KissMeData/001630/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51300	-1400	5	-2.66	76505100	1482	150.76	52800	52800	51100	68500	36900	52700	51622.87	6.13	0	11	53633	53166	52233	51766	50833	53400	52000	125	15800	2500	38990	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	0.28	N	001630	2500	125 억		306877	N	N	3	N	00	N
3	20241129	150126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51300	-1400	5	-2.66	73739600	1428	145.27	52800	52800	51100	68500	36900	52700	51638.38	6.13	0	37	53633	53166	52233	51766	50833	53400	52000	125	15800	2500	38990	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	0.28	N	001630	2500	125 억		306877	N	N	3	N	00	N
4	20241129	140126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51300	-1400	5	-2.66	69539700	1346	136.93	52800	52800	51100	68500	36900	52700	51663.97	6.13	0	45	53633	53166	52233	51766	50833	53400	52000	125	15800	2500	38990	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	0.28	N	001630	2500	125 억		306877	N	N	3	N	00	N
5	20241129	130126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51200	-1500	5	-2.85	62689300	1212	123.30	52800	52800	51100	68500	36900	52700	51723.84	6.13	0	45	53633	53166	52233	51766	50833	53400	52000	125	15800	2500	38990	100	1	5009861	2565	5.46	0.44	12	0.02	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	0.28	N	001630	2500	125 억		306877	N	N	3	N	00	N
6	20241129	120126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51200	-1500	5	-2.85	56751700	1096	111.50	52800	52800	51100	68500	36900	52700	51780.75	6.13	0	98	53633	53166	52233	51766	50833	53400	52000	125	15800	2500	38990	100	1	5009861	2565	5.46	0.44	12	0.02	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	0.28	N	001630	2500	125 억		306877	N	N	3	N	00	N
7	20241129	110126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51400	-1300	5	-2.47	55010400	1062	108.04	52800	52800	51100	68500	36900	52700	51798.87	6.13	0	99	53633	53166	52233	51766	50833	53400	52000	125	15800	2500	38990	100	1	5009861	2575	5.48	0.44	12	0.02	9383.00	115613.00	64300	20240326	-20.06	47150	20240805	9.01	64300	-20.06	20240326	47150	9.01	20240805	64300	-20.06	20240326	47150	9.01	20240805	0.28	N	001630	2500	125 억		306877	N	N	3	N	00	N
8	20241129	100127	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51800	-900	5	-1.71	53625200	1035	105.29	52800	52800	51100	68500	36900	52700	51811.79	6.13	0	98	53633	53166	52233	51766	50833	53400	52000	125	15800	2500	38990	100	1	5009861	2595	5.52	0.45	12	0.02	9383.00	115613.00	64300	20240326	-19.44	47150	20240805	9.86	64300	-19.44	20240326	47150	9.86	20240805	64300	-19.44	20240326	47150	9.86	20240805	0.28	N	001630	2500	125 억		306877	N	N	3	N	00	N
9	20241129	090127	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52700	0	3	0.00	5438100	103	10.48	52800	52800	52700	68500	36900	52700	52797.09	6.13	0	-29	53633	53166	52233	51766	50833	53400	52000	125	15800	2500	38990	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	0.28	N	001630	2500	125 억		306877	N	N	3	N	00	N
10	20241128	160126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52700	1400	2	2.73	51269500	983	52.59	51300	52700	51300	66600	36000	51300	52156.15	6.12	0	297	52766	52032	51466	50732	50166	51750	50450	125	15300	2500	37960	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	0.28	N	001630	2500	125 억		306847	N	N	3	N	00	N
11	20241128	150127	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52000	700	2	1.36	37997600	731	39.11	51300	52300	51300	66600	36000	51300	51980.30	6.12	0	63	52766	52032	51466	50732	50166	51750	50450	125	15300	2500	37960	100	1	5009861	2605	5.54	0.45	12	0.01	9383.00	115613.00	64300	20240326	-19.13	47150	20240805	10.29	64300	-19.13	20240326	47150	10.29	20240805	64300	-19.13	20240326	47150	10.29	20240805	0.28	N	001630	2500	125 억		306847	N	N	3	N	00	N
12	20241128	140126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52300	1000	2	1.95	31897000	614	32.85	51300	52300	51300	66600	36000	51300	51949.51	6.12	0	42	52766	52032	51466	50732	50166	51750	50450	125	15300	2500	37960	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	0.28	N	001630	2500	125 억		306847	N	N	3	N	00	N
13	20241128	130126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52200	900	2	1.75	30646000	590	31.57	51300	52300	51300	66600	36000	51300	51942.37	6.12	0	42	52766	52032	51466	50732	50166	51750	50450	125	15300	2500	37960	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	0.28	N	001630	2500	125 억		306847	N	N	3	N	00	N
14	20241128	120128	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52300	1000	2	1.95	21757000	420	22.47	51300	52300	51300	66600	36000	51300	51802.38	6.12	0	30	52766	52032	51466	50732	50166	51750	50450	125	15300	2500	37960	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	0.28	N	001630	2500	125 억		306847	N	N	3	N	00	N
15	20241128	110127	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51700	400	2	0.78	8838300	171	9.15	51300	51800	51300	66600	36000	51300	51685.96	6.12	0	23	52766	52032	51466	50732	50166	51750	50450	125	15300	2500	37960	100	1	5009861	2590	5.51	0.45	12	0.00	9383.00	115613.00	64300	20240326	-19.60	47150	20240805	9.65	64300	-19.60	20240326	47150	9.65	20240805	64300	-19.60	20240326	47150	9.65	20240805	0.28	N	001630	2500	125 억		306847	N	N	3	N	00	N
16	20241128	100126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51700	400	2	0.78	2169600	42	2.25	51300	51700	51300	66600	36000	51300	51657.14	6.12	0	13	52766	52032	51466	50732	50166	51750	50450	125	15300	2500	37960	100	1	5009861	2590	5.51	0.45	12	0.00	9383.00	115613.00	64300	20240326	-19.60	47150	20240805	9.65	64300	-19.60	20240326	47150	9.65	20240805	64300	-19.60	20240326	47150	9.65	20240805	0.28	N	001630	2500	125 억		306847	N	N	3	N	00	N
17	20241128	090126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51300	0	3	0.00	102600	2	0.11	51300	51300	51300	66600	36000	51300	51300.00	6.12	0	0	52766	52032	51466	50732	50166	51750	50450	125	15300	2500	37960	100	1	5009861	2570	5.47	0.44	12	0.00	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	0.28	N	001630	2500	125 억		306847	N	N	3	N	00	N
18	20241127	160125	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51300	-600	5	-1.16	96032300	1869	171.94	52200	52200	50900	67400	36400	51900	51381.65	6.12	0	297	52566	52232	51666	51332	50766	52350	51450	125	15500	2500	38400	100	1	5009861	2570	5.47	0.44	12	0.04	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	0.28	N	001630	2500	125 억		306720	N	N	3	N	00	N
19	20241127	150127	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51200	-700	5	-1.35	40588500	788	72.49	52200	52200	51000	67400	36400	51900	51508.25	6.12	0	172	52566	52232	51666	51332	50766	52350	51450	125	15500	2500	38400	100	1	5009861	2565	5.46	0.44	12	0.02	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	0.28	N	001630	2500	125 억		306720	N	N	0	N	00	N
20	20241127	140126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51300	-600	5	-1.16	33479200	649	59.71	52200	52200	51100	67400	36400	51900	51585.82	6.12	0	174	52566	52232	51666	51332	50766	52350	51450	125	15500	2500	38400	100	1	5009861	2570	5.47	0.44	12	0.01	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	0.28	N	001630	2500	125 억		306720	N	N	0	N	00	N
21	20241127	130126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51600	-300	5	-0.58	20956000	405	37.26	52200	52200	51400	67400	36400	51900	51743.21	6.12	0	96	52566	52232	51666	51332	50766	52350	51450	125	15500	2500	38400	100	1	5009861	2585	5.50	0.45	12	0.01	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	0.28	N	001630	2500	125 억		306720	N	N	0	N	00	N
22	20241127	120126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51700	-200	5	-0.39	17659300	341	31.37	52200	52200	51500	67400	36400	51900	51786.80	6.12	0	82	52566	52232	51666	51332	50766	52350	51450	125	15500	2500	38400	100	1	5009861	2590	5.51	0.45	12	0.01	9383.00	115613.00	64300	20240326	-19.60	47150	20240805	9.65	64300	-19.60	20240326	47150	9.65	20240805	64300	-19.60	20240326	47150	9.65	20240805	0.28	N	001630	2500	125 억		306720	N	N	0	N	00	N
