KissMeData/001630/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

78 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	20231130	160125	57	100.00	KOSPI		의약품	N	N	N	N		N	56900	-400	5	-0.70	116600000	2042	28.24	57500	57800	56500	74400	40200	57300	57100.88	4.49	-431	58633	57966	57333	56666	56033	57650	56350	125	17100	2500	41250	100	1	5009861	2851	265.89	0.53	12	0.04	214.00	107743.00	64000	20231106	-11.09	45400	20230726	25.33	64000	-11.09	20231106	45400	25.33	20230726	64000	-11.09	20231106	45400	25.33	20230726	0.54	N	001630	2500	125 억	224936	N	N	2	N	N
3	20231130	150125	57	100.00	KOSPI		의약품	N	N	N	N		N	57000	-300	5	-0.52	106466000	1864	25.78	57500	57800	56500	74400	40200	57300	57116.95	4.49	-422	58633	57966	57333	56666	56033	57650	56350	125	17100	2500	41250	100	1	5009861	2856	266.36	0.53	12	0.04	214.00	107743.00	64000	20231106	-10.94	45400	20230726	25.55	64000	-10.94	20231106	45400	25.55	20230726	64000	-10.94	20231106	45400	25.55	20230726	0.54	N	001630	2500	125 억	224936	N	N	4	N	N
4	20231130	140125	57	100.00	KOSPI		의약품	N	N	N	N		N	57200	-100	5	-0.17	75685900	1325	18.32	57500	57800	56500	74400	40200	57300	57121.43	4.49	-137	58633	57966	57333	56666	56033	57650	56350	125	17100	2500	41250	100	1	5009861	2866	267.29	0.53	12	0.03	214.00	107743.00	64000	20231106	-10.62	45400	20230726	25.99	64000	-10.62	20231106	45400	25.99	20230726	64000	-10.62	20231106	45400	25.99	20230726	0.54	N	001630	2500	125 억	224936	N	N	4	N	N
5	20231130	130125	57	100.00	KOSPI		의약품	N	N	N	N		N	57400	100	2	0.17	59138000	1036	14.33	57500	57800	56500	74400	40200	57300	57083.01	4.49	-61	58633	57966	57333	56666	56033	57650	56350	125	17100	2500	41250	100	1	5009861	2876	268.22	0.53	12	0.02	214.00	107743.00	64000	20231106	-10.31	45400	20230726	26.43	64000	-10.31	20231106	45400	26.43	20230726	64000	-10.31	20231106	45400	26.43	20230726	0.54	N	001630	2500	125 억	224936	N	N	4	N	N
6	20231130	120126	57	100.00	KOSPI		의약품	N	N	N	N		N	57200	-100	5	-0.17	47913200	840	11.62	57500	57800	56500	74400	40200	57300	57039.52	4.49	-59	58633	57966	57333	56666	56033	57650	56350	125	17100	2500	41250	100	1	5009861	2866	267.29	0.53	12	0.02	214.00	107743.00	64000	20231106	-10.62	45400	20230726	25.99	64000	-10.62	20231106	45400	25.99	20230726	64000	-10.62	20231106	45400	25.99	20230726	0.54	N	001630	2500	125 억	224936	N	N	4	N	N
7	20231130	110125	57	100.00	KOSPI		의약품	N	N	N	N		N	57400	100	2	0.17	34897600	613	8.48	57500	57800	56500	74400	40200	57300	56929.20	4.49	-6	58633	57966	57333	56666	56033	57650	56350	125	17100	2500	41250	100	1	5009861	2876	268.22	0.53	12	0.01	214.00	107743.00	64000	20231106	-10.31	45400	20230726	26.43	64000	-10.31	20231106	45400	26.43	20230726	64000	-10.31	20231106	45400	26.43	20230726	0.54	N	001630	2500	125 억	224936	N	N	4	N	N
8	20231130	100126	57	100.00	KOSPI		의약품	N	N	N	N		N	56800	-500	5	-0.87	22418000	394	5.45	57500	57800	56500	74400	40200	57300	56898.48	4.49	19	58633	57966	57333	56666	56033	57650	56350	125	17100	2500	41250	100	1	5009861	2846	265.42	0.53	12	0.01	214.00	107743.00	64000	20231106	-11.25	45400	20230726	25.11	64000	-11.25	20231106	45400	25.11	20230726	64000	-11.25	20231106	45400	25.11	20230726	0.54	N	001630	2500	125 억	224936	N	N	4	N	N
9	20231130	090126	57	100.00	KOSPI		의약품	N	N	N	N		N	57800	500	2	0.87	173100	3	0.04	57500	57800	57500	74400	40200	57300	57700.00	4.49	0	58633	57966	57333	56666	56033	57650	56350	125	17100	2500	41250	100	1	5009861	2896	270.09	0.54	12	0.00	214.00	107743.00	64000	20231106	-9.69	45400	20230726	27.31	64000	-9.69	20231106	45400	27.31	20230726	64000	-9.69	20231106	45400	27.31	20230726	0.54	N	001630	2500	125 억	224936	N	N	4	N	N
10	20231129	160124	57	100.00	KOSPI		의약품	N	N	N	N		N	57300	-300	5	-0.52	416641800	7231	83.77	57800	58000	56700	74800	40400	57600	57618.97	4.48	340	59066	58332	57266	56532	55466	58700	56900	125	17200	2500	41470	100	1	5009861	2871	267.76	0.53	12	0.14	214.00	107743.00	64000	20231106	-10.47	45400	20230726	26.21	64000	-10.47	20231106	45400	26.21	20230726	64000	-10.47	20231106	45400	26.21	20230726	0.56	N	001630	2500	125 억	224615	N	N	4	N	N
11	20231129	150125	57	100.00	KOSPI		의약품	N	N	N	N		N	57600	0	3	0.00	400511400	6950	80.51	57800	58000	56700	74800	40400	57600	57627.54	4.48	309	59066	58332	57266	56532	55466	58700	56900	125	17200	2500	41470	100	1	5009861	2886	269.16	0.53	12	0.14	214.00	107743.00	64000	20231106	-10.00	45400	20230726	26.87	64000	-10.00	20231106	45400	26.87	20230726	64000	-10.00	20231106	45400	26.87	20230726	0.56	N	001630	2500	125 억	224615	N	N	0	N	N
12	20231129	140125	57	100.00	KOSPI		의약품	N	N	N	N		N	57700	100	2	0.17	299793500	5202	60.26	57800	58000	56700	74800	40400	57600	57630.43	4.48	899	59066	58332	57266	56532	55466	58700	56900	125	17200	2500	41470	100	1	5009861	2891	269.63	0.54	12	0.10	214.00	107743.00	64000	20231106	-9.84	45400	20230726	27.09	64000	-9.84	20231106	45400	27.09	20230726	64000	-9.84	20231106	45400	27.09	20230726	0.56	N	001630	2500	125 억	224615	N	N	0	N	N
13	20231129	130126	57	100.00	KOSPI		의약품	N	N	N	N		N	57600	0	3	0.00	270923200	4701	54.46	57800	58000	56700	74800	40400	57600	57630.97	4.48	769	59066	58332	57266	56532	55466	58700	56900	125	17200	2500	41470	100	1	5009861	2886	269.16	0.53	12	0.09	214.00	107743.00	64000	20231106	-10.00	45400	20230726	26.87	64000	-10.00	20231106	45400	26.87	20230726	64000	-10.00	20231106	45400	26.87	20230726	0.56	N	001630	2500	125 억	224615	N	N	0	N	N
14	20231129	120125	57	100.00	KOSPI		의약품	N	N	N	N		N	57800	200	2	0.35	212667700	3690	42.75	57800	58000	56700	74800	40400	57600	57633.52	4.48	905	59066	58332	57266	56532	55466	58700	56900	125	17200	2500	41470	100	1	5009861	2896	270.09	0.54	12	0.07	214.00	107743.00	64000	20231106	-9.69	45400	20230726	27.31	64000	-9.69	20231106	45400	27.31	20230726	64000	-9.69	20231106	45400	27.31	20230726	0.56	N	001630	2500	125 억	224615	N	N	0	N	N
15	20231129	110124	57	100.00	KOSPI		의약품	N	N	N	N		N	57700	100	2	0.17	190293600	3303	38.26	57800	58000	56700	74800	40400	57600	57612.35	4.48	788	59066	58332	57266	56532	55466	58700	56900	125	17200	2500	41470	100	1	5009861	2891	269.63	0.54	12	0.07	214.00	107743.00	64000	20231106	-9.84	45400	20230726	27.09	64000	-9.84	20231106	45400	27.09	20230726	64000	-9.84	20231106	45400	27.09	20230726	0.56	N	001630	2500	125 억	224615	N	N	0	N	N
16	20231129	100124	57	100.00	KOSPI		의약품	N	N	N	N		N	57600	0	3	0.00	120562400	2092	24.24	57800	58000	56700	74800	40400	57600	57630.21	4.48	490	59066	58332	57266	56532	55466	58700	56900	125	17200	2500	41470	100	1	5009861	2886	269.16	0.53	12	0.04	214.00	107743.00	64000	20231106	-10.00	45400	20230726	26.87	64000	-10.00	20231106	45400	26.87	20230726	64000	-10.00	20231106	45400	26.87	20230726	0.56	N	001630	2500	125 억	224615	N	N	0	N	N
17	20231129	090124	57	100.00	KOSPI		의약품	N	N	N	N		N	57800	200	2	0.35	1329700	23	0.27	57800	57900	57800	74800	40400	57600	57813.04	4.48	0	59066	58332	57266	56532	55466	58700	56900	125	17200	2500	41470	100	1	5009861	2896	270.09	0.54	12	0.00	214.00	107743.00	64000	20231106	-9.69	45400	20230726	27.31	64000	-9.69	20231106	45400	27.31	20230726	64000	-9.69	20231106	45400	27.31	20230726	0.56	N	001630	2500	125 억	224615	N	N	0	N	N
18	20231128	160125	57	100.00	KOSPI		의약품	N	N	N	N		N	57600	700	2	1.23	491734800	8590	104.32	57000	58000	56200	73900	39900	56900	57244.99	4.50	-939	57633	57266	56533	56166	55433	57450	56350	125	17000	2500	40960	100	1	5009861	2886	269.16	0.53	12	0.17	214.00	107743.00	64000	20231106	-10.00	45400	20230726	26.87	64000	-10.00	20231106	45400	26.87	20230726	64000	-10.00	20231106	45400	26.87	20230726	0.57	N	001630	2500	125 억	225584	N	N	1	N	N
19	20231128	150121	57	100.00	KOSPI		의약품	N	N	N	N		N	57800	900	2	1.58	416328900	7286	88.49	57000	57900	56200	73900	39900	56900	57140.94	4.50	-934	57633	57266	56533	56166	55433	57450	56350	125	17000	2500	40960	100	1	5009861	2896	270.09	0.54	12	0.15	214.00	107743.00	64000	20231106	-9.69	45400	20230726	27.31	64000	-9.69	20231106	45400	27.31	20230726	64000	-9.69	20231106	45400	27.31	20230726	0.57	N	001630	2500	125 억	225584	N	N	1	N	N
20	20231128	140124	57	100.00	KOSPI		의약품	N	N	N	N		N	57100	200	2	0.35	198277000	3497	42.47	57000	57200	56200	73900	39900	56900	56699.17	4.50	-610	57633	57266	56533	56166	55433	57450	56350	125	17000	2500	40960	100	1	5009861	2861	266.82	0.53	12	0.07	214.00	107743.00	64000	20231106	-10.78	45400	20230726	25.77	64000	-10.78	20231106	45400	25.77	20230726	64000	-10.78	20231106	45400	25.77	20230726	0.57	N	001630	2500	125 억	225584	N	N	1	N	N
21	20231128	130125	57	100.00	KOSPI		의약품	N	N	N	N		N	56700	-200	5	-0.35	118577600	2098	25.48	57000	57000	56200	73900	39900	56900	56519.35	4.50	-869	57633	57266	56533	56166	55433	57450	56350	125	17000	2500	40960	100	1	5009861	2841	264.95	0.53	12	0.04	214.00	107743.00	64000	20231106	-11.41	45400	20230726	24.89	64000	-11.41	20231106	45400	24.89	20230726	64000	-11.41	20231106	45400	24.89	20230726	0.57	N	001630	2500	125 억	225584	N	N	1	N	N
22	20231128	120125	57	100.00	KOSPI		의약품	N	N	N	N		N	56800	-100	5	-0.18	66917500	1183	14.37	57000	57000	56300	73900	39900	56900	56565.93	4.50	-484	57633	57266	56533	56166	55433	57450	56350	125	17000	2500	40960	100	1	5009861	2846	265.42	0.53	12	0.02	214.00	107743.00	64000	20231106	-11.25	45400	20230726	25.11	64000	-11.25	20231106	45400	25.11	20230726	64000	-11.25	20231106	45400	25.11	20230726	0.57	N	001630	2500	125 억	225584	N	N	1	N	N
23	20231128	110125	57	100.00	KOSPI		의약품	N	N	N	N		N	56700	-200	5	-0.35	54753600	968	11.76	57000	57000	56300	73900	39900	56900	56563.64	4.50	-312	57633	57266	56533	56166	55433	57450	56350	125	17000	2500	40960	100	1	5009861	2841	264.95	0.53	12	0.02	214.00	107743.00	64000	20231106	-11.41	45400	20230726	24.89	64000	-11.41	20231106	45400	24.89	20230726	64000	-11.41	20231106	45400	24.89	20230726	0.57	N	001630	2500	125 억	225584	N	N	1	N	N
