KissMeData/001630/price/prices-20231001.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	20231031	160124	57	100.00	KOSPI		의약품	N	N	N	N		N	51400	700	2	1.38	87173700	1707	639.33	50600	51800	50500	65900	35500	50700	51068.37	4.45	0	-118	51900	51300	51000	50400	50100	51150	50250	125	15200	2500	36500	100	1	5009861	2575	240.19	0.48	12	0.03	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	0.39	N	001630	2500	125 억		222925	N	N	0	N	00	N
3	20231031	150125	57	100.00	KOSPI		의약품	N	N	N	N		N	51200	500	2	0.99	67865100	1331	498.50	50600	51800	50500	65900	35500	50700	50988.05	4.45	0	-124	51900	51300	51000	50400	50100	51150	50250	125	15200	2500	36500	100	1	5009861	2565	239.25	0.48	12	0.03	214.00	107743.00	62500	20230303	-18.08	45400	20230726	12.78	62500	-18.08	20230303	45400	12.78	20230726	62500	-18.08	20230303	45400	12.78	20230726	0.39	N	001630	2500	125 억		222925	N	N	0	N	00	N
4	20231031	140125	57	100.00	KOSPI		의약품	N	N	N	N		N	51100	400	2	0.79	39908900	787	294.76	50600	51800	50500	65900	35500	50700	50710.17	4.45	0	-5	51900	51300	51000	50400	50100	51150	50250	125	15200	2500	36500	100	1	5009861	2560	238.79	0.47	12	0.02	214.00	107743.00	62500	20230303	-18.24	45400	20230726	12.56	62500	-18.24	20230303	45400	12.56	20230726	62500	-18.24	20230303	45400	12.56	20230726	0.39	N	001630	2500	125 억		222925	N	N	0	N	00	N
5	20231031	130125	57	100.00	KOSPI		의약품	N	N	N	N		N	50600	-100	5	-0.20	15219400	299	111.99	50600	51800	50600	65900	35500	50700	50901.00	4.45	0	-3	51900	51300	51000	50400	50100	51150	50250	125	15200	2500	36500	100	1	5009861	2535	236.45	0.47	12	0.01	214.00	107743.00	62500	20230303	-19.04	45400	20230726	11.45	62500	-19.04	20230303	45400	11.45	20230726	62500	-19.04	20230303	45400	11.45	20230726	0.39	N	001630	2500	125 억		222925	N	N	0	N	00	N
6	20231031	120125	57	100.00	KOSPI		의약품	N	N	N	N		N	50700	0	3	0.00	9196000	180	67.42	50600	51800	50600	65900	35500	50700	51088.89	4.45	0	-6	51900	51300	51000	50400	50100	51150	50250	125	15200	2500	36500	100	1	5009861	2540	236.92	0.47	12	0.00	214.00	107743.00	62500	20230303	-18.88	45400	20230726	11.67	62500	-18.88	20230303	45400	11.67	20230726	62500	-18.88	20230303	45400	11.67	20230726	0.39	N	001630	2500	125 억		222925	N	N	0	N	00	N
7	20231031	110125	57	100.00	KOSPI		의약품	N	N	N	N		N	51200	500	2	0.99	5986200	117	43.82	50600	51800	50600	65900	35500	50700	51164.10	4.45	0	23	51900	51300	51000	50400	50100	51150	50250	125	15200	2500	36500	100	1	5009861	2565	239.25	0.48	12	0.00	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	0.39	N	001630	2500	125 억		222925	N	N	0	N	00	N
8	20231031	100125	57	100.00	KOSPI		의약품	N	N	N	N		N	51800	1100	2	2.17	2045700	40	14.98	50600	51800	50600	65900	35500	50700	51142.50	4.45	0	5	51900	51300	51000	50400	50100	51150	50250	125	15200	2500	36500	100	1	5009861	2595	242.06	0.48	12	0.00	214.00	107743.00	62500	20230303	-17.12	45400	20230726	14.10	62500	-17.12	20230303	45400	14.10	20230726	62500	-17.12	20230303	45400	14.10	20230726	0.39	N	001630	2500	125 억		222925	N	N	0	N	00	N
