59	0.48	12	0.09	214.00	107743.00	62500	20230303	-17.28	45400	20230726	13.88	62500	-17.28	20230303	45400	13.88	20230726	62500	-17.28	20230303	45400	13.88	20230726	0.45	N	001630	2500	125 억		223563	N	N	6	N	00	N
135	20230905	110117	57	100.00	KOSPI		의약품	N	N	N	N		N	54200	600	2	1.12	73572500	1367	33.30	53600	54500	53300	69600	37600	53600	53820.41	4.46	0	441	55666	54632	53566	52532	51466	54100	52000	125	16000	2500	38590	100	1	5009861	2715	253.27	0.50	12	0.03	214.00	107743.00	62500	20230303	-13.28	45400	20230726	19.38	62500	-13.28	20230303	45400	19.38	20230726	62500	-13.28	20230303	45400	19.38	20230726	0.45	N	001630	2500	125 억		223563	N	N	6	N	00	N
136	20230905	100117	57	100.00	KOSPI		의약품	N	N	N	N		N	53500	-100	5	-0.19	29355400	546	13.30	53600	54400	53500	69600	37600	53600	53764.47	4.46	0	267	55666	54632	53566	52532	51466	54100	52000	125	16000	2500	38590	100	1	5009861	2680	250.00	0.50	12	0.01	214.00	107743.00	62500	20230303	-14.40	45400	20230726	17.84	62500	-14.40	20230303	45400	17.84	20230726	62500	-14.40	20230303	45400	17.84	20230726	0.45	N	001630	2500	125 억		223563	N	N	6	N	00	N
137	20230905	090117	57	100.00	KOSPI		의약품	N	N	N	N		N	53600	0	3	0.00	214400	4	0.10	53600	53600	53600	69600	37600	53600	53600.00	4.46	0	4	55666	54632	53566	52532	51466	54100	52000	125	16000	2500	38590	100	1	5009861	2685	250.47	0.50	12	0.00	214.00	107743.00	62500	20230303	-14.24	45400	20230726	18.06	62500	-14.24	20230303	45400	18.06	20230726	62500	-14.24	20230303	45400	18.06	20230726	0.45	N	001630	2500	125 억		223563	N	N	6	N	00	N
138	20230904	160117	57	100.00	KOSPI		의약품	N	N	N	N		N	53600	-400	5	-0.74	200137200	3745	137.58	54000	54600	52500	70200	37800	54000	53440.79	4.46	0	-875	55266	54632	53966	53332	52666	54300	53000	125	16200	2500	38880	100	1	5009861	2685	250.47	0.50	12	0.07	214.00	107743.00	62500	20230303	-14.24	45400	20230726	18.06	62500	-14.24	20230303	45400	18.06	20230726	62500	-14.24	20230303	45400	18.06	20230726	0.45	N	001630	2500	125 억		223474	N	N	6	N	00	N
139	20230904	150116	57	100.00	KOSPI		의약품	N	N	N	N		N	53600	-400	5	-0.74	197508700	3696	135.78	54000	54600	52500	70200	37800	54000	53438.50	4.46	0	-866	55266	54632	53966	53332	52666	54300	53000	125	16200	2500	38880	100	1	5009861	2685	250.47	0.50	12	0.07	214.00	107743.00	62500	20230303	-14.24	45400	20230726	18.06	62500	-14.24	20230303	45400	18.06	20230726	62500	-14.24	20230303	45400	18.06	20230726	0.45	N	001630	2500	125 억		223474	N	N	1	N	00	N
140	20230904	140117	57	100.00	KOSPI		의약품	N	N	N	N		N	54400	400	2	0.74	169240000	3174	116.61	54000	54400	52500	70200	37800	54000	53320.73	4.46	0	-754	55266	54632	53966	53332	52666	54300	53000	125	16200	2500	38880	100	1	5009861	2725	254.21	0.50	12	0.06	214.00	107743.00	62500	20230303	-12.96	45400	20230726	19.82	62500	-12.96	20230303	45400	19.82	20230726	62500	-12.96	20230303	45400	19.82	20230726	0.45	N	001630	2500	125 억		223474	N	N	1	N	00	N