24	20231128	100124	57	100.00	KOSPI		의약품	N	N	N	N		N	56400	-500	5	-0.88	37631100	665	8.08	57000	57000	56300	73900	39900	56900	56588.12	4.50	-195	57633	57266	56533	56166	55433	57450	56350	125	17000	2500	40960	100	1	5009861	2826	263.55	0.52	12	0.01	214.00	107743.00	64000	20231106	-11.88	45400	20230726	24.23	64000	-11.88	20231106	45400	24.23	20230726	64000	-11.88	20231106	45400	24.23	20230726	0.57	N	001630	2500	125 억	225584	N	N	1	N	N
25	20231128	090124	57	100.00	KOSPI		의약품	N	N	N	N		N	57000	100	2	0.18	1083000	19	0.23	57000	57000	57000	73900	39900	56900	57000.00	4.50	-6	57633	57266	56533	56166	55433	57450	56350	125	17000	2500	40960	100	1	5009861	2856	266.36	0.53	12	0.00	214.00	107743.00	64000	20231106	-10.94	45400	20230726	25.55	64000	-10.94	20231106	45400	25.55	20230726	64000	-10.94	20231106	45400	25.55	20230726	0.57	N	001630	2500	125 억	225584	N	N	1	N	N
26	20231127	160125	57	100.00	KOSPI		의약품	N	N	N	N		N	56900	1100	2	1.97	464668500	8229	208.38	55800	56900	55800	72500	39100	55800	56467.19	4.49	576	56133	55966	55733	55566	55333	56000	55600	125	16700	2500	40170	100	1	5009861	2851	265.89	0.53	12	0.16	214.00	107743.00	64000	20231106	-11.09	45400	20230726	25.33	64000	-11.09	20231106	45400	25.33	20230726	64000	-11.09	20231106	45400	25.33	20230726	0.56	N	001630	2500	125 억	225016	N	N	1	N	N
27	20231127	150124	57	100.00	KOSPI		의약품	N	N	N	N		N	56900	1100	2	1.97	445860900	7898	200.00	55800	56900	55800	72500	39100	55800	56452.38	4.49	617	56133	55966	55733	55566	55333	56000	55600	125	16700	2500	40170	100	1	5009861	2851	265.89	0.53	12	0.16	214.00	107743.00	64000	20231106	-11.09	45400	20230726	25.33	64000	-11.09	20231106	45400	25.33	20230726	64000	-11.09	20231106	45400	25.33	20230726	0.56	N	001630	2500	125 억	225016	N	N	0	N	N
28	20231127	140125	57	100.00	KOSPI		의약품	N	N	N	N		N	56700	900	2	1.61	400353400	7094	179.64	55800	56900	55800	72500	39100	55800	56435.49	4.49	628	56133	55966	55733	55566	55333	56000	55600	125	16700	2500	40170	100	1	5009861	2841	264.95	0.53	12	0.14	214.00	107743.00	64000	20231106	-11.41	45400	20230726	24.89	64000	-11.41	20231106	45400	24.89	20230726	64000	-11.41	20231106	45400	24.89	20230726	0.56	N	001630	2500	125 억	225016	N	N	0	N	N
29	20231127	130125	57	100.00	KOSPI		의약품	N	N	N	N		N	56700	900	2	1.61	363406800	6442	163.13	55800	56900	55800	72500	39100	55800	56412.11	4.49	630	56133	55966	55733	55566	55333	56000	55600	125	16700	2500	40170	100	1	5009861	2841	264.95	0.53	12	0.13	214.00	107743.00	64000	20231106	-11.41	45400	20230726	24.89	64000	-11.41	20231106	45400	24.89	20230726	64000	-11.41	20231106	45400	24.89	20230726	0.56	N	001630	2500	125 억	225016	N	N	0	N	N
30	20231127	120125	57	100.00	KOSPI		의약품	N	N	N	N		N	56800	1000	2	1.79	323960100	5747	145.53	55800	56900	55800	72500	39100	55800	56370.30	4.49	631	56133	55966	55733	55566	55333	56000	55600	125	16700	2500	40170	100	1	5009861	2846	265.42	0.53	12	0.11	214.00	107743.00	64000	20231106	-11.25	45400	20230726	25.11	64000	-11.25	20231106	45400	25.11	20230726	64000	-11.25	20231106	45400	25.11	20230726	0.56	N	001630	2500	125 억	225016	N	N	0	N	N
31	20231127	110124	57	100.00	KOSPI		의약품	N	N	N	N		N	56400	600	2	1.08	249863000	4437	112.36	55800	56800	55800	72500	39100	55800	56313.50	4.49	492	56133	55966	55733	55566	55333	56000	55600	125	16700	2500	40170	100	1	5009861	2826	263.55	0.52	12	0.09	214.00	107743.00	64000	20231106	-11.88	45400	20230726	24.23	64000	-11.88	20231106	45400	24.23	20230726	64000	-11.88	20231106	45400	24.23	20230726	0.56	N	001630	2500	125 억	225016	N	N	0	N	N
32	20231127	100124	57	100.00	KOSPI		의약품	N	N	N	N		N	56000	200	2	0.36	213539400	3792	96.02	55800	56800	55800	72500	39100	55800	56313.13	4.49	294	56133	55966	55733	55566	55333	56000	55600	125	16700	2500	40170	100	1	5009861	2806	261.68	0.52	12	0.08	214.00	107743.00	64000	20231106	-12.50	45400	20230726	23.35	64000	-12.50	20231106	45400	23.35	20230726	64000	-12.50	20231106	45400	23.35	20230726	0.56	N	001630	2500	125 억	225016	N	N	0	N	N
33	20231127	090123	57	100.00	KOSPI		의약품	N	N	N	N		N	56100	300	2	0.54	1953900	35	0.89	55800	56100	55800	72500	39100	55800	55825.71	4.49	3	56133	55966	55733	55566	55333	56000	55600	125	16700	2500	40170	100	1	5009861	2811	262.15	0.52	12	0.00	214.00	107743.00	64000	20231106	-12.34	45400	20230726	23.57	64000	-12.34	20231106	45400	23.57	20230726	64000	-12.34	20231106	45400	23.57	20230726	0.56	N	001630	2500	125 억	225016	N	N	0	N	N
34	20231124	160124	57	100.00	KOSPI		의약품	N	N	N	N		N	55800	300	2	0.54	219927400	3948	90.36	55800	55900	55500	72100	38900	55500	55704.90	4.50	-479	56166	55832	55366	55032	54566	56000	55200	125	16600	2500	39960	100	1	5009861	2796	260.75	0.52	12	0.08	214.00	107743.00	64000	20231106	-12.81	45400	20230726	22.91	64000	-12.81	20231106	45400	22.91	20230726	64000	-12.81	20231106	45400	22.91	20230726	0.60	N	001630	2500	125 억	225502	N	N	0	N	N
35	20231124	150125	57	100.00	KOSPI		의약품	N	N	N	N		N	55800	300	2	0.54	203915900	3661	83.79	55800	55900	55500	72100	38900	55500	55699.51	4.50	-489	56166	55832	55366	55032	54566	56000	55200	125	16600	2500	39960	100	1	5009861	2796	260.75	0.52	12	0.07	214.00	107743.00	64000	20231106	-12.81	45400	20230726	22.91	64000	-12.81	20231106	45400	22.91	20230726	64000	-12.81	20231106	45400	22.91	20230726	0.60	N	001630	2500	125 억	225502	N	N	0	N	N
36	20231124	140124	57	100.00	KOSPI		의약품	N	N	N	N		N	55500	0	3	0.00	97056100	1744	39.92	55800	55900	55500	72100	38900	55500	55651.43	4.50	-84	56166	55832	55366	55032	54566	56000	55200	125	16600	2500	39960	100	1	5009861	2780	259.35	0.52	12	0.03	214.00	107743.00	64000	20231106	-13.28	45400	20230726	22.25	64000	-13.28	20231106	45400	22.25	20230726	64000	-13.28	20231106	45400	22.25	20230726	0.60	N	001630	2500	125 억	225502	N	N	0	N	N
37	20231124	130124	57	100.00	KOSPI		의약품	N	N	N	N		N	55800	300	2	0.54	74010800	1330	30.44	55800	55800	55500	72100	38900	55500	55647.22	4.50	-97	56166	55832	55366	55032	54566	56000	55200	125	16600	2500	39960	100	1	5009861	2796	260.75	0.52	12	0.03	214.00	107743.00	64000	20231106	-12.81	45400	20230726	22.91	64000	-12.81	20231106	45400	22.91	20230726	64000	-12.81	20231106	45400	22.91	20230726	0.60	N	001630	2500	125 억	225502	N	N	0	N	N
38	20231124	120124	57	100.00	KOSPI		의약품	N	N	N	N		N	55600	100	2	0.18	46702900	840	19.23	55800	55800	55500	72100	38900	55500	55598.69	4.50	-91	56166	55832	55366	55032	54566	56000	55200	125	16600	2500	39960	100	1	5009861	2785	259.81	0.52	12	0.02	214.00	107743.00	64000	20231106	-13.12	45400	20230726	22.47	64000	-13.12	20231106	45400	22.47	20230726	64000	-13.12	20231106	45400	22.47	20230726	0.60	N	001630	2500	125 억	225502	N	N	0	N	N
39	20231124	110125	57	100.00	KOSPI		의약품	N	N	N	N		N	55700	200	2	0.36	26022600	468	10.71	55800	55800	55500	72100	38900	55500	55603.85	4.50	-24	56166	55832	55366	55032	54566	56000	55200	125	16600	2500	39960	100	1	5009861	2790	260.28	0.52	12	0.01	214.00	107743.00	64000	20231106	-12.97	45400	20230726	22.69	64000	-12.97	20231106	45400	22.69	20230726	64000	-12.97	20231106	45400	22.69	20230726	0.60	N	001630	2500	125 억	225502	N	N	0	N	N
40	20231124	100122	57	100.00	KOSPI		의약품	N	N	N	N		N	55800	300	2	0.54	18509400	333	7.62	55800	55800	55500	72100	38900	55500	55583.78	4.50	-12	56166	55832	55366	55032	54566	56000	55200	125	16600	2500	39960	100	1	5009861	2796	260.75	0.52	12	0.01	214.00	107743.00	64000	20231106	-12.81	45400	20230726	22.91	64000	-12.81	20231106	45400	22.91	20230726	64000	-12.81	20231106	45400	22.91	20230726	0.60	N	001630	2500	125 억	225502	N	N	0	N	N
41	20231124	090123	57	100.00	KOSPI		의약품	N	N	N	N		N	55500	0	3	0.00	1943400	35	0.80	55800	55800	55500	72100	38900	55500	55525.71	4.50	0	56166	55832	55366	55032	54566	56000	55200	125	16600	2500	39960	100	1	5009861	2780	259.35	0.52	12	0.00	214.00	107743.00	64000	20231106	-13.28	45400	20230726	22.25	64000	-13.28	20231106	45400	22.25	20230726	64000	-13.28	20231106	45400	22.25	20230726	0.60	N	001630	2500	125 억	225502	N	N	0	N	N
42	20231123	160123	57	100.00	KOSPI		의약품	N	N	N	N		N	55500	400	2	0.73	238921500	4317	58.73	55200	55700	54900	71600	38600	55100	55345.95	4.49	-565	56033	55566	55033	54566	54033	55300	54300	125	16500	2500	39670	100	1	5009861	2780	259.35	0.52	12	0.09	214.00	107743.00	64000	20231106	-13.28	45400	20230726	22.25	64000	-13.28	20231106	45400	22.25	20230726	64000	-13.28	20231106	45400	22.25	20230726	0.60	N	001630	2500	125 억	225045	N	N	0	N	N
43	20231123	150124	57	100.00	KOSPI		의약품	N	N	N	N		N	55300	200	2	0.36	207743000	3754	51.07	55200	55700	54900	71600	38600	55100	55341.16	4.49	-503	56033	55566	55033	54566	54033	55300	54300	125	16500	2500	39670	100	1	5009861	2770	258.41	0.51	12	0.07	214.00	107743.00	64000	20231106	-13.59	45400	20230726	21.81	64000	-13.59	20231106	45400	21.81	20230726	64000	-13.59	20231106	45400	21.81	20230726	0.60	N	001630	2500	125 억	225045	N	N	0	N	N
44	20231123	140124	57	100.00	KOSPI		의약품	N	N	N	N		N	55300	200	2	0.36	145686500	2633	35.82	55200	55700	54900	71600	38600	55100	55333.83	4.49	-130	56033	55566	55033	54566	54033	55300	54300	125	16500	2500	39670	100	1	5009861	2770	258.41	0.51	12	0.05	214.00	107743.00	64000	20231106	-13.59	45400	20230726	21.81	64000	-13.59	20231106	45400	21.81	20230726	64000	-13.59	20231106	45400	21.81	20230726	0.60	N	001630	2500	125 억	225045	N	N	0	N	N
45	20231123	130125	57	100.00	KOSPI		의약품	N	N	N	N		N	55400	300	2	0.54	129400900	2339	31.82	55200	55700	54900	71600	38600	55100	55326.27	4.49	-46	56033	55566	55033	54566	54033	55300	54300	125	16500	2500	39670	100	1	5009861	2775	258.88	0.51	12	0.05	214.00	107743.00	64000	20231106	-13.44	45400	20230726	22.03	64000	-13.44	20231106	45400	22.03	20230726	64000	-13.44	20231106	45400	22.03	20230726	0.60	N	001630	2500	125 억	225045	N	N	0	N	N