9	20231031	090124	57	100.00	KOSPI		의약품	N	N	N	N		N	50600	-100	5	-0.20	556600	11	4.12	50600	50600	50600	65900	35500	50700	50600.00	4.45	0	0	51900	51300	51000	50400	50100	51150	50250	125	15200	2500	36500	100	1	5009861	2535	236.45	0.47	12	0.00	214.00	107743.00	62500	20230303	-19.04	45400	20230726	11.45	62500	-19.04	20230303	45400	11.45	20230726	62500	-19.04	20230303	45400	11.45	20230726	0.39	N	001630	2500	125 억		222925	N	N	0	N	00	N
10	20231030	160124	57	100.00	KOSPI		의약품	N	N	N	N		N	50700	-500	5	-0.98	13638600	267	19.62	51000	51600	50700	66500	35900	51200	51080.90	4.45	0	-19	54066	52632	51566	50132	49066	53350	50850	125	15300	2500	36860	100	1	5009861	2540	236.92	0.47	12	0.01	214.00	107743.00	62500	20230303	-18.88	45400	20230726	11.67	62500	-18.88	20230303	45400	11.67	20230726	62500	-18.88	20230303	45400	11.67	20230726	0.39	N	001630	2500	125 억		222939	N	N	0	N	00	N
11	20231030	150123	57	100.00	KOSPI		의약품	N	N	N	N		N	51000	-200	5	-0.39	9376200	183	13.45	51000	51600	51000	66500	35900	51200	51236.07	4.45	0	-22	54066	52632	51566	50132	49066	53350	50850	125	15300	2500	36860	100	1	5009861	2555	238.32	0.47	12	0.00	214.00	107743.00	62500	20230303	-18.40	45400	20230726	12.33	62500	-18.40	20230303	45400	12.33	20230726	62500	-18.40	20230303	45400	12.33	20230726	0.39	N	001630	2500	125 억		222939	N	N	0	N	00	N
12	20231030	140123	57	100.00	KOSPI		의약품	N	N	N	N		N	51100	-100	5	-0.20	8405300	164	12.05	51000	51600	51000	66500	35900	51200	51251.83	4.45	0	-15	54066	52632	51566	50132	49066	53350	50850	125	15300	2500	36860	100	1	5009861	2560	238.79	0.47	12	0.00	214.00	107743.00	62500	20230303	-18.24	45400	20230726	12.56	62500	-18.24	20230303	45400	12.56	20230726	62500	-18.24	20230303	45400	12.56	20230726	0.39	N	001630	2500	125 억		222939	N	N	0	N	00	N
13	20231030	130123	57	100.00	KOSPI		의약품	N	N	N	N		N	51200	0	3	0.00	6667700	130	9.55	51000	51600	51000	66500	35900	51200	51290.00	4.45	0	-7	54066	52632	51566	50132	49066	53350	50850	125	15300	2500	36860	100	1	5009861	2565	239.25	0.48	12	0.00	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	0.39	N	001630	2500	125 억		222939	N	N	0	N	00	N
14	20231030	120122	57	100.00	KOSPI		의약품	N	N	N	N		N	51400	200	2	0.39	6411500	125	9.18	51000	51600	51000	66500	35900	51200	51292.00	4.45	0	-7	54066	52632	51566	50132	49066	53350	50850	125	15300	2500	36860	100	1	5009861	2575	240.19	0.48	12	0.00	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	0.39	N	001630	2500	125 억		222939	N	N	0	N	00	N
15	20231030	110122	57	100.00	KOSPI		의약품	N	N	N	N		N	51500	300	2	0.59	3224700	63	4.63	51000	51600	51000	66500	35900	51200	51185.71	4.45	0	-7	54066	52632	51566	50132	49066	53350	50850	125	15300	2500	36860	100	1	5009861	2580	240.65	0.48	12	0.00	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	0.39	N	001630	2500	125 억		222939	N	N	0	N	00	N
