KissMeData/001630/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53100	400	2	0.76	89889600	1687	188.07	52700	54800	52500	68500	36900	52700	53283.70	5.65	-5	53366	53032	52766	52432	52166	52900	52300	125	15800	2500	38990	100	1	5009861	2660	5.66	0.46	12	0.03	9383.00	115613.00	64300	20240326	-17.42	45400	20230726	16.96	64300	-17.42	20240326	51100	3.91	20240725	64300	-17.42	20240326	48300	9.94	20230731	0.33	N	001630	2500	125 억	282813	N	N	3	N	N
3	20240731	150125	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53200	500	2	0.95	87233700	1637	182.50	52700	54800	52500	68500	36900	52700	53288.76	5.65	-15	53366	53032	52766	52432	52166	52900	52300	125	15800	2500	38990	100	1	5009861	2665	5.67	0.46	12	0.03	9383.00	115613.00	64300	20240326	-17.26	45400	20230726	17.18	64300	-17.26	20240326	51100	4.11	20240725	64300	-17.26	20240326	48300	10.14	20230731	0.33	N	001630	2500	125 억	282813	N	N	32	N	N
4	20240731	140125	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52800	100	2	0.19	86226400	1618	180.38	52700	54800	52500	68500	36900	52700	53291.97	5.65	-23	53366	53032	52766	52432	52166	52900	52300	125	15800	2500	38990	100	1	5009861	2645	5.63	0.46	12	0.03	9383.00	115613.00	64300	20240326	-17.88	45400	20230726	16.30	64300	-17.88	20240326	51100	3.33	20240725	64300	-17.88	20240326	48300	9.32	20230731	0.33	N	001630	2500	125 억	282813	N	N	32	N	N
5	20240731	130124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53100	400	2	0.76	79228200	1486	165.66	52700	54800	52500	68500	36900	52700	53316.42	5.65	-43	53366	53032	52766	52432	52166	52900	52300	125	15800	2500	38990	100	1	5009861	2660	5.66	0.46	12	0.03	9383.00	115613.00	64300	20240326	-17.42	45400	20230726	16.96	64300	-17.42	20240326	51100	3.91	20240725	64300	-17.42	20240326	48300	9.94	20230731	0.33	N	001630	2500	125 억	282813	N	N	32	N	N
6	20240731	120125	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53300	600	2	1.14	77045600	1445	161.09	52700	54800	52500	68500	36900	52700	53318.75	5.65	-68	53366	53032	52766	52432	52166	52900	52300	125	15800	2500	38990	100	1	5009861	2670	5.68	0.46	12	0.03	9383.00	115613.00	64300	20240326	-17.11	45400	20230726	17.40	64300	-17.11	20240326	51100	4.31	20240725	64300	-17.11	20240326	48300	10.35	20230731	0.33	N	001630	2500	125 억	282813	N	N	32	N	N
7	20240731	110125	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53100	400	2	0.76	73007400	1369	152.62	52700	54800	52500	68500	36900	52700	53329.00	5.65	-92	53366	53032	52766	52432	52166	52900	52300	125	15800	2500	38990	100	1	5009861	2660	5.66	0.46	12	0.03	9383.00	115613.00	64300	20240326	-17.42	45400	20230726	16.96	64300	-17.42	20240326	51100	3.91	20240725	64300	-17.42	20240326	48300	9.94	20230731	0.33	N	001630	2500	125 억	282813	N	N	32	N	N
8	20240731	100125	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53100	400	2	0.76	57930200	1085	120.96	52700	54800	52500	68500	36900	52700	53391.89	5.65	-115	53366	53032	52766	52432	52166	52900	52300	125	15800	2500	38990	100	1	5009861	2660	5.66	0.46	12	0.02	9383.00	115613.00	64300	20240326	-17.42	45400	20230726	16.96	64300	-17.42	20240326	51100	3.91	20240725	64300	-17.42	20240326	48300	9.94	20230731	0.33	N	001630	2500	125 억	282813	N	N	32	N	N
9	20240731	090123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54000	1300	2	2.47	25708300	476	53.07	52700	54800	52700	68500	36900	52700	54009.03	5.65	-158	53366	53032	52766	52432	52166	52900	52300	125	15800	2500	38990	100	1	5009861	2705	5.76	0.47	12	0.01	9383.00	115613.00	64300	20240326	-16.02	45400	20230726	18.94	64300	-16.02	20240326	51100	5.68	20240725	64300	-16.02	20240326	48300	11.80	20230731	0.33	N	001630	2500	125 억	282813	N	N	32	N	N
10	20240730	160123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52700	-300	5	-0.57	47323100	897	43.33	53000	53100	52500	68900	37100	53000	52757.21	5.64	92	53666	53332	52966	52632	52266	53150	52450	125	15900	2500	39220	100	1	5009861	2640	5.62	0.46	12	0.02	9383.00	115613.00	64300	20240326	-18.04	45400	20230726	16.08	64300	-18.04	20240326	51100	3.13	20240725	64300	-18.04	20240326	48300	9.11	20230731	0.34	N	001630	2500	125 억	282685	N	N	32	N	N
11	20240730	150125	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52800	-200	5	-0.38	43580300	826	39.90	53000	53100	52500	68900	37100	53000	52760.65	5.64	102	53666	53332	52966	52632	52266	53150	52450	125	15900	2500	39220	100	1	5009861	2645	5.63	0.46	12	0.02	9383.00	115613.00	64300	20240326	-17.88	45400	20230726	16.30	64300	-17.88	20240326	51100	3.33	20240725	64300	-17.88	20240326	48300	9.32	20230731	0.34	N	001630	2500	125 억	282685	N	N	0	N	N
12	20240730	140124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52800	-200	5	-0.38	30880200	585	28.26	53000	53100	52600	68900	37100	53000	52786.67	5.64	64	53666	53332	52966	52632	52266	53150	52450	125	15900	2500	39220	100	1	5009861	2645	5.63	0.46	12	0.01	9383.00	115613.00	64300	20240326	-17.88	45400	20230726	16.30	64300	-17.88	20240326	51100	3.33	20240725	64300	-17.88	20240326	48300	9.32	20230731	0.34	N	001630	2500	125 억	282685	N	N	0	N	N
13	20240730	130124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52700	-300	5	-0.57	19346600	366	17.68	53000	53100	52700	68900	37100	53000	52859.56	5.64	31	53666	53332	52966	52632	52266	53150	52450	125	15900	2500	39220	100	1	5009861	2640	5.62	0.46	12	0.01	9383.00	115613.00	64300	20240326	-18.04	45400	20230726	16.08	64300	-18.04	20240326	51100	3.13	20240725	64300	-18.04	20240326	48300	9.11	20230731	0.34	N	001630	2500	125 억	282685	N	N	0	N	N
14	20240730	120124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52800	-200	5	-0.38	13857200	262	12.66	53000	53100	52800	68900	37100	53000	52890.08	5.64	24	53666	53332	52966	52632	52266	53150	52450	125	15900	2500	39220	100	1	5009861	2645	5.63	0.46	12	0.01	9383.00	115613.00	64300	20240326	-17.88	45400	20230726	16.30	64300	-17.88	20240326	51100	3.33	20240725	64300	-17.88	20240326	48300	9.32	20230731	0.34	N	001630	2500	125 억	282685	N	N	0	N	N
15	20240730	110124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52900	-100	5	-0.19	11375200	215	10.39	53000	53100	52800	68900	37100	53000	52907.91	5.64	15	53666	53332	52966	52632	52266	53150	52450	125	15900	2500	39220	100	1	5009861	2650	5.64	0.46	12	0.00	9383.00	115613.00	64300	20240326	-17.73	45400	20230726	16.52	64300	-17.73	20240326	51100	3.52	20240725	64300	-17.73	20240326	48300	9.52	20230731	0.34	N	001630	2500	125 억	282685	N	N	0	N	N
16	20240730	100124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53000	0	3	0.00	4557300	86	4.15	53000	53100	52800	68900	37100	53000	52991.86	5.64	-7	53666	53332	52966	52632	52266	53150	52450	125	15900	2500	39220	100	1	5009861	2655	5.65	0.46	12	0.00	9383.00	115613.00	64300	20240326	-17.57	45400	20230726	16.74	64300	-17.57	20240326	51100	3.72	20240725	64300	-17.57	20240326	48300	9.73	20230731	0.34	N	001630	2500	125 억	282685	N	N	0	N	N
17	20240730	090124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53000	0	3	0.00	53000	1	0.05	53000	53000	53000	68900	37100	53000	53000.00	5.64	-1	53666	53332	52966	52632	52266	53150	52450	125	15900	2500	39220	100	1	5009861	2655	5.65	0.46	12	0.00	9383.00	115613.00	64300	20240326	-17.57	45400	20230726	16.74	64300	-17.57	20240326	51100	3.72	20240725	64300	-17.57	20240326	48300	9.73	20230731	0.34	N	001630	2500	125 억	282685	N	N	0	N	N
18	20240729	160124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53000	300	2	0.57	109244800	2070	65.57	53200	53300	52600	68500	36900	52700	52773.85	5.64	-23	54166	53432	52266	51532	50366	53800	51900	125	15800	2500	38990	100	1	5009861	2655	5.65	0.46	12	0.04	9383.00	115613.00	64300	20240326	-17.57	45400	20230726	16.74	64300	-17.57	20240326	51100	3.72	20240725	64300	-17.57	20240326	48300	9.73	20230731	0.34	N	001630	2500	125 억	282677	N	N	2	N	N
19	20240729	150124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52700	0	3	0.00	102164900	1936	61.32	53200	53300	52600	68500	36900	52700	52771.13	5.64	-33	54166	53432	52266	51532	50366	53800	51900	125	15800	2500	38990	100	1	5009861	2640	5.62	0.46	12	0.04	9383.00	115613.00	64300	20240326	-18.04	45400	20230726	16.08	64300	-18.04	20240326	51100	3.13	20240725	64300	-18.04	20240326	48300	9.11	20230731	0.34	N	001630	2500	125 억	282677	N	N	2	N	N
20	20240729	140123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52700	0	3	0.00	69014200	1307	41.40	53200	53300	52600	68500	36900	52700	52803.52	5.64	72	54166	53432	52266	51532	50366	53800	51900	125	15800	2500	38990	100	1	5009861	2640	5.62	0.46	12	0.03	9383.00	115613.00	64300	20240326	-18.04	45400	20230726	16.08	64300	-18.04	20240326	51100	3.13	20240725	64300	-18.04	20240326	48300	9.11	20230731	0.34	N	001630	2500	125 억	282677	N	N	2	N	N
21	20240729	130124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52800	100	2	0.19	57714800	1093	34.62	53200	53300	52600	68500	36900	52700	52804.03	5.64	-13	54166	53432	52266	51532	50366	53800	51900	125	15800	2500	38990	100	1	5009861	2645	5.63	0.46	12	0.02	9383.00	115613.00	64300	20240326	-17.88	45400	20230726	16.30	64300	-17.88	20240326	51100	3.33	20240725	64300	-17.88	20240326	48300	9.32	20230731	0.34	N	001630	2500	125 억	282677	N	N	2	N	N
22	20240729	120124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52700	0	3	0.00	48064400	910	28.82	53200	53300	52600	68500	36900	52700	52818.02	5.64	0	54166	53432	52266	51532	50366	53800	51900	125	15800	2500	38990	100	1	5009861	2640	5.62	0.46	12	0.02	9383.00	115613.00	64300	20240326	-18.04	45400	20230726	16.08	64300	-18.04	20240326	51100	3.13	20240725	64300	-18.04	20240326	48300	9.11	20230731	0.34	N	001630	2500	125 억	282677	N	N	2	N	N
23	20240729	110124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52800	100	2	0.19	33507700	634	20.08	53200	53300	52600	68500	36900	52700	52851.26	5.64	-4	54166	53432	52266	51532	50366	53800	51900	125	15800	2500	38990	100	1	5009861	2645	5.63	0.46	12	0.01	9383.00	115613.00	64300	20240326	-17.88	45400	20230726	16.30	64300	-17.88	20240326	51100	3.33	20240725	64300	-17.88	20240326	48300	9.32	20230731	0.34	N	001630	2500	125 억	282677	N	N	2	N	N
24	20240729	100124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52900	200	2	0.38	16173100	306	9.69	53200	53300	52600	68500	36900	52700	52853.27	5.64	-23	54166	53432	52266	51532	50366	53800	51900	125	15800	2500	38990	100	1	5009861	2650	5.64	0.46	12	0.01	9383.00	115613.00	64300	20240326	-17.73	45400	20230726	16.52	64300	-17.73	20240326	51100	3.52	20240725	64300	-17.73	20240326	48300	9.52	20230731	0.34	N	001630	2500	125 억	282677	N	N	2	N	N