46	20231123	120124	57	100.00	KOSPI		의약품	N	N	N	N		N	55500	400	2	0.73	119421700	2159	29.37	55200	55700	54900	71600	38600	55100	55316.64	4.49	-11	56033	55566	55033	54566	54033	55300	54300	125	16500	2500	39670	100	1	5009861	2780	259.35	0.52	12	0.04	214.00	107743.00	64000	20231106	-13.28	45400	20230726	22.25	64000	-13.28	20231106	45400	22.25	20230726	64000	-13.28	20231106	45400	22.25	20230726	0.60	N	001630	2500	125 억	225045	N	N	0	N	N
47	20231123	110123	57	100.00	KOSPI		의약품	N	N	N	N		N	55600	500	2	0.91	89183600	1615	21.97	55200	55600	54900	71600	38600	55100	55224.51	4.49	0	56033	55566	55033	54566	54033	55300	54300	125	16500	2500	39670	100	1	5009861	2785	259.81	0.52	12	0.03	214.00	107743.00	64000	20231106	-13.12	45400	20230726	22.47	64000	-13.12	20231106	45400	22.47	20230726	64000	-13.12	20231106	45400	22.47	20230726	0.60	N	001630	2500	125 억	225045	N	N	0	N	N
48	20231123	100124	57	100.00	KOSPI		의약품	N	N	N	N		N	55200	100	2	0.18	48655400	884	12.03	55200	55300	54900	71600	38600	55100	55037.79	4.49	19	56033	55566	55033	54566	54033	55300	54300	125	16500	2500	39670	100	1	5009861	2765	257.94	0.51	12	0.02	214.00	107743.00	64000	20231106	-13.75	45400	20230726	21.59	64000	-13.75	20231106	45400	21.59	20230726	64000	-13.75	20231106	45400	21.59	20230726	0.60	N	001630	2500	125 억	225045	N	N	0	N	N
49	20231123	090125	57	100.00	KOSPI		의약품	N	N	N	N		N	55200	100	2	0.18	7393600	134	1.82	55200	55200	55200	71600	38600	55100	55200.00	4.49	-9	56033	55566	55033	54566	54033	55300	54300	125	16500	2500	39670	100	1	5009861	2765	257.94	0.51	12	0.00	214.00	107743.00	64000	20231106	-13.75	45400	20230726	21.59	64000	-13.75	20231106	45400	21.59	20230726	64000	-13.75	20231106	45400	21.59	20230726	0.60	N	001630	2500	125 억	225045	N	N	0	N	N
50	20231122	160122	57	100.00	KOSPI		의약품	N	N	N	N		N	55100	-400	5	-0.72	400437100	7315	270.03	55400	55500	54500	72100	38900	55500	54741.82	4.47	691	56033	55766	55233	54966	54433	55900	55100	125	16600	2500	39960	100	1	5009861	2760	257.48	0.51	12	0.15	214.00	107743.00	64000	20231106	-13.91	45400	20230726	21.37	64000	-13.91	20231106	45400	21.37	20230726	64000	-13.91	20231106	45400	21.37	20230726	0.60	N	001630	2500	125 억	223833	N	N	1	N	N
51	20231122	150124	57	100.00	KOSPI		의약품	N	N	N	N		N	55000	-500	5	-0.90	383419600	7006	258.62	55400	55500	54500	72100	38900	55500	54727.32	4.47	733	56033	55766	55233	54966	54433	55900	55100	125	16600	2500	39960	100	1	5009861	2755	257.01	0.51	12	0.14	214.00	107743.00	64000	20231106	-14.06	45400	20230726	21.15	64000	-14.06	20231106	45400	21.15	20230726	64000	-14.06	20231106	45400	21.15	20230726	0.60	N	001630	2500	125 억	223833	N	N	1	N	N
52	20231122	140123	57	100.00	KOSPI		의약품	N	N	N	N		N	55100	-400	5	-0.72	326465300	5971	220.41	55400	55500	54500	72100	38900	55500	54675.15	4.47	1096	56033	55766	55233	54966	54433	55900	55100	125	16600	2500	39960	100	1	5009861	2760	257.48	0.51	12	0.12	214.00	107743.00	64000	20231106	-13.91	45400	20230726	21.37	64000	-13.91	20231106	45400	21.37	20230726	64000	-13.91	20231106	45400	21.37	20230726	0.60	N	001630	2500	125 억	223833	N	N	1	N	N
53	20231122	130127	57	100.00	KOSPI		의약품	N	N	N	N		N	54500	-1000	5	-1.80	256106600	4686	172.98	55400	55500	54500	72100	38900	55500	54653.56	4.47	1004	56033	55766	55233	54966	54433	55900	55100	125	16600	2500	39960	100	1	5009861	2730	254.67	0.51	12	0.09	214.00	107743.00	64000	20231106	-14.84	45400	20230726	20.04	64000	-14.84	20231106	45400	20.04	20230726	64000	-14.84	20231106	45400	20.04	20230726	0.60	N	001630	2500	125 억	223833	N	N	1	N	N
54	20231122	120126	57	100.00	KOSPI		의약품	N	N	N	N		N	54800	-700	5	-1.26	93336500	1703	62.86	55400	55500	54500	72100	38900	55500	54807.11	4.47	-97	56033	55766	55233	54966	54433	55900	55100	125	16600	2500	39960	100	1	5009861	2745	256.07	0.51	12	0.03	214.00	107743.00	64000	20231106	-14.38	45400	20230726	20.70	64000	-14.38	20231106	45400	20.70	20230726	64000	-14.38	20231106	45400	20.70	20230726	0.60	N	001630	2500	125 억	223833	N	N	1	N	N
55	20231122	110126	57	100.00	KOSPI		의약품	N	N	N	N		N	54600	-900	5	-1.62	73626400	1343	49.58	55400	55500	54500	72100	38900	55500	54822.34	4.47	5	56033	55766	55233	54966	54433	55900	55100	125	16600	2500	39960	100	1	5009861	2735	255.14	0.51	12	0.03	214.00	107743.00	64000	20231106	-14.69	45400	20230726	20.26	64000	-14.69	20231106	45400	20.26	20230726	64000	-14.69	20231106	45400	20.26	20230726	0.60	N	001630	2500	125 억	223833	N	N	1	N	N
56	20231122	100123	57	100.00	KOSPI		의약품	N	N	N	N		N	54900	-600	5	-1.08	40848500	744	27.46	55400	55500	54600	72100	38900	55500	54903.90	4.47	103	56033	55766	55233	54966	54433	55900	55100	125	16600	2500	39960	100	1	5009861	2750	256.54	0.51	12	0.01	214.00	107743.00	64000	20231106	-14.22	45400	20230726	20.93	64000	-14.22	20231106	45400	20.93	20230726	64000	-14.22	20231106	45400	20.93	20230726	0.60	N	001630	2500	125 억	223833	N	N	1	N	N
57	20231122	090122	57	100.00	KOSPI		의약품	N	N	N	N		N	55400	-100	5	-0.18	554000	10	0.37	55400	55400	55400	72100	38900	55500	55400.00	4.47	-1	56033	55766	55233	54966	54433	55900	55100	125	16600	2500	39960	100	1	5009861	2775	258.88	0.51	12	0.00	214.00	107743.00	64000	20231106	-13.44	45400	20230726	22.03	64000	-13.44	20231106	45400	22.03	20230726	64000	-13.44	20231106	45400	22.03	20230726	0.60	N	001630	2500	125 억	223833	N	N	1	N	N
58	20231121	160123	57	100.00	KOSPI		의약품	N	N	N	N		N	55500	200	2	0.36	148033800	2690	142.48	55300	55500	54700	71800	38800	55300	55027.57	4.46	-253	56100	55700	55000	54600	53900	55900	54800	125	16500	2500	39810	100	1	5009861	2780	259.35	0.52	12	0.05	214.00	107743.00	64000	20231106	-13.28	45400	20230726	22.25	64000	-13.28	20231106	45400	22.25	20230726	64000	-13.28	20231106	45400	22.25	20230726	0.60	N	001630	2500	125 억	223570	N	N	1	N	N
59	20231121	150123	57	100.00	KOSPI		의약품	N	N	N	N		N	55400	100	2	0.18	135742600	2468	130.72	55300	55400	54700	71800	38800	55300	54998.86	4.46	-240	56100	55700	55000	54600	53900	55900	54800	125	16500	2500	39810	100	1	5009861	2775	258.88	0.51	12	0.05	214.00	107743.00	64000	20231106	-13.44	45400	20230726	22.03	64000	-13.44	20231106	45400	22.03	20230726	64000	-13.44	20231106	45400	22.03	20230726	0.60	N	001630	2500	125 억	223570	N	N	1	N	N
60	20231121	140122	57	100.00	KOSPI		의약품	N	N	N	N		N	55200	-100	5	-0.18	113498600	2065	109.38	55300	55300	54700	71800	38800	55300	54960.04	4.46	-338	56100	55700	55000	54600	53900	55900	54800	125	16500	2500	39810	100	1	5009861	2765	257.94	0.51	12	0.04	214.00	107743.00	64000	20231106	-13.75	45400	20230726	21.59	64000	-13.75	20231106	45400	21.59	20230726	64000	-13.75	20231106	45400	21.59	20230726	0.60	N	001630	2500	125 억	223570	N	N	1	N	N
61	20231121	130123	57	100.00	KOSPI		의약품	N	N	N	N		N	55000	-300	5	-0.54	74206800	1351	71.56	55300	55300	54700	71800	38800	55300	54922.28	4.46	-284	56100	55700	55000	54600	53900	55900	54800	125	16500	2500	39810	100	1	5009861	2755	257.01	0.51	12	0.03	214.00	107743.00	64000	20231106	-14.06	45400	20230726	21.15	64000	-14.06	20231106	45400	21.15	20230726	64000	-14.06	20231106	45400	21.15	20230726	0.60	N	001630	2500	125 억	223570	N	N	1	N	N
62	20231121	120122	57	100.00	KOSPI		의약품	N	N	N	N		N	55000	-300	5	-0.54	64409600	1173	62.13	55300	55300	54700	71800	38800	55300	54904.07	4.46	-227	56100	55700	55000	54600	53900	55900	54800	125	16500	2500	39810	100	1	5009861	2755	257.01	0.51	12	0.02	214.00	107743.00	64000	20231106	-14.06	45400	20230726	21.15	64000	-14.06	20231106	45400	21.15	20230726	64000	-14.06	20231106	45400	21.15	20230726	0.60	N	001630	2500	125 억	223570	N	N	1	N	N
63	20231121	110123	57	100.00	KOSPI		의약품	N	N	N	N		N	54900	-400	5	-0.72	47164200	859	45.50	55300	55300	54700	71800	38800	55300	54897.50	4.46	-144	56100	55700	55000	54600	53900	55900	54800	125	16500	2500	39810	100	1	5009861	2750	256.54	0.51	12	0.02	214.00	107743.00	64000	20231106	-14.22	45400	20230726	20.93	64000	-14.22	20231106	45400	20.93	20230726	64000	-14.22	20231106	45400	20.93	20230726	0.60	N	001630	2500	125 억	223570	N	N	1	N	N
64	20231121	100121	57	100.00	KOSPI		의약품	N	N	N	N		N	54800	-500	5	-0.90	31188400	568	30.08	55300	55300	54800	71800	38800	55300	54896.36	4.46	-68	56100	55700	55000	54600	53900	55900	54800	125	16500	2500	39810	100	1	5009861	2745	256.07	0.51	12	0.01	214.00	107743.00	64000	20231106	-14.38	45400	20230726	20.70	64000	-14.38	20231106	45400	20.70	20230726	64000	-14.38	20231106	45400	20.70	20230726	0.60	N	001630	2500	125 억	223570	N	N	1	N	N
65	20231121	090122	57	100.00	KOSPI		의약품	N	N	N	N		N	54800	-500	5	-0.90	2984700	54	2.86	55300	55300	54800	71800	38800	55300	55258.33	4.46	-4	56100	55700	55000	54600	53900	55900	54800	125	16500	2500	39810	100	1	5009861	2745	256.07	0.51	12	0.00	214.00	107743.00	64000	20231106	-14.38	45400	20230726	20.70	64000	-14.38	20231106	45400	20.70	20230726	64000	-14.38	20231106	45400	20.70	20230726	0.60	N	001630	2500	125 억	223570	N	N	1	N	N
66	20231120	160122	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55300	900	2	1.65	95906500	1748	35.65	55200	55400	54300	70700	38100	54400	54866.17	4.47	-420	56466	55432	54866	53832	53266	55150	53550	125	16300	2500	39160	100	1	5009861	2770	258.41	0.51	12	0.03	214.00	107743.00	64000	20231106	-13.59	45400	20230726	21.81	64000	-13.59	20231106	45400	21.81	20230726	64000	-13.59	20231106	45400	21.81	20230726	0.60	N	001630	2500	125 억	223709	N	N	1	N	N
67	20231120	150123	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55200	800	2	1.47	69201500	1262	25.74	55200	55400	54300	70700	38100	54400	54834.79	4.47	31	56466	55432	54866	53832	53266	55150	53550	125	16300	2500	39160	100	1	5009861	2765	257.94	0.51	12	0.03	214.00	107743.00	64000	20231106	-13.75	45400	20230726	21.59	64000	-13.75	20231106	45400	21.59	20230726	64000	-13.75	20231106	45400	21.59	20230726	0.60	N	001630	2500	125 억	223709	N	N	0	N	N