141	20230904	130117	57	100.00	KOSPI		의약품	N	N	N	N		N	53700	-300	5	-0.56	134794500	2536	93.17	54000	54000	52500	70200	37800	54000	53152.41	4.46	0	-843	55266	54632	53966	53332	52666	54300	53000	125	16200	2500	38880	100	1	5009861	2690	250.93	0.50	12	0.05	214.00	107743.00	62500	20230303	-14.08	45400	20230726	18.28	62500	-14.08	20230303	45400	18.28	20230726	62500	-14.08	20230303	45400	18.28	20230726	0.45	N	001630	2500	125 억		223474	N	N	1	N	00	N
142	20230904	120117	57	100.00	KOSPI		의약품	N	N	N	N		N	53600	-400	5	-0.74	111687900	2105	77.33	54000	54000	52500	70200	37800	54000	53058.38	4.46	0	-671	55266	54632	53966	53332	52666	54300	53000	125	16200	2500	38880	100	1	5009861	2685	250.47	0.50	12	0.04	214.00	107743.00	62500	20230303	-14.24	45400	20230726	18.06	62500	-14.24	20230303	45400	18.06	20230726	62500	-14.24	20230303	45400	18.06	20230726	0.45	N	001630	2500	125 억		223474	N	N	1	N	00	N
143	20230904	110116	57	100.00	KOSPI		의약품	N	N	N	N		N	52900	-1100	5	-2.04	69296400	1308	48.05	54000	54000	52500	70200	37800	54000	52978.90	4.46	0	-572	55266	54632	53966	53332	52666	54300	53000	125	16200	2500	38880	100	1	5009861	2650	247.20	0.49	12	0.03	214.00	107743.00	62500	20230303	-15.36	45400	20230726	16.52	62500	-15.36	20230303	45400	16.52	20230726	62500	-15.36	20230303	45400	16.52	20230726	0.45	N	001630	2500	125 억		223474	N	N	1	N	00	N
144	20230904	100115	57	100.00	KOSPI		의약품	N	N	N	N		N	53100	-900	5	-1.67	30265100	569	20.90	54000	54000	53100	70200	37800	54000	53189.98	4.46	0	-205	55266	54632	53966	53332	52666	54300	53000	125	16200	2500	38880	100	1	5009861	2660	248.13	0.49	12	0.01	214.00	107743.00	62500	20230303	-15.04	45400	20230726	16.96	62500	-15.04	20230303	45400	16.96	20230726	62500	-15.04	20230303	45400	16.96	20230726	0.45	N	001630	2500	125 억		223474	N	N	1	N	00	N
145	20230904	090117	57	100.00	KOSPI		의약품	N	N	N	N		N	54000	0	3	0.00	648000	12	0.44	54000	54000	54000	70200	37800	54000	54000.00	4.46	0	0	55266	54632	53966	53332	52666	54300	53000	125	16200	2500	38880	100	1	5009861	2705	252.34	0.50	12	0.00	214.00	107743.00	62500	20230303	-13.60	45400	20230726	18.94	62500	-13.60	20230303	45400	18.94	20230726	62500	-13.60	20230303	45400	18.94	20230726	0.45	N	001630	2500	125 억		223474	N	N	1	N	00	N
146	20230901	160116	57	100.00	KOSPI		의약품	N	N	N	N		N	54000	-600	5	-1.10	146684600	2722	196.96	54600	54600	53300	70900	38300	54600	53888.50	4.46	0	-394	55200	54900	54700	54400	54200	54800	54300	125	16300	2500	39310	100	1	5009861	2705	252.34	0.50	12	0.05	214.00	107743.00	62500	20230303	-13.60	45400	20230726	18.94	62500	-13.60	20230303	45400	18.94	20230726	62500	-13.60	20230303	45400	18.94	20230726	0.45	N	001630	2500	125 억		223296	N	N	1	N	00	N
