KissMeData/001630/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

74 KiB

Raw Blame History

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	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	20240830	160123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	58000	700	2	1.22	100148600	1738	53.66	57900	58000	56900	74400	40200	57300	57622.68	5.70	-427	59300	58300	57200	56200	55100	58800	56700	125	17100	2500	42400	100	1	5009861	2906	6.18	0.50	12	0.03	9383.00	115613.00	64300	20240326	-9.80	47150	20240805	23.01	64300	-9.80	20240326	47150	23.01	20240805	64300	-9.80	20240326	47150	23.01	20240805	0.29	N	001630	2500	125 억	285684	N	N	1	N	N
3	20240830	150124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57700	400	2	0.70	83040300	1442	44.52	57900	57900	56900	74400	40200	57300	57586.89	5.70	-364	59300	58300	57200	56200	55100	58800	56700	125	17100	2500	42400	100	1	5009861	2891	6.15	0.50	12	0.03	9383.00	115613.00	64300	20240326	-10.26	47150	20240805	22.38	64300	-10.26	20240326	47150	22.38	20240805	64300	-10.26	20240326	47150	22.38	20240805	0.29	N	001630	2500	125 억	285684	N	N	1	N	N
4	20240830	140125	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57900	600	2	1.05	67016600	1165	35.97	57900	57900	56900	74400	40200	57300	57524.98	5.70	-292	59300	58300	57200	56200	55100	58800	56700	125	17100	2500	42400	100	1	5009861	2901	6.17	0.50	12	0.02	9383.00	115613.00	64300	20240326	-9.95	47150	20240805	22.80	64300	-9.95	20240326	47150	22.80	20240805	64300	-9.95	20240326	47150	22.80	20240805	0.29	N	001630	2500	125 억	285684	N	N	1	N	N
5	20240830	130123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57500	200	2	0.35	53196500	926	28.59	57900	57900	56900	74400	40200	57300	57447.62	5.70	-278	59300	58300	57200	56200	55100	58800	56700	125	17100	2500	42400	100	1	5009861	2881	6.13	0.50	12	0.02	9383.00	115613.00	64300	20240326	-10.58	47150	20240805	21.95	64300	-10.58	20240326	47150	21.95	20240805	64300	-10.58	20240326	47150	21.95	20240805	0.29	N	001630	2500	125 억	285684	N	N	1	N	N
6	20240830	120124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57500	200	2	0.35	30015700	524	16.18	57900	57900	56900	74400	40200	57300	57281.87	5.70	-175	59300	58300	57200	56200	55100	58800	56700	125	17100	2500	42400	100	1	5009861	2881	6.13	0.50	12	0.01	9383.00	115613.00	64300	20240326	-10.58	47150	20240805	21.95	64300	-10.58	20240326	47150	21.95	20240805	64300	-10.58	20240326	47150	21.95	20240805	0.29	N	001630	2500	125 억	285684	N	N	1	N	N
7	20240830	110124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57300	0	3	0.00	18655800	326	10.06	57900	57900	56900	74400	40200	57300	57226.38	5.70	-48	59300	58300	57200	56200	55100	58800	56700	125	17100	2500	42400	100	1	5009861	2871	6.11	0.50	12	0.01	9383.00	115613.00	64300	20240326	-10.89	47150	20240805	21.53	64300	-10.89	20240326	47150	21.53	20240805	64300	-10.89	20240326	47150	21.53	20240805	0.29	N	001630	2500	125 억	285684	N	N	1	N	N
8	20240830	100125	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57100	-200	5	-0.35	12428500	217	6.70	57900	57900	56900	74400	40200	57300	57274.19	5.70	-116	59300	58300	57200	56200	55100	58800	56700	125	17100	2500	42400	100	1	5009861	2861	6.09	0.49	12	0.00	9383.00	115613.00	64300	20240326	-11.20	47150	20240805	21.10	64300	-11.20	20240326	47150	21.10	20240805	64300	-11.20	20240326	47150	21.10	20240805	0.29	N	001630	2500	125 억	285684	N	N	1	N	N
9	20240830	090124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57900	600	2	1.05	3010800	52	1.61	57900	57900	57900	74400	40200	57300	57900.00	5.70	-41	59300	58300	57200	56200	55100	58800	56700	125	17100	2500	42400	100	1	5009861	2901	6.17	0.50	12	0.00	9383.00	115613.00	64300	20240326	-9.95	47150	20240805	22.80	64300	-9.95	20240326	47150	22.80	20240805	64300	-9.95	20240326	47150	22.80	20240805	0.29	N	001630	2500	125 억	285684	N	N	1	N	N
10	20240829	160124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57300	-200	5	-0.35	185842300	3239	47.26	56100	58200	56100	74700	40300	57500	57376.80	5.70	-108	59366	58432	57066	56132	54766	58900	56600	125	17200	2500	42550	100	1	5009861	2871	6.11	0.50	12	0.06	9383.00	115613.00	64300	20240326	-10.89	47150	20240805	21.53	64300	-10.89	20240326	47150	21.53	20240805	64300	-10.89	20240326	47150	21.53	20240805	0.32	N	001630	2500	125 억	285788	N	N	1	N	N
11	20240829	150124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56800	-700	5	-1.22	182135700	3174	46.31	56100	58200	56100	74700	40300	57500	57383.65	5.70	-99	59366	58432	57066	56132	54766	58900	56600	125	17200	2500	42550	100	1	5009861	2846	6.05	0.49	12	0.06	9383.00	115613.00	64300	20240326	-11.66	47150	20240805	20.47	64300	-11.66	20240326	47150	20.47	20240805	64300	-11.66	20240326	47150	20.47	20240805	0.32	N	001630	2500	125 억	285788	N	N	6	N	N
12	20240829	140125	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56700	-800	5	-1.39	176571900	3076	44.88	56100	58200	56100	74700	40300	57500	57403.09	5.70	-41	59366	58432	57066	56132	54766	58900	56600	125	17200	2500	42550	100	1	5009861	2841	6.04	0.49	12	0.06	9383.00	115613.00	64300	20240326	-11.82	47150	20240805	20.25	64300	-11.82	20240326	47150	20.25	20240805	64300	-11.82	20240326	47150	20.25	20240805	0.32	N	001630	2500	125 억	285788	N	N	6	N	N
13	20240829	130125	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56800	-700	5	-1.22	170257200	2965	43.26	56100	58200	56100	74700	40300	57500	57422.33	5.70	8	59366	58432	57066	56132	54766	58900	56600	125	17200	2500	42550	100	1	5009861	2846	6.05	0.49	12	0.06	9383.00	115613.00	64300	20240326	-11.66	47150	20240805	20.47	64300	-11.66	20240326	47150	20.47	20240805	64300	-11.66	20240326	47150	20.47	20240805	0.32	N	001630	2500	125 억	285788	N	N	6	N	N
14	20240829	120124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57100	-400	5	-0.70	158057400	2751	40.14	56100	58200	56100	74700	40300	57500	57454.53	5.70	67	59366	58432	57066	56132	54766	58900	56600	125	17200	2500	42550	100	1	5009861	2861	6.09	0.49	12	0.05	9383.00	115613.00	64300	20240326	-11.20	47150	20240805	21.10	64300	-11.20	20240326	47150	21.10	20240805	64300	-11.20	20240326	47150	21.10	20240805	0.32	N	001630	2500	125 억	285788	N	N	6	N	N
15	20240829	110125	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57300	-200	5	-0.35	152024200	2646	38.61	56100	58200	56100	74700	40300	57500	57454.35	5.70	108	59366	58432	57066	56132	54766	58900	56600	125	17200	2500	42550	100	1	5009861	2871	6.11	0.50	12	0.05	9383.00	115613.00	64300	20240326	-10.89	47150	20240805	21.53	64300	-10.89	20240326	47150	21.53	20240805	64300	-10.89	20240326	47150	21.53	20240805	0.32	N	001630	2500	125 억	285788	N	N	6	N	N
16	20240829	100124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57000	-500	5	-0.87	112547600	1960	28.60	56100	58200	56100	74700	40300	57500	57422.24	5.70	167	59366	58432	57066	56132	54766	58900	56600	125	17200	2500	42550	100	1	5009861	2856	6.07	0.49	12	0.04	9383.00	115613.00	64300	20240326	-11.35	47150	20240805	20.89	64300	-11.35	20240326	47150	20.89	20240805	64300	-11.35	20240326	47150	20.89	20240805	0.32	N	001630	2500	125 억	285788	N	N	6	N	N
17	20240829	090125	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57000	-500	5	-0.87	13639400	243	3.55	56100	57300	56100	74700	40300	57500	56129.22	5.70	-35	59366	58432	57066	56132	54766	58900	56600	125	17200	2500	42550	100	1	5009861	2856	6.07	0.49	12	0.00	9383.00	115613.00	64300	20240326	-11.35	47150	20240805	20.89	64300	-11.35	20240326	47150	20.89	20240805	64300	-11.35	20240326	47150	20.89	20240805	0.32	N	001630	2500	125 억	285788	N	N	6	N	N
18	20240828	160123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57500	1900	2	3.42	392405300	6846	138.67	56000	58000	55700	72200	39000	55600	57318.92	5.68	200	57800	56700	55800	54700	53800	57250	55250	125	16600	2500	41140	100	1	5009861	2881	6.13	0.50	12	0.14	9383.00	115613.00	64300	20240326	-10.58	47150	20240805	21.95	64300	-10.58	20240326	47150	21.95	20240805	64300	-10.58	20240326	47150	21.95	20240805	0.32	N	001630	2500	125 억	284512	N	N	6	N	N
19	20240828	150123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57500	1900	2	3.42	374773800	6539	132.45	56000	58000	55700	72200	39000	55600	57313.63	5.68	116	57800	56700	55800	54700	53800	57250	55250	125	16600	2500	41140	100	1	5009861	2881	6.13	0.50	12	0.13	9383.00	115613.00	64300	20240326	-10.58	47150	20240805	21.95	64300	-10.58	20240326	47150	21.95	20240805	64300	-10.58	20240326	47150	21.95	20240805	0.32	N	001630	2500	125 억	284512	N	N	2	N	N
20	20240828	140124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57300	1700	2	3.06	335840400	5862	118.74	56000	58000	55700	72200	39000	55600	57291.10	5.68	180	57800	56700	55800	54700	53800	57250	55250	125	16600	2500	41140	100	1	5009861	2871	6.11	0.50	12	0.12	9383.00	115613.00	64300	20240326	-10.89	47150	20240805	21.53	64300	-10.89	20240326	47150	21.53	20240805	64300	-10.89	20240326	47150	21.53	20240805	0.32	N	001630	2500	125 억	284512	N	N	2	N	N
21	20240828	130124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57000	1400	2	2.52	126632900	2227	45.11	56000	57300	55700	72200	39000	55600	56862.55	5.68	-163	57800	56700	55800	54700	53800	57250	55250	125	16600	2500	41140	100	1	5009861	2856	6.07	0.49	12	0.04	9383.00	115613.00	64300	20240326	-11.35	47150	20240805	20.89	64300	-11.35	20240326	47150	20.89	20240805	64300	-11.35	20240326	47150	20.89	20240805	0.32	N	001630	2500	125 억	284512	N	N	2	N	N
22	20240828	120123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57200	1600	2	2.88	86985300	1533	31.05	56000	57300	55700	72200	39000	55600	56741.88	5.68	-26	57800	56700	55800	54700	53800	57250	55250	125	16600	2500	41140	100	1	5009861	2866	6.10	0.49	12	0.03	9383.00	115613.00	64300	20240326	-11.04	47150	20240805	21.31	64300	-11.04	20240326	47150	21.31	20240805	64300	-11.04	20240326	47150	21.31	20240805	0.32	N	001630	2500	125 억	284512	N	N	2	N	N