68	20231120	140122	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55200	800	2	1.47	64625200	1179	24.05	55200	55400	54300	70700	38100	54400	54813.57	4.47	35	56466	55432	54866	53832	53266	55150	53550	125	16300	2500	39160	100	1	5009861	2765	257.94	0.51	12	0.02	214.00	107743.00	64000	20231106	-13.75	45400	20230726	21.59	64000	-13.75	20231106	45400	21.59	20230726	64000	-13.75	20231106	45400	21.59	20230726	0.60	N	001630	2500	125 억	223709	N	N	0	N	N
69	20231120	130122	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55400	1000	2	1.84	55015900	1005	20.50	55200	55400	54300	70700	38100	54400	54742.19	4.47	123	56466	55432	54866	53832	53266	55150	53550	125	16300	2500	39160	100	1	5009861	2775	258.88	0.51	12	0.02	214.00	107743.00	64000	20231106	-13.44	45400	20230726	22.03	64000	-13.44	20231106	45400	22.03	20230726	64000	-13.44	20231106	45400	22.03	20230726	0.60	N	001630	2500	125 억	223709	N	N	0	N	N
70	20231120	120122	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55200	800	2	1.47	48882200	894	18.23	55200	55200	54300	70700	38100	54400	54678.08	4.47	110	56466	55432	54866	53832	53266	55150	53550	125	16300	2500	39160	100	1	5009861	2765	257.94	0.51	12	0.02	214.00	107743.00	64000	20231106	-13.75	45400	20230726	21.59	64000	-13.75	20231106	45400	21.59	20230726	64000	-13.75	20231106	45400	21.59	20230726	0.60	N	001630	2500	125 억	223709	N	N	0	N	N
71	20231120	110122	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54700	300	2	0.55	32187500	590	12.03	55200	55200	54300	70700	38100	54400	54555.08	4.47	100	56466	55432	54866	53832	53266	55150	53550	125	16300	2500	39160	100	1	5009861	2740	255.61	0.51	12	0.01	214.00	107743.00	64000	20231106	-14.53	45400	20230726	20.48	64000	-14.53	20231106	45400	20.48	20230726	64000	-14.53	20231106	45400	20.48	20230726	0.60	N	001630	2500	125 억	223709	N	N	0	N	N
72	20231120	100122	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54600	200	2	0.37	12263500	224	4.57	55200	55200	54500	70700	38100	54400	54747.77	4.47	-50	56466	55432	54866	53832	53266	55150	53550	125	16300	2500	39160	100	1	5009861	2735	255.14	0.51	12	0.00	214.00	107743.00	64000	20231106	-14.69	45400	20230726	20.26	64000	-14.69	20231106	45400	20.26	20230726	64000	-14.69	20231106	45400	20.26	20230726	0.60	N	001630	2500	125 억	223709	N	N	0	N	N
73	20231120	090122	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55000	600	2	1.10	2258400	41	0.84	55200	55200	55000	70700	38100	54400	55082.93	4.47	-21	56466	55432	54866	53832	53266	55150	53550	125	16300	2500	39160	100	1	5009861	2755	257.01	0.51	12	0.00	214.00	107743.00	64000	20231106	-14.06	45400	20230726	21.15	64000	-14.06	20231106	45400	21.15	20230726	64000	-14.06	20231106	45400	21.15	20230726	0.60	N	001630	2500	125 억	223709	N	N	0	N	N
74	20231117	160123	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54400	-2100	5	-3.72	270040900	4901	74.10	55800	55900	54300	73400	39600	56500	55089.36	4.46	95	57433	56966	56033	55566	54633	57200	55800	125	16900	2500	40680	100	1	5009861	2725	254.21	0.50	12	0.10	214.00	107743.00	64000	20231106	-15.00	45400	20230726	19.82	64000	-15.00	20231106	45400	19.82	20230726	64000	-15.00	20231106	45400	19.82	20230726	0.62	N	001630	2500	125 억	223564	N	N	0	N	N
75	20231117	150123	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54700	-1800	5	-3.19	240074700	4351	65.78	55800	55900	54300	73400	39600	56500	55166.48	4.46	-96	57433	56966	56033	55566	54633	57200	55800	125	16900	2500	40680	100	1	5009861	2740	255.61	0.51	12	0.09	214.00	107743.00	64000	20231106	-14.53	45400	20230726	20.48	64000	-14.53	20231106	45400	20.48	20230726	64000	-14.53	20231106	45400	20.48	20230726	0.62	N	001630	2500	125 억	223564	N	N	0	N	N
76	20231117	140123	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	54900	-1600	5	-2.83	182717200	3300	49.89	55800	55900	54400	73400	39600	56500	55357.07	4.46	-210	57433	56966	56033	55566	54633	57200	55800	125	16900	2500	40680	100	1	5009861	2750	256.54	0.51	12	0.07	214.00	107743.00	64000	20231106	-14.22	45400	20230726	20.93	64000	-14.22	20231106	45400	20.93	20230726	64000	-14.22	20231106	45400	20.93	20230726	0.62	N	001630	2500	125 억	223564	N	N	0	N	N
77	20231117	130123	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55200	-1300	5	-2.30	146176800	2633	39.81	55800	55900	54900	73400	39600	56500	55504.35	4.46	-301	57433	56966	56033	55566	54633	57200	55800	125	16900	2500	40680	100	1	5009861	2765	257.94	0.51	12	0.05	214.00	107743.00	64000	20231106	-13.75	45400	20230726	21.59	64000	-13.75	20231106	45400	21.59	20230726	64000	-13.75	20231106	45400	21.59	20230726	0.62	N	001630	2500	125 억	223564	N	N	0	N	N
78	20231117	120123	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55600	-900	5	-1.59	111520200	2005	30.31	55800	55900	55300	73400	39600	56500	55605.89	4.46	-95	57433	56966	56033	55566	54633	57200	55800	125	16900	2500	40680	100	1	5009861	2785	259.81	0.52	12	0.04	214.00	107743.00	64000	20231106	-13.12	45400	20230726	22.47	64000	-13.12	20231106	45400	22.47	20230726	64000	-13.12	20231106	45400	22.47	20230726	0.62	N	001630	2500	125 억	223564	N	N	0	N	N
79	20231117	110123	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55500	-1000	5	-1.77	108182100	1945	29.41	55800	55900	55300	73400	39600	56500	55604.97	4.46	-73	57433	56966	56033	55566	54633	57200	55800	125	16900	2500	40680	100	1	5009861	2780	259.35	0.52	12	0.04	214.00	107743.00	64000	20231106	-13.28	45400	20230726	22.25	64000	-13.28	20231106	45400	22.25	20230726	64000	-13.28	20231106	45400	22.25	20230726	0.62	N	001630	2500	125 억	223564	N	N	0	N	N
80	20231117	100123	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55700	-800	5	-1.42	88424900	1590	24.04	55800	55900	55300	73400	39600	56500	55593.77	4.46	133	57433	56966	56033	55566	54633	57200	55800	125	16900	2500	40680	100	1	5009861	2790	260.28	0.52	12	0.03	214.00	107743.00	64000	20231106	-12.97	45400	20230726	22.69	64000	-12.97	20231106	45400	22.69	20230726	64000	-12.97	20231106	45400	22.69	20230726	0.62	N	001630	2500	125 억	223564	N	N	0	N	N
81	20231117	090123	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	55800	-700	5	-1.24	15708000	281	4.25	55800	55900	55800	73400	39600	56500	55817.81	4.46	208	57433	56966	56033	55566	54633	57200	55800	125	16900	2500	40680	100	1	5009861	2796	260.75	0.52	12	0.01	214.00	107743.00	64000	20231106	-12.81	45400	20230726	22.91	64000	-12.81	20231106	45400	22.91	20230726	64000	-12.81	20231106	45400	22.91	20230726	0.62	N	001630	2500	125 억	223564	N	N	0	N	N
82	20231116	160123	57	100.00	KOSPI		의약품	N	N	N	N		N	56100	1000	2	1.81	283883900	5103	104.89	55600	56100	55100	71600	38600	55100	55630.79	4.46	369	57300	56200	54500	53400	51700	56750	53950	125	16500	2500	39670	100	1	5009861	2811	262.15	0.52	12	0.10	214.00	107743.00	64000	20231106	-12.34	45400	20230726	23.57	64000	-12.34	20231106	45400	23.57	20230726	64000	-12.34	20231106	45400	23.57	20230726	0.62	N	001630	2500	125 억	223345	N	N	0	N	N
83	20231116	150123	57	100.00	KOSPI		의약품	N	N	N	N		N	55800	700	2	1.27	219353200	3944	81.07	55600	55900	55100	71600	38600	55100	55616.94	4.46	224	57300	56200	54500	53400	51700	56750	53950	125	16500	2500	39670	100	1	5009861	2796	260.75	0.52	12	0.08	214.00	107743.00	64000	20231106	-12.81	45400	20230726	22.91	64000	-12.81	20231106	45400	22.91	20230726	64000	-12.81	20231106	45400	22.91	20230726	0.62	N	001630	2500	125 억	223345	N	N	0	N	N
84	20231116	140123	57	100.00	KOSPI		의약품	N	N	N	N		N	55800	700	2	1.27	147671100	2657	54.61	55600	55900	55100	71600	38600	55100	55578.13	4.46	41	57300	56200	54500	53400	51700	56750	53950	125	16500	2500	39670	100	1	5009861	2796	260.75	0.52	12	0.05	214.00	107743.00	64000	20231106	-12.81	45400	20230726	22.91	64000	-12.81	20231106	45400	22.91	20230726	64000	-12.81	20231106	45400	22.91	20230726	0.62	N	001630	2500	125 억	223345	N	N	0	N	N
85	20231116	130123	57	100.00	KOSPI		의약품	N	N	N	N		N	55500	400	2	0.73	101855300	1834	37.70	55600	55900	55100	71600	38600	55100	55537.24	4.46	-53	57300	56200	54500	53400	51700	56750	53950	125	16500	2500	39670	100	1	5009861	2780	259.35	0.52	12	0.04	214.00	107743.00	64000	20231106	-13.28	45400	20230726	22.25	64000	-13.28	20231106	45400	22.25	20230726	64000	-13.28	20231106	45400	22.25	20230726	0.62	N	001630	2500	125 억	223345	N	N	0	N	N
86	20231116	120123	57	100.00	KOSPI		의약품	N	N	N	N		N	55400	300	2	0.54	85116900	1532	31.49	55600	55900	55100	71600	38600	55100	55559.33	4.46	22	57300	56200	54500	53400	51700	56750	53950	125	16500	2500	39670	100	1	5009861	2775	258.88	0.51	12	0.03	214.00	107743.00	64000	20231106	-13.44	45400	20230726	22.03	64000	-13.44	20231106	45400	22.03	20230726	64000	-13.44	20231106	45400	22.03	20230726	0.62	N	001630	2500	125 억	223345	N	N	0	N	N
87	20231116	110123	57	100.00	KOSPI		의약품	N	N	N	N		N	55200	100	2	0.18	76661000	1379	28.35	55600	55900	55100	71600	38600	55100	55591.73	4.46	-47	57300	56200	54500	53400	51700	56750	53950	125	16500	2500	39670	100	1	5009861	2765	257.94	0.51	12	0.03	214.00	107743.00	64000	20231106	-13.75	45400	20230726	21.59	64000	-13.75	20231106	45400	21.59	20230726	64000	-13.75	20231106	45400	21.59	20230726	0.62	N	001630	2500	125 억	223345	N	N	0	N	N
88	20231116	100120	57	100.00	KOSPI		의약품	N	N	N	N		N	55400	300	2	0.54	1444200	26	0.53	55600	55600	55400	71600	38600	55100	55546.15	4.46	-1	57300	56200	54500	53400	51700	56750	53950	125	16500	2500	39670	100	1	5009861	2775	258.88	0.51	12	0.00	214.00	107743.00	64000	20231106	-13.44	45400	20230726	22.03	64000	-13.44	20231106	45400	22.03	20230726	64000	-13.44	20231106	45400	22.03	20230726	0.62	N	001630	2500	125 억	223345	N	N	0	N	N
89	20231116	090120	57	100.00	KOSPI		의약품	N	N	N	N		N	55100	0	3	0.00	0	0	0.00	0	0	0	71600	38600	55100	0.00	4.46	0	57300	56200	54500	53400	51700	56750	53950	125	16500	2500	39670	100	1	5009861	2760	257.48	0.51	12	0.00	214.00	107743.00	64000	20231106	-13.91	45400	20230726	21.37	64000	-13.91	20231106	45400	21.37	20230726	64000	-13.91	20231106	45400	21.37	20230726	0.62	N	001630	2500	125 억	223345	N	N	0	N	N