25	20240729	090124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52700	0	3	0.00	265500	5	0.16	53200	53200	52700	68500	36900	52700	53100.00	5.64	1	54166	53432	52266	51532	50366	53800	51900	125	15800	2500	38990	100	1	5009861	2640	5.62	0.46	12	0.00	9383.00	115613.00	64300	20240326	-18.04	45400	20230726	16.08	64300	-18.04	20240326	51100	3.13	20240725	64300	-18.04	20240326	48300	9.11	20230731	0.34	N	001630	2500	125 억	282677	N	N	2	N	N
26	20240726	160122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52700	900	2	1.74	165531300	3154	112.16	52200	53000	51100	67300	36300	51800	52482.91	5.65	-179	52533	52166	51633	51266	50733	52350	51450	125	15500	2500	38330	100	1	5009861	2640	5.62	0.46	12	0.06	9383.00	115613.00	64300	20240326	-18.04	45400	20230726	16.08	64300	-18.04	20240326	51100	3.13	20240726	64300	-18.04	20240326	45400	16.08	20230726	0.33	N	001630	2500	125 억	282915	N	N	2	N	N
27	20240726	150123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52200	400	2	0.77	162744400	3101	110.28	52200	53000	51100	67300	36300	51800	52481.26	5.65	-180	52533	52166	51633	51266	50733	52350	51450	125	15500	2500	38330	100	1	5009861	2615	5.56	0.45	12	0.06	9383.00	115613.00	64300	20240326	-18.82	45400	20230726	14.98	64300	-18.82	20240326	51100	2.15	20240726	64300	-18.82	20240326	45400	14.98	20230726	0.33	N	001630	2500	125 억	282915	N	N	2	N	N
28	20240726	140124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52800	1000	2	1.93	132715700	2530	89.97	52200	53000	51100	67300	36300	51800	52456.80	5.65	-174	52533	52166	51633	51266	50733	52350	51450	125	15500	2500	38330	100	1	5009861	2645	5.63	0.46	12	0.05	9383.00	115613.00	64300	20240326	-17.88	45400	20230726	16.30	64300	-17.88	20240326	51100	3.33	20240726	64300	-17.88	20240326	45400	16.30	20230726	0.33	N	001630	2500	125 억	282915	N	N	2	N	N
29	20240726	130124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52700	900	2	1.74	127714200	2435	86.59	52200	53000	51100	67300	36300	51800	52449.36	5.65	-207	52533	52166	51633	51266	50733	52350	51450	125	15500	2500	38330	100	1	5009861	2640	5.62	0.46	12	0.05	9383.00	115613.00	64300	20240326	-18.04	45400	20230726	16.08	64300	-18.04	20240326	51100	3.13	20240726	64300	-18.04	20240326	45400	16.08	20230726	0.33	N	001630	2500	125 억	282915	N	N	2	N	N
30	20240726	120124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52300	500	2	0.97	101575000	1938	68.92	52200	53000	51100	67300	36300	51800	52412.28	5.65	-206	52533	52166	51633	51266	50733	52350	51450	125	15500	2500	38330	100	1	5009861	2620	5.57	0.45	12	0.04	9383.00	115613.00	64300	20240326	-18.66	45400	20230726	15.20	64300	-18.66	20240326	51100	2.35	20240726	64300	-18.66	20240326	45400	15.20	20230726	0.33	N	001630	2500	125 억	282915	N	N	2	N	N
31	20240726	110122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52500	700	2	1.35	83993500	1603	57.01	52200	53000	51100	67300	36300	51800	52397.69	5.65	-216	52533	52166	51633	51266	50733	52350	51450	125	15500	2500	38330	100	1	5009861	2630	5.60	0.45	12	0.03	9383.00	115613.00	64300	20240326	-18.35	45400	20230726	15.64	64300	-18.35	20240326	51100	2.74	20240726	64300	-18.35	20240326	45400	15.64	20230726	0.33	N	001630	2500	125 억	282915	N	N	2	N	N
32	20240726	100124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52000	200	2	0.39	8050300	155	5.51	52200	52200	51100	67300	36300	51800	51937.42	5.65	-26	52533	52166	51633	51266	50733	52350	51450	125	15500	2500	38330	100	1	5009861	2605	5.54	0.45	12	0.00	9383.00	115613.00	64300	20240326	-19.13	45400	20230726	14.54	64300	-19.13	20240326	51100	1.76	20240726	64300	-19.13	20240326	45400	14.54	20230726	0.33	N	001630	2500	125 억	282915	N	N	2	N	N
33	20240726	090123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	51100	-700	5	-1.35	1396200	27	0.96	52200	52200	51100	67300	36300	51800	51711.11	5.65	0	52533	52166	51633	51266	50733	52350	51450	125	15500	2500	38330	100	1	5009861	2560	5.45	0.44	12	0.00	9383.00	115613.00	64300	20240326	-20.53	45400	20230726	12.56	64300	-20.53	20240326	51100	0.00	20240726	64300	-20.53	20240326	45400	12.56	20230726	0.33	N	001630	2500	125 억	282915	N	N	2	N	N
34	20240725	160123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	51800	100	2	0.19	144841500	2812	41.56	51500	52000	51100	67200	36200	51700	51506.90	5.64	144	55233	53466	52533	50766	49833	53000	50300	125	15500	2500	38250	100	1	5009861	2595	5.52	0.45	12	0.06	9383.00	115613.00	64300	20240326	-19.44	45400	20230726	14.10	64300	-19.44	20240326	51100	1.37	20240725	64300	-19.44	20240326	45400	14.10	20230726	0.33	N	001630	2500	125 억	282711	N	N	2	N	N
35	20240725	150124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	51600	-100	5	-0.19	134958100	2621	38.74	51500	52000	51100	67200	36200	51700	51491.07	5.64	164	55233	53466	52533	50766	49833	53000	50300	125	15500	2500	38250	100	1	5009861	2585	5.50	0.45	12	0.05	9383.00	115613.00	64300	20240326	-19.75	45400	20230726	13.66	64300	-19.75	20240326	51100	0.98	20240725	64300	-19.75	20240326	45400	13.66	20230726	0.33	N	001630	2500	125 억	282711	N	N	2	N	N
36	20240725	140123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	51700	0	3	0.00	127107700	2469	36.49	51500	52000	51100	67200	36200	51700	51481.45	5.64	76	55233	53466	52533	50766	49833	53000	50300	125	15500	2500	38250	100	1	5009861	2590	5.51	0.45	12	0.05	9383.00	115613.00	64300	20240326	-19.60	45400	20230726	13.88	64300	-19.60	20240326	51100	1.17	20240725	64300	-19.60	20240326	45400	13.88	20230726	0.33	N	001630	2500	125 억	282711	N	N	2	N	N
37	20240725	130123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	51700	0	3	0.00	121515100	2361	34.90	51500	52000	51100	67200	36200	51700	51467.64	5.64	3	55233	53466	52533	50766	49833	53000	50300	125	15500	2500	38250	100	1	5009861	2590	5.51	0.45	12	0.05	9383.00	115613.00	64300	20240326	-19.60	45400	20230726	13.88	64300	-19.60	20240326	51100	1.17	20240725	64300	-19.60	20240326	45400	13.88	20230726	0.33	N	001630	2500	125 억	282711	N	N	2	N	N
38	20240725	120122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	51500	-200	5	-0.39	103014100	2003	29.60	51500	51800	51100	67200	36200	51700	51429.91	5.64	8	55233	53466	52533	50766	49833	53000	50300	125	15500	2500	38250	100	1	5009861	2580	5.49	0.45	12	0.04	9383.00	115613.00	64300	20240326	-19.91	45400	20230726	13.44	64300	-19.91	20240326	51100	0.78	20240725	64300	-19.91	20240326	45400	13.44	20230726	0.33	N	001630	2500	125 억	282711	N	N	2	N	N
39	20240725	110123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	51200	-500	5	-0.97	92148700	1792	26.49	51500	51800	51100	67200	36200	51700	51422.27	5.64	-8	55233	53466	52533	50766	49833	53000	50300	125	15500	2500	38250	100	1	5009861	2565	5.46	0.44	12	0.04	9383.00	115613.00	64300	20240326	-20.37	45400	20230726	12.78	64300	-20.37	20240326	51100	0.20	20240725	64300	-20.37	20240326	45400	12.78	20230726	0.33	N	001630	2500	125 억	282711	N	N	2	N	N
40	20240725	100123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	51600	-100	5	-0.19	29339200	569	8.41	51500	51800	51500	67200	36200	51700	51562.74	5.64	-110	55233	53466	52533	50766	49833	53000	50300	125	15500	2500	38250	100	1	5009861	2585	5.50	0.45	12	0.01	9383.00	115613.00	64300	20240326	-19.75	45400	20230726	13.66	64300	-19.75	20240326	51500	0.19	20240725	64300	-19.75	20240326	45400	13.66	20230726	0.33	N	001630	2500	125 억	282711	N	N	2	N	N
41	20240725	090123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	51700	0	3	0.00	6438100	125	1.85	51500	51700	51500	67200	36200	51700	51504.80	5.64	-22	55233	53466	52533	50766	49833	53000	50300	125	15500	2500	38250	100	1	5009861	2590	5.51	0.45	12	0.00	9383.00	115613.00	64300	20240326	-19.60	45400	20230726	13.88	64300	-19.60	20240326	51500	0.39	20240725	64300	-19.60	20240326	45400	13.88	20230726	0.33	N	001630	2500	125 억	282711	N	N	2	N	N
42	20240724	160123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	51700	-700	5	-1.34	353273200	6758	211.52	52400	54300	51600	68100	36700	52400	52274.82	5.64	-109	54400	53400	52800	51800	51200	53100	51500	125	15700	2500	38770	100	1	5009861	2590	5.51	0.45	12	0.13	9383.00	115613.00	64300	20240326	-19.60	45400	20230726	13.88	64300	-19.60	20240326	51600	0.19	20240724	64300	-19.60	20240326	45400	13.88	20230726	0.34	N	001630	2500	125 억	282646	N	N	2	N	N
43	20240724	150123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	51800	-600	5	-1.15	341422700	6529	204.35	52400	54300	51600	68100	36700	52400	52293.26	5.64	-32	54400	53400	52800	51800	51200	53100	51500	125	15700	2500	38770	100	1	5009861	2595	5.52	0.45	12	0.13	9383.00	115613.00	64300	20240326	-19.44	45400	20230726	14.10	64300	-19.44	20240326	51600	0.39	20240724	64300	-19.44	20240326	45400	14.10	20230726	0.34	N	001630	2500	125 억	282646	N	N	3	N	N
44	20240724	140123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52000	-400	5	-0.76	274308300	5236	163.88	52400	54300	51700	68100	36700	52400	52388.90	5.64	-123	54400	53400	52800	51800	51200	53100	51500	125	15700	2500	38770	100	1	5009861	2605	5.54	0.45	12	0.10	9383.00	115613.00	64300	20240326	-19.13	45400	20230726	14.54	64300	-19.13	20240326	51700	0.58	20240724	64300	-19.13	20240326	45400	14.54	20230726	0.34	N	001630	2500	125 억	282646	N	N	3	N	N
45	20240724	130123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	51900	-500	5	-0.95	255490700	4874	152.55	52400	54300	51700	68100	36700	52400	52419.10	5.64	-114	54400	53400	52800	51800	51200	53100	51500	125	15700	2500	38770	100	1	5009861	2600	5.53	0.45	12	0.10	9383.00	115613.00	64300	20240326	-19.28	45400	20230726	14.32	64300	-19.28	20240326	51700	0.39	20240724	64300	-19.28	20240326	45400	14.32	20230726	0.34	N	001630	2500	125 억	282646	N	N	3	N	N
46	20240724	120124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52400	0	3	0.00	135761100	2573	80.53	52400	54300	52100	68100	36700	52400	52763.74	5.64	-579	54400	53400	52800	51800	51200	53100	51500	125	15700	2500	38770	100	1	5009861	2625	5.58	0.45	12	0.05	9383.00	115613.00	64300	20240326	-18.51	45400	20230726	15.42	64300	-18.51	20240326	52100	0.58	20240724	64300	-18.51	20240326	45400	15.42	20230726	0.34	N	001630	2500	125 억	282646	N	N	3	N	N
47	20240724	110123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52300	-100	5	-0.19	126344200	2393	74.90	52400	54300	52100	68100	36700	52400	52797.41	5.64	-427	54400	53400	52800	51800	51200	53100	51500	125	15700	2500	38770	100	1	5009861	2620	5.57	0.45	12	0.05	9383.00	115613.00	64300	20240326	-18.66	45400	20230726	15.20	64300	-18.66	20240326	52100	0.38	20240724	64300	-18.66	20240326	45400	15.20	20230726	0.34	N	001630	2500	125 억	282646	N	N	3	N	N