23	20240828	110124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56700	1100	2	1.98	30618000	543	11.00	56000	56700	55700	72200	39000	55600	56386.74	5.68	-64	57800	56700	55800	54700	53800	57250	55250	125	16600	2500	41140	100	1	5009861	2841	6.04	0.49	12	0.01	9383.00	115613.00	64300	20240326	-11.82	47150	20240805	20.25	64300	-11.82	20240326	47150	20.25	20240805	64300	-11.82	20240326	47150	20.25	20240805	0.32	N	001630	2500	125 억	284512	N	N	2	N	N
24	20240828	100124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56600	1000	2	1.80	4508200	80	1.62	56000	56600	55700	72200	39000	55600	56352.50	5.68	2	57800	56700	55800	54700	53800	57250	55250	125	16600	2500	41140	100	1	5009861	2836	6.03	0.49	12	0.00	9383.00	115613.00	64300	20240326	-11.98	47150	20240805	20.04	64300	-11.98	20240326	47150	20.04	20240805	64300	-11.98	20240326	47150	20.04	20240805	0.32	N	001630	2500	125 억	284512	N	N	2	N	N
25	20240828	090124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56000	400	2	0.72	168000	3	0.06	56000	56000	56000	72200	39000	55600	56000.00	5.68	0	57800	56700	55800	54700	53800	57250	55250	125	16600	2500	41140	100	1	5009861	2806	5.97	0.48	12	0.00	9383.00	115613.00	64300	20240326	-12.91	47150	20240805	18.77	64300	-12.91	20240326	47150	18.77	20240805	64300	-12.91	20240326	47150	18.77	20240805	0.32	N	001630	2500	125 억	284512	N	N	2	N	N
26	20240827	160124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55600	600	2	1.09	277692300	4919	114.88	55000	56900	54900	71500	38500	55000	56454.74	5.69	-11	57466	56232	55566	54332	53666	55900	54000	125	16500	2500	40700	100	1	5009861	2785	5.93	0.48	12	0.10	9383.00	115613.00	64300	20240326	-13.53	47150	20240805	17.92	64300	-13.53	20240326	47150	17.92	20240805	64300	-13.53	20240326	47150	17.92	20240805	0.32	N	001630	2500	125 억	284889	N	N	2	N	N
27	20240827	150123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56800	1800	2	3.27	238174600	4219	98.53	55000	56900	54900	71500	38500	55000	56452.86	5.69	110	57466	56232	55566	54332	53666	55900	54000	125	16500	2500	40700	100	1	5009861	2846	6.05	0.49	12	0.08	9383.00	115613.00	64300	20240326	-11.66	47150	20240805	20.47	64300	-11.66	20240326	47150	20.47	20240805	64300	-11.66	20240326	47150	20.47	20240805	0.32	N	001630	2500	125 억	284889	N	N	0	N	N
28	20240827	140124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56700	1700	2	3.09	171039900	3036	70.90	55000	56900	54900	71500	38500	55000	56337.25	5.69	230	57466	56232	55566	54332	53666	55900	54000	125	16500	2500	40700	100	1	5009861	2841	6.04	0.49	12	0.06	9383.00	115613.00	64300	20240326	-11.82	47150	20240805	20.25	64300	-11.82	20240326	47150	20.25	20240805	64300	-11.82	20240326	47150	20.25	20240805	0.32	N	001630	2500	125 억	284889	N	N	0	N	N
29	20240827	130123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56800	1800	2	3.27	142221900	2527	59.01	55000	56900	54900	71500	38500	55000	56280.93	5.69	462	57466	56232	55566	54332	53666	55900	54000	125	16500	2500	40700	100	1	5009861	2846	6.05	0.49	12	0.05	9383.00	115613.00	64300	20240326	-11.66	47150	20240805	20.47	64300	-11.66	20240326	47150	20.47	20240805	64300	-11.66	20240326	47150	20.47	20240805	0.32	N	001630	2500	125 억	284889	N	N	0	N	N
30	20240827	120124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56800	1800	2	3.27	103572900	1846	43.11	55000	56800	54900	71500	38500	55000	56106.66	5.69	462	57466	56232	55566	54332	53666	55900	54000	125	16500	2500	40700	100	1	5009861	2846	6.05	0.49	12	0.04	9383.00	115613.00	64300	20240326	-11.66	47150	20240805	20.47	64300	-11.66	20240326	47150	20.47	20240805	64300	-11.66	20240326	47150	20.47	20240805	0.32	N	001630	2500	125 억	284889	N	N	0	N	N
31	20240827	110123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56500	1500	2	2.73	47735700	859	20.06	55000	56500	54900	71500	38500	55000	55571.25	5.69	275	57466	56232	55566	54332	53666	55900	54000	125	16500	2500	40700	100	1	5009861	2831	6.02	0.49	12	0.02	9383.00	115613.00	64300	20240326	-12.13	47150	20240805	19.83	64300	-12.13	20240326	47150	19.83	20240805	64300	-12.13	20240326	47150	19.83	20240805	0.32	N	001630	2500	125 억	284889	N	N	0	N	N
32	20240827	100123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55600	600	2	1.09	32708100	590	13.78	55000	55800	54900	71500	38500	55000	55437.46	5.69	71	57466	56232	55566	54332	53666	55900	54000	125	16500	2500	40700	100	1	5009861	2785	5.93	0.48	12	0.01	9383.00	115613.00	64300	20240326	-13.53	47150	20240805	17.92	64300	-13.53	20240326	47150	17.92	20240805	64300	-13.53	20240326	47150	17.92	20240805	0.32	N	001630	2500	125 억	284889	N	N	0	N	N
33	20240827	090123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55100	100	2	0.18	550100	10	0.23	55000	55100	55000	71500	38500	55000	55010.00	5.69	-9	57466	56232	55566	54332	53666	55900	54000	125	16500	2500	40700	100	1	5009861	2760	5.87	0.48	12	0.00	9383.00	115613.00	64300	20240326	-14.31	47150	20240805	16.86	64300	-14.31	20240326	47150	16.86	20240805	64300	-14.31	20240326	47150	16.86	20240805	0.32	N	001630	2500	125 억	284889	N	N	0	N	N
34	20240826	160122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55000	-300	5	-0.54	239063000	4282	263.83	55300	56800	54900	71800	38800	55300	55829.95	5.71	-1404	56300	55800	54800	54300	53300	56050	54550	125	16500	2500	40920	100	1	5009861	2755	5.86	0.48	12	0.09	9383.00	115613.00	64300	20240326	-14.46	47150	20240805	16.65	64300	-14.46	20240326	47150	16.65	20240805	64300	-14.46	20240326	47150	16.65	20240805	0.32	N	001630	2500	125 억	286092	N	N	0	N	N
35	20240826	150123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55700	400	2	0.72	226392000	4053	249.72	55300	56800	54900	71800	38800	55300	55857.88	5.71	-1324	56300	55800	54800	54300	53300	56050	54550	125	16500	2500	40920	100	1	5009861	2790	5.94	0.48	12	0.08	9383.00	115613.00	64300	20240326	-13.37	47150	20240805	18.13	64300	-13.37	20240326	47150	18.13	20240805	64300	-13.37	20240326	47150	18.13	20240805	0.32	N	001630	2500	125 억	286092	N	N	0	N	N
36	20240826	140123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55300	0	3	0.00	193647800	3464	213.43	55300	56800	54900	71800	38800	55300	55902.94	5.71	-1256	56300	55800	54800	54300	53300	56050	54550	125	16500	2500	40920	100	1	5009861	2770	5.89	0.48	12	0.07	9383.00	115613.00	64300	20240326	-14.00	47150	20240805	17.29	64300	-14.00	20240326	47150	17.29	20240805	64300	-14.00	20240326	47150	17.29	20240805	0.32	N	001630	2500	125 억	286092	N	N	0	N	N
37	20240826	130124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55200	-100	5	-0.18	187123100	3346	206.16	55300	56800	54900	71800	38800	55300	55924.42	5.71	-1231	56300	55800	54800	54300	53300	56050	54550	125	16500	2500	40920	100	1	5009861	2765	5.88	0.48	12	0.07	9383.00	115613.00	64300	20240326	-14.15	47150	20240805	17.07	64300	-14.15	20240326	47150	17.07	20240805	64300	-14.15	20240326	47150	17.07	20240805	0.32	N	001630	2500	125 억	286092	N	N	0	N	N
38	20240826	120123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55300	0	3	0.00	184746700	3303	203.51	55300	56800	54900	71800	38800	55300	55933.00	5.71	-1209	56300	55800	54800	54300	53300	56050	54550	125	16500	2500	40920	100	1	5009861	2770	5.89	0.48	12	0.07	9383.00	115613.00	64300	20240326	-14.00	47150	20240805	17.29	64300	-14.00	20240326	47150	17.29	20240805	64300	-14.00	20240326	47150	17.29	20240805	0.32	N	001630	2500	125 억	286092	N	N	0	N	N
39	20240826	110123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56000	700	2	1.27	165930000	2965	182.69	55300	56800	54900	71800	38800	55300	55962.90	5.71	-1176	56300	55800	54800	54300	53300	56050	54550	125	16500	2500	40920	100	1	5009861	2806	5.97	0.48	12	0.06	9383.00	115613.00	64300	20240326	-12.91	47150	20240805	18.77	64300	-12.91	20240326	47150	18.77	20240805	64300	-12.91	20240326	47150	18.77	20240805	0.32	N	001630	2500	125 억	286092	N	N	0	N	N
40	20240826	100124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56500	1200	2	2.17	113534800	2037	125.51	55300	56500	54900	71800	38800	55300	55736.28	5.71	-769	56300	55800	54800	54300	53300	56050	54550	125	16500	2500	40920	100	1	5009861	2831	6.02	0.49	12	0.04	9383.00	115613.00	64300	20240326	-12.13	47150	20240805	19.83	64300	-12.13	20240326	47150	19.83	20240805	64300	-12.13	20240326	47150	19.83	20240805	0.32	N	001630	2500	125 억	286092	N	N	0	N	N
41	20240826	090123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54900	-400	5	-0.72	2709300	49	3.02	55300	55300	54900	71800	38800	55300	55291.84	5.71	-40	56300	55800	54800	54300	53300	56050	54550	125	16500	2500	40920	100	1	5009861	2750	5.85	0.47	12	0.00	9383.00	115613.00	64300	20240326	-14.62	47150	20240805	16.44	64300	-14.62	20240326	47150	16.44	20240805	64300	-14.62	20240326	47150	16.44	20240805	0.32	N	001630	2500	125 억	286092	N	N	0	N	N
42	20240823	160124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55300	1400	2	2.60	88863500	1620	139.29	54500	55300	53800	70000	37800	53900	54853.74	5.69	-369	55366	54632	54266	53532	53166	54450	53350	125	16100	2500	39880	100	1	5009861	2770	5.89	0.48	12	0.03	9383.00	115613.00	64300	20240326	-14.00	47150	20240805	17.29	64300	-14.00	20240326	47150	17.29	20240805	64300	-14.00	20240326	47150	17.29	20240805	0.33	N	001630	2500	125 억	285293	N	N	0	N	N