147	20230901	150117	57	100.00	KOSPI		의약품	N	N	N	N		N	54100	-500	5	-0.92	137392700	2550	184.52	54600	54600	53300	70900	38300	54600	53879.49	4.46	0	-396	55200	54900	54700	54400	54200	54800	54300	125	16300	2500	39310	100	1	5009861	2710	252.80	0.50	12	0.05	214.00	107743.00	62500	20230303	-13.44	45400	20230726	19.16	62500	-13.44	20230303	45400	19.16	20230726	62500	-13.44	20230303	45400	19.16	20230726	0.45	N	001630	2500	125 억		223296	N	N	0	N	00	N
148	20230901	140116	57	100.00	KOSPI		의약품	N	N	N	N		N	53900	-700	5	-1.28	92981900	1731	125.25	54600	54600	53300	70900	38300	54600	53715.71	4.46	0	-115	55200	54900	54700	54400	54200	54800	54300	125	16300	2500	39310	100	1	5009861	2700	251.87	0.50	12	0.03	214.00	107743.00	62500	20230303	-13.76	45400	20230726	18.72	62500	-13.76	20230303	45400	18.72	20230726	62500	-13.76	20230303	45400	18.72	20230726	0.45	N	001630	2500	125 억		223296	N	N	0	N	00	N
149	20230901	130117	57	100.00	KOSPI		의약품	N	N	N	N		N	53700	-900	5	-1.65	55577500	1032	74.67	54600	54600	53400	70900	38300	54600	53854.17	4.46	0	-122	55200	54900	54700	54400	54200	54800	54300	125	16300	2500	39310	100	1	5009861	2690	250.93	0.50	12	0.02	214.00	107743.00	62500	20230303	-14.08	45400	20230726	18.28	62500	-14.08	20230303	45400	18.28	20230726	62500	-14.08	20230303	45400	18.28	20230726	0.45	N	001630	2500	125 억		223296	N	N	0	N	00	N
150	20230901	120117	57	100.00	KOSPI		의약품	N	N	N	N		N	53800	-800	5	-1.47	36936500	684	49.49	54600	54600	53700	70900	38300	54600	54000.73	4.46	0	-110	55200	54900	54700	54400	54200	54800	54300	125	16300	2500	39310	100	1	5009861	2695	251.40	0.50	12	0.01	214.00	107743.00	62500	20230303	-13.92	45400	20230726	18.50	62500	-13.92	20230303	45400	18.50	20230726	62500	-13.92	20230303	45400	18.50	20230726	0.45	N	001630	2500	125 억		223296	N	N	0	N	00	N
151	20230901	110116	57	100.00	KOSPI		의약품	N	N	N	N		N	54100	-500	5	-0.92	20627200	381	27.57	54600	54600	54000	70900	38300	54600	54139.63	4.46	0	-168	55200	54900	54700	54400	54200	54800	54300	125	16300	2500	39310	100	1	5009861	2710	252.80	0.50	12	0.01	214.00	107743.00	62500	20230303	-13.44	45400	20230726	19.16	62500	-13.44	20230303	45400	19.16	20230726	62500	-13.44	20230303	45400	19.16	20230726	0.45	N	001630	2500	125 억		223296	N	N	0	N	00	N
152	20230901	100117	57	100.00	KOSPI		의약품	N	N	N	N		N	54100	-500	5	-0.92	4873800	90	6.51	54600	54600	54000	70900	38300	54600	54153.33	4.46	0	-57	55200	54900	54700	54400	54200	54800	54300	125	16300	2500	39310	100	1	5009861	2710	252.80	0.50	12	0.00	214.00	107743.00	62500	20230303	-13.44	45400	20230726	19.16	62500	-13.44	20230303	45400	19.16	20230726	62500	-13.44	20230303	45400	19.16	20230726	0.45	N	001630	2500	125 억		223296	N	N	0	N	00	N
153	20230901	090117	57	100.00	KOSPI		의약품	N	N	N	N		N	54600	0	3	0.00	54600	1	0.07	54600	54600	54600	70900	38300	54600	54600.00	4.46	0	0	55200	54900	54700	54400	54200	54800	54300	125	16300	2500	39310	100	1	5009861	2735	255.14	0.51	12	0.00	214.00	107743.00	62500	20230303	-12.64	45400	20230726	20.26	62500	-12.64	20230303	45400	20.26	20230726	62500	-12.64	20230303	45400	20.26	20230726	0.45	N	001630	2500	125 억		223296	N	N	0	N	00	N