48	20240724	100124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52300	-100	5	-0.19	109231300	2066	64.66	52400	54300	52100	68100	36700	52400	52870.91	5.64	-309	54400	53400	52800	51800	51200	53100	51500	125	15700	2500	38770	100	1	5009861	2620	5.57	0.45	12	0.04	9383.00	115613.00	64300	20240326	-18.66	45400	20230726	15.20	64300	-18.66	20240326	52100	0.38	20240724	64300	-18.66	20240326	45400	15.20	20230726	0.34	N	001630	2500	125 억	282646	N	N	3	N	N
49	20240724	090123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52400	0	3	0.00	838400	16	0.50	52400	52400	52400	68100	36700	52400	52400.00	5.64	-15	54400	53400	52800	51800	51200	53100	51500	125	15700	2500	38770	100	1	5009861	2625	5.58	0.45	12	0.00	9383.00	115613.00	64300	20240326	-18.51	45400	20230726	15.42	64300	-18.51	20240326	52200	0.38	20240723	64300	-18.51	20240326	45400	15.42	20230726	0.34	N	001630	2500	125 억	282646	N	N	3	N	N
50	20240723	160123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52400	-1200	5	-2.24	167883100	3195	79.89	53600	53800	52200	69600	37600	53600	52545.57	5.64	-527	55733	54666	53533	52466	51333	54100	51900	125	16000	2500	39660	100	1	5009861	2625	5.58	0.45	12	0.06	9383.00	115613.00	64300	20240326	-18.51	45400	20230726	15.42	64300	-18.51	20240326	52200	0.38	20240723	64300	-18.51	20240326	45400	15.42	20230726	0.34	N	001630	2500	125 억	282805	N	N	3	N	N
51	20240723	150125	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52500	-1100	5	-2.05	163114400	3104	77.62	53600	53800	52200	69600	37600	53600	52549.74	5.64	-521	55733	54666	53533	52466	51333	54100	51900	125	16000	2500	39660	100	1	5009861	2630	5.60	0.45	12	0.06	9383.00	115613.00	64300	20240326	-18.35	45400	20230726	15.64	64300	-18.35	20240326	52200	0.57	20240723	64300	-18.35	20240326	45400	15.64	20230726	0.34	N	001630	2500	125 억	282805	N	N	2	N	N
52	20240723	140122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52300	-1300	5	-2.43	152385400	2899	72.49	53600	53800	52200	69600	37600	53600	52564.82	5.64	-526	55733	54666	53533	52466	51333	54100	51900	125	16000	2500	39660	100	1	5009861	2620	5.57	0.45	12	0.06	9383.00	115613.00	64300	20240326	-18.66	45400	20230726	15.20	64300	-18.66	20240326	52200	0.19	20240723	64300	-18.66	20240326	45400	15.20	20230726	0.34	N	001630	2500	125 억	282805	N	N	2	N	N
53	20240723	130122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52300	-1300	5	-2.43	128262800	2438	60.97	53600	53800	52300	69600	37600	53600	52609.84	5.64	-524	55733	54666	53533	52466	51333	54100	51900	125	16000	2500	39660	100	1	5009861	2620	5.57	0.45	12	0.05	9383.00	115613.00	64300	20240326	-18.66	45400	20230726	15.20	64300	-18.66	20240326	52300	0.00	20240723	64300	-18.66	20240326	45400	15.20	20230726	0.34	N	001630	2500	125 억	282805	N	N	2	N	N
54	20240723	120124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52300	-1300	5	-2.43	109791000	2085	52.14	53600	53800	52300	69600	37600	53600	52657.55	5.64	-416	55733	54666	53533	52466	51333	54100	51900	125	16000	2500	39660	100	1	5009861	2620	5.57	0.45	12	0.04	9383.00	115613.00	64300	20240326	-18.66	45400	20230726	15.20	64300	-18.66	20240326	52300	0.00	20240723	64300	-18.66	20240326	45400	15.20	20230726	0.34	N	001630	2500	125 억	282805	N	N	2	N	N
55	20240723	110123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52500	-1100	5	-2.05	91347900	1733	43.34	53600	53800	52400	69600	37600	53600	52710.85	5.64	-359	55733	54666	53533	52466	51333	54100	51900	125	16000	2500	39660	100	1	5009861	2630	5.60	0.45	12	0.03	9383.00	115613.00	64300	20240326	-18.35	45400	20230726	15.64	64300	-18.35	20240326	52400	0.19	20240723	64300	-18.35	20240326	45400	15.64	20230726	0.34	N	001630	2500	125 억	282805	N	N	2	N	N
56	20240723	100123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52500	-1100	5	-2.05	48873200	924	23.11	53600	53800	52500	69600	37600	53600	52893.07	5.64	-260	55733	54666	53533	52466	51333	54100	51900	125	16000	2500	39660	100	1	5009861	2630	5.60	0.45	12	0.02	9383.00	115613.00	64300	20240326	-18.35	45400	20230726	15.64	64300	-18.35	20240326	52400	0.19	20240722	64300	-18.35	20240326	45400	15.64	20230726	0.34	N	001630	2500	125 억	282805	N	N	2	N	N
57	20240723	090123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53600	0	3	0.00	964800	18	0.45	53600	53600	53600	69600	37600	53600	53600.00	5.64	-3	55733	54666	53533	52466	51333	54100	51900	125	16000	2500	39660	100	1	5009861	2685	5.71	0.46	12	0.00	9383.00	115613.00	64300	20240326	-16.64	45400	20230726	18.06	64300	-16.64	20240326	52400	2.29	20240722	64300	-16.64	20240326	45400	18.06	20230726	0.34	N	001630	2500	125 억	282805	N	N	2	N	N
58	20240722	160123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53600	-700	5	-1.29	211715800	3991	142.03	54300	54600	52400	70500	38100	54300	53048.03	5.63	406	56100	55200	54700	53800	53300	54950	53550	125	16200	2500	40180	100	1	5009861	2685	5.71	0.46	12	0.08	9383.00	115613.00	64300	20240326	-16.64	45400	20230726	18.06	64300	-16.64	20240326	52400	2.29	20240722	64300	-16.64	20240326	45400	18.06	20230726	0.33	N	001630	2500	125 억	282165	N	N	2	N	N
59	20240722	150123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52800	-1500	5	-2.76	204377900	3853	137.12	54300	54600	52400	70500	38100	54300	53043.84	5.63	444	56100	55200	54700	53800	53300	54950	53550	125	16200	2500	40180	100	1	5009861	2645	5.63	0.46	12	0.08	9383.00	115613.00	64300	20240326	-17.88	45400	20230726	16.30	64300	-17.88	20240326	52400	0.76	20240722	64300	-17.88	20240326	45400	16.30	20230726	0.33	N	001630	2500	125 억	282165	N	N	3	N	N
60	20240722	140123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53000	-1300	5	-2.39	108165400	2026	72.10	54300	54600	52900	70500	38100	54300	53388.65	5.63	12	56100	55200	54700	53800	53300	54950	53550	125	16200	2500	40180	100	1	5009861	2655	5.65	0.46	12	0.04	9383.00	115613.00	64300	20240326	-17.57	45400	20230726	16.74	64300	-17.57	20240326	52600	0.76	20240704	64300	-17.57	20240326	45400	16.74	20230726	0.33	N	001630	2500	125 억	282165	N	N	3	N	N
61	20240722	130122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53200	-1100	5	-2.03	93048700	1741	61.96	54300	54600	53000	70500	38100	54300	53445.55	5.63	8	56100	55200	54700	53800	53300	54950	53550	125	16200	2500	40180	100	1	5009861	2665	5.67	0.46	12	0.03	9383.00	115613.00	64300	20240326	-17.26	45400	20230726	17.18	64300	-17.26	20240326	52600	1.14	20240704	64300	-17.26	20240326	45400	17.18	20230726	0.33	N	001630	2500	125 억	282165	N	N	3	N	N
62	20240722	120122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53000	-1300	5	-2.39	89220100	1669	59.40	54300	54600	53000	70500	38100	54300	53457.22	5.63	57	56100	55200	54700	53800	53300	54950	53550	125	16200	2500	40180	100	1	5009861	2655	5.65	0.46	12	0.03	9383.00	115613.00	64300	20240326	-17.57	45400	20230726	16.74	64300	-17.57	20240326	52600	0.76	20240704	64300	-17.57	20240326	45400	16.74	20230726	0.33	N	001630	2500	125 억	282165	N	N	3	N	N
63	20240722	110123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53100	-1200	5	-2.21	84231400	1575	56.05	54300	54600	53000	70500	38100	54300	53480.25	5.63	69	56100	55200	54700	53800	53300	54950	53550	125	16200	2500	40180	100	1	5009861	2660	5.66	0.46	12	0.03	9383.00	115613.00	64300	20240326	-17.42	45400	20230726	16.96	64300	-17.42	20240326	52600	0.95	20240704	64300	-17.42	20240326	45400	16.96	20230726	0.33	N	001630	2500	125 억	282165	N	N	3	N	N
64	20240722	100123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53300	-1000	5	-1.84	52155900	971	34.56	54300	54600	53200	70500	38100	54300	53713.59	5.63	-85	56100	55200	54700	53800	53300	54950	53550	125	16200	2500	40180	100	1	5009861	2670	5.68	0.46	12	0.02	9383.00	115613.00	64300	20240326	-17.11	45400	20230726	17.40	64300	-17.11	20240326	52600	1.33	20240704	64300	-17.11	20240326	45400	17.40	20230726	0.33	N	001630	2500	125 억	282165	N	N	3	N	N
65	20240722	090122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54300	0	3	0.00	108600	2	0.07	54300	54300	54300	70500	38100	54300	54300.00	5.63	0	56100	55200	54700	53800	53300	54950	53550	125	16200	2500	40180	100	1	5009861	2720	5.79	0.47	12	0.00	9383.00	115613.00	64300	20240326	-15.55	45400	20230726	19.60	64300	-15.55	20240326	52600	3.23	20240704	64300	-15.55	20240326	45400	19.60	20230726	0.33	N	001630	2500	125 억	282165	N	N	3	N	N
66	20240719	160122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54300	-700	5	-1.27	153097900	2810	108.54	55600	55600	54200	71500	38500	55000	54483.24	5.62	140	56266	55632	55066	54432	53866	55350	54150	125	16500	2500	40700	100	1	5009861	2720	5.79	0.47	12	0.06	9383.00	115613.00	64300	20240326	-15.55	45400	20230726	19.60	64300	-15.55	20240326	52600	3.23	20240704	64300	-15.55	20240326	45400	19.60	20230726	0.33	N	001630	2500	125 억	281602	N	N	3	N	N
67	20240719	150123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54300	-700	5	-1.27	135126300	2479	95.75	55600	55600	54200	71500	38500	55000	54508.39	5.62	34	56266	55632	55066	54432	53866	55350	54150	125	16500	2500	40700	100	1	5009861	2720	5.79	0.47	12	0.05	9383.00	115613.00	64300	20240326	-15.55	45400	20230726	19.60	64300	-15.55	20240326	52600	3.23	20240704	64300	-15.55	20240326	45400	19.60	20230726	0.33	N	001630	2500	125 억	281602	N	N	3	N	N
68	20240719	140123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54200	-800	5	-1.45	97720300	1790	69.14	55600	55600	54200	71500	38500	55000	54592.35	5.62	-139	56266	55632	55066	54432	53866	55350	54150	125	16500	2500	40700	100	1	5009861	2715	5.78	0.47	12	0.04	9383.00	115613.00	64300	20240326	-15.71	45400	20230726	19.38	64300	-15.71	20240326	52600	3.04	20240704	64300	-15.71	20240326	45400	19.38	20230726	0.33	N	001630	2500	125 억	281602	N	N	3	N	N
69	20240719	130122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54700	-300	5	-0.55	78025800	1428	55.16	55600	55600	54300	71500	38500	55000	54639.92	5.62	-240	56266	55632	55066	54432	53866	55350	54150	125	16500	2500	40700	100	1	5009861	2740	5.83	0.47	12	0.03	9383.00	115613.00	64300	20240326	-14.93	45400	20230726	20.48	64300	-14.93	20240326	52600	3.99	20240704	64300	-14.93	20240326	45400	20.48	20230726	0.33	N	001630	2500	125 억	281602	N	N	3	N	N
70	20240719	120121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54600	-400	5	-0.73	73536300	1346	51.99	55600	55600	54300	71500	38500	55000	54633.21	5.62	-237	56266	55632	55066	54432	53866	55350	54150	125	16500	2500	40700	100	1	5009861	2735	5.82	0.47	12	0.03	9383.00	115613.00	64300	20240326	-15.09	45400	20230726	20.26	64300	-15.09	20240326	52600	3.80	20240704	64300	-15.09	20240326	45400	20.26	20230726	0.33	N	001630	2500	125 억	281602	N	N	3	N	N