43	20240823	150124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55200	1300	2	2.41	81915100	1494	128.46	54500	55300	53800	70000	37800	53900	54829.38	5.69	-325	55366	54632	54266	53532	53166	54450	53350	125	16100	2500	39880	100	1	5009861	2765	5.88	0.48	12	0.03	9383.00	115613.00	64300	20240326	-14.15	47150	20240805	17.07	64300	-14.15	20240326	47150	17.07	20240805	64300	-14.15	20240326	47150	17.07	20240805	0.33	N	001630	2500	125 억	285293	N	N	0	N	N
44	20240823	140124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55100	1200	2	2.23	62654900	1145	98.45	54500	55200	53800	70000	37800	53900	54720.44	5.69	-216	55366	54632	54266	53532	53166	54450	53350	125	16100	2500	39880	100	1	5009861	2760	5.87	0.48	12	0.02	9383.00	115613.00	64300	20240326	-14.31	47150	20240805	16.86	64300	-14.31	20240326	47150	16.86	20240805	64300	-14.31	20240326	47150	16.86	20240805	0.33	N	001630	2500	125 억	285293	N	N	0	N	N
45	20240823	130122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54900	1000	2	1.86	47804800	875	75.24	54500	55000	53800	70000	37800	53900	54634.06	5.69	-165	55366	54632	54266	53532	53166	54450	53350	125	16100	2500	39880	100	1	5009861	2750	5.85	0.47	12	0.02	9383.00	115613.00	64300	20240326	-14.62	47150	20240805	16.44	64300	-14.62	20240326	47150	16.44	20240805	64300	-14.62	20240326	47150	16.44	20240805	0.33	N	001630	2500	125 억	285293	N	N	0	N	N
46	20240823	120124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54900	1000	2	1.86	32651300	599	51.50	54500	54900	53800	70000	37800	53900	54509.68	5.69	-77	55366	54632	54266	53532	53166	54450	53350	125	16100	2500	39880	100	1	5009861	2750	5.85	0.47	12	0.01	9383.00	115613.00	64300	20240326	-14.62	47150	20240805	16.44	64300	-14.62	20240326	47150	16.44	20240805	64300	-14.62	20240326	47150	16.44	20240805	0.33	N	001630	2500	125 억	285293	N	N	0	N	N
47	20240823	110123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54500	600	2	1.11	19022000	350	30.09	54500	54600	53800	70000	37800	53900	54348.57	5.69	-40	55366	54632	54266	53532	53166	54450	53350	125	16100	2500	39880	100	1	5009861	2730	5.81	0.47	12	0.01	9383.00	115613.00	64300	20240326	-15.24	47150	20240805	15.59	64300	-15.24	20240326	47150	15.59	20240805	64300	-15.24	20240326	47150	15.59	20240805	0.33	N	001630	2500	125 억	285293	N	N	0	N	N
48	20240823	100122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54100	200	2	0.37	3671100	68	5.85	54500	54500	53800	70000	37800	53900	53986.76	5.69	-34	55366	54632	54266	53532	53166	54450	53350	125	16100	2500	39880	100	1	5009861	2710	5.77	0.47	12	0.00	9383.00	115613.00	64300	20240326	-15.86	47150	20240805	14.74	64300	-15.86	20240326	47150	14.74	20240805	64300	-15.86	20240326	47150	14.74	20240805	0.33	N	001630	2500	125 억	285293	N	N	0	N	N
49	20240823	090123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54500	600	2	1.11	54500	1	0.09	54500	54500	54500	70000	37800	53900	54500.00	5.69	0	55366	54632	54266	53532	53166	54450	53350	125	16100	2500	39880	100	1	5009861	2730	5.81	0.47	12	0.00	9383.00	115613.00	64300	20240326	-15.24	47150	20240805	15.59	64300	-15.24	20240326	47150	15.59	20240805	64300	-15.24	20240326	47150	15.59	20240805	0.33	N	001630	2500	125 억	285293	N	N	0	N	N
50	20240822	160123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53900	-800	5	-1.46	63215700	1163	65.45	55000	55000	53900	71100	38300	54700	54355.72	5.70	-242	55633	55166	54433	53966	53233	55400	54200	125	16400	2500	40470	100	1	5009861	2700	5.74	0.47	12	0.02	9383.00	115613.00	64300	20240326	-16.17	47150	20240805	14.32	64300	-16.17	20240326	47150	14.32	20240805	64300	-16.17	20240326	47150	14.32	20240805	0.33	N	001630	2500	125 억	285407	N	N	0	N	N
51	20240822	150123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54300	-400	5	-0.73	59059000	1086	61.11	55000	55000	54000	71100	38300	54700	54382.14	5.70	-233	55633	55166	54433	53966	53233	55400	54200	125	16400	2500	40470	100	1	5009861	2720	5.79	0.47	12	0.02	9383.00	115613.00	64300	20240326	-15.55	47150	20240805	15.16	64300	-15.55	20240326	47150	15.16	20240805	64300	-15.55	20240326	47150	15.16	20240805	0.33	N	001630	2500	125 억	285407	N	N	0	N	N
52	20240822	140123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54300	-400	5	-0.73	48553100	892	50.20	55000	55000	54100	71100	38300	54700	54431.73	5.70	-212	55633	55166	54433	53966	53233	55400	54200	125	16400	2500	40470	100	1	5009861	2720	5.79	0.47	12	0.02	9383.00	115613.00	64300	20240326	-15.55	47150	20240805	15.16	64300	-15.55	20240326	47150	15.16	20240805	64300	-15.55	20240326	47150	15.16	20240805	0.33	N	001630	2500	125 억	285407	N	N	0	N	N
53	20240822	130122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54400	-300	5	-0.55	37831700	695	39.11	55000	55000	54200	71100	38300	54700	54434.10	5.70	-108	55633	55166	54433	53966	53233	55400	54200	125	16400	2500	40470	100	1	5009861	2725	5.80	0.47	12	0.01	9383.00	115613.00	64300	20240326	-15.40	47150	20240805	15.38	64300	-15.40	20240326	47150	15.38	20240805	64300	-15.40	20240326	47150	15.38	20240805	0.33	N	001630	2500	125 억	285407	N	N	0	N	N
54	20240822	120123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54400	-300	5	-0.55	33707100	619	34.83	55000	55000	54200	71100	38300	54700	54454.12	5.70	-108	55633	55166	54433	53966	53233	55400	54200	125	16400	2500	40470	100	1	5009861	2725	5.80	0.47	12	0.01	9383.00	115613.00	64300	20240326	-15.40	47150	20240805	15.38	64300	-15.40	20240326	47150	15.38	20240805	64300	-15.40	20240326	47150	15.38	20240805	0.33	N	001630	2500	125 억	285407	N	N	0	N	N
55	20240822	110122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54300	-400	5	-0.73	29634200	544	30.61	55000	55000	54200	71100	38300	54700	54474.63	5.70	-48	55633	55166	54433	53966	53233	55400	54200	125	16400	2500	40470	100	1	5009861	2720	5.79	0.47	12	0.01	9383.00	115613.00	64300	20240326	-15.55	47150	20240805	15.16	64300	-15.55	20240326	47150	15.16	20240805	64300	-15.55	20240326	47150	15.16	20240805	0.33	N	001630	2500	125 억	285407	N	N	0	N	N
56	20240822	100123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54400	-300	5	-0.55	12529000	230	12.94	55000	55000	54200	71100	38300	54700	54473.91	5.70	-32	55633	55166	54433	53966	53233	55400	54200	125	16400	2500	40470	100	1	5009861	2725	5.80	0.47	12	0.00	9383.00	115613.00	64300	20240326	-15.40	47150	20240805	15.38	64300	-15.40	20240326	47150	15.38	20240805	64300	-15.40	20240326	47150	15.38	20240805	0.33	N	001630	2500	125 억	285407	N	N	0	N	N
57	20240822	090122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54900	200	2	0.37	547900	10	0.56	55000	55000	54500	71100	38300	54700	54790.00	5.70	0	55633	55166	54433	53966	53233	55400	54200	125	16400	2500	40470	100	1	5009861	2750	5.85	0.47	12	0.00	9383.00	115613.00	64300	20240326	-14.62	47150	20240805	16.44	64300	-14.62	20240326	47150	16.44	20240805	64300	-14.62	20240326	47150	16.44	20240805	0.33	N	001630	2500	125 억	285407	N	N	0	N	N
58	20240821	160123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54700	400	2	0.74	96943300	1777	69.22	54400	54900	53700	70500	38100	54300	54554.47	5.70	50	55166	54732	53866	53432	52566	54950	53650	125	16200	2500	40180	100	1	5009861	2740	5.83	0.47	12	0.04	9383.00	115613.00	64300	20240326	-14.93	47150	20240805	16.01	64300	-14.93	20240326	47150	16.01	20240805	64300	-14.93	20240326	47150	16.01	20240805	0.33	N	001630	2500	125 억	285354	N	N	2	N	N
59	20240821	150123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54700	400	2	0.74	90377600	1657	64.55	54400	54900	53700	70500	38100	54300	54542.91	5.70	25	55166	54732	53866	53432	52566	54950	53650	125	16200	2500	40180	100	1	5009861	2740	5.83	0.47	12	0.03	9383.00	115613.00	64300	20240326	-14.93	47150	20240805	16.01	64300	-14.93	20240326	47150	16.01	20240805	64300	-14.93	20240326	47150	16.01	20240805	0.33	N	001630	2500	125 억	285354	N	N	2	N	N
60	20240821	140122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54900	600	2	1.10	76326600	1401	54.58	54400	54900	53700	70500	38100	54300	54480.09	5.70	10	55166	54732	53866	53432	52566	54950	53650	125	16200	2500	40180	100	1	5009861	2750	5.85	0.47	12	0.03	9383.00	115613.00	64300	20240326	-14.62	47150	20240805	16.44	64300	-14.62	20240326	47150	16.44	20240805	64300	-14.62	20240326	47150	16.44	20240805	0.33	N	001630	2500	125 억	285354	N	N	2	N	N
61	20240821	130122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54400	100	2	0.18	64855900	1191	46.40	54400	54900	53700	70500	38100	54300	54455.00	5.70	14	55166	54732	53866	53432	52566	54950	53650	125	16200	2500	40180	100	1	5009861	2725	5.80	0.47	12	0.02	9383.00	115613.00	64300	20240326	-15.40	47150	20240805	15.38	64300	-15.40	20240326	47150	15.38	20240805	64300	-15.40	20240326	47150	15.38	20240805	0.33	N	001630	2500	125 억	285354	N	N	2	N	N
62	20240821	120124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54500	200	2	0.37	52561700	965	37.59	54400	54900	53700	70500	38100	54300	54468.08	5.70	-13	55166	54732	53866	53432	52566	54950	53650	125	16200	2500	40180	100	1	5009861	2730	5.81	0.47	12	0.02	9383.00	115613.00	64300	20240326	-15.24	47150	20240805	15.59	64300	-15.24	20240326	47150	15.59	20240805	64300	-15.24	20240326	47150	15.59	20240805	0.33	N	001630	2500	125 억	285354	N	N	2	N	N
63	20240821	110123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54600	300	2	0.55	36798200	676	26.33	54400	54900	53700	70500	38100	54300	54435.21	5.70	-50	55166	54732	53866	53432	52566	54950	53650	125	16200	2500	40180	100	1	5009861	2735	5.82	0.47	12	0.01	9383.00	115613.00	64300	20240326	-15.09	47150	20240805	15.80	64300	-15.09	20240326	47150	15.80	20240805	64300	-15.09	20240326	47150	15.80	20240805	0.33	N	001630	2500	125 억	285354	N	N	2	N	N
64	20240821	100123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54500	200	2	0.37	17574900	324	12.62	54400	54600	53700	70500	38100	54300	54243.52	5.70	-3	55166	54732	53866	53432	52566	54950	53650	125	16200	2500	40180	100	1	5009861	2730	5.81	0.47	12	0.01	9383.00	115613.00	64300	20240326	-15.24	47150	20240805	15.59	64300	-15.24	20240326	47150	15.59	20240805	64300	-15.24	20240326	47150	15.59	20240805	0.33	N	001630	2500	125 억	285354	N	N	2	N	N