90	20231115	160120	57	100.00	KOSPI		의약품	N	N	N	N		N	55100	1200	2	2.23	263615900	4780	105.08	54200	55600	52800	70000	37800	53900	55150.01	4.46	-31	55300	54600	53800	53100	52300	54950	53450	125	16100	2500	38800	100	1	5009861	2760	257.48	0.51	12	0.10	214.00	107743.00	64000	20231106	-13.91	45400	20230726	21.37	64000	-13.91	20231106	45400	21.37	20230726	64000	-13.91	20231106	45400	21.37	20230726	0.63	N	001630	2500	125 억	223253	N	N	3	N	N
91	20231115	150123	57	100.00	KOSPI		의약품	N	N	N	N		N	54900	1000	2	1.86	256140100	4644	102.09	54200	55600	52800	70000	37800	53900	55155.06	4.46	-42	55300	54600	53800	53100	52300	54950	53450	125	16100	2500	38800	100	1	5009861	2750	256.54	0.51	12	0.09	214.00	107743.00	64000	20231106	-14.22	45400	20230726	20.93	64000	-14.22	20231106	45400	20.93	20230726	64000	-14.22	20231106	45400	20.93	20230726	0.63	N	001630	2500	125 억	223253	N	N	3	N	N
92	20231115	140124	57	100.00	KOSPI		의약품	N	N	N	N		N	55100	1200	2	2.23	248262900	4501	98.94	54200	55600	52800	70000	37800	53900	55157.28	4.46	-38	55300	54600	53800	53100	52300	54950	53450	125	16100	2500	38800	100	1	5009861	2760	257.48	0.51	12	0.09	214.00	107743.00	64000	20231106	-13.91	45400	20230726	21.37	64000	-13.91	20231106	45400	21.37	20230726	64000	-13.91	20231106	45400	21.37	20230726	0.63	N	001630	2500	125 억	223253	N	N	3	N	N
93	20231115	130123	57	100.00	KOSPI		의약품	N	N	N	N		N	55100	1200	2	2.23	244615900	4435	97.49	54200	55600	52800	70000	37800	53900	55155.78	4.46	-20	55300	54600	53800	53100	52300	54950	53450	125	16100	2500	38800	100	1	5009861	2760	257.48	0.51	12	0.09	214.00	107743.00	64000	20231106	-13.91	45400	20230726	21.37	64000	-13.91	20231106	45400	21.37	20230726	64000	-13.91	20231106	45400	21.37	20230726	0.63	N	001630	2500	125 억	223253	N	N	3	N	N
94	20231115	120124	57	100.00	KOSPI		의약품	N	N	N	N		N	55500	1600	2	2.97	233576600	4235	93.10	54200	55600	52800	70000	37800	53900	55153.86	4.46	21	55300	54600	53800	53100	52300	54950	53450	125	16100	2500	38800	100	1	5009861	2780	259.35	0.52	12	0.08	214.00	107743.00	64000	20231106	-13.28	45400	20230726	22.25	64000	-13.28	20231106	45400	22.25	20230726	64000	-13.28	20231106	45400	22.25	20230726	0.63	N	001630	2500	125 억	223253	N	N	3	N	N
95	20231115	110124	57	100.00	KOSPI		의약품	N	N	N	N		N	55000	1100	2	2.04	219833700	3987	87.65	54200	55600	52800	70000	37800	53900	55137.62	4.46	22	55300	54600	53800	53100	52300	54950	53450	125	16100	2500	38800	100	1	5009861	2755	257.01	0.51	12	0.08	214.00	107743.00	64000	20231106	-14.06	45400	20230726	21.15	64000	-14.06	20231106	45400	21.15	20230726	64000	-14.06	20231106	45400	21.15	20230726	0.63	N	001630	2500	125 억	223253	N	N	3	N	N
96	20231115	100123	57	100.00	KOSPI		의약품	N	N	N	N		N	55500	1600	2	2.97	169716800	3078	67.66	54200	55600	52800	70000	37800	53900	55138.66	4.46	-80	55300	54600	53800	53100	52300	54950	53450	125	16100	2500	38800	100	1	5009861	2780	259.35	0.52	12	0.06	214.00	107743.00	64000	20231106	-13.28	45400	20230726	22.25	64000	-13.28	20231106	45400	22.25	20230726	64000	-13.28	20231106	45400	22.25	20230726	0.63	N	001630	2500	125 억	223253	N	N	3	N	N
97	20231115	090123	57	100.00	KOSPI		의약품	N	N	N	N		N	54400	500	2	0.93	9812200	182	4.00	54200	54400	52800	70000	37800	53900	53913.19	4.46	0	55300	54600	53800	53100	52300	54950	53450	125	16100	2500	38800	100	1	5009861	2725	254.21	0.50	12	0.00	214.00	107743.00	64000	20231106	-15.00	45400	20230726	19.82	64000	-15.00	20231106	45400	19.82	20230726	64000	-15.00	20231106	45400	19.82	20230726	0.63	N	001630	2500	125 억	223253	N	N	3	N	N
98	20231114	160123	57	100.00	KOSPI		의약품	N	N	N	N		N	53900	1000	2	1.89	231586800	4309	73.42	53100	54500	53000	68700	37100	52900	53744.51	4.42	1537	55433	54166	53433	52166	51433	53800	51800	125	15800	2500	38080	100	1	5009861	2700	251.87	0.50	12	0.09	214.00	107743.00	64000	20231106	-15.78	45400	20230726	18.72	64000	-15.78	20231106	45400	18.72	20230726	64000	-15.78	20231106	45400	18.72	20230726	0.69	N	001630	2500	125 억	221508	N	N	3	N	N
99	20231114	150123	57	100.00	KOSPI		의약품	N	N	N	N		N	54400	1500	2	2.84	210966600	3928	66.93	53100	54500	53000	68700	37100	52900	53708.40	4.42	1453	55433	54166	53433	52166	51433	53800	51800	125	15800	2500	38080	100	1	5009861	2725	254.21	0.50	12	0.08	214.00	107743.00	64000	20231106	-15.00	45400	20230726	19.82	64000	-15.00	20231106	45400	19.82	20230726	64000	-15.00	20231106	45400	19.82	20230726	0.69	N	001630	2500	125 억	221508	N	N	4	N	N
100	20231114	140122	57	100.00	KOSPI		의약품	N	N	N	N		N	54200	1300	2	2.46	200255000	3730	63.55	53100	54500	53000	68700	37100	52900	53687.67	4.42	1429	55433	54166	53433	52166	51433	53800	51800	125	15800	2500	38080	100	1	5009861	2715	253.27	0.50	12	0.07	214.00	107743.00	64000	20231106	-15.31	45400	20230726	19.38	64000	-15.31	20231106	45400	19.38	20230726	64000	-15.31	20231106	45400	19.38	20230726	0.69	N	001630	2500	125 억	221508	N	N	4	N	N
101	20231114	130123	57	100.00	KOSPI		의약품	N	N	N	N		N	53800	900	2	1.70	165549000	3088	52.62	53100	54400	53000	68700	37100	52900	53610.43	4.42	1284	55433	54166	53433	52166	51433	53800	51800	125	15800	2500	38080	100	1	5009861	2695	251.40	0.50	12	0.06	214.00	107743.00	64000	20231106	-15.94	45400	20230726	18.50	64000	-15.94	20231106	45400	18.50	20230726	64000	-15.94	20231106	45400	18.50	20230726	0.69	N	001630	2500	125 억	221508	N	N	4	N	N
102	20231114	120122	57	100.00	KOSPI		의약품	N	N	N	N		N	53800	900	2	1.70	155335900	2898	49.38	53100	54400	53000	68700	37100	52900	53601.07	4.42	1199	55433	54166	53433	52166	51433	53800	51800	125	15800	2500	38080	100	1	5009861	2695	251.40	0.50	12	0.06	214.00	107743.00	64000	20231106	-15.94	45400	20230726	18.50	64000	-15.94	20231106	45400	18.50	20230726	64000	-15.94	20231106	45400	18.50	20230726	0.69	N	001630	2500	125 억	221508	N	N	4	N	N
103	20231114	110123	57	100.00	KOSPI		의약품	N	N	N	N		N	53700	800	2	1.51	144241700	2692	45.87	53100	54400	53000	68700	37100	52900	53581.61	4.42	1194	55433	54166	53433	52166	51433	53800	51800	125	15800	2500	38080	100	1	5009861	2690	250.93	0.50	12	0.05	214.00	107743.00	64000	20231106	-16.09	45400	20230726	18.28	64000	-16.09	20231106	45400	18.28	20230726	64000	-16.09	20231106	45400	18.28	20230726	0.69	N	001630	2500	125 억	221508	N	N	4	N	N
104	20231114	100123	57	100.00	KOSPI		의약품	N	N	N	N		N	53900	1000	2	1.89	126429900	2361	40.23	53100	54400	53000	68700	37100	52900	53549.30	4.42	1154	55433	54166	53433	52166	51433	53800	51800	125	15800	2500	38080	100	1	5009861	2700	251.87	0.50	12	0.05	214.00	107743.00	64000	20231106	-15.78	45400	20230726	18.72	64000	-15.78	20231106	45400	18.72	20230726	64000	-15.78	20231106	45400	18.72	20230726	0.69	N	001630	2500	125 억	221508	N	N	4	N	N
105	20231114	090123	57	100.00	KOSPI		의약품	N	N	N	N		N	53100	200	2	0.38	2920500	55	0.94	53100	53100	53100	68700	37100	52900	53100.00	4.42	-6	55433	54166	53433	52166	51433	53800	51800	125	15800	2500	38080	100	1	5009861	2660	248.13	0.49	12	0.00	214.00	107743.00	64000	20231106	-17.03	45400	20230726	16.96	64000	-17.03	20231106	45400	16.96	20230726	64000	-17.03	20231106	45400	16.96	20230726	0.69	N	001630	2500	125 억	221508	N	N	4	N	N
106	20231113	160123	57	100.00	KOSPI		의약품	N	N	N	N		N	52900	-1200	5	-2.22	314728000	5860	55.88	54300	54700	52700	70300	37900	54100	53708.54	4.39	1247	56300	55200	54100	53000	51900	54650	52450	125	16200	2500	38950	100	1	5009861	2650	247.20	0.49	12	0.12	214.00	107743.00	64000	20231106	-17.34	45400	20230726	16.52	64000	-17.34	20231106	45400	16.52	20230726	64000	-17.34	20231106	45400	16.52	20230726	0.68	N	001630	2500	125 억	220183	N	N	4	N	N
107	20231113	150122	57	100.00	KOSPI		의약품	N	N	N	N		N	53500	-600	5	-1.11	298572800	5557	52.99	54300	54700	52700	70300	37900	54100	53729.13	4.39	1266	56300	55200	54100	53000	51900	54650	52450	125	16200	2500	38950	100	1	5009861	2680	250.00	0.50	12	0.11	214.00	107743.00	64000	20231106	-16.41	45400	20230726	17.84	64000	-16.41	20231106	45400	17.84	20230726	64000	-16.41	20231106	45400	17.84	20230726	0.68	N	001630	2500	125 억	220183	N	N	9	N	N
108	20231113	140122	57	100.00	KOSPI		의약품	N	N	N	N		N	53700	-400	5	-0.74	227256900	4218	40.23	54300	54700	52900	70300	37900	54100	53877.88	4.39	1390	56300	55200	54100	53000	51900	54650	52450	125	16200	2500	38950	100	1	5009861	2690	250.93	0.50	12	0.08	214.00	107743.00	64000	20231106	-16.09	45400	20230726	18.28	64000	-16.09	20231106	45400	18.28	20230726	64000	-16.09	20231106	45400	18.28	20230726	0.68	N	001630	2500	125 억	220183	N	N	9	N	N
109	20231113	130122	57	100.00	KOSPI		의약품	N	N	N	N		N	53200	-900	5	-1.66	216755700	4021	38.35	54300	54700	52900	70300	37900	54100	53905.92	4.39	1380	56300	55200	54100	53000	51900	54650	52450	125	16200	2500	38950	100	1	5009861	2665	248.60	0.49	12	0.08	214.00	107743.00	64000	20231106	-16.88	45400	20230726	17.18	64000	-16.88	20231106	45400	17.18	20230726	64000	-16.88	20231106	45400	17.18	20230726	0.68	N	001630	2500	125 억	220183	N	N	9	N	N
110	20231113	120122	57	100.00	KOSPI		의약품	N	N	N	N		N	53000	-1100	5	-2.03	190289500	3523	33.60	54300	54700	53000	70300	37900	54100	54013.48	4.39	1286	56300	55200	54100	53000	51900	54650	52450	125	16200	2500	38950	100	1	5009861	2655	247.66	0.49	12	0.07	214.00	107743.00	64000	20231106	-17.19	45400	20230726	16.74	64000	-17.19	20231106	45400	16.74	20230726	64000	-17.19	20231106	45400	16.74	20230726	0.68	N	001630	2500	125 억	220183	N	N	9	N	N
111	20231113	110121	57	100.00	KOSPI		의약품	N	N	N	N		N	53600	-500	5	-0.92	154225400	2846	27.14	54300	54700	53500	70300	37900	54100	54190.23	4.39	1245	56300	55200	54100	53000	51900	54650	52450	125	16200	2500	38950	100	1	5009861	2685	250.47	0.50	12	0.06	214.00	107743.00	64000	20231106	-16.25	45400	20230726	18.06	64000	-16.25	20231106	45400	18.06	20230726	64000	-16.25	20231106	45400	18.06	20230726	0.68	N	001630	2500	125 억	220183	N	N	9	N	N