71	20240719	110123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54600	-400	5	-0.73	64575000	1182	45.65	55600	55600	54300	71500	38500	55000	54631.98	5.62	-137	56266	55632	55066	54432	53866	55350	54150	125	16500	2500	40700	100	1	5009861	2735	5.82	0.47	12	0.02	9383.00	115613.00	64300	20240326	-15.09	45400	20230726	20.26	64300	-15.09	20240326	52600	3.80	20240704	64300	-15.09	20240326	45400	20.26	20230726	0.33	N	001630	2500	125 억	281602	N	N	3	N	N
72	20240719	100119	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54700	-300	5	-0.55	22341600	408	15.76	55600	55600	54500	71500	38500	55000	54758.82	5.62	-98	56266	55632	55066	54432	53866	55350	54150	125	16500	2500	40700	100	1	5009861	2740	5.83	0.47	12	0.01	9383.00	115613.00	64300	20240326	-14.93	45400	20230726	20.48	64300	-14.93	20240326	52600	3.99	20240704	64300	-14.93	20240326	45400	20.48	20230726	0.33	N	001630	2500	125 억	281602	N	N	3	N	N
73	20240719	090127	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55100	100	2	0.18	1878500	34	1.31	55600	55600	55000	71500	38500	55000	55250.00	5.62	-10	56266	55632	55066	54432	53866	55350	54150	125	16500	2500	40700	100	1	5009861	2760	5.87	0.48	12	0.00	9383.00	115613.00	64300	20240326	-14.31	45400	20230726	21.37	64300	-14.31	20240326	52600	4.75	20240704	64300	-14.31	20240326	45400	21.37	20230726	0.33	N	001630	2500	125 억	281602	N	N	3	N	N
74	20240718	160122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55000	-500	5	-0.90	141849600	2589	51.03	55700	55700	54500	72100	38900	55500	54789.18	5.61	81	56166	55832	55366	55032	54566	56000	55200	125	16600	2500	41070	100	1	5009861	2755	5.86	0.48	12	0.05	9383.00	115613.00	64300	20240326	-14.46	45400	20230726	21.15	64300	-14.46	20240326	52600	4.56	20240704	64300	-14.46	20240326	45400	21.15	20230726	0.33	N	001630	2500	125 억	281270	N	N	3	N	N
75	20240718	150122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54700	-800	5	-1.44	135648600	2476	48.81	55700	55700	54500	72100	38900	55500	54785.38	5.61	90	56166	55832	55366	55032	54566	56000	55200	125	16600	2500	41070	100	1	5009861	2740	5.83	0.47	12	0.05	9383.00	115613.00	64300	20240326	-14.93	45400	20230726	20.48	64300	-14.93	20240326	52600	3.99	20240704	64300	-14.93	20240326	45400	20.48	20230726	0.33	N	001630	2500	125 억	281270	N	N	6	N	N
76	20240718	140121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54600	-900	5	-1.62	118471200	2162	42.62	55700	55700	54500	72100	38900	55500	54797.04	5.61	-20	56166	55832	55366	55032	54566	56000	55200	125	16600	2500	41070	100	1	5009861	2735	5.82	0.47	12	0.04	9383.00	115613.00	64300	20240326	-15.09	45400	20230726	20.26	64300	-15.09	20240326	52600	3.80	20240704	64300	-15.09	20240326	45400	20.26	20230726	0.33	N	001630	2500	125 억	281270	N	N	6	N	N
77	20240718	130122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54800	-700	5	-1.26	109346700	1995	39.33	55700	55700	54500	72100	38900	55500	54810.38	5.61	-42	56166	55832	55366	55032	54566	56000	55200	125	16600	2500	41070	100	1	5009861	2745	5.84	0.47	12	0.04	9383.00	115613.00	64300	20240326	-14.77	45400	20230726	20.70	64300	-14.77	20240326	52600	4.18	20240704	64300	-14.77	20240326	45400	20.70	20230726	0.33	N	001630	2500	125 억	281270	N	N	6	N	N
78	20240718	120121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54700	-800	5	-1.44	59024700	1078	21.25	55700	55700	54500	72100	38900	55500	54753.90	5.61	-185	56166	55832	55366	55032	54566	56000	55200	125	16600	2500	41070	100	1	5009861	2740	5.83	0.47	12	0.02	9383.00	115613.00	64300	20240326	-14.93	45400	20230726	20.48	64300	-14.93	20240326	52600	3.99	20240704	64300	-14.93	20240326	45400	20.48	20230726	0.33	N	001630	2500	125 억	281270	N	N	6	N	N
79	20240718	110122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54500	-1000	5	-1.80	46716400	853	16.81	55700	55700	54500	72100	38900	55500	54767.17	5.61	-151	56166	55832	55366	55032	54566	56000	55200	125	16600	2500	41070	100	1	5009861	2730	5.81	0.47	12	0.02	9383.00	115613.00	64300	20240326	-15.24	45400	20230726	20.04	64300	-15.24	20240326	52600	3.61	20240704	64300	-15.24	20240326	45400	20.04	20230726	0.33	N	001630	2500	125 억	281270	N	N	6	N	N
80	20240718	100122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54800	-700	5	-1.26	18487700	336	6.62	55700	55700	54800	72100	38900	55500	55022.92	5.61	-67	56166	55832	55366	55032	54566	56000	55200	125	16600	2500	41070	100	1	5009861	2745	5.84	0.47	12	0.01	9383.00	115613.00	64300	20240326	-14.77	45400	20230726	20.70	64300	-14.77	20240326	52600	4.18	20240704	64300	-14.77	20240326	45400	20.70	20230726	0.33	N	001630	2500	125 억	281270	N	N	6	N	N
81	20240718	090124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55100	-400	5	-0.72	333600	6	0.12	55700	55700	55100	72100	38900	55500	55600.00	5.61	-2	56166	55832	55366	55032	54566	56000	55200	125	16600	2500	41070	100	1	5009861	2760	5.87	0.48	12	0.00	9383.00	115613.00	64300	20240326	-14.31	45400	20230726	21.37	64300	-14.31	20240326	52600	4.75	20240704	64300	-14.31	20240326	45400	21.37	20230726	0.33	N	001630	2500	125 억	281270	N	N	6	N	N
82	20240717	160124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55500	300	2	0.54	102365300	1853	81.52	55000	55700	54900	71700	38700	55200	55243.01	5.61	-393	56266	55732	55266	54732	54266	55500	54500	125	16500	2500	40840	100	1	5009861	2780	5.91	0.48	12	0.04	9383.00	115613.00	64300	20240326	-13.69	45400	20230726	22.25	64300	-13.69	20240326	52600	5.51	20240704	64300	-13.69	20240326	45400	22.25	20230726	0.32	N	001630	2500	125 억	280847	N	N	6	N	N
83	20240717	150124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55600	400	2	0.72	94823900	1717	75.54	55000	55700	54900	71700	38700	55200	55226.50	5.61	-347	56266	55732	55266	54732	54266	55500	54500	125	16500	2500	40840	100	1	5009861	2785	5.93	0.48	12	0.03	9383.00	115613.00	64300	20240326	-13.53	45400	20230726	22.47	64300	-13.53	20240326	52600	5.70	20240704	64300	-13.53	20240326	45400	22.47	20230726	0.32	N	001630	2500	125 억	280847	N	N	3	N	N
84	20240717	140124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55400	200	2	0.36	67901300	1232	54.20	55000	55400	54900	71700	38700	55200	55114.69	5.61	-189	56266	55732	55266	54732	54266	55500	54500	125	16500	2500	40840	100	1	5009861	2775	5.90	0.48	12	0.02	9383.00	115613.00	64300	20240326	-13.84	45400	20230726	22.03	64300	-13.84	20240326	52600	5.32	20240704	64300	-13.84	20240326	45400	22.03	20230726	0.32	N	001630	2500	125 억	280847	N	N	3	N	N
85	20240717	130124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55300	100	2	0.18	55026500	999	43.95	55000	55300	54900	71700	38700	55200	55081.58	5.61	-133	56266	55732	55266	54732	54266	55500	54500	125	16500	2500	40840	100	1	5009861	2770	5.89	0.48	12	0.02	9383.00	115613.00	64300	20240326	-14.00	45400	20230726	21.81	64300	-14.00	20240326	52600	5.13	20240704	64300	-14.00	20240326	45400	21.81	20230726	0.32	N	001630	2500	125 억	280847	N	N	3	N	N
86	20240717	120124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55000	-200	5	-0.36	41145800	747	32.86	55000	55300	54900	71700	38700	55200	55081.39	5.61	-80	56266	55732	55266	54732	54266	55500	54500	125	16500	2500	40840	100	1	5009861	2755	5.86	0.48	12	0.01	9383.00	115613.00	64300	20240326	-14.46	45400	20230726	21.15	64300	-14.46	20240326	52600	4.56	20240704	64300	-14.46	20240326	45400	21.15	20230726	0.32	N	001630	2500	125 억	280847	N	N	3	N	N
87	20240717	110124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55200	0	3	0.00	34431300	625	27.50	55000	55300	55000	71700	38700	55200	55090.08	5.61	-23	56266	55732	55266	54732	54266	55500	54500	125	16500	2500	40840	100	1	5009861	2765	5.88	0.48	12	0.01	9383.00	115613.00	64300	20240326	-14.15	45400	20230726	21.59	64300	-14.15	20240326	52600	4.94	20240704	64300	-14.15	20240326	45400	21.59	20230726	0.32	N	001630	2500	125 억	280847	N	N	3	N	N
88	20240717	100124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55000	-200	5	-0.36	26170700	475	20.90	55000	55300	55000	71700	38700	55200	55096.21	5.61	19	56266	55732	55266	54732	54266	55500	54500	125	16500	2500	40840	100	1	5009861	2755	5.86	0.48	12	0.01	9383.00	115613.00	64300	20240326	-14.46	45400	20230726	21.15	64300	-14.46	20240326	52600	4.56	20240704	64300	-14.46	20240326	45400	21.15	20230726	0.32	N	001630	2500	125 억	280847	N	N	3	N	N
89	20240717	090119	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55000	-200	5	-0.36	3355000	61	2.68	55000	55000	55000	71700	38700	55200	55000.00	5.61	-6	56266	55732	55266	54732	54266	55500	54500	125	16500	2500	40840	100	1	5009861	2755	5.86	0.48	12	0.00	9383.00	115613.00	64300	20240326	-14.46	45400	20230726	21.15	64300	-14.46	20240326	52600	4.56	20240704	64300	-14.46	20240326	45400	21.15	20230726	0.32	N	001630	2500	125 억	280847	N	N	3	N	N
90	20240716	160124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55200	-400	5	-0.72	125640000	2273	108.29	55800	55800	54800	72200	39000	55600	55274.97	5.61	-630	56800	56200	55700	55100	54600	55950	54850	125	16600	2500	41140	100	1	5009861	2765	5.88	0.48	12	0.05	9383.00	115613.00	64300	20240326	-14.15	45400	20230726	21.59	64300	-14.15	20240326	52600	4.94	20240704	64300	-14.15	20240326	45400	21.59	20230726	0.30	N	001630	2500	125 억	281092	N	N	3	N	N
91	20240716	150125	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55500	-100	5	-0.18	108715700	1967	93.71	55800	55800	54800	72200	39000	55600	55269.80	5.61	-616	56800	56200	55700	55100	54600	55950	54850	125	16600	2500	41140	100	1	5009861	2780	5.91	0.48	12	0.04	9383.00	115613.00	64300	20240326	-13.69	45400	20230726	22.25	64300	-13.69	20240326	52600	5.51	20240704	64300	-13.69	20240326	45400	22.25	20230726	0.30	N	001630	2500	125 억	281092	N	N	4	N	N
92	20240716	140125	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55300	-300	5	-0.54	84287900	1526	72.70	55800	55800	54800	72200	39000	55600	55234.53	5.61	-452	56800	56200	55700	55100	54600	55950	54850	125	16600	2500	41140	100	1	5009861	2770	5.89	0.48	12	0.03	9383.00	115613.00	64300	20240326	-14.00	45400	20230726	21.81	64300	-14.00	20240326	52600	5.13	20240704	64300	-14.00	20240326	45400	21.81	20230726	0.30	N	001630	2500	125 억	281092	N	N	4	N	N
93	20240716	130124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55300	-300	5	-0.54	19361400	349	16.63	55800	55800	55100	72200	39000	55600	55476.79	5.61	-68	56800	56200	55700	55100	54600	55950	54850	125	16600	2500	41140	100	1	5009861	2770	5.89	0.48	12	0.01	9383.00	115613.00	64300	20240326	-14.00	45400	20230726	21.81	64300	-14.00	20240326	52600	5.13	20240704	64300	-14.00	20240326	45400	21.81	20230726	0.30	N	001630	2500	125 억	281092	N	N	4	N	N