65	20240821	090123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53700	-600	5	-1.10	922800	17	0.66	54400	54400	53700	70500	38100	54300	54282.35	5.70	-4	55166	54732	53866	53432	52566	54950	53650	125	16200	2500	40180	100	1	5009861	2690	5.72	0.46	12	0.00	9383.00	115613.00	64300	20240326	-16.49	47150	20240805	13.89	64300	-16.49	20240326	47150	13.89	20240805	64300	-16.49	20240326	47150	13.89	20240805	0.33	N	001630	2500	125 억	285354	N	N	2	N	N
66	20240820	160121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54300	1300	2	2.45	137613800	2565	124.94	53700	54300	53000	68900	37100	53000	53649.59	5.69	680	54266	53632	53166	52532	52066	53400	52300	125	15900	2500	39220	100	1	5009861	2720	5.79	0.47	12	0.05	9383.00	115613.00	64300	20240326	-15.55	47150	20240805	15.16	64300	-15.55	20240326	47150	15.16	20240805	64300	-15.55	20240326	47150	15.16	20240805	0.32	N	001630	2500	125 억	285159	N	N	2	N	N
67	20240820	150123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53800	800	2	1.51	127591600	2380	115.93	53700	54200	53000	68900	37100	53000	53609.92	5.69	662	54266	53632	53166	52532	52066	53400	52300	125	15900	2500	39220	100	1	5009861	2695	5.73	0.47	12	0.05	9383.00	115613.00	64300	20240326	-16.33	47150	20240805	14.10	64300	-16.33	20240326	47150	14.10	20240805	64300	-16.33	20240326	47150	14.10	20240805	0.32	N	001630	2500	125 억	285159	N	N	3	N	N
68	20240820	140122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53800	800	2	1.51	65206000	1225	59.67	53700	53800	53000	68900	37100	53000	53229.39	5.69	327	54266	53632	53166	52532	52066	53400	52300	125	15900	2500	39220	100	1	5009861	2695	5.73	0.47	12	0.02	9383.00	115613.00	64300	20240326	-16.33	47150	20240805	14.10	64300	-16.33	20240326	47150	14.10	20240805	64300	-16.33	20240326	47150	14.10	20240805	0.32	N	001630	2500	125 억	285159	N	N	3	N	N
69	20240820	130122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53200	200	2	0.38	38298400	721	35.12	53700	53700	53000	68900	37100	53000	53118.45	5.69	18	54266	53632	53166	52532	52066	53400	52300	125	15900	2500	39220	100	1	5009861	2665	5.67	0.46	12	0.01	9383.00	115613.00	64300	20240326	-17.26	47150	20240805	12.83	64300	-17.26	20240326	47150	12.83	20240805	64300	-17.26	20240326	47150	12.83	20240805	0.32	N	001630	2500	125 억	285159	N	N	3	N	N
70	20240820	120122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53100	100	2	0.19	35748600	673	32.78	53700	53700	53000	68900	37100	53000	53118.28	5.69	-22	54266	53632	53166	52532	52066	53400	52300	125	15900	2500	39220	100	1	5009861	2660	5.66	0.46	12	0.01	9383.00	115613.00	64300	20240326	-17.42	47150	20240805	12.62	64300	-17.42	20240326	47150	12.62	20240805	64300	-17.42	20240326	47150	12.62	20240805	0.32	N	001630	2500	125 억	285159	N	N	3	N	N
71	20240820	110122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53300	300	2	0.57	26037500	490	23.87	53700	53700	53000	68900	37100	53000	53137.76	5.69	-64	54266	53632	53166	52532	52066	53400	52300	125	15900	2500	39220	100	1	5009861	2670	5.68	0.46	12	0.01	9383.00	115613.00	64300	20240326	-17.11	47150	20240805	13.04	64300	-17.11	20240326	47150	13.04	20240805	64300	-17.11	20240326	47150	13.04	20240805	0.32	N	001630	2500	125 억	285159	N	N	3	N	N
72	20240820	100123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53100	100	2	0.19	22165000	417	20.31	53700	53700	53000	68900	37100	53000	53153.48	5.69	-83	54266	53632	53166	52532	52066	53400	52300	125	15900	2500	39220	100	1	5009861	2660	5.66	0.46	12	0.01	9383.00	115613.00	64300	20240326	-17.42	47150	20240805	12.62	64300	-17.42	20240326	47150	12.62	20240805	64300	-17.42	20240326	47150	12.62	20240805	0.32	N	001630	2500	125 억	285159	N	N	3	N	N
73	20240820	090122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53700	700	2	1.32	53700	1	0.05	53700	53700	53700	68900	37100	53000	53700.00	5.69	0	54266	53632	53166	52532	52066	53400	52300	125	15900	2500	39220	100	1	5009861	2690	5.72	0.46	12	0.00	9383.00	115613.00	64300	20240326	-16.49	47150	20240805	13.89	64300	-16.49	20240326	47150	13.89	20240805	64300	-16.49	20240326	47150	13.89	20240805	0.32	N	001630	2500	125 억	285159	N	N	3	N	N
74	20240819	160121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53000	-100	5	-0.19	108880100	2053	82.58	53800	53800	52700	69000	37200	53100	53034.63	5.68	442	54166	53632	53366	52832	52566	53500	52700	125	15900	2500	39290	100	1	5009861	2655	5.65	0.46	12	0.04	9383.00	115613.00	64300	20240326	-17.57	47150	20240805	12.41	64300	-17.57	20240326	47150	12.41	20240805	64300	-17.57	20240326	47150	12.41	20240805	0.33	N	001630	2500	125 억	284791	N	N	3	N	N
75	20240819	150122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52800	-300	5	-0.56	92913700	1752	70.47	53800	53800	52700	69000	37200	53100	53032.93	5.68	326	54166	53632	53366	52832	52566	53500	52700	125	15900	2500	39290	100	1	5009861	2645	5.63	0.46	12	0.03	9383.00	115613.00	64300	20240326	-17.88	47150	20240805	11.98	64300	-17.88	20240326	47150	11.98	20240805	64300	-17.88	20240326	47150	11.98	20240805	0.33	N	001630	2500	125 억	284791	N	N	3	N	N
76	20240819	140122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53000	-100	5	-0.19	78070400	1471	59.17	53800	53800	52900	69000	37200	53100	53073.01	5.68	329	54166	53632	53366	52832	52566	53500	52700	125	15900	2500	39290	100	1	5009861	2655	5.65	0.46	12	0.03	9383.00	115613.00	64300	20240326	-17.57	47150	20240805	12.41	64300	-17.57	20240326	47150	12.41	20240805	64300	-17.57	20240326	47150	12.41	20240805	0.33	N	001630	2500	125 억	284791	N	N	3	N	N
77	20240819	130123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53000	-100	5	-0.19	64446300	1214	48.83	53800	53800	52900	69000	37200	53100	53085.91	5.68	298	54166	53632	53366	52832	52566	53500	52700	125	15900	2500	39290	100	1	5009861	2655	5.65	0.46	12	0.02	9383.00	115613.00	64300	20240326	-17.57	47150	20240805	12.41	64300	-17.57	20240326	47150	12.41	20240805	64300	-17.57	20240326	47150	12.41	20240805	0.33	N	001630	2500	125 억	284791	N	N	3	N	N
78	20240819	120122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53100	0	3	0.00	54327700	1023	41.15	53800	53800	52900	69000	37200	53100	53106.26	5.68	259	54166	53632	53366	52832	52566	53500	52700	125	15900	2500	39290	100	1	5009861	2660	5.66	0.46	12	0.02	9383.00	115613.00	64300	20240326	-17.42	47150	20240805	12.62	64300	-17.42	20240326	47150	12.62	20240805	64300	-17.42	20240326	47150	12.62	20240805	0.33	N	001630	2500	125 억	284791	N	N	3	N	N
79	20240819	110122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53000	-100	5	-0.19	47490500	894	35.96	53800	53800	52900	69000	37200	53100	53121.36	5.68	249	54166	53632	53366	52832	52566	53500	52700	125	15900	2500	39290	100	1	5009861	2655	5.65	0.46	12	0.02	9383.00	115613.00	64300	20240326	-17.57	47150	20240805	12.41	64300	-17.57	20240326	47150	12.41	20240805	64300	-17.57	20240326	47150	12.41	20240805	0.33	N	001630	2500	125 억	284791	N	N	3	N	N
80	20240819	100123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53400	300	2	0.56	19663300	369	14.84	53800	53800	53100	69000	37200	53100	53288.08	5.68	142	54166	53632	53366	52832	52566	53500	52700	125	15900	2500	39290	100	1	5009861	2675	5.69	0.46	12	0.01	9383.00	115613.00	64300	20240326	-16.95	47150	20240805	13.26	64300	-16.95	20240326	47150	13.26	20240805	64300	-16.95	20240326	47150	13.26	20240805	0.33	N	001630	2500	125 억	284791	N	N	3	N	N
81	20240819	090121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53800	700	2	1.32	269000	5	0.20	53800	53800	53800	69000	37200	53100	53800.00	5.68	-1	54166	53632	53366	52832	52566	53500	52700	125	15900	2500	39290	100	1	5009861	2695	5.73	0.47	12	0.00	9383.00	115613.00	64300	20240326	-16.33	47150	20240805	14.10	64300	-16.33	20240326	47150	14.10	20240805	64300	-16.33	20240326	47150	14.10	20240805	0.33	N	001630	2500	125 억	284791	N	N	3	N	N
82	20240816	160121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53100	-800	5	-1.48	132642600	2485	102.01	53800	53900	53100	70000	37800	53900	53377.30	5.68	151	55100	54500	53300	52700	51500	54800	53000	125	16100	2500	39880	100	1	5009861	2660	5.66	0.46	12	0.05	9383.00	115613.00	64300	20240326	-17.42	47150	20240805	12.62	64300	-17.42	20240326	47150	12.62	20240805	64300	-17.42	20240326	47150	12.62	20240805	0.33	N	001630	2500	125 억	284609	N	N	3	N	N
83	20240816	150122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53300	-600	5	-1.11	101125200	1893	77.71	53800	53900	53100	70000	37800	53900	53420.60	5.68	331	55100	54500	53300	52700	51500	54800	53000	125	16100	2500	39880	100	1	5009861	2670	5.68	0.46	12	0.04	9383.00	115613.00	64300	20240326	-17.11	47150	20240805	13.04	64300	-17.11	20240326	47150	13.04	20240805	64300	-17.11	20240326	47150	13.04	20240805	0.33	N	001630	2500	125 억	284609	N	N	1	N	N
84	20240816	140122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53200	-700	5	-1.30	78736800	1473	60.47	53800	53900	53100	70000	37800	53900	53453.36	5.68	231	55100	54500	53300	52700	51500	54800	53000	125	16100	2500	39880	100	1	5009861	2665	5.67	0.46	12	0.03	9383.00	115613.00	64300	20240326	-17.26	47150	20240805	12.83	64300	-17.26	20240326	47150	12.83	20240805	64300	-17.26	20240326	47150	12.83	20240805	0.33	N	001630	2500	125 억	284609	N	N	1	N	N
85	20240816	130123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53500	-400	5	-0.74	55731600	1042	42.78	53800	53900	53100	70000	37800	53900	53485.22	5.68	-2	55100	54500	53300	52700	51500	54800	53000	125	16100	2500	39880	100	1	5009861	2680	5.70	0.46	12	0.02	9383.00	115613.00	64300	20240326	-16.80	47150	20240805	13.47	64300	-16.80	20240326	47150	13.47	20240805	64300	-16.80	20240326	47150	13.47	20240805	0.33	N	001630	2500	125 억	284609	N	N	1	N	N