23	20241127	110126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51900	0	3	0.00	8188600	158	14.54	52200	52200	51500	67400	36400	51900	51826.58	6.12	0	56	52566	52232	51666	51332	50766	52350	51450	125	15500	2500	38400	100	1	5009861	2600	5.53	0.45	12	0.00	9383.00	115613.00	64300	20240326	-19.28	47150	20240805	10.07	64300	-19.28	20240326	47150	10.07	20240805	64300	-19.28	20240326	47150	10.07	20240805	0.28	N	001630	2500	125 억		306720	N	N	0	N	00	N
24	20241127	100125	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52100	200	2	0.39	3370700	65	5.98	52200	52200	51600	67400	36400	51900	51856.92	6.12	0	33	52566	52232	51666	51332	50766	52350	51450	125	15500	2500	38400	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	0.28	N	001630	2500	125 억		306720	N	N	0	N	00	N
25	20241127	090127	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52200	300	2	0.58	52200	1	0.09	52200	52200	52200	67400	36400	51900	52200.00	6.12	0	0	52566	52232	51666	51332	50766	52350	51450	125	15500	2500	38400	100	1	5009861	2615	5.56	0.45	12	0.00	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	0.28	N	001630	2500	125 억		306720	N	N	0	N	00	N
26	20241126	160126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51900	400	2	0.78	56118400	1086	114.92	51900	52000	51100	66900	36100	51500	51674.40	6.12	0	-128	52166	51832	51466	51132	50766	51650	50950	125	15400	2500	38110	100	1	5009861	2600	5.53	0.45	12	0.02	9383.00	115613.00	64300	20240326	-19.28	47150	20240805	10.07	64300	-19.28	20240326	47150	10.07	20240805	64300	-19.28	20240326	47150	10.07	20240805	0.28	N	001630	2500	125 억		306790	N	N	1	N	00	N
27	20241126	150126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51800	300	2	0.58	55392200	1072	113.44	51900	52000	51100	66900	36100	51500	51671.83	6.12	0	-138	52166	51832	51466	51132	50766	51650	50950	125	15400	2500	38110	100	1	5009861	2595	5.52	0.45	12	0.02	9383.00	115613.00	64300	20240326	-19.44	47150	20240805	9.86	64300	-19.44	20240326	47150	9.86	20240805	64300	-19.44	20240326	47150	9.86	20240805	0.28	N	001630	2500	125 억		306790	N	N	1	N	00	N
28	20241126	140125	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51900	400	2	0.78	52695500	1020	107.94	51900	52000	51100	66900	36100	51500	51662.25	6.12	0	-166	52166	51832	51466	51132	50766	51650	50950	125	15400	2500	38110	100	1	5009861	2600	5.53	0.45	12	0.02	9383.00	115613.00	64300	20240326	-19.28	47150	20240805	10.07	64300	-19.28	20240326	47150	10.07	20240805	64300	-19.28	20240326	47150	10.07	20240805	0.28	N	001630	2500	125 억		306790	N	N	1	N	00	N
29	20241126	130126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52000	500	2	0.97	49171300	952	100.74	51900	52000	51100	66900	36100	51500	51650.53	6.12	0	-167	52166	51832	51466	51132	50766	51650	50950	125	15400	2500	38110	100	1	5009861	2605	5.54	0.45	12	0.02	9383.00	115613.00	64300	20240326	-19.13	47150	20240805	10.29	64300	-19.13	20240326	47150	10.29	20240805	64300	-19.13	20240326	47150	10.29	20240805	0.28	N	001630	2500	125 억		306790	N	N	1	N	00	N
30	20241126	120126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51700	200	2	0.39	33076600	642	67.94	51900	51900	51100	66900	36100	51500	51521.18	6.12	0	-147	52166	51832	51466	51132	50766	51650	50950	125	15400	2500	38110	100	1	5009861	2590	5.51	0.45	12	0.01	9383.00	115613.00	64300	20240326	-19.60	47150	20240805	9.65	64300	-19.60	20240326	47150	9.65	20240805	64300	-19.60	20240326	47150	9.65	20240805	0.28	N	001630	2500	125 억		306790	N	N	1	N	00	N
31	20241126	110126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51600	100	2	0.19	29559800	574	60.74	51900	51900	51100	66900	36100	51500	51497.91	6.12	0	-155	52166	51832	51466	51132	50766	51650	50950	125	15400	2500	38110	100	1	5009861	2585	5.50	0.45	12	0.01	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	0.28	N	001630	2500	125 억		306790	N	N	1	N	00	N
32	20241126	100126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51300	-200	5	-0.39	21483300	417	44.13	51900	51900	51100	66900	36100	51500	51518.71	6.12	0	-95	52166	51832	51466	51132	50766	51650	50950	125	15400	2500	38110	100	1	5009861	2570	5.47	0.44	12	0.01	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	0.28	N	001630	2500	125 억		306790	N	N	1	N	00	N
33	20241126	090126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51800	300	2	0.58	155500	3	0.32	51900	51900	51800	66900	36100	51500	51833.33	6.12	0	-2	52166	51832	51466	51132	50766	51650	50950	125	15400	2500	38110	100	1	5009861	2595	5.52	0.45	12	0.00	9383.00	115613.00	64300	20240326	-19.44	47150	20240805	9.86	64300	-19.44	20240326	47150	9.86	20240805	64300	-19.44	20240326	47150	9.86	20240805	0.28	N	001630	2500	125 억		306790	N	N	1	N	00	N
34	20241125	160124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51500	200	2	0.39	48546700	945	178.30	51800	51800	51100	66600	36000	51300	51372.17	6.13	0	-156	51766	51532	51366	51132	50966	51650	51250	125	15300	2500	37960	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	0.28	N	001630	2500	125 억		307058	N	N	1	N	00	N
35	20241125	150126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51400	100	2	0.19	44028600	857	161.70	51800	51800	51100	66600	36000	51300	51375.26	6.13	0	-154	51766	51532	51366	51132	50966	51650	51250	125	15300	2500	37960	100	1	5009861	2575	5.48	0.44	12	0.02	9383.00	115613.00	64300	20240326	-20.06	47150	20240805	9.01	64300	-20.06	20240326	47150	9.01	20240805	64300	-20.06	20240326	47150	9.01	20240805	0.28	N	001630	2500	125 억		307058	N	N	0	N	00	N
36	20241125	140126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51300	0	3	0.00	38126700	742	140.00	51800	51800	51100	66600	36000	51300	51383.69	6.13	0	-162	51766	51532	51366	51132	50966	51650	51250	125	15300	2500	37960	100	1	5009861	2570	5.47	0.44	12	0.01	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	0.28	N	001630	2500	125 억		307058	N	N	0	N	00	N
37	20241125	130126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51200	-100	5	-0.19	34126400	664	125.28	51800	51800	51100	66600	36000	51300	51395.18	6.13	0	-115	51766	51532	51366	51132	50966	51650	51250	125	15300	2500	37960	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	0.28	N	001630	2500	125 억		307058	N	N	0	N	00	N
38	20241125	120126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51400	100	2	0.19	17634800	343	64.72	51800	51800	51100	66600	36000	51300	51413.41	6.13	0	-42	51766	51532	51366	51132	50966	51650	51250	125	15300	2500	37960	100	1	5009861	2575	5.48	0.44	12	0.01	9383.00	115613.00	64300	20240326	-20.06	47150	20240805	9.01	64300	-20.06	20240326	47150	9.01	20240805	64300	-20.06	20240326	47150	9.01	20240805	0.28	N	001630	2500	125 억		307058	N	N	0	N	00	N
39	20241125	110126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51800	500	2	0.97	13875200	270	50.94	51800	51800	51100	66600	36000	51300	51389.63	6.13	0	-15	51766	51532	51366	51132	50966	51650	51250	125	15300	2500	37960	100	1	5009861	2595	5.52	0.45	12	0.01	9383.00	115613.00	64300	20240326	-19.44	47150	20240805	9.86	64300	-19.44	20240326	47150	9.86	20240805	64300	-19.44	20240326	47150	9.86	20240805	0.28	N	001630	2500	125 억		307058	N	N	0	N	00	N
40	20241125	100124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51500	200	2	0.39	6151800	120	22.64	51800	51800	51100	66600	36000	51300	51265.00	6.13	0	-4	51766	51532	51366	51132	50966	51650	51250	125	15300	2500	37960	100	1	5009861	2580	5.49	0.45	12	0.00	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	0.28	N	001630	2500	125 억		307058	N	N	0	N	00	N
41	20241125	090124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51800	500	2	0.97	155400	3	0.57	51800	51800	51800	66600	36000	51300	51800.00	6.13	0	0	51766	51532	51366	51132	50966	51650	51250	125	15300	2500	37960	100	1	5009861	2595	5.52	0.45	12	0.00	9383.00	115613.00	64300	20240326	-19.44	47150	20240805	9.86	64300	-19.44	20240326	47150	9.86	20240805	64300	-19.44	20240326	47150	9.86	20240805	0.28	N	001630	2500	125 억		307058	N	N	0	N	00	N
42	20241122	160123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51300	100	2	0.20	27240400	530	49.63	51200	51600	51200	66500	35900	51200	51397.35	6.13	0	14	52200	51700	50900	50400	49600	51950	50650	125	15300	2500	37880	100	1	5009861	2570	5.47	0.44	12	0.01	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	0.29	N	001630	2500	125 억		307034	N	N	1	N	00	N