94	20240716	120125	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55400	-200	5	-0.36	15927600	287	13.67	55800	55800	55100	72200	39000	55600	55496.86	5.61	-49	56800	56200	55700	55100	54600	55950	54850	125	16600	2500	41140	100	1	5009861	2775	5.90	0.48	12	0.01	9383.00	115613.00	64300	20240326	-13.84	45400	20230726	22.03	64300	-13.84	20240326	52600	5.32	20240704	64300	-13.84	20240326	45400	22.03	20230726	0.30	N	001630	2500	125 억	281092	N	N	4	N	N
95	20240716	110125	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55400	-200	5	-0.36	13765500	248	11.82	55800	55800	55100	72200	39000	55600	55506.05	5.61	-54	56800	56200	55700	55100	54600	55950	54850	125	16600	2500	41140	100	1	5009861	2775	5.90	0.48	12	0.00	9383.00	115613.00	64300	20240326	-13.84	45400	20230726	22.03	64300	-13.84	20240326	52600	5.32	20240704	64300	-13.84	20240326	45400	22.03	20230726	0.30	N	001630	2500	125 억	281092	N	N	4	N	N
96	20240716	100124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55300	-300	5	-0.54	10281600	185	8.81	55800	55800	55200	72200	39000	55600	55576.22	5.61	-40	56800	56200	55700	55100	54600	55950	54850	125	16600	2500	41140	100	1	5009861	2770	5.89	0.48	12	0.00	9383.00	115613.00	64300	20240326	-14.00	45400	20230726	21.81	64300	-14.00	20240326	52600	5.13	20240704	64300	-14.00	20240326	45400	21.81	20230726	0.30	N	001630	2500	125 억	281092	N	N	4	N	N
97	20240716	090123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55800	200	2	0.36	3627000	65	3.10	55800	55800	55800	72200	39000	55600	55800.00	5.61	-55	56800	56200	55700	55100	54600	55950	54850	125	16600	2500	41140	100	1	5009861	2796	5.95	0.48	12	0.00	9383.00	115613.00	64300	20240326	-13.22	45400	20230726	22.91	64300	-13.22	20240326	52600	6.08	20240704	64300	-13.22	20240326	45400	22.91	20230726	0.30	N	001630	2500	125 억	281092	N	N	4	N	N
98	20240715	160123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55600	-600	5	-1.07	116703800	2099	52.01	56000	56300	55200	73000	39400	56200	55599.71	5.60	-451	56866	56532	55866	55532	54866	56700	55700	125	16800	2500	41580	100	1	5009861	2785	5.93	0.48	12	0.04	9383.00	115613.00	64300	20240326	-13.53	45400	20230726	22.47	64300	-13.53	20240326	52600	5.70	20240704	64300	-13.53	20240326	45400	22.47	20230726	0.30	N	001630	2500	125 억	280459	N	N	4	N	N
99	20240715	150123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55600	-600	5	-1.07	111081100	1998	49.50	56000	56300	55200	73000	39400	56200	55596.15	5.60	-425	56866	56532	55866	55532	54866	56700	55700	125	16800	2500	41580	100	1	5009861	2785	5.93	0.48	12	0.04	9383.00	115613.00	64300	20240326	-13.53	45400	20230726	22.47	64300	-13.53	20240326	52600	5.70	20240704	64300	-13.53	20240326	45400	22.47	20230726	0.30	N	001630	2500	125 억	280459	N	N	3	N	N
100	20240715	140123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55300	-900	5	-1.60	96138500	1728	42.81	56000	56300	55300	73000	39400	56200	55635.71	5.60	-376	56866	56532	55866	55532	54866	56700	55700	125	16800	2500	41580	100	1	5009861	2770	5.89	0.48	12	0.03	9383.00	115613.00	64300	20240326	-14.00	45400	20230726	21.81	64300	-14.00	20240326	52600	5.13	20240704	64300	-14.00	20240326	45400	21.81	20230726	0.30	N	001630	2500	125 억	280459	N	N	3	N	N
101	20240715	130123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55400	-800	5	-1.42	79559000	1429	35.41	56000	56300	55300	73000	39400	56200	55674.60	5.60	-317	56866	56532	55866	55532	54866	56700	55700	125	16800	2500	41580	100	1	5009861	2775	5.90	0.48	12	0.03	9383.00	115613.00	64300	20240326	-13.84	45400	20230726	22.03	64300	-13.84	20240326	52600	5.32	20240704	64300	-13.84	20240326	45400	22.03	20230726	0.30	N	001630	2500	125 억	280459	N	N	3	N	N
102	20240715	120124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55800	-400	5	-0.71	64103200	1151	28.52	56000	56300	55300	73000	39400	56200	55693.48	5.60	-258	56866	56532	55866	55532	54866	56700	55700	125	16800	2500	41580	100	1	5009861	2796	5.95	0.48	12	0.02	9383.00	115613.00	64300	20240326	-13.22	45400	20230726	22.91	64300	-13.22	20240326	52600	6.08	20240704	64300	-13.22	20240326	45400	22.91	20230726	0.30	N	001630	2500	125 억	280459	N	N	3	N	N
103	20240715	110124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55300	-900	5	-1.60	46202400	829	20.54	56000	56300	55300	73000	39400	56200	55732.69	5.60	-181	56866	56532	55866	55532	54866	56700	55700	125	16800	2500	41580	100	1	5009861	2770	5.89	0.48	12	0.02	9383.00	115613.00	64300	20240326	-14.00	45400	20230726	21.81	64300	-14.00	20240326	52600	5.13	20240704	64300	-14.00	20240326	45400	21.81	20230726	0.30	N	001630	2500	125 억	280459	N	N	3	N	N
104	20240715	100124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55400	-800	5	-1.42	30062400	538	13.33	56000	56300	55400	73000	39400	56200	55878.07	5.60	-76	56866	56532	55866	55532	54866	56700	55700	125	16800	2500	41580	100	1	5009861	2775	5.90	0.48	12	0.01	9383.00	115613.00	64300	20240326	-13.84	45400	20230726	22.03	64300	-13.84	20240326	52600	5.32	20240704	64300	-13.84	20240326	45400	22.03	20230726	0.30	N	001630	2500	125 억	280459	N	N	3	N	N
105	20240715	090123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56000	-200	5	-0.36	560000	10	0.25	56000	56000	56000	73000	39400	56200	56000.00	5.60	1	56866	56532	55866	55532	54866	56700	55700	125	16800	2500	41580	100	1	5009861	2806	5.97	0.48	12	0.00	9383.00	115613.00	64300	20240326	-12.91	45400	20230726	23.35	64300	-12.91	20240326	52600	6.46	20240704	64300	-12.91	20240326	45400	23.35	20230726	0.30	N	001630	2500	125 억	280459	N	N	3	N	N
106	20240712	160123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56200	100	2	0.18	224329000	4036	335.77	56200	56200	55200	72900	39300	56100	55582.01	5.58	248	56500	56300	55900	55700	55300	56400	55800	125	16800	2500	41510	100	1	5009861	2816	5.99	0.49	12	0.08	9383.00	115613.00	64300	20240326	-12.60	45400	20230726	23.79	64300	-12.60	20240326	52600	6.84	20240704	64300	-12.60	20240326	45400	23.79	20230726	0.29	N	001630	2500	125 억	279631	N	N	3	N	N
107	20240712	150123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56000	-100	5	-0.18	214989400	3869	321.88	56200	56200	55200	72900	39300	56100	55567.17	5.58	272	56500	56300	55900	55700	55300	56400	55800	125	16800	2500	41510	100	1	5009861	2806	5.97	0.48	12	0.08	9383.00	115613.00	64300	20240326	-12.91	45400	20230726	23.35	64300	-12.91	20240326	52600	6.46	20240704	64300	-12.91	20240326	45400	23.35	20230726	0.29	N	001630	2500	125 억	279631	N	N	19	N	N
108	20240712	140124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55400	-700	5	-1.25	187442200	3376	280.87	56200	56200	55200	72900	39300	56100	55521.98	5.58	381	56500	56300	55900	55700	55300	56400	55800	125	16800	2500	41510	100	1	5009861	2775	5.90	0.48	12	0.07	9383.00	115613.00	64300	20240326	-13.84	45400	20230726	22.03	64300	-13.84	20240326	52600	5.32	20240704	64300	-13.84	20240326	45400	22.03	20230726	0.29	N	001630	2500	125 억	279631	N	N	19	N	N
109	20240712	130123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55400	-700	5	-1.25	136390900	2454	204.16	56200	56200	55200	72900	39300	56100	55579.01	5.58	392	56500	56300	55900	55700	55300	56400	55800	125	16800	2500	41510	100	1	5009861	2775	5.90	0.48	12	0.05	9383.00	115613.00	64300	20240326	-13.84	45400	20230726	22.03	64300	-13.84	20240326	52600	5.32	20240704	64300	-13.84	20240326	45400	22.03	20230726	0.29	N	001630	2500	125 억	279631	N	N	19	N	N
110	20240712	120124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55600	-500	5	-0.89	126468700	2275	189.27	56200	56200	55200	72900	39300	56100	55590.64	5.58	406	56500	56300	55900	55700	55300	56400	55800	125	16800	2500	41510	100	1	5009861	2785	5.93	0.48	12	0.05	9383.00	115613.00	64300	20240326	-13.53	45400	20230726	22.47	64300	-13.53	20240326	52600	5.70	20240704	64300	-13.53	20240326	45400	22.47	20230726	0.29	N	001630	2500	125 억	279631	N	N	19	N	N
111	20240712	110123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55900	-200	5	-0.36	97845600	1762	146.59	56200	56200	55200	72900	39300	56100	55530.99	5.58	418	56500	56300	55900	55700	55300	56400	55800	125	16800	2500	41510	100	1	5009861	2801	5.96	0.48	12	0.04	9383.00	115613.00	64300	20240326	-13.06	45400	20230726	23.13	64300	-13.06	20240326	52600	6.27	20240704	64300	-13.06	20240326	45400	23.13	20230726	0.29	N	001630	2500	125 억	279631	N	N	19	N	N
112	20240712	100123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55600	-500	5	-0.89	77255200	1392	115.81	56200	56200	55200	72900	39300	56100	55499.43	5.58	265	56500	56300	55900	55700	55300	56400	55800	125	16800	2500	41510	100	1	5009861	2785	5.93	0.48	12	0.03	9383.00	115613.00	64300	20240326	-13.53	45400	20230726	22.47	64300	-13.53	20240326	52600	5.70	20240704	64300	-13.53	20240326	45400	22.47	20230726	0.29	N	001630	2500	125 억	279631	N	N	19	N	N
113	20240712	090123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56200	100	2	0.18	112400	2	0.17	56200	56200	56200	72900	39300	56100	56200.00	5.58	1	56500	56300	55900	55700	55300	56400	55800	125	16800	2500	41510	100	1	5009861	2816	5.99	0.49	12	0.00	9383.00	115613.00	64300	20240326	-12.60	45400	20230726	23.79	64300	-12.60	20240326	52600	6.84	20240704	64300	-12.60	20240326	45400	23.79	20230726	0.29	N	001630	2500	125 억	279631	N	N	19	N	N
114	20240711	160123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56100	100	2	0.18	66982000	1202	21.47	55900	56100	55500	72800	39200	56000	55725.23	5.57	97	57466	56732	55766	55032	54066	57100	55400	125	16800	2500	41440	100	1	5009861	2811	5.98	0.49	12	0.02	9383.00	115613.00	64300	20240326	-12.75	45400	20230726	23.57	64300	-12.75	20240326	52600	6.65	20240704	64300	-12.75	20240326	45400	23.57	20230726	0.29	N	001630	2500	125 억	279103	N	N	19	N	N
115	20240711	150123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55500	-500	5	-0.89	61384100	1102	19.69	55900	56000	55500	72800	39200	56000	55702.18	5.57	111	57466	56732	55766	55032	54066	57100	55400	125	16800	2500	41440	100	1	5009861	2780	5.91	0.48	12	0.02	9383.00	115613.00	64300	20240326	-13.69	45400	20230726	22.25	64300	-13.69	20240326	52600	5.51	20240704	64300	-13.69	20240326	45400	22.25	20230726	0.29	N	001630	2500	125 억	279103	N	N	5	N	N
116	20240711	140124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55800	-200	5	-0.36	50742000	911	16.27	55900	56000	55500	72800	39200	56000	55698.90	5.57	105	57466	56732	55766	55032	54066	57100	55400	125	16800	2500	41440	100	1	5009861	2796	5.95	0.48	12	0.02	9383.00	115613.00	64300	20240326	-13.22	45400	20230726	22.91	64300	-13.22	20240326	52600	6.08	20240704	64300	-13.22	20240326	45400	22.91	20230726	0.29	N	001630	2500	125 억	279103	N	N	5	N	N