86	20240816	120123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53600	-300	5	-0.56	54393600	1017	41.75	53800	53900	53100	70000	37800	53900	53484.37	5.68	-1	55100	54500	53300	52700	51500	54800	53000	125	16100	2500	39880	100	1	5009861	2685	5.71	0.46	12	0.02	9383.00	115613.00	64300	20240326	-16.64	47150	20240805	13.68	64300	-16.64	20240326	47150	13.68	20240805	64300	-16.64	20240326	47150	13.68	20240805	0.33	N	001630	2500	125 억	284609	N	N	1	N	N
87	20240816	110122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53600	-300	5	-0.56	49345700	923	37.89	53800	53900	53100	70000	37800	53900	53462.30	5.68	2	55100	54500	53300	52700	51500	54800	53000	125	16100	2500	39880	100	1	5009861	2685	5.71	0.46	12	0.02	9383.00	115613.00	64300	20240326	-16.64	47150	20240805	13.68	64300	-16.64	20240326	47150	13.68	20240805	64300	-16.64	20240326	47150	13.68	20240805	0.33	N	001630	2500	125 억	284609	N	N	1	N	N
88	20240816	100122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53400	-500	5	-0.93	29364400	551	22.62	53800	53800	53100	70000	37800	53900	53292.92	5.68	-12	55100	54500	53300	52700	51500	54800	53000	125	16100	2500	39880	100	1	5009861	2675	5.69	0.46	12	0.01	9383.00	115613.00	64300	20240326	-16.95	47150	20240805	13.26	64300	-16.95	20240326	47150	13.26	20240805	64300	-16.95	20240326	47150	13.26	20240805	0.33	N	001630	2500	125 억	284609	N	N	1	N	N
89	20240816	090122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53800	-100	5	-0.19	2797600	52	2.13	53800	53800	53800	70000	37800	53900	53800.00	5.68	7	55100	54500	53300	52700	51500	54800	53000	125	16100	2500	39880	100	1	5009861	2695	5.73	0.47	12	0.00	9383.00	115613.00	64300	20240326	-16.33	47150	20240805	14.10	64300	-16.33	20240326	47150	14.10	20240805	64300	-16.33	20240326	47150	14.10	20240805	0.33	N	001630	2500	125 억	284609	N	N	1	N	N
90	20240814	160122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53900	1000	2	1.89	127666800	2417	238.83	52900	53900	52100	68700	37100	52900	52820.36	5.68	27	53766	53332	52666	52232	51566	53000	51900	125	15800	2500	39140	100	1	5009861	2700	5.74	0.47	12	0.05	9383.00	115613.00	64300	20240326	-16.17	47150	20240805	14.32	64300	-16.17	20240326	47150	14.32	20240805	64300	-16.17	20240326	47150	14.32	20240805	0.33	N	001630	2500	125 억	284526	N	N	1	N	N
91	20240814	150122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52900	0	3	0.00	115127300	2184	215.81	52900	53800	52100	68700	37100	52900	52713.97	5.68	7	53766	53332	52666	52232	51566	53000	51900	125	15800	2500	39140	100	1	5009861	2650	5.64	0.46	12	0.04	9383.00	115613.00	64300	20240326	-17.73	47150	20240805	12.20	64300	-17.73	20240326	47150	12.20	20240805	64300	-17.73	20240326	47150	12.20	20240805	0.33	N	001630	2500	125 억	284526	N	N	1	N	N
92	20240814	140123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52600	-300	5	-0.57	100442800	1906	188.34	52900	53800	52100	68700	37100	52900	52698.22	5.68	-145	53766	53332	52666	52232	51566	53000	51900	125	15800	2500	39140	100	1	5009861	2635	5.61	0.45	12	0.04	9383.00	115613.00	64300	20240326	-18.20	47150	20240805	11.56	64300	-18.20	20240326	47150	11.56	20240805	64300	-18.20	20240326	47150	11.56	20240805	0.33	N	001630	2500	125 억	284526	N	N	1	N	N
93	20240814	130122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53000	100	2	0.19	65942900	1254	123.91	52900	53100	52100	68700	37100	52900	52586.04	5.68	-78	53766	53332	52666	52232	51566	53000	51900	125	15800	2500	39140	100	1	5009861	2655	5.65	0.46	12	0.03	9383.00	115613.00	64300	20240326	-17.57	47150	20240805	12.41	64300	-17.57	20240326	47150	12.41	20240805	64300	-17.57	20240326	47150	12.41	20240805	0.33	N	001630	2500	125 억	284526	N	N	1	N	N
94	20240814	120122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52200	-700	5	-1.32	30720800	587	58.00	52900	53000	52100	68700	37100	52900	52335.26	5.68	-86	53766	53332	52666	52232	51566	53000	51900	125	15800	2500	39140	100	1	5009861	2615	5.56	0.45	12	0.01	9383.00	115613.00	64300	20240326	-18.82	47150	20240805	10.71	64300	-18.82	20240326	47150	10.71	20240805	64300	-18.82	20240326	47150	10.71	20240805	0.33	N	001630	2500	125 억	284526	N	N	1	N	N
95	20240814	110122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52400	-500	5	-0.95	21678500	414	40.91	52900	53000	52100	68700	37100	52900	52363.53	5.68	-42	53766	53332	52666	52232	51566	53000	51900	125	15800	2500	39140	100	1	5009861	2625	5.58	0.45	12	0.01	9383.00	115613.00	64300	20240326	-18.51	47150	20240805	11.13	64300	-18.51	20240326	47150	11.13	20240805	64300	-18.51	20240326	47150	11.13	20240805	0.33	N	001630	2500	125 억	284526	N	N	1	N	N
96	20240814	100122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52100	-800	5	-1.51	11065000	211	20.85	52900	53000	52100	68700	37100	52900	52440.76	5.68	-50	53766	53332	52666	52232	51566	53000	51900	125	15800	2500	39140	100	1	5009861	2610	5.55	0.45	12	0.00	9383.00	115613.00	64300	20240326	-18.97	47150	20240805	10.50	64300	-18.97	20240326	47150	10.50	20240805	64300	-18.97	20240326	47150	10.50	20240805	0.33	N	001630	2500	125 억	284526	N	N	1	N	N
97	20240814	090134	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52900	0	3	0.00	1163800	22	2.17	52900	52900	52900	68700	37100	52900	52900.00	5.68	-8	53766	53332	52666	52232	51566	53000	51900	125	15800	2500	39140	100	1	5009861	2650	5.64	0.46	12	0.00	9383.00	115613.00	64300	20240326	-17.73	47150	20240805	12.20	64300	-17.73	20240326	47150	12.20	20240805	64300	-17.73	20240326	47150	12.20	20240805	0.33	N	001630	2500	125 억	284526	N	N	1	N	N
98	20240813	160122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52900	100	2	0.19	52970100	1010	68.71	53100	53100	52000	68600	37000	52800	52445.64	5.68	207	53666	53232	52766	52332	51866	53450	52550	125	15800	2500	39070	100	1	5009861	2650	5.64	0.46	12	0.02	9383.00	115613.00	64300	20240326	-17.73	47150	20240805	12.20	64300	-17.73	20240326	47150	12.20	20240805	64300	-17.73	20240326	47150	12.20	20240805	0.33	N	001630	2500	125 억	284356	N	N	1	N	N
99	20240813	150122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52400	-400	5	-0.76	39402000	753	51.22	53100	53100	52000	68600	37000	52800	52326.69	5.68	43	53666	53232	52766	52332	51866	53450	52550	125	15800	2500	39070	100	1	5009861	2625	5.58	0.45	12	0.02	9383.00	115613.00	64300	20240326	-18.51	47150	20240805	11.13	64300	-18.51	20240326	47150	11.13	20240805	64300	-18.51	20240326	47150	11.13	20240805	0.33	N	001630	2500	125 억	284356	N	N	1	N	N
100	20240813	140121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52200	-600	5	-1.14	35223600	673	45.78	53100	53100	52000	68600	37000	52800	52338.19	5.68	38	53666	53232	52766	52332	51866	53450	52550	125	15800	2500	39070	100	1	5009861	2615	5.56	0.45	12	0.01	9383.00	115613.00	64300	20240326	-18.82	47150	20240805	10.71	64300	-18.82	20240326	47150	10.71	20240805	64300	-18.82	20240326	47150	10.71	20240805	0.33	N	001630	2500	125 억	284356	N	N	1	N	N
101	20240813	130122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52100	-700	5	-1.33	30953600	591	40.20	53100	53100	52000	68600	37000	52800	52374.96	5.68	70	53666	53232	52766	52332	51866	53450	52550	125	15800	2500	39070	100	1	5009861	2610	5.55	0.45	12	0.01	9383.00	115613.00	64300	20240326	-18.97	47150	20240805	10.50	64300	-18.97	20240326	47150	10.50	20240805	64300	-18.97	20240326	47150	10.50	20240805	0.33	N	001630	2500	125 억	284356	N	N	1	N	N
102	20240813	120122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52200	-600	5	-1.14	28138200	537	36.53	53100	53100	52000	68600	37000	52800	52398.88	5.68	43	53666	53232	52766	52332	51866	53450	52550	125	15800	2500	39070	100	1	5009861	2615	5.56	0.45	12	0.01	9383.00	115613.00	64300	20240326	-18.82	47150	20240805	10.71	64300	-18.82	20240326	47150	10.71	20240805	64300	-18.82	20240326	47150	10.71	20240805	0.33	N	001630	2500	125 억	284356	N	N	1	N	N
103	20240813	110121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52300	-500	5	-0.95	18908500	360	24.49	53100	53100	52200	68600	37000	52800	52523.61	5.68	42	53666	53232	52766	52332	51866	53450	52550	125	15800	2500	39070	100	1	5009861	2620	5.57	0.45	12	0.01	9383.00	115613.00	64300	20240326	-18.66	47150	20240805	10.92	64300	-18.66	20240326	47150	10.92	20240805	64300	-18.66	20240326	47150	10.92	20240805	0.33	N	001630	2500	125 억	284356	N	N	1	N	N
104	20240813	100121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52700	-100	5	-0.19	11625500	221	15.03	53100	53100	52300	68600	37000	52800	52604.07	5.68	25	53666	53232	52766	52332	51866	53450	52550	125	15800	2500	39070	100	1	5009861	2640	5.62	0.46	12	0.00	9383.00	115613.00	64300	20240326	-18.04	47150	20240805	11.77	64300	-18.04	20240326	47150	11.77	20240805	64300	-18.04	20240326	47150	11.77	20240805	0.33	N	001630	2500	125 억	284356	N	N	1	N	N
105	20240813	090121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53100	300	2	0.57	1380600	26	1.77	53100	53100	53100	68600	37000	52800	53100.00	5.68	-2	53666	53232	52766	52332	51866	53450	52550	125	15800	2500	39070	100	1	5009861	2660	5.66	0.46	12	0.00	9383.00	115613.00	64300	20240326	-17.42	47150	20240805	12.62	64300	-17.42	20240326	47150	12.62	20240805	64300	-17.42	20240326	47150	12.62	20240805	0.33	N	001630	2500	125 억	284356	N	N	1	N	N
106	20240812	160122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52800	-100	5	-0.19	77513100	1470	60.62	52400	53200	52300	68700	37100	52900	52730.00	5.68	54	54766	53832	52966	52032	51166	53400	51600	125	15800	2500	39140	100	1	5009861	2645	5.63	0.46	12	0.03	9383.00	115613.00	64300	20240326	-17.88	47150	20240805	11.98	64300	-17.88	20240326	47150	11.98	20240805	64300	-17.88	20240326	47150	11.98	20240805	0.32	N	001630	2500	125 억	284344	N	N	1	N	N