16	20231030	100123	57	100.00	KOSPI		의약품	N	N	N	N		N	51200	0	3	0.00	2245200	44	3.23	51000	51200	51000	66500	35900	51200	51027.27	4.45	0	0	54066	52632	51566	50132	49066	53350	50850	125	15300	2500	36860	100	1	5009861	2565	239.25	0.48	12	0.00	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	0.39	N	001630	2500	125 억		222939	N	N	0	N	00	N
17	20231030	090122	57	100.00	KOSPI		의약품	N	N	N	N		N	51200	0	3	0.00	0	0	0.00	0	0	0	66500	35900	51200	0.00	4.45	0	0	54066	52632	51566	50132	49066	53350	50850	125	15300	2500	36860	100	1	5009861	2565	239.25	0.48	12	0.00	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	0.39	N	001630	2500	125 억		222939	N	N	0	N	00	N
18	20231027	160124	57	100.00	KOSPI		의약품	N	N	N	N		N	51200	400	2	0.79	69908000	1361	31.84	50800	53000	50500	66000	35600	50800	51365.17	4.45	0	-273	53000	51900	50700	49600	48400	51300	49000	125	15200	2500	36570	100	1	5009861	2565	239.25	0.48	12	0.03	214.00	107743.00	62500	20230303	-18.08	45400	20230726	12.78	62500	-18.08	20230303	45400	12.78	20230726	62500	-18.08	20230303	45400	12.78	20230726	0.40	N	001630	2500	125 억		222993	N	N	0	N	00	N
19	20231027	150123	57	100.00	KOSPI		의약품	N	N	N	N		N	51100	300	2	0.59	65001300	1265	29.59	50800	53000	50500	66000	35600	50800	51384.43	4.45	0	-300	53000	51900	50700	49600	48400	51300	49000	125	15200	2500	36570	100	1	5009861	2560	238.79	0.47	12	0.03	214.00	107743.00	62500	20230303	-18.24	45400	20230726	12.56	62500	-18.24	20230303	45400	12.56	20230726	62500	-18.24	20230303	45400	12.56	20230726	0.40	N	001630	2500	125 억		222993	N	N	0	N	00	N
20	20231027	140123	57	100.00	KOSPI		의약품	N	N	N	N		N	51500	700	2	1.38	43876000	853	19.95	50800	53000	50500	66000	35600	50800	51437.28	4.45	0	-221	53000	51900	50700	49600	48400	51300	49000	125	15200	2500	36570	100	1	5009861	2580	240.65	0.48	12	0.02	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	0.40	N	001630	2500	125 억		222993	N	N	0	N	00	N
21	20231027	130122	57	100.00	KOSPI		의약품	N	N	N	N		N	51700	900	2	1.77	35480000	690	16.14	50800	53000	50500	66000	35600	50800	51420.29	4.45	0	-187	53000	51900	50700	49600	48400	51300	49000	125	15200	2500	36570	100	1	5009861	2590	241.59	0.48	12	0.01	214.00	107743.00	62500	20230303	-17.28	45400	20230726	13.88	62500	-17.28	20230303	45400	13.88	20230726	62500	-17.28	20230303	45400	13.88	20230726	0.40	N	001630	2500	125 억		222993	N	N	0	N	00	N
22	20231027	120123	57	100.00	KOSPI		의약품	N	N	N	N		N	51800	1000	2	1.97	19766800	386	9.03	50800	53000	50500	66000	35600	50800	51209.33	4.45	0	-47	53000	51900	50700	49600	48400	51300	49000	125	15200	2500	36570	100	1	5009861	2595	242.06	0.48	12	0.01	214.00	107743.00	62500	20230303	-17.12	45400	20230726	14.10	62500	-17.12	20230303	45400	14.10	20230726	62500	-17.12	20230303	45400	14.10	20230726	0.40	N	001630	2500	125 억		222993	N	N	0	N	00	N