43	20241122	150123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51300	100	2	0.20	23133200	450	42.13	51200	51600	51200	66500	35900	51200	51407.11	6.13	0	-16	52200	51700	50900	50400	49600	51950	50650	125	15300	2500	37880	100	1	5009861	2570	5.47	0.44	12	0.01	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	0.29	N	001630	2500	125 억		307034	N	N	1	N	00	N
44	20241122	140124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51400	200	2	0.39	20513700	399	37.36	51200	51600	51200	66500	35900	51200	51412.78	6.13	0	4	52200	51700	50900	50400	49600	51950	50650	125	15300	2500	37880	100	1	5009861	2575	5.48	0.44	12	0.01	9383.00	115613.00	64300	20240326	-20.06	47150	20240805	9.01	64300	-20.06	20240326	47150	9.01	20240805	64300	-20.06	20240326	47150	9.01	20240805	0.29	N	001630	2500	125 억		307034	N	N	1	N	00	N
45	20241122	130124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51400	200	2	0.39	16960500	330	30.90	51200	51600	51200	66500	35900	51200	51395.45	6.13	0	18	52200	51700	50900	50400	49600	51950	50650	125	15300	2500	37880	100	1	5009861	2575	5.48	0.44	12	0.01	9383.00	115613.00	64300	20240326	-20.06	47150	20240805	9.01	64300	-20.06	20240326	47150	9.01	20240805	64300	-20.06	20240326	47150	9.01	20240805	0.29	N	001630	2500	125 억		307034	N	N	1	N	00	N
46	20241122	120122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51500	300	2	0.59	12487300	243	22.75	51200	51600	51200	66500	35900	51200	51388.07	6.13	0	-3	52200	51700	50900	50400	49600	51950	50650	125	15300	2500	37880	100	1	5009861	2580	5.49	0.45	12	0.00	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	0.29	N	001630	2500	125 억		307034	N	N	1	N	00	N
47	20241122	110123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51400	200	2	0.39	8062700	157	14.70	51200	51600	51200	66500	35900	51200	51354.78	6.13	0	1	52200	51700	50900	50400	49600	51950	50650	125	15300	2500	37880	100	1	5009861	2575	5.48	0.44	12	0.00	9383.00	115613.00	64300	20240326	-20.06	47150	20240805	9.01	64300	-20.06	20240326	47150	9.01	20240805	64300	-20.06	20240326	47150	9.01	20240805	0.29	N	001630	2500	125 억		307034	N	N	1	N	00	N
48	20241122	100124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51400	200	2	0.39	1954800	38	3.56	51200	51600	51200	66500	35900	51200	51442.11	6.13	0	0	52200	51700	50900	50400	49600	51950	50650	125	15300	2500	37880	100	1	5009861	2575	5.48	0.44	12	0.00	9383.00	115613.00	64300	20240326	-20.06	47150	20240805	9.01	64300	-20.06	20240326	47150	9.01	20240805	64300	-20.06	20240326	47150	9.01	20240805	0.29	N	001630	2500	125 억		307034	N	N	1	N	00	N
49	20241122	090123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51200	0	3	0.00	0	0	0.00	0	0	0	66500	35900	51200	0.00	6.13	0	0	52200	51700	50900	50400	49600	51950	50650	125	15300	2500	37880	100	1	5009861	2565	5.46	0.44	12	0.00	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	0.29	N	001630	2500	125 억		307034	N	N	1	N	00	N
50	20241121	160122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51200	800	2	1.59	54259200	1067	55.69	50400	51400	50100	65500	35300	50400	50852.11	6.13	0	93	51333	50866	50033	49566	48733	51100	49800	125	15100	2500	37290	100	1	5009861	2565	5.46	0.44	12	0.02	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	0.27	N	001630	2500	125 억		306876	N	N	1	N	00	N
51	20241121	150123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51300	900	2	1.79	45495500	896	46.76	50400	51300	50100	65500	35300	50400	50776.23	6.13	0	142	51333	50866	50033	49566	48733	51100	49800	125	15100	2500	37290	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	0.27	N	001630	2500	125 억		306876	N	N	2	N	00	N
52	20241121	140124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50900	500	2	0.99	35892500	708	36.95	50400	51200	50100	65500	35300	50400	50695.62	6.13	0	97	51333	50866	50033	49566	48733	51100	49800	125	15100	2500	37290	100	1	5009861	2550	5.42	0.44	12	0.01	9383.00	115613.00	64300	20240326	-20.84	47150	20240805	7.95	64300	-20.84	20240326	47150	7.95	20240805	64300	-20.84	20240326	47150	7.95	20240805	0.27	N	001630	2500	125 억		306876	N	N	2	N	00	N
53	20241121	130124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50700	300	2	0.60	29367400	580	30.27	50400	50900	50100	65500	35300	50400	50633.45	6.13	0	68	51333	50866	50033	49566	48733	51100	49800	125	15100	2500	37290	100	1	5009861	2540	5.40	0.44	12	0.01	9383.00	115613.00	64300	20240326	-21.15	47150	20240805	7.53	64300	-21.15	20240326	47150	7.53	20240805	64300	-21.15	20240326	47150	7.53	20240805	0.27	N	001630	2500	125 억		306876	N	N	2	N	00	N
54	20241121	120123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50500	100	2	0.20	8719200	173	9.03	50400	50800	50100	65500	35300	50400	50400.00	6.13	0	-7	51333	50866	50033	49566	48733	51100	49800	125	15100	2500	37290	100	1	5009861	2530	5.38	0.44	12	0.00	9383.00	115613.00	64300	20240326	-21.46	47150	20240805	7.10	64300	-21.46	20240326	47150	7.10	20240805	64300	-21.46	20240326	47150	7.10	20240805	0.27	N	001630	2500	125 억		306876	N	N	2	N	00	N
55	20241121	110123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50700	300	2	0.60	6442500	128	6.68	50400	50800	50100	65500	35300	50400	50332.03	6.13	0	-4	51333	50866	50033	49566	48733	51100	49800	125	15100	2500	37290	100	1	5009861	2540	5.40	0.44	12	0.00	9383.00	115613.00	64300	20240326	-21.15	47150	20240805	7.53	64300	-21.15	20240326	47150	7.53	20240805	64300	-21.15	20240326	47150	7.53	20240805	0.27	N	001630	2500	125 억		306876	N	N	2	N	00	N
56	20241121	100124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50100	-300	5	-0.60	1656100	33	1.72	50400	50400	50100	65500	35300	50400	50184.85	6.13	0	1	51333	50866	50033	49566	48733	51100	49800	125	15100	2500	37290	100	1	5009861	2510	5.34	0.43	12	0.00	9383.00	115613.00	64300	20240326	-22.08	47150	20240805	6.26	64300	-22.08	20240326	47150	6.26	20240805	64300	-22.08	20240326	47150	6.26	20240805	0.27	N	001630	2500	125 억		306876	N	N	2	N	00	N
57	20241121	090123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50400	0	3	0.00	252000	5	0.26	50400	50400	50400	65500	35300	50400	50400.00	6.13	0	1	51333	50866	50033	49566	48733	51100	49800	125	15100	2500	37290	100	1	5009861	2525	5.37	0.44	12	0.00	9383.00	115613.00	64300	20240326	-21.62	47150	20240805	6.89	64300	-21.62	20240326	47150	6.89	20240805	64300	-21.62	20240326	47150	6.89	20240805	0.27	N	001630	2500	125 억		306876	N	N	2	N	00	N
58	20241120	160123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50400	750	2	1.51	95374850	1915	27.90	50000	50500	49200	64500	34800	49650	49803.79	6.13	0	-64	51083	50366	49983	49266	48883	50175	49075	125	14850	2500	36740	100	1	5009861	2525	5.37	0.44	12	0.04	9383.00	115613.00	64300	20240326	-21.62	47150	20240805	6.89	64300	-21.62	20240326	47150	6.89	20240805	64300	-21.62	20240326	47150	6.89	20240805	0.27	N	001630	2500	125 억		307049	N	N	2	N	00	N
59	20241120	150123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50300	650	2	1.31	91949950	1847	26.91	50000	50400	49200	64500	34800	49650	49783.41	6.13	0	-57	51083	50366	49983	49266	48883	50175	49075	125	14850	2500	36740	100	1	5009861	2520	5.36	0.44	12	0.04	9383.00	115613.00	64300	20240326	-21.77	47150	20240805	6.68	64300	-21.77	20240326	47150	6.68	20240805	64300	-21.77	20240326	47150	6.68	20240805	0.27	N	001630	2500	125 억		307049	N	N	1	N	00	N
60	20241120	140124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50300	650	2	1.31	79144750	1592	23.20	50000	50400	49200	64500	34800	49650	49714.04	6.13	0	-152	51083	50366	49983	49266	48883	50175	49075	125	14850	2500	36740	100	1	5009861	2520	5.36	0.44	12	0.03	9383.00	115613.00	64300	20240326	-21.77	47150	20240805	6.68	64300	-21.77	20240326	47150	6.68	20240805	64300	-21.77	20240326	47150	6.68	20240805	0.27	N	001630	2500	125 억		307049	N	N	1	N	00	N
61	20241120	130125	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	49900	250	2	0.50	65989600	1330	19.38	50000	50000	49200	64500	34800	49650	49616.24	6.13	0	-174	51083	50366	49983	49266	48883	50175	49075	125	14850	2500	36740	50	1	5009861	2500	5.32	0.43	12	0.03	9383.00	115613.00	64300	20240326	-22.40	47150	20240805	5.83	64300	-22.40	20240326	47150	5.83	20240805	64300	-22.40	20240326	47150	5.83	20240805	0.27	N	001630	2500	125 억		307049	N	N	1	N	00	N