107	20240812	150122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52700	-200	5	-0.38	73029000	1385	57.11	52400	53200	52300	68700	37100	52900	52728.52	5.68	83	54766	53832	52966	52032	51166	53400	51600	125	15800	2500	39140	100	1	5009861	2640	5.62	0.46	12	0.03	9383.00	115613.00	64300	20240326	-18.04	47150	20240805	11.77	64300	-18.04	20240326	47150	11.77	20240805	64300	-18.04	20240326	47150	11.77	20240805	0.32	N	001630	2500	125 억	284344	N	N	0	N	N
108	20240812	140121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52700	-200	5	-0.38	64907700	1231	50.76	52400	53200	52300	68700	37100	52900	52727.62	5.68	74	54766	53832	52966	52032	51166	53400	51600	125	15800	2500	39140	100	1	5009861	2640	5.62	0.46	12	0.02	9383.00	115613.00	64300	20240326	-18.04	47150	20240805	11.77	64300	-18.04	20240326	47150	11.77	20240805	64300	-18.04	20240326	47150	11.77	20240805	0.32	N	001630	2500	125 억	284344	N	N	0	N	N
109	20240812	130121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52800	-100	5	-0.19	58890800	1117	46.06	52400	53200	52300	68700	37100	52900	52722.29	5.68	75	54766	53832	52966	52032	51166	53400	51600	125	15800	2500	39140	100	1	5009861	2645	5.63	0.46	12	0.02	9383.00	115613.00	64300	20240326	-17.88	47150	20240805	11.98	64300	-17.88	20240326	47150	11.98	20240805	64300	-17.88	20240326	47150	11.98	20240805	0.32	N	001630	2500	125 억	284344	N	N	0	N	N
110	20240812	120121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52900	0	3	0.00	54767900	1039	42.85	52400	53200	52300	68700	37100	52900	52712.13	5.68	65	54766	53832	52966	52032	51166	53400	51600	125	15800	2500	39140	100	1	5009861	2650	5.64	0.46	12	0.02	9383.00	115613.00	64300	20240326	-17.73	47150	20240805	12.20	64300	-17.73	20240326	47150	12.20	20240805	64300	-17.73	20240326	47150	12.20	20240805	0.32	N	001630	2500	125 억	284344	N	N	0	N	N
111	20240812	110120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52800	-100	5	-0.19	47663300	905	37.32	52400	53100	52300	68700	37100	52900	52666.63	5.68	72	54766	53832	52966	52032	51166	53400	51600	125	15800	2500	39140	100	1	5009861	2645	5.63	0.46	12	0.02	9383.00	115613.00	64300	20240326	-17.88	47150	20240805	11.98	64300	-17.88	20240326	47150	11.98	20240805	64300	-17.88	20240326	47150	11.98	20240805	0.32	N	001630	2500	125 억	284344	N	N	0	N	N
112	20240812	100121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52800	-100	5	-0.19	38324900	728	30.02	52400	53100	52300	68700	37100	52900	52644.09	5.68	-9	54766	53832	52966	52032	51166	53400	51600	125	15800	2500	39140	100	1	5009861	2645	5.63	0.46	12	0.01	9383.00	115613.00	64300	20240326	-17.88	47150	20240805	11.98	64300	-17.88	20240326	47150	11.98	20240805	64300	-17.88	20240326	47150	11.98	20240805	0.32	N	001630	2500	125 억	284344	N	N	0	N	N
113	20240812	090120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52300	-600	5	-1.13	1991000	38	1.57	52400	52400	52300	68700	37100	52900	52394.74	5.68	4	54766	53832	52966	52032	51166	53400	51600	125	15800	2500	39140	100	1	5009861	2620	5.57	0.45	12	0.00	9383.00	115613.00	64300	20240326	-18.66	47150	20240805	10.92	64300	-18.66	20240326	47150	10.92	20240805	64300	-18.66	20240326	47150	10.92	20240805	0.32	N	001630	2500	125 억	284344	N	N	0	N	N
114	20240809	160121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52900	-600	5	-1.12	128030700	2418	40.18	53700	53900	52100	69500	37500	53500	52949.21	5.69	-267	56300	54900	52500	51100	48700	55600	51800	125	16000	2500	39590	100	1	5009861	2650	5.64	0.46	12	0.05	9383.00	115613.00	64300	20240326	-17.73	47150	20240805	12.20	64300	-17.73	20240326	47150	12.20	20240805	64300	-17.73	20240326	47150	12.20	20240805	0.32	N	001630	2500	125 억	284903	N	N	0	N	N
115	20240809	150121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52600	-900	5	-1.68	121657500	2297	38.17	53700	53900	52100	69500	37500	53500	52963.65	5.69	-245	56300	54900	52500	51100	48700	55600	51800	125	16000	2500	39590	100	1	5009861	2635	5.61	0.45	12	0.05	9383.00	115613.00	64300	20240326	-18.20	47150	20240805	11.56	64300	-18.20	20240326	47150	11.56	20240805	64300	-18.20	20240326	47150	11.56	20240805	0.32	N	001630	2500	125 억	284903	N	N	0	N	N
116	20240809	140122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52200	-1300	5	-2.43	113239400	2136	35.49	53700	53900	52100	69500	37500	53500	53014.70	5.69	-242	56300	54900	52500	51100	48700	55600	51800	125	16000	2500	39590	100	1	5009861	2615	5.56	0.45	12	0.04	9383.00	115613.00	64300	20240326	-18.82	47150	20240805	10.71	64300	-18.82	20240326	47150	10.71	20240805	64300	-18.82	20240326	47150	10.71	20240805	0.32	N	001630	2500	125 억	284903	N	N	0	N	N
117	20240809	130122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52700	-800	5	-1.50	86038500	1618	26.89	53700	53900	52500	69500	37500	53500	53175.83	5.69	-353	56300	54900	52500	51100	48700	55600	51800	125	16000	2500	39590	100	1	5009861	2640	5.62	0.46	12	0.03	9383.00	115613.00	64300	20240326	-18.04	47150	20240805	11.77	64300	-18.04	20240326	47150	11.77	20240805	64300	-18.04	20240326	47150	11.77	20240805	0.32	N	001630	2500	125 억	284903	N	N	0	N	N
118	20240809	120121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52800	-700	5	-1.31	70407600	1322	21.97	53700	53900	52500	69500	37500	53500	53258.40	5.69	-397	56300	54900	52500	51100	48700	55600	51800	125	16000	2500	39590	100	1	5009861	2645	5.63	0.46	12	0.03	9383.00	115613.00	64300	20240326	-17.88	47150	20240805	11.98	64300	-17.88	20240326	47150	11.98	20240805	64300	-17.88	20240326	47150	11.98	20240805	0.32	N	001630	2500	125 억	284903	N	N	0	N	N
119	20240809	110121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53200	-300	5	-0.56	43659600	815	13.54	53700	53900	53000	69500	37500	53500	53570.06	5.69	-519	56300	54900	52500	51100	48700	55600	51800	125	16000	2500	39590	100	1	5009861	2665	5.67	0.46	12	0.02	9383.00	115613.00	64300	20240326	-17.26	47150	20240805	12.83	64300	-17.26	20240326	47150	12.83	20240805	64300	-17.26	20240326	47150	12.83	20240805	0.32	N	001630	2500	125 억	284903	N	N	0	N	N
120	20240809	100123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53500	0	3	0.00	21615200	403	6.70	53700	53900	53400	69500	37500	53500	53635.73	5.69	-258	56300	54900	52500	51100	48700	55600	51800	125	16000	2500	39590	100	1	5009861	2680	5.70	0.46	12	0.01	9383.00	115613.00	64300	20240326	-16.80	47150	20240805	13.47	64300	-16.80	20240326	47150	13.47	20240805	64300	-16.80	20240326	47150	13.47	20240805	0.32	N	001630	2500	125 억	284903	N	N	0	N	N
121	20240809	090121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53600	100	2	0.19	536100	10	0.17	53700	53700	53600	69500	37500	53500	53610.00	5.69	0	56300	54900	52500	51100	48700	55600	51800	125	16000	2500	39590	100	1	5009861	2685	5.71	0.46	12	0.00	9383.00	115613.00	64300	20240326	-16.64	47150	20240805	13.68	64300	-16.64	20240326	47150	13.68	20240805	64300	-16.64	20240326	47150	13.68	20240805	0.32	N	001630	2500	125 억	284903	N	N	0	N	N
122	20240808	160121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53500	1900	2	3.68	316368700	6017	377.01	50100	53900	50100	67000	36200	51600	52578.99	5.68	42	53133	52366	50833	50066	48533	52750	50450	125	15400	2500	38180	100	1	5009861	2680	5.70	0.46	12	0.12	9383.00	115613.00	64300	20240326	-16.80	47150	20240805	13.47	64300	-16.80	20240326	47150	13.47	20240805	64300	-16.80	20240326	47150	13.47	20240805	0.32	N	001630	2500	125 억	284655	N	N	0	N	N
123	20240808	150121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53200	1600	2	3.10	305427200	5812	364.16	50100	53900	50100	67000	36200	51600	52551.14	5.68	106	53133	52366	50833	50066	48533	52750	50450	125	15400	2500	38180	100	1	5009861	2665	5.67	0.46	12	0.12	9383.00	115613.00	64300	20240326	-17.26	47150	20240805	12.83	64300	-17.26	20240326	47150	12.83	20240805	64300	-17.26	20240326	47150	12.83	20240805	0.32	N	001630	2500	125 억	284655	N	N	0	N	N
124	20240808	140122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53000	1400	2	2.71	271193200	5169	323.87	50100	53900	50100	67000	36200	51600	52465.31	5.68	302	53133	52366	50833	50066	48533	52750	50450	125	15400	2500	38180	100	1	5009861	2655	5.65	0.46	12	0.10	9383.00	115613.00	64300	20240326	-17.57	47150	20240805	12.41	64300	-17.57	20240326	47150	12.41	20240805	64300	-17.57	20240326	47150	12.41	20240805	0.32	N	001630	2500	125 억	284655	N	N	0	N	N
125	20240808	130121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53400	1800	2	3.49	190256300	3635	227.76	50100	53900	50100	67000	36200	51600	52340.11	5.68	266	53133	52366	50833	50066	48533	52750	50450	125	15400	2500	38180	100	1	5009861	2675	5.69	0.46	12	0.07	9383.00	115613.00	64300	20240326	-16.95	47150	20240805	13.26	64300	-16.95	20240326	47150	13.26	20240805	64300	-16.95	20240326	47150	13.26	20240805	0.32	N	001630	2500	125 억	284655	N	N	0	N	N
126	20240808	120122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52900	1300	2	2.52	143611000	2761	172.99	50100	53100	50100	67000	36200	51600	52014.13	5.68	534	53133	52366	50833	50066	48533	52750	50450	125	15400	2500	38180	100	1	5009861	2650	5.64	0.46	12	0.06	9383.00	115613.00	64300	20240326	-17.73	47150	20240805	12.20	64300	-17.73	20240326	47150	12.20	20240805	64300	-17.73	20240326	47150	12.20	20240805	0.32	N	001630	2500	125 억	284655	N	N	0	N	N