23	20231027	110122	57	100.00	KOSPI		의약품	N	N	N	N		N	51200	400	2	0.79	15136700	296	6.92	50800	53000	50500	66000	35600	50800	51137.50	4.45	0	-39	53000	51900	50700	49600	48400	51300	49000	125	15200	2500	36570	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	0.40	N	001630	2500	125 억		222993	N	N	0	N	00	N
24	20231027	100123	57	100.00	KOSPI		의약품	N	N	N	N		N	51000	200	2	0.39	11454600	224	5.24	50800	53000	50500	66000	35600	50800	51136.61	4.45	0	-20	53000	51900	50700	49600	48400	51300	49000	125	15200	2500	36570	100	1	5009861	2555	238.32	0.47	12	0.00	214.00	107743.00	62500	20230303	-18.40	45400	20230726	12.33	62500	-18.40	20230303	45400	12.33	20230726	62500	-18.40	20230303	45400	12.33	20230726	0.40	N	001630	2500	125 억		222993	N	N	0	N	00	N
25	20231027	090122	57	100.00	KOSPI		의약품	N	N	N	N		N	50800	0	3	0.00	1270000	25	0.58	50800	50800	50800	66000	35600	50800	50800.00	4.45	0	-14	53000	51900	50700	49600	48400	51300	49000	125	15200	2500	36570	100	1	5009861	2545	237.38	0.47	12	0.00	214.00	107743.00	62500	20230303	-18.72	45400	20230726	11.89	62500	-18.72	20230303	45400	11.89	20230726	62500	-18.72	20230303	45400	11.89	20230726	0.40	N	001630	2500	125 억		222993	N	N	0	N	00	N
26	20231026	160121	57	100.00	KOSPI		의약품	N	N	N	N		N	50800	-1300	5	-2.50	215511050	4273	285.25	51300	51800	49500	67700	36500	52100	50435.54	4.43	0	596	53366	52732	51766	51132	50166	53050	51450	125	15600	2500	37510	100	1	5009861	2545	237.38	0.47	12	0.09	214.00	107743.00	62500	20230303	-18.72	45400	20230726	11.89	62500	-18.72	20230303	45400	11.89	20230726	62500	-18.72	20230303	45400	11.89	20230726	0.39	N	001630	2500	125 억		221961	N	N	0	N	00	N
27	20231026	150122	57	100.00	KOSPI		의약품	N	N	N	N		N	50700	-1400	5	-2.69	210023550	4165	278.04	51300	51800	49500	67700	36500	52100	50425.82	4.43	0	595	53366	52732	51766	51132	50166	53050	51450	125	15600	2500	37510	100	1	5009861	2540	236.92	0.47	12	0.08	214.00	107743.00	62500	20230303	-18.88	45400	20230726	11.67	62500	-18.88	20230303	45400	11.67	20230726	62500	-18.88	20230303	45400	11.67	20230726	0.39	N	001630	2500	125 억		221961	N	N	0	N	00	N
28	20231026	140122	57	100.00	KOSPI		의약품	N	N	N	N		N	50100	-2000	5	-3.84	117850050	2337	156.01	51300	51800	49500	67700	36500	52100	50427.92	4.43	0	8	53366	52732	51766	51132	50166	53050	51450	125	15600	2500	37510	100	1	5009861	2510	234.11	0.46	12	0.05	214.00	107743.00	62500	20230303	-19.84	45400	20230726	10.35	62500	-19.84	20230303	45400	10.35	20230726	62500	-19.84	20230303	45400	10.35	20230726	0.39	N	001630	2500	125 억		221961	N	N	0	N	00	N