62	20241120	120124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	49900	250	2	0.50	49784850	1005	14.64	50000	50000	49200	64500	34800	49650	49537.16	6.13	0	-353	51083	50366	49983	49266	48883	50175	49075	125	14850	2500	36740	50	1	5009861	2500	5.32	0.43	12	0.02	9383.00	115613.00	64300	20240326	-22.40	47150	20240805	5.83	64300	-22.40	20240326	47150	5.83	20240805	64300	-22.40	20240326	47150	5.83	20240805	0.27	N	001630	2500	125 억		307049	N	N	1	N	00	N
63	20241120	110124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	49750	100	2	0.20	36090500	730	10.64	50000	50000	49200	64500	34800	49650	49439.04	6.13	0	-354	51083	50366	49983	49266	48883	50175	49075	125	14850	2500	36740	50	1	5009861	2492	5.30	0.43	12	0.01	9383.00	115613.00	64300	20240326	-22.63	47150	20240805	5.51	64300	-22.63	20240326	47150	5.51	20240805	64300	-22.63	20240326	47150	5.51	20240805	0.27	N	001630	2500	125 억		307049	N	N	1	N	00	N
64	20241120	100124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	49350	-300	5	-0.60	29592600	599	8.73	50000	50000	49200	64500	34800	49650	49403.34	6.13	0	-339	51083	50366	49983	49266	48883	50175	49075	125	14850	2500	36740	50	1	5009861	2472	5.26	0.43	12	0.01	9383.00	115613.00	64300	20240326	-23.25	47150	20240805	4.67	64300	-23.25	20240326	47150	4.67	20240805	64300	-23.25	20240326	47150	4.67	20240805	0.27	N	001630	2500	125 억		307049	N	N	1	N	00	N
65	20241120	090124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50000	350	2	0.70	250000	5	0.07	50000	50000	50000	64500	34800	49650	50000.00	6.13	0	-2	51083	50366	49983	49266	48883	50175	49075	125	14850	2500	36740	100	1	5009861	2505	5.33	0.43	12	0.00	9383.00	115613.00	64300	20240326	-22.24	47150	20240805	6.04	64300	-22.24	20240326	47150	6.04	20240805	64300	-22.24	20240326	47150	6.04	20240805	0.27	N	001630	2500	125 억		307049	N	N	1	N	00	N
66	20241119	160123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	49650	-1050	5	-2.07	341707700	6863	170.72	50700	50700	49600	65900	35500	50700	49789.84	6.12	0	180	52100	51400	50700	50000	49300	51050	49650	125	15200	2500	37510	50	1	5009861	2487	5.29	0.43	12	0.14	9383.00	115613.00	64300	20240326	-22.78	47150	20240805	5.30	64300	-22.78	20240326	47150	5.30	20240805	64300	-22.78	20240326	47150	5.30	20240805	0.27	N	001630	2500	125 억		306688	N	N	1	N	00	N
67	20241119	150123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	49650	-1050	5	-2.07	315940650	6344	157.81	50700	50700	49650	65900	35500	50700	49801.49	6.12	0	511	52100	51400	50700	50000	49300	51050	49650	125	15200	2500	37510	50	1	5009861	2487	5.29	0.43	12	0.13	9383.00	115613.00	64300	20240326	-22.78	47150	20240805	5.30	64300	-22.78	20240326	47150	5.30	20240805	64300	-22.78	20240326	47150	5.30	20240805	0.27	N	001630	2500	125 억		306688	N	N	0	N	00	N
68	20241119	140122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	49950	-750	5	-1.48	298587100	5995	149.13	50700	50700	49650	65900	35500	50700	49806.02	6.12	0	675	52100	51400	50700	50000	49300	51050	49650	125	15200	2500	37510	50	1	5009861	2502	5.32	0.43	12	0.12	9383.00	115613.00	64300	20240326	-22.32	47150	20240805	5.94	64300	-22.32	20240326	47150	5.94	20240805	64300	-22.32	20240326	47150	5.94	20240805	0.27	N	001630	2500	125 억		306688	N	N	0	N	00	N
69	20241119	130122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50000	-700	5	-1.38	291090000	5845	145.40	50700	50700	49650	65900	35500	50700	49801.54	6.12	0	698	52100	51400	50700	50000	49300	51050	49650	125	15200	2500	37510	100	1	5009861	2505	5.33	0.43	12	0.12	9383.00	115613.00	64300	20240326	-22.24	47150	20240805	6.04	64300	-22.24	20240326	47150	6.04	20240805	64300	-22.24	20240326	47150	6.04	20240805	0.27	N	001630	2500	125 억		306688	N	N	0	N	00	N
70	20241119	120122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	49700	-1000	5	-1.97	284161700	5706	141.94	50700	50700	49650	65900	35500	50700	49800.51	6.12	0	755	52100	51400	50700	50000	49300	51050	49650	125	15200	2500	37510	50	1	5009861	2490	5.30	0.43	12	0.11	9383.00	115613.00	64300	20240326	-22.71	47150	20240805	5.41	64300	-22.71	20240326	47150	5.41	20240805	64300	-22.71	20240326	47150	5.41	20240805	0.27	N	001630	2500	125 억		306688	N	N	0	N	00	N
71	20241119	110123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	49800	-900	5	-1.78	264970250	5320	132.34	50700	50700	49650	65900	35500	50700	49806.44	6.12	0	974	52100	51400	50700	50000	49300	51050	49650	125	15200	2500	37510	50	1	5009861	2495	5.31	0.43	12	0.11	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	0.27	N	001630	2500	125 억		306688	N	N	0	N	00	N
72	20241119	100124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	49900	-800	5	-1.58	257188300	5164	128.46	50700	50700	49650	65900	35500	50700	49804.09	6.12	0	1014	52100	51400	50700	50000	49300	51050	49650	125	15200	2500	37510	50	1	5009861	2500	5.32	0.43	12	0.10	9383.00	115613.00	64300	20240326	-22.40	47150	20240805	5.83	64300	-22.40	20240326	47150	5.83	20240805	64300	-22.40	20240326	47150	5.83	20240805	0.27	N	001630	2500	125 억		306688	N	N	0	N	00	N
73	20241119	090123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50500	-200	5	-0.39	1925000	38	0.95	50700	50700	50500	65900	35500	50700	50657.89	6.12	0	-8	52100	51400	50700	50000	49300	51050	49650	125	15200	2500	37510	100	1	5009861	2530	5.38	0.44	12	0.00	9383.00	115613.00	64300	20240326	-21.46	47150	20240805	7.10	64300	-21.46	20240326	47150	7.10	20240805	64300	-21.46	20240326	47150	7.10	20240805	0.27	N	001630	2500	125 억		306688	N	N	0	N	00	N
74	20241118	160122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50700	-100	5	-0.20	203534300	4020	64.87	51400	51400	50000	66000	35600	50800	50630.42	6.11	0	424	54000	52400	50700	49100	47400	53200	49900	125	15200	2500	37590	100	1	5009861	2540	5.40	0.44	12	0.08	9383.00	115613.00	64300	20240326	-21.15	47150	20240805	7.53	64300	-21.15	20240326	47150	7.53	20240805	64300	-21.15	20240326	47150	7.53	20240805	0.27	N	001630	2500	125 억		305896	N	N	1	N	00	N
75	20241118	150122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50600	-200	5	-0.39	199485300	3940	63.58	51400	51400	50000	66000	35600	50800	50630.79	6.11	0	479	54000	52400	50700	49100	47400	53200	49900	125	15200	2500	37590	100	1	5009861	2535	5.39	0.44	12	0.08	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	0.27	N	001630	2500	125 억		305896	N	N	1	N	00	N
76	20241118	140123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50300	-500	5	-0.98	191799900	3787	61.11	51400	51400	50000	66000	35600	50800	50646.92	6.11	0	481	54000	52400	50700	49100	47400	53200	49900	125	15200	2500	37590	100	1	5009861	2520	5.36	0.44	12	0.08	9383.00	115613.00	64300	20240326	-21.77	47150	20240805	6.68	64300	-21.77	20240326	47150	6.68	20240805	64300	-21.77	20240326	47150	6.68	20240805	0.27	N	001630	2500	125 억		305896	N	N	1	N	00	N
77	20241118	130123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50200	-600	5	-1.18	169164300	3336	53.83	51400	51400	50000	66000	35600	50800	50708.72	6.11	0	563	54000	52400	50700	49100	47400	53200	49900	125	15200	2500	37590	100	1	5009861	2515	5.35	0.43	12	0.07	9383.00	115613.00	64300	20240326	-21.93	47150	20240805	6.47	64300	-21.93	20240326	47150	6.47	20240805	64300	-21.93	20240326	47150	6.47	20240805	0.27	N	001630	2500	125 억		305896	N	N	1	N	00	N
78	20241118	120123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50800	0	3	0.00	113280000	2230	35.99	51400	51400	50500	66000	35600	50800	50798.21	6.11	0	662	54000	52400	50700	49100	47400	53200	49900	125	15200	2500	37590	100	1	5009861	2545	5.41	0.44	12	0.04	9383.00	115613.00	64300	20240326	-21.00	47150	20240805	7.74	64300	-21.00	20240326	47150	7.74	20240805	64300	-21.00	20240326	47150	7.74	20240805	0.27	N	001630	2500	125 억		305896	N	N	1	N	00	N
79	20241118	110123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50700	-100	5	-0.20	111606000	2197	35.45	51400	51400	50500	66000	35600	50800	50799.27	6.11	0	642	54000	52400	50700	49100	47400	53200	49900	125	15200	2500	37590	100	1	5009861	2540	5.40	0.44	12	0.04	9383.00	115613.00	64300	20240326	-21.15	47150	20240805	7.53	64300	-21.15	20240326	47150	7.53	20240805	64300	-21.15	20240326	47150	7.53	20240805	0.27	N	001630	2500	125 억		305896	N	N	1	N	00	N