127	20240808	110121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52600	1000	2	1.94	71001100	1379	86.40	50100	52600	50100	67000	36200	51600	51487.38	5.68	86	53133	52366	50833	50066	48533	52750	50450	125	15400	2500	38180	100	1	5009861	2635	5.61	0.45	12	0.03	9383.00	115613.00	64300	20240326	-18.20	47150	20240805	11.56	64300	-18.20	20240326	47150	11.56	20240805	64300	-18.20	20240326	47150	11.56	20240805	0.32	N	001630	2500	125 억	284655	N	N	0	N	N
128	20240808	100120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51500	-100	5	-0.19	47161700	921	57.71	50100	51800	50100	67000	36200	51600	51207.06	5.68	-111	53133	52366	50833	50066	48533	52750	50450	125	15400	2500	38180	100	1	5009861	2580	5.49	0.45	12	0.02	9383.00	115613.00	64300	20240326	-19.91	47150	20240805	9.23	64300	-19.91	20240326	47150	9.23	20240805	64300	-19.91	20240326	47150	9.23	20240805	0.32	N	001630	2500	125 억	284655	N	N	0	N	N
129	20240808	090121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51600	0	3	0.00	3561300	71	4.45	50100	51600	50100	67000	36200	51600	50159.15	5.68	18	53133	52366	50833	50066	48533	52750	50450	125	15400	2500	38180	100	1	5009861	2585	5.50	0.45	12	0.00	9383.00	115613.00	64300	20240326	-19.75	47150	20240805	9.44	64300	-19.75	20240326	47150	9.44	20240805	64300	-19.75	20240326	47150	9.44	20240805	0.32	N	001630	2500	125 억	284655	N	N	0	N	N
130	20240807	160119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51600	1800	2	3.61	81341850	1596	24.72	49300	51600	49300	64700	34900	49800	50966.07	5.68	292	52200	51000	49200	48000	46200	51600	48600	125	14900	2500	36850	100	1	5009861	2585	5.50	0.45	12	0.03	9383.00	115613.00	64300	20240326	-19.75	47150	20240805	9.44	64300	-19.75	20240326	47150	9.44	20240805	64300	-19.75	20240326	47150	9.44	20240805	0.32	N	001630	2500	125 억	284348	N	N	0	N	N
131	20240807	150120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51300	1500	2	3.01	78357450	1538	23.82	49300	51500	49300	64700	34900	49800	50947.63	5.68	295	52200	51000	49200	48000	46200	51600	48600	125	14900	2500	36850	100	1	5009861	2570	5.47	0.44	12	0.03	9383.00	115613.00	64300	20240326	-20.22	47150	20240805	8.80	64300	-20.22	20240326	47150	8.80	20240805	64300	-20.22	20240326	47150	8.80	20240805	0.32	N	001630	2500	125 억	284348	N	N	0	N	N
132	20240807	140121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51100	1300	2	2.61	68821850	1352	20.94	49300	51500	49300	64700	34900	49800	50903.74	5.68	269	52200	51000	49200	48000	46200	51600	48600	125	14900	2500	36850	100	1	5009861	2560	5.45	0.44	12	0.03	9383.00	115613.00	64300	20240326	-20.53	47150	20240805	8.38	64300	-20.53	20240326	47150	8.38	20240805	64300	-20.53	20240326	47150	8.38	20240805	0.32	N	001630	2500	125 억	284348	N	N	0	N	N
133	20240807	130121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51300	1500	2	3.01	63754650	1253	19.41	49300	51500	49300	64700	34900	49800	50881.60	5.68	255	52200	51000	49200	48000	46200	51600	48600	125	14900	2500	36850	100	1	5009861	2570	5.47	0.44	12	0.03	9383.00	115613.00	64300	20240326	-20.22	47150	20240805	8.80	64300	-20.22	20240326	47150	8.80	20240805	64300	-20.22	20240326	47150	8.80	20240805	0.32	N	001630	2500	125 억	284348	N	N	0	N	N
134	20240807	120121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51300	1500	2	3.01	48574450	957	14.82	49300	51500	49300	64700	34900	49800	50757.00	5.68	155	52200	51000	49200	48000	46200	51600	48600	125	14900	2500	36850	100	1	5009861	2570	5.47	0.44	12	0.02	9383.00	115613.00	64300	20240326	-20.22	47150	20240805	8.80	64300	-20.22	20240326	47150	8.80	20240805	64300	-20.22	20240326	47150	8.80	20240805	0.32	N	001630	2500	125 억	284348	N	N	0	N	N
135	20240807	110121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51200	1400	2	2.81	34134650	675	10.46	49300	51200	49300	64700	34900	49800	50569.85	5.68	155	52200	51000	49200	48000	46200	51600	48600	125	14900	2500	36850	100	1	5009861	2565	5.46	0.44	12	0.01	9383.00	115613.00	64300	20240326	-20.37	47150	20240805	8.59	64300	-20.37	20240326	47150	8.59	20240805	64300	-20.37	20240326	47150	8.59	20240805	0.32	N	001630	2500	125 억	284348	N	N	0	N	N
136	20240807	100120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50600	800	2	1.61	17278950	344	5.33	49300	50600	49300	64700	34900	49800	50229.51	5.68	144	52200	51000	49200	48000	46200	51600	48600	125	14900	2500	36850	100	1	5009861	2535	5.39	0.44	12	0.01	9383.00	115613.00	64300	20240326	-21.31	47150	20240805	7.32	64300	-21.31	20240326	47150	7.32	20240805	64300	-21.31	20240326	47150	7.32	20240805	0.32	N	001630	2500	125 억	284348	N	N	0	N	N
137	20240807	090121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	49300	-500	5	-1.00	147900	3	0.05	49300	49300	49300	64700	34900	49800	49300.00	5.68	0	52200	51000	49200	48000	46200	51600	48600	125	14900	2500	36850	50	1	5009861	2470	5.25	0.43	12	0.00	9383.00	115613.00	64300	20240326	-23.33	47150	20240805	4.56	64300	-23.33	20240326	47150	4.56	20240805	64300	-23.33	20240326	47150	4.56	20240805	0.32	N	001630	2500	125 억	284348	N	N	0	N	N
138	20240806	160120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	49800	2300	2	4.84	315627550	6456	60.43	47400	50400	47400	61700	33250	47500	48893.34	5.64	1992	54266	50882	49016	45632	43766	49950	44700	125	14200	2500	35150	50	1	5009861	2495	5.31	0.43	12	0.13	9383.00	115613.00	64300	20240326	-22.55	47150	20240805	5.62	64300	-22.55	20240326	47150	5.62	20240805	64300	-22.55	20240326	47150	5.62	20240805	0.32	N	001630	2500	125 억	282591	N	N	0	N	N
139	20240806	150120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	49450	1950	2	4.11	305446500	6251	58.51	47400	50400	47400	61700	33250	47500	48868.00	5.64	1913	54266	50882	49016	45632	43766	49950	44700	125	14200	2500	35150	50	1	5009861	2477	5.27	0.43	12	0.12	9383.00	115613.00	64300	20240326	-23.09	47150	20240805	4.88	64300	-23.09	20240326	47150	4.88	20240805	64300	-23.09	20240326	47150	4.88	20240805	0.32	N	001630	2500	125 억	282591	N	N	0	N	N
140	20240806	140120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	48950	1450	2	3.05	239972500	4925	46.10	47400	50400	47400	61700	33250	47500	48730.38	5.64	1628	54266	50882	49016	45632	43766	49950	44700	125	14200	2500	35150	50	1	5009861	2452	5.22	0.42	12	0.10	9383.00	115613.00	64300	20240326	-23.87	47150	20240805	3.82	64300	-23.87	20240326	47150	3.82	20240805	64300	-23.87	20240326	47150	3.82	20240805	0.32	N	001630	2500	125 억	282591	N	N	0	N	N
141	20240806	130120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	48900	1400	2	2.95	213619100	4385	41.05	47400	50400	47400	61700	33250	47500	48721.44	5.64	1522	54266	50882	49016	45632	43766	49950	44700	125	14200	2500	35150	50	1	5009861	2450	5.21	0.42	12	0.09	9383.00	115613.00	64300	20240326	-23.95	47150	20240805	3.71	64300	-23.95	20240326	47150	3.71	20240805	64300	-23.95	20240326	47150	3.71	20240805	0.32	N	001630	2500	125 억	282591	N	N	0	N	N
142	20240806	120120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	48600	1100	2	2.32	198546350	4076	38.15	47400	50400	47400	61700	33250	47500	48717.05	5.64	1327	54266	50882	49016	45632	43766	49950	44700	125	14200	2500	35150	50	1	5009861	2435	5.18	0.42	12	0.08	9383.00	115613.00	64300	20240326	-24.42	47150	20240805	3.08	64300	-24.42	20240326	47150	3.08	20240805	64300	-24.42	20240326	47150	3.08	20240805	0.32	N	001630	2500	125 억	282591	N	N	0	N	N
143	20240806	110120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	48500	1000	2	2.11	157249200	3225	30.19	47400	50400	47400	61700	33250	47500	48767.30	5.64	983	54266	50882	49016	45632	43766	49950	44700	125	14200	2500	35150	50	1	5009861	2430	5.17	0.42	12	0.06	9383.00	115613.00	64300	20240326	-24.57	47150	20240805	2.86	64300	-24.57	20240326	47150	2.86	20240805	64300	-24.57	20240326	47150	2.86	20240805	0.32	N	001630	2500	125 억	282591	N	N	0	N	N
144	20240806	100120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	49150	1650	2	3.47	91805600	1883	17.63	47400	50400	47400	61700	33250	47500	48768.44	5.64	787	54266	50882	49016	45632	43766	49950	44700	125	14200	2500	35150	50	1	5009861	2462	5.24	0.43	12	0.04	9383.00	115613.00	64300	20240326	-23.56	47150	20240805	4.24	64300	-23.56	20240326	47150	4.24	20240805	64300	-23.56	20240326	47150	4.24	20240805	0.32	N	001630	2500	125 억	282591	N	N	0	N	N
145	20240806	090119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	49000	1500	2	3.16	14056400	296	2.77	47400	49000	47400	61700	33250	47500	47486.96	5.64	100	54266	50882	49016	45632	43766	49950	44700	125	14200	2500	35150	50	1	5009861	2455	5.22	0.42	12	0.01	9383.00	115613.00	64300	20240326	-23.79	47150	20240805	3.92	64300	-23.79	20240326	47150	3.92	20240805	64300	-23.79	20240326	47150	3.92	20240805	0.32	N	001630	2500	125 억	282591	N	N	0	N	N
146	20240805	160120	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	47500	-4900	5	-9.35	520861650	10636	579.93	52100	52400	47150	68100	36700	52400	48972.82	5.66	-739	54400	53400	52700	51700	51000	53050	51350	125	15700	2500	38770	50	1	5009861	2380	5.06	0.41	12	0.21	9383.00	115613.00	64300	20240326	-26.13	47100	20230728	0.85	64300	-26.13	20240326	47150	0.74	20240805	64300	-26.13	20240326	47150	0.74	20240805	0.33	N	001630	2500	125 억	283355	N	N	5	N	N
147	20240805	150120	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	47300	-5100	5	-9.73	455091250	9250	504.36	52100	52400	47150	68100	36700	52400	49199.05	5.66	-494	54400	53400	52700	51700	51000	53050	51350	125	15700	2500	38770	50	1	5009861	2370	5.04	0.41	12	0.18	9383.00	115613.00	64300	20240326	-26.44	47100	20230728	0.42	64300	-26.44	20240326	47150	0.32	20240805	64300	-26.44	20240326	47150	0.32	20240805	0.33	N	001630	2500	125 억	283355	N	N	5	N	N