112	20231113	100122	57	100.00	KOSPI		의약품	N	N	N	N		N	54500	400	2	0.74	103752500	1907	18.19	54300	54700	54000	70300	37900	54100	54406.14	4.39	783	56300	55200	54100	53000	51900	54650	52450	125	16200	2500	38950	100	1	5009861	2730	254.67	0.51	12	0.04	214.00	107743.00	64000	20231106	-14.84	45400	20230726	20.04	64000	-14.84	20231106	45400	20.04	20230726	64000	-14.84	20231106	45400	20.04	20230726	0.68	N	001630	2500	125 억	220183	N	N	9	N	N
113	20231113	090122	57	100.00	KOSPI		의약품	N	N	N	N		N	54500	400	2	0.74	5104400	94	0.90	54300	54500	54300	70300	37900	54100	54302.13	4.39	0	56300	55200	54100	53000	51900	54650	52450	125	16200	2500	38950	100	1	5009861	2730	254.67	0.51	12	0.00	214.00	107743.00	64000	20231106	-14.84	45400	20230726	20.04	64000	-14.84	20231106	45400	20.04	20230726	64000	-14.84	20231106	45400	20.04	20230726	0.68	N	001630	2500	125 억	220183	N	N	9	N	N
114	20231110	160122	57	100.00	KOSPI		의약품	N	N	N	N		N	54100	-800	5	-1.46	564350900	10464	138.01	54700	55200	53000	71300	38500	54900	53932.03	4.32	3255	56900	55900	55400	54400	53900	55650	54150	125	16400	2500	39520	100	1	5009861	2710	252.80	0.50	12	0.21	214.00	107743.00	64000	20231106	-15.47	45400	20230726	19.16	64000	-15.47	20231106	45400	19.16	20230726	64000	-15.47	20231106	45400	19.16	20230726	0.70	N	001630	2500	125 억	216479	N	N	9	N	N
115	20231110	150123	57	100.00	KOSPI		의약품	N	N	N	N		N	53800	-1100	5	-2.00	526215500	9757	128.69	54700	55200	53000	71300	38500	54900	53931.60	4.32	2971	56900	55900	55400	54400	53900	55650	54150	125	16400	2500	39520	100	1	5009861	2695	251.40	0.50	12	0.19	214.00	107743.00	64000	20231106	-15.94	45400	20230726	18.50	64000	-15.94	20231106	45400	18.50	20230726	64000	-15.94	20231106	45400	18.50	20230726	0.70	N	001630	2500	125 억	216479	N	N	2	N	N
116	20231110	140122	57	100.00	KOSPI		의약품	N	N	N	N		N	54000	-900	5	-1.64	467036400	8660	114.22	54700	55200	53000	71300	38500	54900	53929.74	4.32	2278	56900	55900	55400	54400	53900	55650	54150	125	16400	2500	39520	100	1	5009861	2705	252.34	0.50	12	0.17	214.00	107743.00	64000	20231106	-15.62	45400	20230726	18.94	64000	-15.62	20231106	45400	18.94	20230726	64000	-15.62	20231106	45400	18.94	20230726	0.70	N	001630	2500	125 억	216479	N	N	2	N	N
117	20231110	130124	57	100.00	KOSPI		의약품	N	N	N	N		N	53900	-1000	5	-1.82	450455600	8352	110.16	54700	55200	53000	71300	38500	54900	53933.28	4.32	2203	56900	55900	55400	54400	53900	55650	54150	125	16400	2500	39520	100	1	5009861	2700	251.87	0.50	12	0.17	214.00	107743.00	64000	20231106	-15.78	45400	20230726	18.72	64000	-15.78	20231106	45400	18.72	20230726	64000	-15.78	20231106	45400	18.72	20230726	0.70	N	001630	2500	125 억	216479	N	N	2	N	N
118	20231110	120122	57	100.00	KOSPI		의약품	N	N	N	N		N	54200	-700	5	-1.28	419067600	7772	102.51	54700	55200	53000	71300	38500	54900	53919.54	4.32	1942	56900	55900	55400	54400	53900	55650	54150	125	16400	2500	39520	100	1	5009861	2715	253.27	0.50	12	0.16	214.00	107743.00	64000	20231106	-15.31	45400	20230726	19.38	64000	-15.31	20231106	45400	19.38	20230726	64000	-15.31	20231106	45400	19.38	20230726	0.70	N	001630	2500	125 억	216479	N	N	2	N	N
119	20231110	110122	57	100.00	KOSPI		의약품	N	N	N	N		N	53700	-1200	5	-2.19	349334500	6481	85.48	54700	55200	53000	71300	38500	54900	53900.56	4.32	1606	56900	55900	55400	54400	53900	55650	54150	125	16400	2500	39520	100	1	5009861	2690	250.93	0.50	12	0.13	214.00	107743.00	64000	20231106	-16.09	45400	20230726	18.28	64000	-16.09	20231106	45400	18.28	20230726	64000	-16.09	20231106	45400	18.28	20230726	0.70	N	001630	2500	125 억	216479	N	N	2	N	N
120	20231110	100123	57	100.00	KOSPI		의약품	N	N	N	N		N	54100	-800	5	-1.46	161389500	2970	39.17	54700	55200	53800	71300	38500	54900	54338.95	4.32	1024	56900	55900	55400	54400	53900	55650	54150	125	16400	2500	39520	100	1	5009861	2710	252.80	0.50	12	0.06	214.00	107743.00	64000	20231106	-15.47	45400	20230726	19.16	64000	-15.47	20231106	45400	19.16	20230726	64000	-15.47	20231106	45400	19.16	20230726	0.70	N	001630	2500	125 억	216479	N	N	2	N	N
121	20231110	090121	57	100.00	KOSPI		의약품	N	N	N	N		N	54200	-700	5	-1.28	7613900	140	1.85	54700	54700	54200	71300	38500	54900	54365.93	4.32	41	56900	55900	55400	54400	53900	55650	54150	125	16400	2500	39520	100	1	5009861	2715	253.27	0.50	12	0.00	214.00	107743.00	64000	20231106	-15.31	45400	20230726	19.38	64000	-15.31	20231106	45400	19.38	20230726	64000	-15.31	20231106	45400	19.38	20230726	0.70	N	001630	2500	125 억	216479	N	N	2	N	N
122	20231109	160121	57	100.00	KOSPI		의약품	N	N	N	N		N	54900	-500	5	-0.90	410857200	7424	37.39	56400	56400	54900	72000	38800	55400	55350.21	4.33	-591	58000	56700	55700	54400	53400	56200	53900	125	16600	2500	39880	100	1	5009861	2750	256.54	0.51	12	0.15	214.00	107743.00	64000	20231106	-14.22	45400	20230726	20.93	64000	-14.22	20231106	45400	20.93	20230726	64000	-14.22	20231106	45400	20.93	20230726	0.74	N	001630	2500	125 억	217012	N	N	2	N	N
123	20231109	150122	57	100.00	KOSPI		의약품	N	N	N	N		N	55500	100	2	0.18	337509700	6093	30.69	56400	56400	54900	72000	38800	55400	55393.02	4.33	-422	58000	56700	55700	54400	53400	56200	53900	125	16600	2500	39880	100	1	5009861	2780	259.35	0.52	12	0.12	214.00	107743.00	64000	20231106	-13.28	45400	20230726	22.25	64000	-13.28	20231106	45400	22.25	20230726	64000	-13.28	20231106	45400	22.25	20230726	0.74	N	001630	2500	125 억	217012	N	N	0	N	N
124	20231109	140122	57	100.00	KOSPI		의약품	N	N	N	N		N	55100	-300	5	-0.54	267082400	4823	24.29	56400	56400	54900	72000	38800	55400	55376.79	4.33	-73	58000	56700	55700	54400	53400	56200	53900	125	16600	2500	39880	100	1	5009861	2760	257.48	0.51	12	0.10	214.00	107743.00	64000	20231106	-13.91	45400	20230726	21.37	64000	-13.91	20231106	45400	21.37	20230726	64000	-13.91	20231106	45400	21.37	20230726	0.74	N	001630	2500	125 억	217012	N	N	0	N	N
125	20231109	130121	57	100.00	KOSPI		의약품	N	N	N	N		N	55200	-200	5	-0.36	214632100	3870	19.49	56400	56400	54900	72000	38800	55400	55460.58	4.33	-225	58000	56700	55700	54400	53400	56200	53900	125	16600	2500	39880	100	1	5009861	2765	257.94	0.51	12	0.08	214.00	107743.00	64000	20231106	-13.75	45400	20230726	21.59	64000	-13.75	20231106	45400	21.59	20230726	64000	-13.75	20231106	45400	21.59	20230726	0.74	N	001630	2500	125 억	217012	N	N	0	N	N
126	20231109	120121	57	100.00	KOSPI		의약품	N	N	N	N		N	55400	0	3	0.00	192348300	3466	17.46	56400	56400	54900	72000	38800	55400	55495.92	4.33	-256	58000	56700	55700	54400	53400	56200	53900	125	16600	2500	39880	100	1	5009861	2775	258.88	0.51	12	0.07	214.00	107743.00	64000	20231106	-13.44	45400	20230726	22.03	64000	-13.44	20231106	45400	22.03	20230726	64000	-13.44	20231106	45400	22.03	20230726	0.74	N	001630	2500	125 억	217012	N	N	0	N	N
127	20231109	110121	57	100.00	KOSPI		의약품	N	N	N	N		N	55400	0	3	0.00	171810200	3095	15.59	56400	56400	54900	72000	38800	55400	55512.40	4.33	-207	58000	56700	55700	54400	53400	56200	53900	125	16600	2500	39880	100	1	5009861	2775	258.88	0.51	12	0.06	214.00	107743.00	64000	20231106	-13.44	45400	20230726	22.03	64000	-13.44	20231106	45400	22.03	20230726	64000	-13.44	20231106	45400	22.03	20230726	0.74	N	001630	2500	125 억	217012	N	N	0	N	N
128	20231109	100121	57	100.00	KOSPI		의약품	N	N	N	N		N	55100	-300	5	-0.54	128575100	2312	11.65	56400	56400	54900	72000	38800	55400	55612.62	4.33	-140	58000	56700	55700	54400	53400	56200	53900	125	16600	2500	39880	100	1	5009861	2760	257.48	0.51	12	0.05	214.00	107743.00	64000	20231106	-13.91	45400	20230726	21.37	64000	-13.91	20231106	45400	21.37	20230726	64000	-13.91	20231106	45400	21.37	20230726	0.74	N	001630	2500	125 억	217012	N	N	0	N	N
129	20231109	090120	57	100.00	KOSPI		의약품	N	N	N	N		N	55700	300	2	0.54	18625600	331	1.67	56400	56400	55700	72000	38800	55400	56286.77	4.33	-52	58000	56700	55700	54400	53400	56200	53900	125	16600	2500	39880	100	1	5009861	2790	260.28	0.52	12	0.01	214.00	107743.00	64000	20231106	-12.97	45400	20230726	22.69	64000	-12.97	20231106	45400	22.69	20230726	64000	-12.97	20231106	45400	22.69	20230726	0.74	N	001630	2500	125 억	217012	N	N	0	N	N
130	20231108	160121	57	100.00	KOSPI		의약품	N	N	N	N		N	55400	300	2	0.54	1082049200	19441	38.30	55500	57000	54700	71600	38600	55100	55658.21	4.31	1115	60033	57566	55833	53366	51633	56700	52500	125	16500	2500	39670	100	1	5009861	2775	258.88	0.51	12	0.39	214.00	107743.00	64000	20231106	-13.44	45400	20230726	22.03	64000	-13.44	20231106	45400	22.03	20230726	64000	-13.44	20231106	45400	22.03	20230726	0.40	N	001630	2500	125 억	215862	N	N	0	N	N
131	20231108	150122	57	100.00	KOSPI		의약품	N	N	N	N		N	55200	100	2	0.18	1025269900	18416	36.28	55500	57000	54700	71600	38600	55100	55672.78	4.31	1218	60033	57566	55833	53366	51633	56700	52500	125	16500	2500	39670	100	1	5009861	2765	257.94	0.51	12	0.37	214.00	107743.00	64000	20231106	-13.75	45400	20230726	21.59	64000	-13.75	20231106	45400	21.59	20230726	64000	-13.75	20231106	45400	21.59	20230726	0.40	N	001630	2500	125 억	215862	N	N	0	N	N
132	20231108	140121	57	100.00	KOSPI		의약품	N	N	N	N		N	55300	200	2	0.36	845885000	15207	29.96	55500	57000	54700	71600	38600	55100	55624.71	4.31	1955	60033	57566	55833	53366	51633	56700	52500	125	16500	2500	39670	100	1	5009861	2770	258.41	0.51	12	0.30	214.00	107743.00	64000	20231106	-13.59	45400	20230726	21.81	64000	-13.59	20231106	45400	21.81	20230726	64000	-13.59	20231106	45400	21.81	20230726	0.40	N	001630	2500	125 억	215862	N	N	0	N	N
133	20231108	130121	57	100.00	KOSPI		의약품	N	N	N	N		N	55600	500	2	0.91	771477200	13863	27.31	55500	57000	54700	71600	38600	55100	55650.09	4.31	1844	60033	57566	55833	53366	51633	56700	52500	125	16500	2500	39670	100	1	5009861	2785	259.81	0.52	12	0.28	214.00	107743.00	64000	20231106	-13.12	45400	20230726	22.47	64000	-13.12	20231106	45400	22.47	20230726	64000	-13.12	20231106	45400	22.47	20230726	0.40	N	001630	2500	125 억	215862	N	N	0	N	N