117	20240711	130123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55900	-100	5	-0.18	42154200	757	13.52	55900	56000	55500	72800	39200	56000	55685.45	5.57	72	57466	56732	55766	55032	54066	57100	55400	125	16800	2500	41440	100	1	5009861	2801	5.96	0.48	12	0.02	9383.00	115613.00	64300	20240326	-13.06	45400	20230726	23.13	64300	-13.06	20240326	52600	6.27	20240704	64300	-13.06	20240326	45400	23.13	20230726	0.29	N	001630	2500	125 억	279103	N	N	5	N	N
118	20240711	120124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55800	-200	5	-0.36	35065600	630	11.25	55900	55900	55500	72800	39200	56000	55659.14	5.57	43	57466	56732	55766	55032	54066	57100	55400	125	16800	2500	41440	100	1	5009861	2796	5.95	0.48	12	0.01	9383.00	115613.00	64300	20240326	-13.22	45400	20230726	22.91	64300	-13.22	20240326	52600	6.08	20240704	64300	-13.22	20240326	45400	22.91	20230726	0.29	N	001630	2500	125 억	279103	N	N	5	N	N
119	20240711	110123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55800	-200	5	-0.36	27936200	502	8.97	55900	55900	55500	72800	39200	56000	55649.10	5.57	17	57466	56732	55766	55032	54066	57100	55400	125	16800	2500	41440	100	1	5009861	2796	5.95	0.48	12	0.01	9383.00	115613.00	64300	20240326	-13.22	45400	20230726	22.91	64300	-13.22	20240326	52600	6.08	20240704	64300	-13.22	20240326	45400	22.91	20230726	0.29	N	001630	2500	125 억	279103	N	N	5	N	N
120	20240711	100123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55800	-200	5	-0.36	18338400	330	5.89	55900	55900	55500	72800	39200	56000	55569.60	5.57	4	57466	56732	55766	55032	54066	57100	55400	125	16800	2500	41440	100	1	5009861	2796	5.95	0.48	12	0.01	9383.00	115613.00	64300	20240326	-13.22	45400	20230726	22.91	64300	-13.22	20240326	52600	6.08	20240704	64300	-13.22	20240326	45400	22.91	20230726	0.29	N	001630	2500	125 억	279103	N	N	5	N	N
121	20240711	090123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55900	-100	5	-0.18	223700	4	0.07	55900	55900	55900	72800	39200	56000	55900.00	5.57	-2	57466	56732	55766	55032	54066	57100	55400	125	16800	2500	41440	100	1	5009861	2801	5.96	0.48	12	0.00	9383.00	115613.00	64300	20240326	-13.06	45400	20230726	23.13	64300	-13.06	20240326	52600	6.27	20240704	64300	-13.06	20240326	45400	23.13	20230726	0.29	N	001630	2500	125 억	279103	N	N	5	N	N
122	20240710	160123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56000	1300	2	2.38	311353900	5593	448.52	54800	56500	54800	71100	38300	54700	55668.50	5.55	691	55433	55066	54433	54066	53433	55250	54250	125	16400	2500	40470	100	1	5009861	2806	5.97	0.48	12	0.11	9383.00	115613.00	64300	20240326	-12.91	45400	20230726	23.35	64300	-12.91	20240326	52600	6.46	20240704	64300	-12.91	20240326	45400	23.35	20230726	0.29	N	001630	2500	125 억	277951	N	N	5	N	N
123	20240710	150123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55700	1000	2	1.83	300202800	5393	432.48	54800	56500	54800	71100	38300	54700	55665.27	5.55	680	55433	55066	54433	54066	53433	55250	54250	125	16400	2500	40470	100	1	5009861	2790	5.94	0.48	12	0.11	9383.00	115613.00	64300	20240326	-13.37	45400	20230726	22.69	64300	-13.37	20240326	52600	5.89	20240704	64300	-13.37	20240326	45400	22.69	20230726	0.29	N	001630	2500	125 억	277951	N	N	7	N	N
124	20240710	140123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	56500	1800	2	3.29	279337500	5018	402.41	54800	56500	54800	71100	38300	54700	55667.10	5.55	663	55433	55066	54433	54066	53433	55250	54250	125	16400	2500	40470	100	1	5009861	2831	6.02	0.49	12	0.10	9383.00	115613.00	64300	20240326	-12.13	45400	20230726	24.45	64300	-12.13	20240326	52600	7.41	20240704	64300	-12.13	20240326	45400	24.45	20230726	0.29	N	001630	2500	125 억	277951	N	N	7	N	N
125	20240710	130123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55600	900	2	1.65	234857600	4224	338.73	54800	56400	54800	71100	38300	54700	55600.76	5.55	551	55433	55066	54433	54066	53433	55250	54250	125	16400	2500	40470	100	1	5009861	2785	5.93	0.48	12	0.08	9383.00	115613.00	64300	20240326	-13.53	45400	20230726	22.47	64300	-13.53	20240326	52600	5.70	20240704	64300	-13.53	20240326	45400	22.47	20230726	0.29	N	001630	2500	125 억	277951	N	N	7	N	N
126	20240710	120123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55200	500	2	0.91	215955300	3883	311.39	54800	56400	54800	71100	38300	54700	55615.58	5.55	368	55433	55066	54433	54066	53433	55250	54250	125	16400	2500	40470	100	1	5009861	2765	5.88	0.48	12	0.08	9383.00	115613.00	64300	20240326	-14.15	45400	20230726	21.59	64300	-14.15	20240326	52600	4.94	20240704	64300	-14.15	20240326	45400	21.59	20230726	0.29	N	001630	2500	125 억	277951	N	N	7	N	N
127	20240710	110124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55800	1100	2	2.01	170606400	3065	245.79	54800	56400	54800	71100	38300	54700	55662.77	5.55	234	55433	55066	54433	54066	53433	55250	54250	125	16400	2500	40470	100	1	5009861	2796	5.95	0.48	12	0.06	9383.00	115613.00	64300	20240326	-13.22	45400	20230726	22.91	64300	-13.22	20240326	52600	6.08	20240704	64300	-13.22	20240326	45400	22.91	20230726	0.29	N	001630	2500	125 억	277951	N	N	7	N	N
128	20240710	100123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	55300	600	2	1.10	24540700	445	35.69	54800	55400	54800	71100	38300	54700	55147.64	5.55	-13	55433	55066	54433	54066	53433	55250	54250	125	16400	2500	40470	100	1	5009861	2770	5.89	0.48	12	0.01	9383.00	115613.00	64300	20240326	-14.00	45400	20230726	21.81	64300	-14.00	20240326	52600	5.13	20240704	64300	-14.00	20240326	45400	21.81	20230726	0.29	N	001630	2500	125 억	277951	N	N	7	N	N
129	20240710	090123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54800	100	2	0.18	109600	2	0.16	54800	54800	54800	71100	38300	54700	54800.00	5.55	0	55433	55066	54433	54066	53433	55250	54250	125	16400	2500	40470	100	1	5009861	2745	5.84	0.47	12	0.00	9383.00	115613.00	64300	20240326	-14.77	45400	20230726	20.70	64300	-14.77	20240326	52600	4.18	20240704	64300	-14.77	20240326	45400	20.70	20230726	0.29	N	001630	2500	125 억	277951	N	N	7	N	N
130	20240709	160123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54700	1000	2	1.86	67671100	1247	141.22	54000	54800	53800	69800	37600	53700	54267.12	5.54	88	54766	54232	53866	53332	52966	54050	53150	125	16100	2500	39730	100	1	5009861	2740	5.83	0.47	12	0.02	9383.00	115613.00	64300	20240326	-14.93	45400	20230726	20.48	64300	-14.93	20240326	52600	3.99	20240704	64300	-14.93	20240326	45400	20.48	20230726	0.31	N	001630	2500	125 억	277467	N	N	7	N	N
131	20240709	150123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54700	1000	2	1.86	61491800	1134	128.43	54000	54700	53800	69800	37600	53700	54225.57	5.54	140	54766	54232	53866	53332	52966	54050	53150	125	16100	2500	39730	100	1	5009861	2740	5.83	0.47	12	0.02	9383.00	115613.00	64300	20240326	-14.93	45400	20230726	20.48	64300	-14.93	20240326	52600	3.99	20240704	64300	-14.93	20240326	45400	20.48	20230726	0.31	N	001630	2500	125 억	277467	N	N	11	N	N
132	20240709	140123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54300	600	2	1.12	47704400	881	99.77	54000	54400	53800	69800	37600	53700	54148.01	5.54	147	54766	54232	53866	53332	52966	54050	53150	125	16100	2500	39730	100	1	5009861	2720	5.79	0.47	12	0.02	9383.00	115613.00	64300	20240326	-15.55	45400	20230726	19.60	64300	-15.55	20240326	52600	3.23	20240704	64300	-15.55	20240326	45400	19.60	20230726	0.31	N	001630	2500	125 억	277467	N	N	11	N	N
133	20240709	130122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54300	600	2	1.12	44063100	814	92.19	54000	54400	53800	69800	37600	53700	54131.57	5.54	110	54766	54232	53866	53332	52966	54050	53150	125	16100	2500	39730	100	1	5009861	2720	5.79	0.47	12	0.02	9383.00	115613.00	64300	20240326	-15.55	45400	20230726	19.60	64300	-15.55	20240326	52600	3.23	20240704	64300	-15.55	20240326	45400	19.60	20230726	0.31	N	001630	2500	125 억	277467	N	N	11	N	N
134	20240709	120123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54300	600	2	1.12	34675500	641	72.59	54000	54400	53800	69800	37600	53700	54095.94	5.54	23	54766	54232	53866	53332	52966	54050	53150	125	16100	2500	39730	100	1	5009861	2720	5.79	0.47	12	0.01	9383.00	115613.00	64300	20240326	-15.55	45400	20230726	19.60	64300	-15.55	20240326	52600	3.23	20240704	64300	-15.55	20240326	45400	19.60	20230726	0.31	N	001630	2500	125 억	277467	N	N	11	N	N
135	20240709	110123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54200	500	2	0.93	30661100	567	64.21	54000	54400	53800	69800	37600	53700	54076.01	5.54	5	54766	54232	53866	53332	52966	54050	53150	125	16100	2500	39730	100	1	5009861	2715	5.78	0.47	12	0.01	9383.00	115613.00	64300	20240326	-15.71	45400	20230726	19.38	64300	-15.71	20240326	52600	3.04	20240704	64300	-15.71	20240326	45400	19.38	20230726	0.31	N	001630	2500	125 억	277467	N	N	11	N	N
136	20240709	100123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54400	700	2	1.30	21929400	406	45.98	54000	54400	53800	69800	37600	53700	54013.30	5.54	4	54766	54232	53866	53332	52966	54050	53150	125	16100	2500	39730	100	1	5009861	2725	5.80	0.47	12	0.01	9383.00	115613.00	64300	20240326	-15.40	45400	20230726	19.82	64300	-15.40	20240326	52600	3.42	20240704	64300	-15.40	20240326	45400	19.82	20230726	0.31	N	001630	2500	125 억	277467	N	N	11	N	N
137	20240709	090123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54000	300	2	0.56	2214000	41	4.64	54000	54000	54000	69800	37600	53700	54000.00	5.54	-6	54766	54232	53866	53332	52966	54050	53150	125	16100	2500	39730	100	1	5009861	2705	5.76	0.47	12	0.00	9383.00	115613.00	64300	20240326	-16.02	45400	20230726	18.94	64300	-16.02	20240326	52600	2.66	20240704	64300	-16.02	20240326	45400	18.94	20230726	0.31	N	001630	2500	125 억	277467	N	N	11	N	N
138	20240708	160123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53700	200	2	0.37	47376900	883	23.05	54400	54400	53500	69500	37500	53500	53654.47	5.53	125	54833	54166	53433	52766	52033	54200	52800	125	16000	2500	39590	100	1	5009861	2690	5.72	0.46	12	0.02	9383.00	115613.00	64300	20240326	-16.49	45400	20230726	18.28	64300	-16.49	20240326	52600	2.09	20240704	64300	-16.49	20240326	45400	18.28	20230726	0.31	N	001630	2500	125 억	277259	N	N	11	N	N
139	20240708	150123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53600	100	2	0.19	38753400	722	18.85	54400	54400	53500	69500	37500	53500	53675.07	5.53	94	54833	54166	53433	52766	52033	54200	52800	125	16000	2500	39590	100	1	5009861	2685	5.71	0.46	12	0.01	9383.00	115613.00	64300	20240326	-16.64	45400	20230726	18.06	64300	-16.64	20240326	52600	1.90	20240704	64300	-16.64	20240326	45400	18.06	20230726	0.31	N	001630	2500	125 억	277259	N	N	30	N	N