148	20240805	140119	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	48950	-3450	5	-6.58	274598450	5486	299.13	52100	52400	48850	68100	36700	52400	50054.40	5.66	-1350	54400	53400	52700	51700	51000	53050	51350	125	15700	2500	38770	50	1	5009861	2452	5.22	0.42	12	0.11	9383.00	115613.00	64300	20240326	-23.87	47100	20230728	3.93	64300	-23.87	20240326	48850	0.20	20240805	64300	-23.87	20240326	48850	0.20	20240805	0.33	N	001630	2500	125 억	283355	N	N	5	N	N
149	20240805	130119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	49900	-2500	5	-4.77	154784800	3068	167.28	52100	52400	49850	68100	36700	52400	50451.37	5.66	-483	54400	53400	52700	51700	51000	53050	51350	125	15700	2500	38770	50	1	5009861	2500	5.32	0.43	12	0.06	9383.00	115613.00	64300	20240326	-22.40	47100	20230728	5.94	64300	-22.40	20240326	49850	0.10	20240805	64300	-22.40	20240326	49500	0.81	20231026	0.33	N	001630	2500	125 억	283355	N	N	5	N	N
150	20240805	120120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50100	-2300	5	-4.39	118012100	2333	127.21	52100	52400	50100	68100	36700	52400	50583.84	5.66	-301	54400	53400	52700	51700	51000	53050	51350	125	15700	2500	38770	100	1	5009861	2510	5.34	0.43	12	0.05	9383.00	115613.00	64300	20240326	-22.08	47100	20230728	6.37	64300	-22.08	20240326	50100	0.00	20240805	64300	-22.08	20240326	49500	1.21	20231026	0.33	N	001630	2500	125 억	283355	N	N	5	N	N
151	20240805	110120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50300	-2100	5	-4.01	89298400	1761	96.02	52100	52400	50200	68100	36700	52400	50708.92	5.66	-228	54400	53400	52700	51700	51000	53050	51350	125	15700	2500	38770	100	1	5009861	2520	5.36	0.44	12	0.04	9383.00	115613.00	64300	20240326	-21.77	47100	20230728	6.79	64300	-21.77	20240326	50200	0.20	20240805	64300	-21.77	20240326	49500	1.62	20231026	0.33	N	001630	2500	125 억	283355	N	N	5	N	N
152	20240805	100120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50500	-1900	5	-3.63	58752200	1153	62.87	52100	52400	50400	68100	36700	52400	50955.94	5.66	-95	54400	53400	52700	51700	51000	53050	51350	125	15700	2500	38770	100	1	5009861	2530	5.38	0.44	12	0.02	9383.00	115613.00	64300	20240326	-21.46	47100	20230728	7.22	64300	-21.46	20240326	50400	0.20	20240805	64300	-21.46	20240326	49500	2.02	20231026	0.33	N	001630	2500	125 억	283355	N	N	5	N	N
153	20240805	090119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51300	-1100	5	-2.10	982200	19	1.04	52100	52100	51300	68100	36700	52400	51694.74	5.66	2	54400	53400	52700	51700	51000	53050	51350	125	15700	2500	38770	100	1	5009861	2570	5.47	0.44	12	0.00	9383.00	115613.00	64300	20240326	-20.22	47100	20230728	8.92	64300	-20.22	20240326	51100	0.39	20240725	64300	-20.22	20240326	49500	3.64	20231026	0.33	N	001630	2500	125 억	283355	N	N	5	N	N
154	20240802	160120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52400	-1400	5	-2.60	96220000	1834	155.16	53700	53700	52000	69900	37700	53800	52464.56	5.65	-58	54533	54166	53633	53266	52733	54350	53450	125	16100	2500	39810	100	1	5009861	2625	5.58	0.45	12	0.04	9383.00	115613.00	64300	20240326	-18.51	46200	20230727	13.42	64300	-18.51	20240326	51100	2.54	20240725	64300	-18.51	20240326	49500	5.86	20231026	0.33	N	001630	2500	125 억	283271	N	N	5	N	N
155	20240802	150119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52300	-1500	5	-2.79	86613000	1650	139.59	53700	53700	52000	69900	37700	53800	52492.73	5.65	-17	54533	54166	53633	53266	52733	54350	53450	125	16100	2500	39810	100	1	5009861	2620	5.57	0.45	12	0.03	9383.00	115613.00	64300	20240326	-18.66	46200	20230727	13.20	64300	-18.66	20240326	51100	2.35	20240725	64300	-18.66	20240326	49500	5.66	20231026	0.33	N	001630	2500	125 억	283271	N	N	11	N	N
156	20240802	140119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52500	-1300	5	-2.42	80694300	1537	130.03	53700	53700	52000	69900	37700	53800	52501.17	5.65	8	54533	54166	53633	53266	52733	54350	53450	125	16100	2500	39810	100	1	5009861	2630	5.60	0.45	12	0.03	9383.00	115613.00	64300	20240326	-18.35	46200	20230727	13.64	64300	-18.35	20240326	51100	2.74	20240725	64300	-18.35	20240326	49500	6.06	20231026	0.33	N	001630	2500	125 억	283271	N	N	11	N	N
157	20240802	130119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52200	-1600	5	-2.97	56086600	1066	90.19	53700	53700	52100	69900	37700	53800	52614.07	5.65	17	54533	54166	53633	53266	52733	54350	53450	125	16100	2500	39810	100	1	5009861	2615	5.56	0.45	12	0.02	9383.00	115613.00	64300	20240326	-18.82	46200	20230727	12.99	64300	-18.82	20240326	51100	2.15	20240725	64300	-18.82	20240326	49500	5.45	20231026	0.33	N	001630	2500	125 억	283271	N	N	11	N	N
158	20240802	120120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52800	-1000	5	-1.86	19801200	373	31.56	53700	53700	52700	69900	37700	53800	53086.33	5.65	-9	54533	54166	53633	53266	52733	54350	53450	125	16100	2500	39810	100	1	5009861	2645	5.63	0.46	12	0.01	9383.00	115613.00	64300	20240326	-17.88	46200	20230727	14.29	64300	-17.88	20240326	51100	3.33	20240725	64300	-17.88	20240326	49500	6.67	20231026	0.33	N	001630	2500	125 억	283271	N	N	11	N	N
159	20240802	110120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53000	-800	5	-1.49	13713200	258	21.83	53700	53700	52700	69900	37700	53800	53151.94	5.65	13	54533	54166	53633	53266	52733	54350	53450	125	16100	2500	39810	100	1	5009861	2655	5.65	0.46	12	0.01	9383.00	115613.00	64300	20240326	-17.57	46200	20230727	14.72	64300	-17.57	20240326	51100	3.72	20240725	64300	-17.57	20240326	49500	7.07	20231026	0.33	N	001630	2500	125 억	283271	N	N	11	N	N
160	20240802	100119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53300	-500	5	-0.93	12014400	226	19.12	53700	53700	52700	69900	37700	53800	53161.06	5.65	28	54533	54166	53633	53266	52733	54350	53450	125	16100	2500	39810	100	1	5009861	2670	5.68	0.46	12	0.00	9383.00	115613.00	64300	20240326	-17.11	46200	20230727	15.37	64300	-17.11	20240326	51100	4.31	20240725	64300	-17.11	20240326	49500	7.68	20231026	0.33	N	001630	2500	125 억	283271	N	N	11	N	N
161	20240802	090120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53700	-100	5	-0.19	3544200	66	5.58	53700	53700	53700	69900	37700	53800	53700.00	5.65	-9	54533	54166	53633	53266	52733	54350	53450	125	16100	2500	39810	100	1	5009861	2690	5.72	0.46	12	0.00	9383.00	115613.00	64300	20240326	-16.49	46200	20230727	16.23	64300	-16.49	20240326	51100	5.09	20240725	64300	-16.49	20240326	49500	8.48	20231026	0.33	N	001630	2500	125 억	283271	N	N	11	N	N
162	20240801	160118	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53800	700	2	1.32	63217000	1182	69.86	53200	54000	53100	69000	37200	53100	53483.08	5.64	513	55766	54432	53466	52132	51166	55100	52800	125	15900	2500	39290	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	51100	5.28	20240725	64300	-16.33	20240326	48650	10.59	20230801	0.33	N	001630	2500	125 억	282792	N	N	11	N	N
163	20240801	150120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53700	600	2	1.13	57306600	1072	63.36	53200	54000	53100	69000	37200	53100	53457.65	5.64	471	55766	54432	53466	52132	51166	55100	52800	125	15900	2500	39290	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	51100	5.09	20240725	64300	-16.49	20240326	48650	10.38	20230801	0.33	N	001630	2500	125 억	282792	N	N	3	N	N
164	20240801	140120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53800	700	2	1.32	54566800	1021	60.34	53200	54000	53100	69000	37200	53100	53444.47	5.64	445	55766	54432	53466	52132	51166	55100	52800	125	15900	2500	39290	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	51100	5.28	20240725	64300	-16.33	20240326	48650	10.59	20230801	0.33	N	001630	2500	125 억	282792	N	N	3	N	N
165	20240801	130119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54000	900	2	1.69	49564900	928	54.85	53200	54000	53100	69000	37200	53100	53410.45	5.64	404	55766	54432	53466	52132	51166	55100	52800	125	15900	2500	39290	100	1	5009861	2705	5.76	0.47	12	0.02	9383.00	115613.00	64300	20240326	-16.02	45400	20230726	18.94	64300	-16.02	20240326	51100	5.68	20240725	64300	-16.02	20240326	48650	11.00	20230801	0.33	N	001630	2500	125 억	282792	N	N	3	N	N
166	20240801	120118	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53600	500	2	0.94	42908500	804	47.52	53200	53600	53100	69000	37200	53100	53368.78	5.64	345	55766	54432	53466	52132	51166	55100	52800	125	15900	2500	39290	100	1	5009861	2685	5.71	0.46	12	0.02	9383.00	115613.00	64300	20240326	-16.64	45400	20230726	18.06	64300	-16.64	20240326	51100	4.89	20240725	64300	-16.64	20240326	48650	10.17	20230801	0.33	N	001630	2500	125 억	282792	N	N	3	N	N
167	20240801	110119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53200	100	2	0.19	21039700	395	23.35	53200	53400	53100	69000	37200	53100	53265.06	5.64	-7	55766	54432	53466	52132	51166	55100	52800	125	15900	2500	39290	100	1	5009861	2665	5.67	0.46	12	0.01	9383.00	115613.00	64300	20240326	-17.26	45400	20230726	17.18	64300	-17.26	20240326	51100	4.11	20240725	64300	-17.26	20240326	48650	9.35	20230801	0.33	N	001630	2500	125 억	282792	N	N	3	N	N
168	20240801	100119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53300	200	2	0.38	6499800	122	7.21	53200	53300	53100	69000	37200	53100	53277.05	5.64	-14	55766	54432	53466	52132	51166	55100	52800	125	15900	2500	39290	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	51100	4.31	20240725	64300	-17.11	20240326	48650	9.56	20230801	0.33	N	001630	2500	125 억	282792	N	N	3	N	N
169	20240801	090119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53100	0	3	0.00	0	0	0.00	0	0	0	69000	37200	53100	0.00	5.64	0	55766	54432	53466	52132	51166	55100	52800	125	15900	2500	39290	100	1	5009861	2660	5.66	0.46	12	0.00	9383.00	115613.00	64300	20240326	-17.42	45400	20230726	16.96	64300	-17.42	20240326	51100	3.91	20240725	64300	-17.42	20240326	48650	9.15	20230801	0.33	N	001630	2500	125 억	282792	N	N	3	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History