134	20231108	120121	57	100.00	KOSPI		의약품	N	N	N	N		N	55500	400	2	0.73	480498600	8685	17.11	55500	56200	54700	71600	38600	55100	55325.11	4.31	1412	60033	57566	55833	53366	51633	56700	52500	125	16500	2500	39670	100	1	5009861	2780	259.35	0.52	12	0.17	214.00	107743.00	64000	20231106	-13.28	45400	20230726	22.25	64000	-13.28	20231106	45400	22.25	20230726	64000	-13.28	20231106	45400	22.25	20230726	0.40	N	001630	2500	125 억	215862	N	N	0	N	N
135	20231108	110121	57	100.00	KOSPI		의약품	N	N	N	N		N	55000	-100	5	-0.18	438732200	7929	15.62	55500	56200	54700	71600	38600	55100	55332.60	4.31	1315	60033	57566	55833	53366	51633	56700	52500	125	16500	2500	39670	100	1	5009861	2755	257.01	0.51	12	0.16	214.00	107743.00	64000	20231106	-14.06	45400	20230726	21.15	64000	-14.06	20231106	45400	21.15	20230726	64000	-14.06	20231106	45400	21.15	20230726	0.40	N	001630	2500	125 억	215862	N	N	0	N	N
136	20231108	100121	57	100.00	KOSPI		의약품	N	N	N	N		N	55300	200	2	0.36	324093900	5843	11.51	55500	56200	55100	71600	38600	55100	55467.04	4.31	1011	60033	57566	55833	53366	51633	56700	52500	125	16500	2500	39670	100	1	5009861	2770	258.41	0.51	12	0.12	214.00	107743.00	64000	20231106	-13.59	45400	20230726	21.81	64000	-13.59	20231106	45400	21.81	20230726	64000	-13.59	20231106	45400	21.81	20230726	0.40	N	001630	2500	125 억	215862	N	N	0	N	N
137	20231108	090121	57	100.00	KOSPI		의약품	N	N	N	N		N	55200	100	2	0.18	19128600	345	0.68	55500	55600	55200	71600	38600	55100	55445.22	4.31	16	60033	57566	55833	53366	51633	56700	52500	125	16500	2500	39670	100	1	5009861	2765	257.94	0.51	12	0.01	214.00	107743.00	64000	20231106	-13.75	45400	20230726	21.59	64000	-13.75	20231106	45400	21.59	20230726	64000	-13.75	20231106	45400	21.59	20230726	0.40	N	001630	2500	125 억	215862	N	N	0	N	N
138	20231107	160121	57	100.00	KOSPI		의약품	N	N	N	N		N	55100	-1100	5	-1.96	2819189300	50500	16.42	57100	58300	54100	73000	39400	56200	55826.28	4.26	2456	67866	62032	58166	52332	48466	64950	55250	125	16800	2500	40460	100	1	5009861	2760	257.48	0.51	12	1.01	214.00	107743.00	64000	20231106	-13.91	45400	20230726	21.37	64000	-13.91	20231106	45400	21.37	20230726	64000	-13.91	20231106	45400	21.37	20230726	0.37	N	001630	2500	125 억	213287	N	N	8	N	N
139	20231107	150121	57	100.00	KOSPI		의약품	N	N	N	N		N	55000	-1200	5	-2.14	2713744800	48585	15.79	57100	58300	54100	73000	39400	56200	55855.61	4.26	2401	67866	62032	58166	52332	48466	64950	55250	125	16800	2500	40460	100	1	5009861	2755	257.01	0.51	12	0.97	214.00	107743.00	64000	20231106	-14.06	45400	20230726	21.15	64000	-14.06	20231106	45400	21.15	20230726	64000	-14.06	20231106	45400	21.15	20230726	0.37	N	001630	2500	125 억	213287	N	N	8	N	N
140	20231107	140121	57	100.00	KOSPI		의약품	N	N	N	N		N	55300	-900	5	-1.60	2519137600	45056	14.65	57100	58300	54100	73000	39400	56200	55911.26	4.26	1441	67866	62032	58166	52332	48466	64950	55250	125	16800	2500	40460	100	1	5009861	2770	258.41	0.51	12	0.90	214.00	107743.00	64000	20231106	-13.59	45400	20230726	21.81	64000	-13.59	20231106	45400	21.81	20230726	64000	-13.59	20231106	45400	21.81	20230726	0.37	N	001630	2500	125 억	213287	N	N	8	N	N
141	20231107	130121	57	100.00	KOSPI		의약품	N	N	N	N		N	55000	-1200	5	-2.14	2427860800	43401	14.11	57100	58300	54100	73000	39400	56200	55940.20	4.26	1389	67866	62032	58166	52332	48466	64950	55250	125	16800	2500	40460	100	1	5009861	2755	257.01	0.51	12	0.87	214.00	107743.00	64000	20231106	-14.06	45400	20230726	21.15	64000	-14.06	20231106	45400	21.15	20230726	64000	-14.06	20231106	45400	21.15	20230726	0.37	N	001630	2500	125 억	213287	N	N	8	N	N
142	20231107	120121	57	100.00	KOSPI		의약품	N	N	N	N		N	55100	-1100	5	-1.96	2353335300	42043	13.67	57100	58300	54100	73000	39400	56200	55974.49	4.26	1147	67866	62032	58166	52332	48466	64950	55250	125	16800	2500	40460	100	1	5009861	2760	257.48	0.51	12	0.84	214.00	107743.00	64000	20231106	-13.91	45400	20230726	21.37	64000	-13.91	20231106	45400	21.37	20230726	64000	-13.91	20231106	45400	21.37	20230726	0.37	N	001630	2500	125 억	213287	N	N	8	N	N
143	20231107	110121	57	100.00	KOSPI		의약품	N	N	N	N		N	54900	-1300	5	-2.31	2211540200	39467	12.83	57100	58300	54100	73000	39400	56200	56035.17	4.26	447	67866	62032	58166	52332	48466	64950	55250	125	16800	2500	40460	100	1	5009861	2750	256.54	0.51	12	0.79	214.00	107743.00	64000	20231106	-14.22	45400	20230726	20.93	64000	-14.22	20231106	45400	20.93	20230726	64000	-14.22	20231106	45400	20.93	20230726	0.37	N	001630	2500	125 억	213287	N	N	8	N	N
144	20231107	100122	57	100.00	KOSPI		의약품	N	N	N	N		N	54900	-1300	5	-2.31	1951228400	34711	11.28	57100	58300	54100	73000	39400	56200	56213.55	4.26	-465	67866	62032	58166	52332	48466	64950	55250	125	16800	2500	40460	100	1	5009861	2750	256.54	0.51	12	0.69	214.00	107743.00	64000	20231106	-14.22	45400	20230726	20.93	64000	-14.22	20231106	45400	20.93	20230726	64000	-14.22	20231106	45400	20.93	20230726	0.37	N	001630	2500	125 억	213287	N	N	8	N	N
145	20231107	090120	57	100.00	KOSPI		의약품	N	N	N	N		N	56900	700	2	1.25	128912900	2264	0.74	57100	57100	56300	73000	39400	56200	56940.33	4.26	58	67866	62032	58166	52332	48466	64950	55250	125	16800	2500	40460	100	1	5009861	2851	265.89	0.53	12	0.05	214.00	107743.00	64000	20231106	-11.09	45400	20230726	25.33	64000	-11.09	20231106	45400	25.33	20230726	64000	-11.09	20231106	45400	25.33	20230726	0.37	N	001630	2500	125 억	213287	N	N	8	N	N
146	20231106	160120	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	56200	1800	2	3.31	17983664800	301802	2769.84	54400	64000	54300	70700	38100	54400	59593.78	4.39	-6395	56133	55266	53633	52766	51133	55700	53200	125	16300	2500	39160	100	1	5009861	2816	262.62	0.52	12	6.02	214.00	107743.00	64000	20231106	-12.19	45400	20230726	23.79	64000	-12.19	20231106	45400	23.79	20230726	64000	-12.19	20231106	45400	23.79	20230726	0.37	N	001630	2500	125 억	219774	N	N	8	N	N
147	20231106	150119	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	56600	2200	2	4.04	16411405300	274162	2516.17	54400	64000	54300	70700	38100	54400	59860.25	4.39	-6229	56133	55266	53633	52766	51133	55700	53200	125	16300	2500	39160	100	1	5009861	2836	264.49	0.53	12	5.47	214.00	107743.00	64000	20231106	-11.56	45400	20230726	24.67	64000	-11.56	20231106	45400	24.67	20230726	64000	-11.56	20231106	45400	24.67	20230726	0.37	N	001630	2500	125 억	219774	N	N	0	N	N
148	20231106	140120	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	57100	2700	2	4.96	13904320800	230087	2111.66	54400	64000	54300	70700	38100	54400	60430.71	4.39	-5607	56133	55266	53633	52766	51133	55700	53200	125	16300	2500	39160	100	1	5009861	2861	266.82	0.53	12	4.59	214.00	107743.00	64000	20231106	-10.78	45400	20230726	25.77	64000	-10.78	20231106	45400	25.77	20230726	64000	-10.78	20231106	45400	25.77	20230726	0.37	N	001630	2500	125 억	219774	N	N	0	N	N
149	20231106	130120	57	100.00	KOSPI	신고가	의약품	N	N	N	N		N	60700	6300	2	11.58	10384917900	171413	1573.17	54400	64000	54300	70700	38100	54400	60584.19	4.39	-5293	56133	55266	53633	52766	51133	55700	53200	125	16300	2500	39160	100	1	5009861	3041	283.64	0.56	12	3.42	214.00	107743.00	64000	20231106	-5.16	45400	20230726	33.70	64000	-5.16	20231106	45400	33.70	20230726	64000	-5.16	20231106	45400	33.70	20230726	0.37	N	001630	2500	125 억	219774	N	N	0	N	N
150	20231106	120120	57	100.00	KOSPI		의약품	N	N	N	N		N	58400	4000	2	7.35	716871100	12623	115.85	54400	59300	54400	70700	38100	54400	56790.87	4.39	-1803	56133	55266	53633	52766	51133	55700	53200	125	16300	2500	39160	100	1	5009861	2926	272.90	0.54	12	0.25	214.00	107743.00	62500	20230303	-6.56	45400	20230726	28.63	62500	-6.56	20230303	45400	28.63	20230726	62500	-6.56	20230303	45400	28.63	20230726	0.37	N	001630	2500	125 억	219774	N	N	0	N	N
151	20231106	110120	57	100.00	KOSPI		의약품	N	N	N	N		N	55500	1100	2	2.02	208310400	3733	34.26	54400	56400	54400	70700	38100	54400	55802.41	4.39	-887	56133	55266	53633	52766	51133	55700	53200	125	16300	2500	39160	100	1	5009861	2780	259.35	0.52	12	0.07	214.00	107743.00	62500	20230303	-11.20	45400	20230726	22.25	62500	-11.20	20230303	45400	22.25	20230726	62500	-11.20	20230303	45400	22.25	20230726	0.37	N	001630	2500	125 억	219774	N	N	0	N	N
152	20231106	100118	57	100.00	KOSPI		의약품	N	N	N	N		N	55800	1400	2	2.57	191453600	3429	31.47	54400	56400	54400	70700	38100	54400	55833.65	4.39	-716	56133	55266	53633	52766	51133	55700	53200	125	16300	2500	39160	100	1	5009861	2796	260.75	0.52	12	0.07	214.00	107743.00	62500	20230303	-10.72	45400	20230726	22.91	62500	-10.72	20230303	45400	22.91	20230726	62500	-10.72	20230303	45400	22.91	20230726	0.37	N	001630	2500	125 억	219774	N	N	0	N	N
153	20231106	090121	57	100.00	KOSPI		의약품	N	N	N	N		N	54700	300	2	0.55	435600	8	0.07	54400	54700	54400	70700	38100	54400	54450.00	4.39	-3	56133	55266	53633	52766	51133	55700	53200	125	16300	2500	39160	100	1	5009861	2740	255.61	0.51	12	0.00	214.00	107743.00	62500	20230303	-12.48	45400	20230726	20.48	62500	-12.48	20230303	45400	20.48	20230726	62500	-12.48	20230303	45400	20.48	20230726	0.37	N	001630	2500	125 억	219774	N	N	0	N	N
154	20231103	160119	57	100.00	KOSPI		의약품	N	N	N	N		N	54400	1900	2	3.62	579019600	10796	972.61	52500	54500	52000	68200	36800	52500	53632.65	4.41	285	53033	52766	52433	52166	51833	52900	52300	125	15700	2500	37800	100	1	5009861	2725	254.21	0.50	12	0.22	214.00	107743.00	62500	20230303	-12.96	45400	20230726	19.82	62500	-12.96	20230303	45400	19.82	20230726	62500	-12.96	20230303	45400	19.82	20230726	0.36	N	001630	2500	125 억	221116	N	N	0	N	N
155	20231103	150120	57	100.00	KOSPI		의약품	N	N	N	N		N	54300	1800	2	3.43	565113000	10540	949.55	52500	54500	52000	68200	36800	52500	53616.03	4.41	358	53033	52766	52433	52166	51833	52900	52300	125	15700	2500	37800	100	1	5009861	2720	253.74	0.50	12	0.21	214.00	107743.00	62500	20230303	-13.12	45400	20230726	19.60	62500	-13.12	20230303	45400	19.60	20230726	62500	-13.12	20230303	45400	19.60	20230726	0.36	N	001630	2500	125 억	221116	N	N	0	N	N