140	20240708	140123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53600	100	2	0.19	35803300	667	17.41	54400	54400	53500	69500	37500	53500	53678.11	5.53	93	54833	54166	53433	52766	52033	54200	52800	125	16000	2500	39590	100	1	5009861	2685	5.71	0.46	12	0.01	9383.00	115613.00	64300	20240326	-16.64	45400	20230726	18.06	64300	-16.64	20240326	52600	1.90	20240704	64300	-16.64	20240326	45400	18.06	20230726	0.31	N	001630	2500	125 억	277259	N	N	30	N	N
141	20240708	130122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53600	100	2	0.19	33069000	616	16.08	54400	54400	53500	69500	37500	53500	53683.44	5.53	87	54833	54166	53433	52766	52033	54200	52800	125	16000	2500	39590	100	1	5009861	2685	5.71	0.46	12	0.01	9383.00	115613.00	64300	20240326	-16.64	45400	20230726	18.06	64300	-16.64	20240326	52600	1.90	20240704	64300	-16.64	20240326	45400	18.06	20230726	0.31	N	001630	2500	125 억	277259	N	N	30	N	N
142	20240708	120123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53500	0	3	0.00	25570600	476	12.42	54400	54400	53500	69500	37500	53500	53719.75	5.53	62	54833	54166	53433	52766	52033	54200	52800	125	16000	2500	39590	100	1	5009861	2680	5.70	0.46	12	0.01	9383.00	115613.00	64300	20240326	-16.80	45400	20230726	17.84	64300	-16.80	20240326	52600	1.71	20240704	64300	-16.80	20240326	45400	17.84	20230726	0.31	N	001630	2500	125 억	277259	N	N	30	N	N
143	20240708	110122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53800	300	2	0.56	22513500	419	10.94	54400	54400	53500	69500	37500	53500	53731.50	5.53	48	54833	54166	53433	52766	52033	54200	52800	125	16000	2500	39590	100	1	5009861	2695	5.73	0.47	12	0.01	9383.00	115613.00	64300	20240326	-16.33	45400	20230726	18.50	64300	-16.33	20240326	52600	2.28	20240704	64300	-16.33	20240326	45400	18.50	20230726	0.31	N	001630	2500	125 억	277259	N	N	30	N	N
144	20240708	100123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53700	200	2	0.37	21008700	391	10.21	54400	54400	53500	69500	37500	53500	53730.69	5.53	32	54833	54166	53433	52766	52033	54200	52800	125	16000	2500	39590	100	1	5009861	2690	5.72	0.46	12	0.01	9383.00	115613.00	64300	20240326	-16.49	45400	20230726	18.28	64300	-16.49	20240326	52600	2.09	20240704	64300	-16.49	20240326	45400	18.28	20230726	0.31	N	001630	2500	125 억	277259	N	N	30	N	N
145	20240708	090123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54400	900	2	1.68	108800	2	0.05	54400	54400	54400	69500	37500	53500	54400.00	5.53	0	54833	54166	53433	52766	52033	54200	52800	125	16000	2500	39590	100	1	5009861	2725	5.80	0.47	12	0.00	9383.00	115613.00	64300	20240326	-15.40	45400	20230726	19.82	64300	-15.40	20240326	52600	3.42	20240704	64300	-15.40	20240326	45400	19.82	20230726	0.31	N	001630	2500	125 억	277259	N	N	30	N	N
146	20240705	160122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53500	700	2	1.33	204987000	3831	105.83	53500	54100	52700	68600	37000	52800	53507.44	5.51	1022	54266	53532	53066	52332	51866	53300	52100	125	15800	2500	39070	100	1	5009861	2680	5.70	0.46	12	0.08	9383.00	115613.00	64300	20240326	-16.80	45400	20230726	17.84	64300	-16.80	20240326	52600	1.71	20240704	64300	-16.80	20240326	45400	17.84	20230726	0.31	N	001630	2500	125 억	276287	N	N	30	N	N
147	20240705	150123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53500	700	2	1.33	198359300	3707	102.40	53500	54100	52700	68600	37000	52800	53509.39	5.51	970	54266	53532	53066	52332	51866	53300	52100	125	15800	2500	39070	100	1	5009861	2680	5.70	0.46	12	0.07	9383.00	115613.00	64300	20240326	-16.80	45400	20230726	17.84	64300	-16.80	20240326	52600	1.71	20240704	64300	-16.80	20240326	45400	17.84	20230726	0.31	N	001630	2500	125 억	276287	N	N	10	N	N
148	20240705	140123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53900	1100	2	2.08	87944500	1644	45.41	53500	54100	52700	68600	37000	52800	53494.22	5.51	1	54266	53532	53066	52332	51866	53300	52100	125	15800	2500	39070	100	1	5009861	2700	5.74	0.47	12	0.03	9383.00	115613.00	64300	20240326	-16.17	45400	20230726	18.72	64300	-16.17	20240326	52600	2.47	20240704	64300	-16.17	20240326	45400	18.72	20230726	0.31	N	001630	2500	125 억	276287	N	N	10	N	N
149	20240705	130122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53400	600	2	1.14	20890400	392	10.83	53500	53500	52700	68600	37000	52800	53291.84	5.51	26	54266	53532	53066	52332	51866	53300	52100	125	15800	2500	39070	100	1	5009861	2675	5.69	0.46	12	0.01	9383.00	115613.00	64300	20240326	-16.95	45400	20230726	17.62	64300	-16.95	20240326	52600	1.52	20240704	64300	-16.95	20240326	45400	17.62	20230726	0.31	N	001630	2500	125 억	276287	N	N	10	N	N
150	20240705	120122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53300	500	2	0.95	20463400	384	10.61	53500	53500	52700	68600	37000	52800	53290.10	5.51	22	54266	53532	53066	52332	51866	53300	52100	125	15800	2500	39070	100	1	5009861	2670	5.68	0.46	12	0.01	9383.00	115613.00	64300	20240326	-17.11	45400	20230726	17.40	64300	-17.11	20240326	52600	1.33	20240704	64300	-17.11	20240326	45400	17.40	20230726	0.31	N	001630	2500	125 억	276287	N	N	10	N	N
151	20240705	110122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53500	700	2	1.33	11009900	207	5.72	53500	53500	52700	68600	37000	52800	53187.92	5.51	15	54266	53532	53066	52332	51866	53300	52100	125	15800	2500	39070	100	1	5009861	2680	5.70	0.46	12	0.00	9383.00	115613.00	64300	20240326	-16.80	45400	20230726	17.84	64300	-16.80	20240326	52600	1.71	20240704	64300	-16.80	20240326	45400	17.84	20230726	0.31	N	001630	2500	125 억	276287	N	N	10	N	N
152	20240705	100122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53300	500	2	0.95	6583600	124	3.43	53500	53500	52700	68600	37000	52800	53093.55	5.51	6	54266	53532	53066	52332	51866	53300	52100	125	15800	2500	39070	100	1	5009861	2670	5.68	0.46	12	0.00	9383.00	115613.00	64300	20240326	-17.11	45400	20230726	17.40	64300	-17.11	20240326	52600	1.33	20240704	64300	-17.11	20240326	45400	17.40	20230726	0.31	N	001630	2500	125 억	276287	N	N	10	N	N
153	20240705	090123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53500	700	2	1.33	1819000	34	0.94	53500	53500	53500	68600	37000	52800	53500.00	5.51	3	54266	53532	53066	52332	51866	53300	52100	125	15800	2500	39070	100	1	5009861	2680	5.70	0.46	12	0.00	9383.00	115613.00	64300	20240326	-16.80	45400	20230726	17.84	64300	-16.80	20240326	52600	1.71	20240704	64300	-16.80	20240326	45400	17.84	20230726	0.31	N	001630	2500	125 억	276287	N	N	10	N	N
154	20240704	160122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52800	-700	5	-1.31	191642600	3617	281.26	53800	53800	52600	69500	37500	53500	52983.85	5.52	-30	54300	53900	53400	53000	52500	53650	52750	125	16000	2500	39590	100	1	5009861	2645	5.63	0.46	12	0.07	9383.00	115613.00	64300	20240326	-17.88	45400	20230726	16.30	64300	-17.88	20240326	52600	0.38	20240704	64300	-17.88	20240326	45400	16.30	20230726	0.32	N	001630	2500	125 억	276314	N	N	10	N	N
155	20240704	150123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52900	-600	5	-1.12	187893400	3546	275.74	53800	53800	52600	69500	37500	53500	52987.42	5.52	-2	54300	53900	53400	53000	52500	53650	52750	125	16000	2500	39590	100	1	5009861	2650	5.64	0.46	12	0.07	9383.00	115613.00	64300	20240326	-17.73	45400	20230726	16.52	64300	-17.73	20240326	52600	0.57	20240704	64300	-17.73	20240326	45400	16.52	20230726	0.32	N	001630	2500	125 억	276314	N	N	6	N	N
156	20240704	140122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52900	-600	5	-1.12	178597100	3370	262.05	53800	53800	52600	69500	37500	53500	52996.17	5.52	0	54300	53900	53400	53000	52500	53650	52750	125	16000	2500	39590	100	1	5009861	2650	5.64	0.46	12	0.07	9383.00	115613.00	64300	20240326	-17.73	45400	20230726	16.52	64300	-17.73	20240326	52600	0.57	20240704	64300	-17.73	20240326	45400	16.52	20230726	0.32	N	001630	2500	125 억	276314	N	N	6	N	N
157	20240704	130122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	52800	-700	5	-1.31	83341400	1565	121.70	53800	53800	52800	69500	37500	53500	53253.29	5.52	-67	54300	53900	53400	53000	52500	53650	52750	125	16000	2500	39590	100	1	5009861	2645	5.63	0.46	12	0.03	9383.00	115613.00	64300	20240326	-17.88	45400	20230726	16.30	64300	-17.88	20240326	52800	0.00	20240704	64300	-17.88	20240326	45400	16.30	20230726	0.32	N	001630	2500	125 억	276314	N	N	6	N	N
158	20240704	120122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53000	-500	5	-0.93	61490300	1152	89.58	53800	53800	53000	69500	37500	53500	53377.00	5.52	-66	54300	53900	53400	53000	52500	53650	52750	125	16000	2500	39590	100	1	5009861	2655	5.65	0.46	12	0.02	9383.00	115613.00	64300	20240326	-17.57	45400	20230726	16.74	64300	-17.57	20240326	52900	0.19	20240624	64300	-17.57	20240326	45400	16.74	20230726	0.32	N	001630	2500	125 억	276314	N	N	6	N	N
159	20240704	110122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53200	-300	5	-0.56	48214700	902	70.14	53800	53800	53200	69500	37500	53500	53453.10	5.52	-40	54300	53900	53400	53000	52500	53650	52750	125	16000	2500	39590	100	1	5009861	2665	5.67	0.46	12	0.02	9383.00	115613.00	64300	20240326	-17.26	45400	20230726	17.18	64300	-17.26	20240326	52900	0.57	20240624	64300	-17.26	20240326	45400	17.18	20230726	0.32	N	001630	2500	125 억	276314	N	N	6	N	N
160	20240704	100122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53400	-100	5	-0.19	45976200	860	66.87	53800	53800	53200	69500	37500	53500	53460.70	5.52	-34	54300	53900	53400	53000	52500	53650	52750	125	16000	2500	39590	100	1	5009861	2675	5.69	0.46	12	0.02	9383.00	115613.00	64300	20240326	-16.95	45400	20230726	17.62	64300	-16.95	20240326	52900	0.95	20240624	64300	-16.95	20240326	45400	17.62	20230726	0.32	N	001630	2500	125 억	276314	N	N	6	N	N
161	20240704	090122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53500	0	3	0.00	0	0	0.00	0	0	0	69500	37500	53500	0.00	5.52	0	54300	53900	53400	53000	52500	53650	52750	125	16000	2500	39590	100	1	5009861	2680	5.70	0.46	12	0.00	9383.00	115613.00	64300	20240326	-16.80	45400	20230726	17.84	64300	-16.80	20240326	52900	1.13	20240624	64300	-16.80	20240326	45400	17.84	20230726	0.32	N	001630	2500	125 억	276314	N	N	6	N	N
162	20240703	160122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53500	-300	5	-0.56	68590700	1286	112.12	53800	53800	52900	69900	37700	53800	53336.47	5.52	-72	54600	54200	53800	53400	53000	54000	53200	125	16100	2500	39810	100	1	5009861	2680	5.70	0.46	12	0.03	9383.00	115613.00	64300	20240326	-16.80	45400	20230726	17.84	64300	-16.80	20240326	52900	1.13	20240703	64300	-16.80	20240326	45400	17.84	20230726	0.32	N	001630	2500	125 억	276348	N	N	6	N	N