80	20241118	100122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51100	300	2	0.59	21861600	428	6.91	51400	51400	50500	66000	35600	50800	51078.50	6.11	0	88	54000	52400	50700	49100	47400	53200	49900	125	15200	2500	37590	100	1	5009861	2560	5.45	0.44	12	0.01	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	0.27	N	001630	2500	125 억		305896	N	N	1	N	00	N
81	20241118	090122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51400	600	2	1.18	308400	6	0.10	51400	51400	51400	66000	35600	50800	51400.00	6.11	0	0	54000	52400	50700	49100	47400	53200	49900	125	15200	2500	37590	100	1	5009861	2575	5.48	0.44	12	0.00	9383.00	115613.00	64300	20240326	-20.06	47150	20240805	9.01	64300	-20.06	20240326	47150	9.01	20240805	64300	-20.06	20240326	47150	9.01	20240805	0.27	N	001630	2500	125 억		305896	N	N	1	N	00	N
82	20241115	160122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50800	300	2	0.59	309240400	6197	113.75	50600	52300	49000	65600	35400	50500	49901.63	6.11	0	-377	54633	52566	51233	49166	47833	51900	48500	125	15100	2500	37370	100	1	5009861	2545	5.41	0.44	12	0.12	9383.00	115613.00	64300	20240326	-21.00	47150	20240805	7.74	64300	-21.00	20240326	47150	7.74	20240805	64300	-21.00	20240326	47150	7.74	20240805	0.27	N	001630	2500	125 억		305966	N	N	1	N	00	N
83	20241115	150124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50500	0	3	0.00	298639200	5988	109.91	50600	52300	49000	65600	35400	50500	49872.95	6.11	0	-307	54633	52566	51233	49166	47833	51900	48500	125	15100	2500	37370	100	1	5009861	2530	5.38	0.44	12	0.12	9383.00	115613.00	64300	20240326	-21.46	47150	20240805	7.10	64300	-21.46	20240326	47150	7.10	20240805	64300	-21.46	20240326	47150	7.10	20240805	0.27	N	001630	2500	125 억		305966	N	N	5	N	00	N
84	20241115	140123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50800	300	2	0.59	293166500	5880	107.93	50600	52300	49000	65600	35400	50500	49858.25	6.11	0	-308	54633	52566	51233	49166	47833	51900	48500	125	15100	2500	37370	100	1	5009861	2545	5.41	0.44	12	0.12	9383.00	115613.00	64300	20240326	-21.00	47150	20240805	7.74	64300	-21.00	20240326	47150	7.74	20240805	64300	-21.00	20240326	47150	7.74	20240805	0.27	N	001630	2500	125 억		305966	N	N	5	N	00	N
85	20241115	130123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50600	100	2	0.20	277749300	5576	102.35	50600	52300	49000	65600	35400	50500	49811.57	6.11	0	-202	54633	52566	51233	49166	47833	51900	48500	125	15100	2500	37370	100	1	5009861	2535	5.39	0.44	12	0.11	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	0.27	N	001630	2500	125 억		305966	N	N	5	N	00	N
86	20241115	120123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50200	-300	5	-0.59	261040500	5243	96.24	50600	52300	49000	65600	35400	50500	49788.38	6.11	0	-59	54633	52566	51233	49166	47833	51900	48500	125	15100	2500	37370	100	1	5009861	2515	5.35	0.43	12	0.10	9383.00	115613.00	64300	20240326	-21.93	47150	20240805	6.47	64300	-21.93	20240326	47150	6.47	20240805	64300	-21.93	20240326	47150	6.47	20240805	0.27	N	001630	2500	125 억		305966	N	N	5	N	00	N
87	20241115	110123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	49750	-750	5	-1.49	76167900	1517	27.85	50600	52300	49650	65600	35400	50500	50209.56	6.11	0	-54	54633	52566	51233	49166	47833	51900	48500	125	15100	2500	37370	50	1	5009861	2492	5.30	0.43	12	0.03	9383.00	115613.00	64300	20240326	-22.63	47150	20240805	5.51	64300	-22.63	20240326	47150	5.51	20240805	64300	-22.63	20240326	47150	5.51	20240805	0.27	N	001630	2500	125 억		305966	N	N	5	N	00	N
88	20241115	100123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50300	-200	5	-0.40	29106200	574	10.54	50600	52300	50300	65600	35400	50500	50707.67	6.11	0	-363	54633	52566	51233	49166	47833	51900	48500	125	15100	2500	37370	100	1	5009861	2520	5.36	0.44	12	0.01	9383.00	115613.00	64300	20240326	-21.77	47150	20240805	6.68	64300	-21.77	20240326	47150	6.68	20240805	64300	-21.77	20240326	47150	6.68	20240805	0.27	N	001630	2500	125 억		305966	N	N	5	N	00	N
89	20241115	090140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	50600	100	2	0.20	1619200	32	0.59	50600	50600	50600	65600	35400	50500	50600.00	6.11	0	-30	54633	52566	51233	49166	47833	51900	48500	125	15100	2500	37370	100	1	5009861	2535	5.39	0.44	12	0.00	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	0.27	N	001630	2500	125 억		305966	N	N	5	N	00	N
90	20241114	160122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51200	-400	5	-0.78	174030900	3393	77.43	51600	53300	50700	67000	36200	51600	51291.16	6.10	0	602	54800	53200	51900	50300	49000	52550	49650	125	15400	2500	38180	100	1	5009861	2565	5.46	0.44	12	0.07	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	0.27	N	001630	2500	125 억		305407	N	N	2	N	00	N
91	20241114	150123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51600	0	3	0.00	152660400	2975	67.89	51600	53300	50800	67000	36200	51600	51314.42	6.10	0	728	54800	53200	51900	50300	49000	52550	49650	125	15400	2500	38180	100	1	5009861	2585	5.50	0.45	12	0.06	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	0.27	N	001630	2500	125 억		305407	N	N	2	N	00	N
92	20241114	140123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51200	-400	5	-0.78	129082100	2513	57.35	51600	53300	50900	67000	36200	51600	51365.74	6.10	0	785	54800	53200	51900	50300	49000	52550	49650	125	15400	2500	38180	100	1	5009861	2565	5.46	0.44	12	0.05	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	0.27	N	001630	2500	125 억		305407	N	N	2	N	00	N
93	20241114	130122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51200	-400	5	-0.78	123458300	2403	54.84	51600	53300	50900	67000	36200	51600	51376.74	6.10	0	785	54800	53200	51900	50300	49000	52550	49650	125	15400	2500	38180	100	1	5009861	2565	5.46	0.44	12	0.05	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	0.27	N	001630	2500	125 억		305407	N	N	2	N	00	N
94	20241114	120122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51500	-100	5	-0.19	78753500	1529	34.89	51600	53300	51200	67000	36200	51600	51506.54	6.10	0	268	54800	53200	51900	50300	49000	52550	49650	125	15400	2500	38180	100	1	5009861	2580	5.49	0.45	12	0.03	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	0.27	N	001630	2500	125 억		305407	N	N	2	N	00	N
95	20241114	110123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51500	-100	5	-0.19	51662500	1001	22.84	51600	53300	51200	67000	36200	51600	51610.89	6.10	0	278	54800	53200	51900	50300	49000	52550	49650	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	0.27	N	001630	2500	125 억		305407	N	N	2	N	00	N
96	20241114	100124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51900	300	2	0.58	1343600	26	0.59	51600	53300	51600	67000	36200	51600	51676.92	6.10	0	3	54800	53200	51900	50300	49000	52550	49650	125	15400	2500	38180	100	1	5009861	2600	5.53	0.45	12	0.00	9383.00	115613.00	64300	20240326	-19.28	47150	20240805	10.07	64300	-19.28	20240326	47150	10.07	20240805	64300	-19.28	20240326	47150	10.07	20240805	0.27	N	001630	2500	125 억		305407	N	N	2	N	00	N
97	20241114	090122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	51600	0	3	0.00	0	0	0.00	0	0	0	67000	36200	51600	0.00	6.10	0	0	54800	53200	51900	50300	49000	52550	49650	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	0.27	N	001630	2500	125 억		305407	N	N	2	N	00	N
98	20241112	160121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53500	-1500	5	-2.73	155326300	2922	153.22	55000	55000	52300	71500	38500	55000	53157.53	6.10	0	-1304	57733	56366	55433	54066	53133	55900	53600	125	16500	2500	40700	100	1	5009861	2680	5.70	0.46	12	0.06	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	0.27	N	001630	2500	125 억		305728	N	N	5	N	00	N
99	20241112	150122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52300	-2700	5	-4.91	146437400	2753	144.36	55000	55000	52300	71500	38500	55000	53191.94	6.10	0	-1215	57733	56366	55433	54066	53133	55900	53600	125	16500	2500	40700	100	1	5009861	2620	5.57	0.45	12	0.05	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	0.27	N	001630	2500	125 억		305728	N	N	1	N	00	N