156	20231103	140120	57	100.00	KOSPI		의약품	N	N	N	N		N	54200	1700	2	3.24	493000600	9214	830.09	52500	54500	52000	68200	36800	52500	53505.60	4.41	529	53033	52766	52433	52166	51833	52900	52300	125	15700	2500	37800	100	1	5009861	2715	253.27	0.50	12	0.18	214.00	107743.00	62500	20230303	-13.28	45400	20230726	19.38	62500	-13.28	20230303	45400	19.38	20230726	62500	-13.28	20230303	45400	19.38	20230726	0.36	N	001630	2500	125 억	221116	N	N	0	N	N
157	20231103	130119	57	100.00	KOSPI		의약품	N	N	N	N		N	53900	1400	2	2.67	466399200	8722	785.77	52500	54500	52000	68200	36800	52500	53473.88	4.41	623	53033	52766	52433	52166	51833	52900	52300	125	15700	2500	37800	100	1	5009861	2700	251.87	0.50	12	0.17	214.00	107743.00	62500	20230303	-13.76	45400	20230726	18.72	62500	-13.76	20230303	45400	18.72	20230726	62500	-13.76	20230303	45400	18.72	20230726	0.36	N	001630	2500	125 억	221116	N	N	0	N	N
158	20231103	120119	57	100.00	KOSPI		의약품	N	N	N	N		N	54100	1600	2	3.05	462515400	8650	779.28	52500	54500	52000	68200	36800	52500	53469.99	4.41	627	53033	52766	52433	52166	51833	52900	52300	125	15700	2500	37800	100	1	5009861	2710	252.80	0.50	12	0.17	214.00	107743.00	62500	20230303	-13.44	45400	20230726	19.16	62500	-13.44	20230303	45400	19.16	20230726	62500	-13.44	20230303	45400	19.16	20230726	0.36	N	001630	2500	125 억	221116	N	N	0	N	N
159	20231103	110120	57	100.00	KOSPI		의약품	N	N	N	N		N	53700	1200	2	2.29	371666800	6965	627.48	52500	54500	52000	68200	36800	52500	53362.07	4.41	652	53033	52766	52433	52166	51833	52900	52300	125	15700	2500	37800	100	1	5009861	2690	250.93	0.50	12	0.14	214.00	107743.00	62500	20230303	-14.08	45400	20230726	18.28	62500	-14.08	20230303	45400	18.28	20230726	62500	-14.08	20230303	45400	18.28	20230726	0.36	N	001630	2500	125 억	221116	N	N	0	N	N
160	20231103	100120	57	100.00	KOSPI		의약품	N	N	N	N		N	53000	500	2	0.95	355502500	6662	600.18	52500	54500	52000	68200	36800	52500	53362.73	4.41	660	53033	52766	52433	52166	51833	52900	52300	125	15700	2500	37800	100	1	5009861	2655	247.66	0.49	12	0.13	214.00	107743.00	62500	20230303	-15.20	45400	20230726	16.74	62500	-15.20	20230303	45400	16.74	20230726	62500	-15.20	20230303	45400	16.74	20230726	0.36	N	001630	2500	125 억	221116	N	N	0	N	N
161	20231103	090120	57	100.00	KOSPI		의약품	N	N	N	N		N	52800	300	2	0.57	421800	8	0.72	52500	52800	52500	68200	36800	52500	52725.00	4.41	0	53033	52766	52433	52166	51833	52900	52300	125	15700	2500	37800	100	1	5009861	2645	246.73	0.49	12	0.00	214.00	107743.00	62500	20230303	-15.52	45400	20230726	16.30	62500	-15.52	20230303	45400	16.30	20230726	62500	-15.52	20230303	45400	16.30	20230726	0.36	N	001630	2500	125 억	221116	N	N	0	N	N
162	20231102	160119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52500	300	2	0.57	58236900	1110	44.60	52100	52700	52100	67800	36600	52200	52465.68	4.42	-62	53866	53032	51966	51132	50066	53450	51550	125	15600	2500	37580	100	1	5009861	2630	245.33	0.49	12	0.02	214.00	107743.00	62500	20230303	-16.00	45400	20230726	15.64	62500	-16.00	20230303	45400	15.64	20230726	62500	-16.00	20230303	45400	15.64	20230726	0.38	N	001630	2500	125 억	221614	N	N	0	N	N
163	20231102	150120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52400	200	2	0.38	53359400	1017	40.86	52100	52700	52100	67800	36600	52200	52467.45	4.42	-81	53866	53032	51966	51132	50066	53450	51550	125	15600	2500	37580	100	1	5009861	2625	244.86	0.49	12	0.02	214.00	107743.00	62500	20230303	-16.16	45400	20230726	15.42	62500	-16.16	20230303	45400	15.42	20230726	62500	-16.16	20230303	45400	15.42	20230726	0.38	N	001630	2500	125 억	221614	N	N	0	N	N
164	20231102	140120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52600	400	2	0.77	46771100	891	35.80	52100	52700	52100	67800	36600	52200	52492.82	4.42	-53	53866	53032	51966	51132	50066	53450	51550	125	15600	2500	37580	100	1	5009861	2635	245.79	0.49	12	0.02	214.00	107743.00	62500	20230303	-15.84	45400	20230726	15.86	62500	-15.84	20230303	45400	15.86	20230726	62500	-15.84	20230303	45400	15.86	20230726	0.38	N	001630	2500	125 억	221614	N	N	0	N	N
165	20231102	130119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52600	400	2	0.77	43671800	832	33.43	52100	52700	52100	67800	36600	52200	52490.14	4.42	-62	53866	53032	51966	51132	50066	53450	51550	125	15600	2500	37580	100	1	5009861	2635	245.79	0.49	12	0.02	214.00	107743.00	62500	20230303	-15.84	45400	20230726	15.86	62500	-15.84	20230303	45400	15.86	20230726	62500	-15.84	20230303	45400	15.86	20230726	0.38	N	001630	2500	125 억	221614	N	N	0	N	N
166	20231102	120119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52500	300	2	0.57	28452300	542	21.78	52100	52700	52100	67800	36600	52200	52495.02	4.42	-12	53866	53032	51966	51132	50066	53450	51550	125	15600	2500	37580	100	1	5009861	2630	245.33	0.49	12	0.01	214.00	107743.00	62500	20230303	-16.00	45400	20230726	15.64	62500	-16.00	20230303	45400	15.64	20230726	62500	-16.00	20230303	45400	15.64	20230726	0.38	N	001630	2500	125 억	221614	N	N	0	N	N
167	20231102	110119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52500	300	2	0.57	10705300	204	8.20	52100	52700	52100	67800	36600	52200	52476.96	4.42	3	53866	53032	51966	51132	50066	53450	51550	125	15600	2500	37580	100	1	5009861	2630	245.33	0.49	12	0.00	214.00	107743.00	62500	20230303	-16.00	45400	20230726	15.64	62500	-16.00	20230303	45400	15.64	20230726	62500	-16.00	20230303	45400	15.64	20230726	0.38	N	001630	2500	125 억	221614	N	N	0	N	N
168	20231102	100120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52300	100	2	0.19	8293300	158	6.35	52100	52700	52100	67800	36600	52200	52489.24	4.42	-10	53866	53032	51966	51132	50066	53450	51550	125	15600	2500	37580	100	1	5009861	2620	244.39	0.49	12	0.00	214.00	107743.00	62500	20230303	-16.32	45400	20230726	15.20	62500	-16.32	20230303	45400	15.20	20230726	62500	-16.32	20230303	45400	15.20	20230726	0.38	N	001630	2500	125 억	221614	N	N	0	N	N
169	20231102	090119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52100	-100	5	-0.19	52100	1	0.04	52100	52100	52100	67800	36600	52200	52100.00	4.42	0	53866	53032	51966	51132	50066	53450	51550	125	15600	2500	37580	100	1	5009861	2610	243.46	0.48	12	0.00	214.00	107743.00	62500	20230303	-16.64	45400	20230726	14.76	62500	-16.64	20230303	45400	14.76	20230726	62500	-16.64	20230303	45400	14.76	20230726	0.38	N	001630	2500	125 억	221614	N	N	0	N	N
170	20231101	160118	57	100.00	KOSPI		의약품	N	N	N	N		N	52200	800	2	1.56	128801700	2489	145.81	52000	52800	50900	66800	36000	51400	51748.01	4.45	-188	52533	51966	51233	50666	49933	52250	50950	125	15400	2500	37000	100	1	5009861	2615	243.93	0.48	12	0.05	214.00	107743.00	62500	20230303	-16.48	45400	20230726	14.98	62500	-16.48	20230303	45400	14.98	20230726	62500	-16.48	20230303	45400	14.98	20230726	0.38	N	001630	2500	125 억	222767	N	N	0	N	N
171	20231101	150119	57	100.00	KOSPI		의약품	N	N	N	N		N	52000	600	2	1.17	115319500	2230	130.64	52000	52800	50900	66800	36000	51400	51712.78	4.45	-191	52533	51966	51233	50666	49933	52250	50950	125	15400	2500	37000	100	1	5009861	2605	242.99	0.48	12	0.04	214.00	107743.00	62500	20230303	-16.80	45400	20230726	14.54	62500	-16.80	20230303	45400	14.54	20230726	62500	-16.80	20230303	45400	14.54	20230726	0.38	N	001630	2500	125 억	222767	N	N	0	N	N
172	20231101	140118	57	100.00	KOSPI		의약품	N	N	N	N		N	51400	0	3	0.00	58978800	1149	67.31	52000	52000	50900	66800	36000	51400	51330.55	4.45	4	52533	51966	51233	50666	49933	52250	50950	125	15400	2500	37000	100	1	5009861	2575	240.19	0.48	12	0.02	214.00	107743.00	62500	20230303	-17.76	45400	20230726	13.22	62500	-17.76	20230303	45400	13.22	20230726	62500	-17.76	20230303	45400	13.22	20230726	0.38	N	001630	2500	125 억	222767	N	N	0	N	N
173	20231101	130120	57	100.00	KOSPI		의약품	N	N	N	N		N	51500	100	2	0.19	24750500	481	28.18	52000	52000	51200	66800	36000	51400	51456.34	4.45	93	52533	51966	51233	50666	49933	52250	50950	125	15400	2500	37000	100	1	5009861	2580	240.65	0.48	12	0.01	214.00	107743.00	62500	20230303	-17.60	45400	20230726	13.44	62500	-17.60	20230303	45400	13.44	20230726	62500	-17.60	20230303	45400	13.44	20230726	0.38	N	001630	2500	125 억	222767	N	N	0	N	N
174	20231101	120120	57	100.00	KOSPI		의약품	N	N	N	N		N	51400	0	3	0.00	20632300	401	23.49	52000	52000	51200	66800	36000	51400	51452.12	4.45	91	52533	51966	51233	50666	49933	52250	50950	125	15400	2500	37000	100	1	5009861	2575	240.19	0.48	12	0.01	214.00	107743.00	62500	20230303	-17.76	45400	20230726	13.22	62500	-17.76	20230303	45400	13.22	20230726	62500	-17.76	20230303	45400	13.22	20230726	0.38	N	001630	2500	125 억	222767	N	N	0	N	N
175	20231101	110120	57	100.00	KOSPI		의약품	N	N	N	N		N	51400	0	3	0.00	19706900	383	22.44	52000	52000	51200	66800	36000	51400	51454.05	4.45	84	52533	51966	51233	50666	49933	52250	50950	125	15400	2500	37000	100	1	5009861	2575	240.19	0.48	12	0.01	214.00	107743.00	62500	20230303	-17.76	45400	20230726	13.22	62500	-17.76	20230303	45400	13.22	20230726	62500	-17.76	20230303	45400	13.22	20230726	0.38	N	001630	2500	125 억	222767	N	N	0	N	N
176	20231101	100119	57	100.00	KOSPI		의약품	N	N	N	N		N	51200	-200	5	-0.39	17135500	333	19.51	52000	52000	51200	66800	36000	51400	51457.96	4.45	76	52533	51966	51233	50666	49933	52250	50950	125	15400	2500	37000	100	1	5009861	2565	239.25	0.48	12	0.01	214.00	107743.00	62500	20230303	-18.08	45400	20230726	12.78	62500	-18.08	20230303	45400	12.78	20230726	62500	-18.08	20230303	45400	12.78	20230726	0.38	N	001630	2500	125 억	222767	N	N	0	N	N
177	20231101	090120	57	100.00	KOSPI		의약품	N	N	N	N		N	52000	600	2	1.17	104000	2	0.12	52000	52000	52000	66800	36000	51400	52000.00	4.45	2	52533	51966	51233	50666	49933	52250	50950	125	15400	2500	37000	100	1	5009861	2605	242.99	0.48	12	0.00	214.00	107743.00	62500	20230303	-16.80	45400	20230726	14.54	62500	-16.80	20230303	45400	14.54	20230726	62500	-16.80	20230303	45400	14.54	20230726	0.38	N	001630	2500	125 억	222767	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History