163	20240703	150122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53000	-800	5	-1.49	58445800	1095	95.47	53800	53800	53000	69900	37700	53800	53375.16	5.52	-70	54600	54200	53800	53400	53000	54000	53200	125	16100	2500	39810	100	1	5009861	2655	5.65	0.46	12	0.02	9383.00	115613.00	64300	20240326	-17.57	45400	20230726	16.74	64300	-17.57	20240326	52900	0.19	20240624	64300	-17.57	20240326	45400	16.74	20230726	0.32	N	001630	2500	125 억	276348	N	N	5	N	N
164	20240703	140122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53400	-400	5	-0.74	44526700	833	72.62	53800	53800	53100	69900	37700	53800	53453.42	5.52	-67	54600	54200	53800	53400	53000	54000	53200	125	16100	2500	39810	100	1	5009861	2675	5.69	0.46	12	0.02	9383.00	115613.00	64300	20240326	-16.95	45400	20230726	17.62	64300	-16.95	20240326	52900	0.95	20240624	64300	-16.95	20240326	45400	17.62	20230726	0.32	N	001630	2500	125 억	276348	N	N	5	N	N
165	20240703	130122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53400	-400	5	-0.74	39947300	747	65.13	53800	53800	53100	69900	37700	53800	53476.97	5.52	-66	54600	54200	53800	53400	53000	54000	53200	125	16100	2500	39810	100	1	5009861	2675	5.69	0.46	12	0.01	9383.00	115613.00	64300	20240326	-16.95	45400	20230726	17.62	64300	-16.95	20240326	52900	0.95	20240624	64300	-16.95	20240326	45400	17.62	20230726	0.32	N	001630	2500	125 억	276348	N	N	5	N	N
166	20240703	120122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53100	-700	5	-1.30	38452200	719	62.69	53800	53800	53100	69900	37700	53800	53480.11	5.52	-65	54600	54200	53800	53400	53000	54000	53200	125	16100	2500	39810	100	1	5009861	2660	5.66	0.46	12	0.01	9383.00	115613.00	64300	20240326	-17.42	45400	20230726	16.96	64300	-17.42	20240326	52900	0.38	20240624	64300	-17.42	20240326	45400	16.96	20230726	0.32	N	001630	2500	125 억	276348	N	N	5	N	N
167	20240703	110122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53600	-200	5	-0.37	16130600	301	26.24	53800	53800	53300	69900	37700	53800	53590.03	5.52	-67	54600	54200	53800	53400	53000	54000	53200	125	16100	2500	39810	100	1	5009861	2685	5.71	0.46	12	0.01	9383.00	115613.00	64300	20240326	-16.64	45400	20230726	18.06	64300	-16.64	20240326	52900	1.32	20240624	64300	-16.64	20240326	45400	18.06	20230726	0.32	N	001630	2500	125 억	276348	N	N	5	N	N
168	20240703	100123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53600	-200	5	-0.37	7121600	133	11.60	53800	53800	53300	69900	37700	53800	53545.86	5.52	-45	54600	54200	53800	53400	53000	54000	53200	125	16100	2500	39810	100	1	5009861	2685	5.71	0.46	12	0.00	9383.00	115613.00	64300	20240326	-16.64	45400	20230726	18.06	64300	-16.64	20240326	52900	1.32	20240624	64300	-16.64	20240326	45400	18.06	20230726	0.32	N	001630	2500	125 억	276348	N	N	5	N	N
169	20240703	090122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53800	0	3	0.00	107600	2	0.17	53800	53800	53800	69900	37700	53800	53800.00	5.52	0	54600	54200	53800	53400	53000	54000	53200	125	16100	2500	39810	100	1	5009861	2695	5.73	0.47	12	0.00	9383.00	115613.00	64300	20240326	-16.33	45400	20230726	18.50	64300	-16.33	20240326	52900	1.70	20240624	64300	-16.33	20240326	45400	18.50	20230726	0.32	N	001630	2500	125 억	276348	N	N	5	N	N
170	20240702	160122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53800	0	3	0.00	61535200	1147	51.37	53900	54200	53400	69900	37700	53800	53648.82	5.51	85	54733	54266	53833	53366	52933	54050	53150	125	16100	2500	39810	100	1	5009861	2695	5.73	0.47	12	0.02	9383.00	115613.00	64300	20240326	-16.33	45400	20230726	18.50	64300	-16.33	20240326	52900	1.70	20240624	64300	-16.33	20240326	45400	18.50	20230726	0.32	N	001630	2500	125 억	276260	N	N	5	N	N
171	20240702	150122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53700	-100	5	-0.19	59274900	1105	49.48	53900	54200	53400	69900	37700	53800	53642.44	5.51	62	54733	54266	53833	53366	52933	54050	53150	125	16100	2500	39810	100	1	5009861	2690	5.72	0.46	12	0.02	9383.00	115613.00	64300	20240326	-16.49	45400	20230726	18.28	64300	-16.49	20240326	52900	1.51	20240624	64300	-16.49	20240326	45400	18.28	20230726	0.32	N	001630	2500	125 억	276260	N	N	10	N	N
172	20240702	140122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53800	0	3	0.00	51417000	959	42.95	53900	54200	53400	69900	37700	53800	53615.22	5.51	-61	54733	54266	53833	53366	52933	54050	53150	125	16100	2500	39810	100	1	5009861	2695	5.73	0.47	12	0.02	9383.00	115613.00	64300	20240326	-16.33	45400	20230726	18.50	64300	-16.33	20240326	52900	1.70	20240624	64300	-16.33	20240326	45400	18.50	20230726	0.32	N	001630	2500	125 억	276260	N	N	10	N	N
173	20240702	130122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53700	-100	5	-0.19	36234300	676	30.27	53900	54200	53400	69900	37700	53800	53601.04	5.51	-180	54733	54266	53833	53366	52933	54050	53150	125	16100	2500	39810	100	1	5009861	2690	5.72	0.46	12	0.01	9383.00	115613.00	64300	20240326	-16.49	45400	20230726	18.28	64300	-16.49	20240326	52900	1.51	20240624	64300	-16.49	20240326	45400	18.28	20230726	0.32	N	001630	2500	125 억	276260	N	N	10	N	N
174	20240702	120123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53900	100	2	0.19	31189000	582	26.06	53900	54200	53400	69900	37700	53800	53589.35	5.51	-195	54733	54266	53833	53366	52933	54050	53150	125	16100	2500	39810	100	1	5009861	2700	5.74	0.47	12	0.01	9383.00	115613.00	64300	20240326	-16.17	45400	20230726	18.72	64300	-16.17	20240326	52900	1.89	20240624	64300	-16.17	20240326	45400	18.72	20230726	0.32	N	001630	2500	125 억	276260	N	N	10	N	N
175	20240702	110122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53700	-100	5	-0.19	29416600	549	24.59	53900	54200	53400	69900	37700	53800	53582.15	5.51	-199	54733	54266	53833	53366	52933	54050	53150	125	16100	2500	39810	100	1	5009861	2690	5.72	0.46	12	0.01	9383.00	115613.00	64300	20240326	-16.49	45400	20230726	18.28	64300	-16.49	20240326	52900	1.51	20240624	64300	-16.49	20240326	45400	18.28	20230726	0.32	N	001630	2500	125 억	276260	N	N	10	N	N
176	20240702	100122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53500	-300	5	-0.56	25186800	470	21.05	53900	54200	53400	69900	37700	53800	53588.94	5.51	-211	54733	54266	53833	53366	52933	54050	53150	125	16100	2500	39810	100	1	5009861	2680	5.70	0.46	12	0.01	9383.00	115613.00	64300	20240326	-16.80	45400	20230726	17.84	64300	-16.80	20240326	52900	1.13	20240624	64300	-16.80	20240326	45400	17.84	20230726	0.32	N	001630	2500	125 억	276260	N	N	10	N	N
177	20240702	090122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53900	100	2	0.19	647700	12	0.54	53900	54200	53900	69900	37700	53800	53975.00	5.51	-6	54733	54266	53833	53366	52933	54050	53150	125	16100	2500	39810	100	1	5009861	2700	5.74	0.47	12	0.00	9383.00	115613.00	64300	20240326	-16.17	45400	20230726	18.72	64300	-16.17	20240326	52900	1.89	20240624	64300	-16.17	20240326	45400	18.72	20230726	0.32	N	001630	2500	125 억	276260	N	N	10	N	N
178	20240701	160122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53800	-100	5	-0.19	119996300	2233	89.25	54300	54300	53400	70000	37800	53900	53737.34	5.51	224	55233	54566	54033	53366	52833	54500	53300	125	16100	2500	39880	100	1	5009861	2695	5.73	0.47	12	0.04	9383.00	115613.00	64300	20240326	-16.33	45400	20230726	18.50	64300	-16.33	20240326	52900	1.70	20240624	64300	-16.33	20240326	45400	18.50	20230726	0.35	N	001630	2500	125 억	276032	N	N	10	N	N
179	20240701	150122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53500	-400	5	-0.74	98169900	1825	72.94	54300	54300	53500	70000	37800	53900	53791.73	5.51	80	55233	54566	54033	53366	52833	54500	53300	125	16100	2500	39880	100	1	5009861	2680	5.70	0.46	12	0.04	9383.00	115613.00	64300	20240326	-16.80	45400	20230726	17.84	64300	-16.80	20240326	52900	1.13	20240624	64300	-16.80	20240326	45400	17.84	20230726	0.35	N	001630	2500	125 억	276032	N	N	7	N	N
180	20240701	140122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54000	100	2	0.19	70362200	1308	52.28	54300	54300	53500	70000	37800	53900	53793.73	5.51	20	55233	54566	54033	53366	52833	54500	53300	125	16100	2500	39880	100	1	5009861	2705	5.76	0.47	12	0.03	9383.00	115613.00	64300	20240326	-16.02	45400	20230726	18.94	64300	-16.02	20240326	52900	2.08	20240624	64300	-16.02	20240326	45400	18.94	20230726	0.35	N	001630	2500	125 억	276032	N	N	7	N	N
181	20240701	130122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54100	200	2	0.37	67984100	1264	50.52	54300	54300	53500	70000	37800	53900	53784.89	5.51	29	55233	54566	54033	53366	52833	54500	53300	125	16100	2500	39880	100	1	5009861	2710	5.77	0.47	12	0.03	9383.00	115613.00	64300	20240326	-15.86	45400	20230726	19.16	64300	-15.86	20240326	52900	2.27	20240624	64300	-15.86	20240326	45400	19.16	20230726	0.35	N	001630	2500	125 억	276032	N	N	7	N	N
182	20240701	120122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54200	300	2	0.56	63871400	1188	47.48	54300	54300	53500	70000	37800	53900	53763.80	5.51	38	55233	54566	54033	53366	52833	54500	53300	125	16100	2500	39880	100	1	5009861	2715	5.78	0.47	12	0.02	9383.00	115613.00	64300	20240326	-15.71	45400	20230726	19.38	64300	-15.71	20240326	52900	2.46	20240624	64300	-15.71	20240326	45400	19.38	20230726	0.35	N	001630	2500	125 억	276032	N	N	7	N	N
183	20240701	110122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53900	0	3	0.00	56267100	1047	41.85	54300	54300	53500	70000	37800	53900	53741.26	5.51	41	55233	54566	54033	53366	52833	54500	53300	125	16100	2500	39880	100	1	5009861	2700	5.74	0.47	12	0.02	9383.00	115613.00	64300	20240326	-16.17	45400	20230726	18.72	64300	-16.17	20240326	52900	1.89	20240624	64300	-16.17	20240326	45400	18.72	20230726	0.35	N	001630	2500	125 억	276032	N	N	7	N	N
184	20240701	100122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	53800	-100	5	-0.19	15893800	296	11.83	54300	54300	53500	70000	37800	53900	53695.27	5.51	42	55233	54566	54033	53366	52833	54500	53300	125	16100	2500	39880	100	1	5009861	2695	5.73	0.47	12	0.01	9383.00	115613.00	64300	20240326	-16.33	45400	20230726	18.50	64300	-16.33	20240326	52900	1.70	20240624	64300	-16.33	20240326	45400	18.50	20230726	0.35	N	001630	2500	125 억	276032	N	N	7	N	N
185	20240701	090122	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	54000	100	2	0.19	596700	11	0.44	54300	54300	54000	70000	37800	53900	54245.45	5.51	-1	55233	54566	54033	53366	52833	54500	53300	125	16100	2500	39880	100	1	5009861	2705	5.76	0.47	12	0.00	9383.00	115613.00	64300	20240326	-16.02	45400	20230726	18.94	64300	-16.02	20240326	52900	2.08	20240624	64300	-16.02	20240326	45400	18.94	20230726	0.35	N	001630	2500	125 억	276032	N	N	7	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History