100	20241112	140123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	52700	-2300	5	-4.18	100217600	1876	98.37	55000	55000	52700	71500	38500	55000	53420.90	6.10	0	-899	57733	56366	55433	54066	53133	55900	53600	125	16500	2500	40700	100	1	5009861	2640	5.62	0.46	12	0.04	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	0.27	N	001630	2500	125 억		305728	N	N	1	N	00	N
101	20241112	130121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53400	-1600	5	-2.91	66143400	1234	64.71	55000	55000	53000	71500	38500	55000	53600.81	6.10	0	-441	57733	56366	55433	54066	53133	55900	53600	125	16500	2500	40700	100	1	5009861	2675	5.69	0.46	12	0.02	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	0.27	N	001630	2500	125 억		305728	N	N	1	N	00	N
102	20241112	120121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53400	-1600	5	-2.91	64706900	1207	63.29	55000	55000	53000	71500	38500	55000	53609.69	6.10	0	-441	57733	56366	55433	54066	53133	55900	53600	125	16500	2500	40700	100	1	5009861	2675	5.69	0.46	12	0.02	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	0.27	N	001630	2500	125 억		305728	N	N	1	N	00	N
103	20241112	110122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53200	-1800	5	-3.27	53283000	992	52.02	55000	55000	53100	71500	38500	55000	53712.70	6.10	0	-441	57733	56366	55433	54066	53133	55900	53600	125	16500	2500	40700	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	0.27	N	001630	2500	125 억		305728	N	N	1	N	00	N
104	20241112	100122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	53300	-1700	5	-3.09	42732500	794	41.64	55000	55000	53200	71500	38500	55000	53819.27	6.10	0	-441	57733	56366	55433	54066	53133	55900	53600	125	16500	2500	40700	100	1	5009861	2670	5.68	0.46	12	0.02	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	0.27	N	001630	2500	125 억		305728	N	N	1	N	00	N
105	20241112	090121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54900	-100	5	-0.18	274800	5	0.26	55000	55000	54900	71500	38500	55000	54960.00	6.10	0	1	57733	56366	55433	54066	53133	55900	53600	125	16500	2500	40700	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	0.27	N	001630	2500	125 억		305728	N	N	1	N	00	N
106	20241111	160121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55000	-1800	5	-3.17	105017300	1907	80.13	56800	56800	54500	73800	39800	56800	55069.41	6.10	0	375	58866	57832	56266	55232	53666	58350	55750	125	17000	2500	42030	100	1	5009861	2755	5.86	0.48	12	0.04	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	0.27	N	001630	2500	125 억		305745	N	N	1	N	00	N
107	20241111	150122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55000	-1800	5	-3.17	96168900	1746	73.36	56800	56800	54500	73800	39800	56800	55079.55	6.10	0	272	58866	57832	56266	55232	53666	58350	55750	125	17000	2500	42030	100	1	5009861	2755	5.86	0.48	12	0.03	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	0.27	N	001630	2500	125 억		305745	N	N	3	N	00	N
108	20241111	140122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55000	-1800	5	-3.17	91502500	1661	69.79	56800	56800	54500	73800	39800	56800	55088.80	6.10	0	274	58866	57832	56266	55232	53666	58350	55750	125	17000	2500	42030	100	1	5009861	2755	5.86	0.48	12	0.03	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	0.27	N	001630	2500	125 억		305745	N	N	3	N	00	N
109	20241111	130122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55100	-1700	5	-2.99	74559500	1354	56.89	56800	56800	54500	73800	39800	56800	55066.10	6.10	0	427	58866	57832	56266	55232	53666	58350	55750	125	17000	2500	42030	100	1	5009861	2760	5.87	0.48	12	0.03	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	0.27	N	001630	2500	125 억		305745	N	N	3	N	00	N
110	20241111	120121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54800	-2000	5	-3.52	34197300	614	25.80	56800	56800	54800	73800	39800	56800	55695.93	6.10	0	-106	58866	57832	56266	55232	53666	58350	55750	125	17000	2500	42030	100	1	5009861	2745	5.84	0.47	12	0.01	9383.00	115613.00	64300	20240326	-14.77	47150	20240805	16.22	64300	-14.77	20240326	47150	16.22	20240805	64300	-14.77	20240326	47150	16.22	20240805	0.27	N	001630	2500	125 억		305745	N	N	3	N	00	N
111	20241111	110121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56000	-800	5	-1.41	15102700	269	11.30	56800	56800	55800	73800	39800	56800	56143.87	6.10	0	-69	58866	57832	56266	55232	53666	58350	55750	125	17000	2500	42030	100	1	5009861	2806	5.97	0.48	12	0.01	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	0.27	N	001630	2500	125 억		305745	N	N	3	N	00	N
112	20241111	100121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55900	-900	5	-1.58	9169900	163	6.85	56800	56800	55900	73800	39800	56800	56257.06	6.10	0	-55	58866	57832	56266	55232	53666	58350	55750	125	17000	2500	42030	100	1	5009861	2801	5.96	0.48	12	0.00	9383.00	115613.00	64300	20240326	-13.06	47150	20240805	18.56	64300	-13.06	20240326	47150	18.56	20240805	64300	-13.06	20240326	47150	18.56	20240805	0.27	N	001630	2500	125 억		305745	N	N	3	N	00	N
113	20241111	090121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56800	0	3	0.00	284000	5	0.21	56800	56800	56800	73800	39800	56800	56800.00	6.10	0	-1	58866	57832	56266	55232	53666	58350	55750	125	17000	2500	42030	100	1	5009861	2846	6.05	0.49	12	0.00	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	0.27	N	001630	2500	125 억		305745	N	N	3	N	00	N
114	20241108	160120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56800	500	2	0.89	134725800	2379	110.45	56300	57300	54700	73100	39500	56300	56631.27	6.11	0	817	57766	57032	55866	55132	53966	57400	55500	125	16800	2500	41660	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	0.27	N	001630	2500	125 억		305880	N	N	3	N	00	N
115	20241108	150121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57000	700	2	1.24	120117900	2121	98.47	56300	57300	54700	73100	39500	56300	56632.67	6.11	0	866	57766	57032	55866	55132	53966	57400	55500	125	16800	2500	41660	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	0.27	N	001630	2500	125 억		305880	N	N	4	N	00	N
116	20241108	140122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56800	500	2	0.89	106469800	1881	87.33	56300	57300	54700	73100	39500	56300	56602.76	6.11	0	848	57766	57032	55866	55132	53966	57400	55500	125	16800	2500	41660	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	0.27	N	001630	2500	125 억		305880	N	N	4	N	00	N
117	20241108	130121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57000	700	2	1.24	99205400	1753	81.38	56300	57300	54700	73100	39500	56300	56591.79	6.11	0	771	57766	57032	55866	55132	53966	57400	55500	125	16800	2500	41660	100	1	5009861	2856	6.07	0.49	12	0.03	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	0.27	N	001630	2500	125 억		305880	N	N	4	N	00	N
118	20241108	120122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57100	800	2	1.42	79666600	1411	65.51	56300	57100	54700	73100	39500	56300	56461.09	6.11	0	571	57766	57032	55866	55132	53966	57400	55500	125	16800	2500	41660	100	1	5009861	2861	6.09	0.49	12	0.03	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	0.27	N	001630	2500	125 억		305880	N	N	4	N	00	N
119	20241108	110122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57000	700	2	1.24	59615700	1059	49.16	56300	57000	54700	73100	39500	56300	56294.33	6.11	0	414	57766	57032	55866	55132	53966	57400	55500	125	16800	2500	41660	100	1	5009861	2856	6.07	0.49	12	0.02	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	0.27	N	001630	2500	125 억		305880	N	N	4	N	00	N
120	20241108	100121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56700	400	2	0.71	41093300	733	34.03	56300	56700	54700	73100	39500	56300	56061.80	6.11	0	380	57766	57032	55866	55132	53966	57400	55500	125	16800	2500	41660	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	0.27	N	001630	2500	125 억		305880	N	N	4	N	00	N
121	20241108	090122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56300	0	3	0.00	506700	9	0.42	56300	56300	56300	73100	39500	56300	56300.00	6.11	0	-9	57766	57032	55866	55132	53966	57400	55500	125	16800	2500	41660	100	1	5009861	2821	6.00	0.49	12	0.00	9383.00	115613.00	64300	20240326	-12.44	47150	20240805	19.41	64300	-12.44	20240326	47150	19.41	20240805	64300	-12.44	20240326	47150	19.41	20240805	0.27	N	001630	2500	125 억		305880	N	N	4	N	00	N
122	20241107	160121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56300	1000	2	1.81	119906900	2147	233.88	56000	56600	54700	71800	38800	55300	55848.58	6.11	0	663	56166	55732	55366	54932	54566	55700	54900	125	16500	2500	40920	100	1	5009861	2821	6.00	0.49	12	0.04	9383.00	115613.00	64300	20240326	-12.44	47150	20240805	19.41	64300	-12.44	20240326	47150	19.41	20240805	64300	-12.44	20240326	47150	19.41	20240805	0.27	N	001630	2500	125 억		306253	N	N	4	N	00	N
123	20241107	150120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56100	800	2	1.45	113940000	2041	222.33	56000	56600	54700	71800	38800	55300	55825.58	6.11	0	591	56166	55732	55366	54932	54566	55700	54900	125	16500	2500	40920	100	1	5009861	2811	5.98	0.49	12	0.04	9383.00	115613.00	64300	20240326	-12.75	47150	20240805	18.98	64300	-12.75	20240326	47150	18.98	20240805	64300	-12.75	20240326	47150	18.98	20240805	0.27	N	001630	2500	125 억		306253	N	N	3	N	00	N
124	20241107	140122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56400	1100	2	1.99	92068300	1652	179.96	56000	56600	54700	71800	38800	55300	55731.42	6.11	0	458	56166	55732	55366	54932	54566	55700	54900	125	16500	2500	40920	100	1	5009861	2826	6.01	0.49	12	0.03	9383.00	115613.00	64300	20240326	-12.29	47150	20240805	19.62	64300	-12.29	20240326	47150	19.62	20240805	64300	-12.29	20240326	47150	19.62	20240805	0.27	N	001630	2500	125 억		306253	N	N	3	N	00	N
125	20241107	130122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56600	1300	2	2.35	72656900	1308	142.48	56000	56600	54700	71800	38800	55300	55548.09	6.11	0	360	56166	55732	55366	54932	54566	55700	54900	125	16500	2500	40920	100	1	5009861	2836	6.03	0.49	12	0.03	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	0.27	N	001630	2500	125 억		306253	N	N	3	N	00	N
126	20241107	120121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56300	1000	2	1.81	61332900	1107	120.59	56000	56600	54700	71800	38800	55300	55404.61	6.11	0	171	56166	55732	55366	54932	54566	55700	54900	125	16500	2500	40920	100	1	5009861	2821	6.00	0.49	12	0.02	9383.00	115613.00	64300	20240326	-12.44	47150	20240805	19.41	64300	-12.44	20240326	47150	19.41	20240805	64300	-12.44	20240326	47150	19.41	20240805	0.27	N	001630	2500	125 억		306253	N	N	3	N	00	N
127	20241107	110121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55200	-100	5	-0.18	35440100	645	70.26	56000	56000	54700	71800	38800	55300	54945.89	6.11	0	116	56166	55732	55366	54932	54566	55700	54900	125	16500	2500	40920	100	1	5009861	2765	5.88	0.48	12	0.01	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	0.27	N	001630	2500	125 억		306253	N	N	3	N	00	N
128	20241107	100121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54900	-400	5	-0.72	13607400	248	27.02	56000	56000	54700	71800	38800	55300	54868.55	6.11	0	-210	56166	55732	55366	54932	54566	55700	54900	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	0.27	N	001630	2500	125 억		306253	N	N	3	N	00	N
129	20241107	090120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56000	700	2	1.27	56000	1	0.11	56000	56000	56000	71800	38800	55300	56000.00	6.11	0	0	56166	55732	55366	54932	54566	55700	54900	125	16500	2500	40920	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	0.27	N	001630	2500	125 억		306253	N	N	3	N	00	N
130	20241106	160121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55300	-100	5	-0.18	50826400	918	166.91	55300	55800	55000	72000	38800	55400	55366.45	6.12	0	-52	56466	55932	55466	54932	54466	56200	55200	125	16600	2500	40990	100	1	5009861	2770	5.89	0.48	12	0.02	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	0.27	N	001630	2500	125 억		306550	N	N	3	N	00	N
131	20241106	150123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55500	100	2	0.18	47286700	854	155.27	55300	55800	55000	72000	38800	55400	55370.84	6.12	0	-50	56466	55932	55466	54932	54466	56200	55200	125	16600	2500	40990	100	1	5009861	2780	5.91	0.48	12	0.02	9383.00	115613.00	64300	20240326	-13.69	47150	20240805	17.71	64300	-13.69	20240326	47150	17.71	20240805	64300	-13.69	20240326	47150	17.71	20240805	0.27	N	001630	2500	125 억		306550	N	N	3	N	00	N
132	20241106	140124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55100	-300	5	-0.54	41440800	748	136.00	55300	55800	55000	72000	38800	55400	55402.14	6.12	0	-78	56466	55932	55466	54932	54466	56200	55200	125	16600	2500	40990	100	1	5009861	2760	5.87	0.48	12	0.01	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	0.27	N	001630	2500	125 억		306550	N	N	3	N	00	N
133	20241106	130123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55500	100	2	0.18	26365900	475	86.36	55300	55800	55000	72000	38800	55400	55507.16	6.12	0	-101	56466	55932	55466	54932	54466	56200	55200	125	16600	2500	40990	100	1	5009861	2780	5.91	0.48	12	0.01	9383.00	115613.00	64300	20240326	-13.69	47150	20240805	17.71	64300	-13.69	20240326	47150	17.71	20240805	64300	-13.69	20240326	47150	17.71	20240805	0.27	N	001630	2500	125 억		306550	N	N	3	N	00	N
134	20241106	120121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55800	400	2	0.72	7677500	138	25.09	55300	55800	55000	72000	38800	55400	55634.06	6.12	0	35	56466	55932	55466	54932	54466	56200	55200	125	16600	2500	40990	100	1	5009861	2796	5.95	0.48	12	0.00	9383.00	115613.00	64300	20240326	-13.22	47150	20240805	18.35	64300	-13.22	20240326	47150	18.35	20240805	64300	-13.22	20240326	47150	18.35	20240805	0.27	N	001630	2500	125 억		306550	N	N	3	N	00	N
135	20241106	110122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55700	300	2	0.54	5113500	92	16.73	55300	55700	55000	72000	38800	55400	55581.52	6.12	0	6	56466	55932	55466	54932	54466	56200	55200	125	16600	2500	40990	100	1	5009861	2790	5.94	0.48	12	0.00	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	0.27	N	001630	2500	125 억		306550	N	N	3	N	00	N
136	20241106	100122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55500	100	2	0.18	2555800	46	8.36	55300	55700	55000	72000	38800	55400	55560.87	6.12	0	-15	56466	55932	55466	54932	54466	56200	55200	125	16600	2500	40990	100	1	5009861	2780	5.91	0.48	12	0.00	9383.00	115613.00	64300	20240326	-13.69	47150	20240805	17.71	64300	-13.69	20240326	47150	17.71	20240805	64300	-13.69	20240326	47150	17.71	20240805	0.27	N	001630	2500	125 억		306550	N	N	3	N	00	N
137	20241106	090122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55400	0	3	0.00	0	0	0.00	0	0	0	72000	38800	55400	0.00	6.12	0	0	56466	55932	55466	54932	54466	56200	55200	125	16600	2500	40990	100	1	5009861	2775	5.90	0.48	12	0.00	9383.00	115613.00	64300	20240326	-13.84	47150	20240805	17.50	64300	-13.84	20240326	47150	17.50	20240805	64300	-13.84	20240326	47150	17.50	20240805	0.27	N	001630	2500	125 억		306550	N	N	3	N	00	N
138	20241105	160121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55400	-100	5	-0.18	30419300	550	42.50	55000	56000	55000	72100	38900	55500	55307.82	6.12	0	-34	56500	56000	55200	54700	53900	56250	54950	125	16600	2500	41070	100	1	5009861	2775	5.90	0.48	12	0.01	9383.00	115613.00	64300	20240326	-13.84	47150	20240805	17.50	64300	-13.84	20240326	47150	17.50	20240805	64300	-13.84	20240326	47150	17.50	20240805	0.27	N	001630	2500	125 억		306594	N	N	3	N	00	N
139	20241105	150122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55100	-400	5	-0.72	28924000	523	40.42	55000	56000	55000	72100	38900	55500	55304.02	6.12	0	-41	56500	56000	55200	54700	53900	56250	54950	125	16600	2500	41070	100	1	5009861	2760	5.87	0.48	12	0.01	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	0.27	N	001630	2500	125 억		306594	N	N	0	N	00	N
140	20241105	140121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55200	-300	5	-0.54	27489400	497	38.41	55000	56000	55000	72100	38900	55500	55310.66	6.12	0	-41	56500	56000	55200	54700	53900	56250	54950	125	16600	2500	41070	100	1	5009861	2765	5.88	0.48	12	0.01	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	0.27	N	001630	2500	125 억		306594	N	N	0	N	00	N
141	20241105	130120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55400	-100	5	-0.18	20359700	368	28.44	55000	56000	55000	72100	38900	55500	55325.27	6.12	0	22	56500	56000	55200	54700	53900	56250	54950	125	16600	2500	41070	100	1	5009861	2775	5.90	0.48	12	0.01	9383.00	115613.00	64300	20240326	-13.84	47150	20240805	17.50	64300	-13.84	20240326	47150	17.50	20240805	64300	-13.84	20240326	47150	17.50	20240805	0.27	N	001630	2500	125 억		306594	N	N	0	N	00	N
142	20241105	120120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55100	-400	5	-0.72	17710000	320	24.73	55000	56000	55000	72100	38900	55500	55343.75	6.12	0	29	56500	56000	55200	54700	53900	56250	54950	125	16600	2500	41070	100	1	5009861	2760	5.87	0.48	12	0.01	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	0.27	N	001630	2500	125 억		306594	N	N	0	N	00	N
143	20241105	110120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55200	-300	5	-0.54	14512600	262	20.25	55000	56000	55000	72100	38900	55500	55391.60	6.12	0	29	56500	56000	55200	54700	53900	56250	54950	125	16600	2500	41070	100	1	5009861	2765	5.88	0.48	12	0.01	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	0.27	N	001630	2500	125 억		306594	N	N	0	N	00	N
144	20241105	100121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55300	-200	5	-0.36	11863500	214	16.54	55000	56000	55000	72100	38900	55500	55436.92	6.12	0	29	56500	56000	55200	54700	53900	56250	54950	125	16600	2500	41070	100	1	5009861	2770	5.89	0.48	12	0.00	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	0.27	N	001630	2500	125 억		306594	N	N	0	N	00	N
145	20241105	090120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55100	-400	5	-0.72	495100	9	0.70	55000	55100	55000	72100	38900	55500	55011.11	6.12	0	1	56500	56000	55200	54700	53900	56250	54950	125	16600	2500	41070	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	0.27	N	001630	2500	125 억		306594	N	N	0	N	00	N
146	20241104	160120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55500	500	2	0.91	69651900	1265	317.04	55000	55700	54400	71500	38500	55000	55058.35	6.12	0	26	56133	55566	55233	54666	54333	55400	54500	125	16500	2500	40700	100	1	5009861	2780	5.91	0.48	12	0.03	9383.00	115613.00	64300	20240326	-13.69	47150	20240805	17.71	64300	-13.69	20240326	47150	17.71	20240805	64300	-13.69	20240326	47150	17.71	20240805	0.28	N	001630	2500	125 억		306590	N	N	0	N	00	N
147	20241104	150121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55500	500	2	0.91	62382900	1134	284.21	55000	55700	54400	71500	38500	55000	55011.38	6.12	0	39	56133	55566	55233	54666	54333	55400	54500	125	16500	2500	40700	100	1	5009861	2780	5.91	0.48	12	0.02	9383.00	115613.00	64300	20240326	-13.69	47150	20240805	17.71	64300	-13.69	20240326	47150	17.71	20240805	64300	-13.69	20240326	47150	17.71	20240805	0.28	N	001630	2500	125 억		306590	N	N	0	N	00	N
148	20241104	140120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55400	400	2	0.73	58889700	1071	268.42	55000	55700	54400	71500	38500	55000	54985.71	6.12	0	34	56133	55566	55233	54666	54333	55400	54500	125	16500	2500	40700	100	1	5009861	2775	5.90	0.48	12	0.02	9383.00	115613.00	64300	20240326	-13.84	47150	20240805	17.50	64300	-13.84	20240326	47150	17.50	20240805	64300	-13.84	20240326	47150	17.50	20240805	0.28	N	001630	2500	125 억		306590	N	N	0	N	00	N
149	20241104	130115	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55700	700	2	1.27	46057700	839	210.28	55000	55700	54400	71500	38500	55000	54895.95	6.12	0	5	56133	55566	55233	54666	54333	55400	54500	125	16500	2500	40700	100	1	5009861	2790	5.94	0.48	12	0.02	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	0.28	N	001630	2500	125 억		306590	N	N	0	N	00	N
150	20241104	120120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55300	300	2	0.55	40840400	745	186.72	55000	55600	54400	71500	38500	55000	54819.33	6.12	0	11	56133	55566	55233	54666	54333	55400	54500	125	16500	2500	40700	100	1	5009861	2770	5.89	0.48	12	0.01	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	0.28	N	001630	2500	125 억		306590	N	N	0	N	00	N
151	20241104	110120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55000	0	3	0.00	21039200	385	96.49	55000	55600	54400	71500	38500	55000	54647.27	6.12	0	38	56133	55566	55233	54666	54333	55400	54500	125	16500	2500	40700	100	1	5009861	2755	5.86	0.48	12	0.01	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	0.28	N	001630	2500	125 억		306590	N	N	0	N	00	N
152	20241104	100119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54500	-500	5	-0.91	17529100	321	80.45	55000	55600	54400	71500	38500	55000	54607.79	6.12	0	40	56133	55566	55233	54666	54333	55400	54500	125	16500	2500	40700	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	0.28	N	001630	2500	125 억		306590	N	N	0	N	00	N
153	20241104	090119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55000	0	3	0.00	825000	15	3.76	55000	55000	55000	71500	38500	55000	55000.00	6.12	0	1	56133	55566	55233	54666	54333	55400	54500	125	16500	2500	40700	100	1	5009861	2755	5.86	0.48	12	0.00	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	0.28	N	001630	2500	125 억		306590	N	N	0	N	00	N
154	20241101	160117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55000	-800	5	-1.43	22007200	399	8.15	55800	55800	54900	72500	39100	55800	55155.89	6.12	0	47	58133	56966	55533	54366	52933	57550	54950	125	16700	2500	41290	100	1	5009861	2755	5.86	0.48	12	0.01	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	0.28	N	001630	2500	125 억		306547	N	N	2	N	00	N
155	20241101	150120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	54900	-900	5	-1.61	19697500	357	7.29	55800	55800	54900	72500	39100	55800	55175.07	6.12	0	60	58133	56966	55533	54366	52933	57550	54950	125	16700	2500	41290	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	0.28	N	001630	2500	125 억		306547	N	N	2	N	00	N
156	20241101	140124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55000	-800	5	-1.43	18653900	338	6.90	55800	55800	54900	72500	39100	55800	55189.05	6.12	0	60	58133	56966	55533	54366	52933	57550	54950	125	16700	2500	41290	100	1	5009861	2755	5.86	0.48	12	0.01	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	0.28	N	001630	2500	125 억		306547	N	N	2	N	00	N
157	20241101	130122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55300	-500	5	-0.90	13869700	251	5.12	55800	55800	55100	72500	39100	55800	55257.77	6.12	0	66	58133	56966	55533	54366	52933	57550	54950	125	16700	2500	41290	100	1	5009861	2770	5.89	0.48	12	0.01	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	0.28	N	001630	2500	125 억		306547	N	N	2	N	00	N
158	20241101	120122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55500	-300	5	-0.54	9619400	174	3.55	55800	55800	55100	72500	39100	55800	55283.91	6.12	0	69	58133	56966	55533	54366	52933	57550	54950	125	16700	2500	41290	100	1	5009861	2780	5.91	0.48	12	0.00	9383.00	115613.00	64300	20240326	-13.69	47150	20240805	17.71	64300	-13.69	20240326	47150	17.71	20240805	64300	-13.69	20240326	47150	17.71	20240805	0.28	N	001630	2500	125 억		306547	N	N	2	N	00	N
159	20241101	110121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55400	-400	5	-0.72	8622000	156	3.18	55800	55800	55100	72500	39100	55800	55269.23	6.12	0	68	58133	56966	55533	54366	52933	57550	54950	125	16700	2500	41290	100	1	5009861	2775	5.90	0.48	12	0.00	9383.00	115613.00	64300	20240326	-13.84	47150	20240805	17.50	64300	-13.84	20240326	47150	17.50	20240805	64300	-13.84	20240326	47150	17.50	20240805	0.28	N	001630	2500	125 억		306547	N	N	2	N	00	N
160	20241101	100122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55200	-600	5	-1.08	7903400	143	2.92	55800	55800	55100	72500	39100	55800	55268.53	6.12	0	68	58133	56966	55533	54366	52933	57550	54950	125	16700	2500	41290	100	1	5009861	2765	5.88	0.48	12	0.00	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	0.28	N	001630	2500	125 억		306547	N	N	2	N	00	N
161	20241101	090122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55800	0	3	0.00	111600	2	0.04	55800	55800	55800	72500	39100	55800	55800.00	6.12	0	1	58133	56966	55533	54366	52933	57550	54950	125	16700	2500	41290	100	1	5009861	2796	5.95	0.48	12	0.00	9383.00	115613.00	64300	20240326	-13.22	47150	20240805	18.35	64300	-13.22	20240326	47150	18.35	20240805	64300	-13.22	20240326	47150	18.35	20240805	0.28	N	001630	2500	125 억		306547	N	N	2	N	00	N