29	20231026	130121	57	100.00	KOSPI		의약품	N	N	N	N		N	50900	-1200	5	-2.30	18945500	370	24.70	51300	51800	50900	67700	36500	52100	51204.05	4.43	0	77	53366	52732	51766	51132	50166	53050	51450	125	15600	2500	37510	100	1	5009861	2550	237.85	0.47	12	0.01	214.00	107743.00	62500	20230303	-18.56	45400	20230726	12.11	62500	-18.56	20230303	45400	12.11	20230726	62500	-18.56	20230303	45400	12.11	20230726	0.39	N	001630	2500	125 억		221961	N	N	0	N	00	N
30	20231026	120122	57	100.00	KOSPI		의약품	N	N	N	N		N	51000	-1100	5	-2.11	16192400	316	21.09	51300	51800	50900	67700	36500	52100	51241.77	4.43	0	81	53366	52732	51766	51132	50166	53050	51450	125	15600	2500	37510	100	1	5009861	2555	238.32	0.47	12	0.01	214.00	107743.00	62500	20230303	-18.40	45400	20230726	12.33	62500	-18.40	20230303	45400	12.33	20230726	62500	-18.40	20230303	45400	12.33	20230726	0.39	N	001630	2500	125 억		221961	N	N	0	N	00	N
31	20231026	110122	57	100.00	KOSPI		의약품	N	N	N	N		N	51700	-400	5	-0.77	13181300	257	17.16	51300	51800	50900	67700	36500	52100	51289.11	4.43	0	84	53366	52732	51766	51132	50166	53050	51450	125	15600	2500	37510	100	1	5009861	2590	241.59	0.48	12	0.01	214.00	107743.00	62500	20230303	-17.28	45400	20230726	13.88	62500	-17.28	20230303	45400	13.88	20230726	62500	-17.28	20230303	45400	13.88	20230726	0.39	N	001630	2500	125 억		221961	N	N	0	N	00	N
32	20231026	100122	57	100.00	KOSPI		의약품	N	N	N	N		N	51600	-500	5	-0.96	10975400	214	14.29	51300	51800	50900	67700	36500	52100	51286.92	4.43	0	81	53366	52732	51766	51132	50166	53050	51450	125	15600	2500	37510	100	1	5009861	2585	241.12	0.48	12	0.00	214.00	107743.00	62500	20230303	-17.44	45400	20230726	13.66	62500	-17.44	20230303	45400	13.66	20230726	62500	-17.44	20230303	45400	13.66	20230726	0.39	N	001630	2500	125 억		221961	N	N	0	N	00	N
33	20231026	090122	57	100.00	KOSPI		의약품	N	N	N	N		N	51300	-800	5	-1.54	513000	10	0.67	51300	51300	51300	67700	36500	52100	51300.00	4.43	0	0	53366	52732	51766	51132	50166	53050	51450	125	15600	2500	37510	100	1	5009861	2570	239.72	0.48	12	0.00	214.00	107743.00	62500	20230303	-17.92	45400	20230726	13.00	62500	-17.92	20230303	45400	13.00	20230726	62500	-17.92	20230303	45400	13.00	20230726	0.39	N	001630	2500	125 억		221961	N	N	0	N	00	N
34	20231025	160121	57	100.00	KOSPI		의약품	N	N	N	N		N	52100	800	2	1.56	77927100	1498	80.71	51300	52400	50800	66600	36000	51300	52020.76	4.43	0	-222	52200	51750	50850	50400	49500	51975	50625	125	15300	2500	36930	100	1	5009861	2610	243.46	0.48	12	0.03	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	0.40	N	001630	2500	125 억		222186	N	N	0	N	00	N
35	20231025	150122	57	100.00	KOSPI		의약품	N	N	N	N		N	52100	800	2	1.56	73133200	1406	75.75	51300	52400	50800	66600	36000	51300	52015.08	4.43	0	-234	52200	51750	50850	50400	49500	51975	50625	125	15300	2500	36930	100	1	5009861	2610	243.46	0.48	12	0.03	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	0.40	N	001630	2500	125 억		222186	N	N	0	N	00	N
36	20231025	140121	57	100.00	KOSPI		의약품	N	N	N	N		N	52400	1100	2	2.14	71621000	1377	74.19	51300	52400	50800	66600	36000	51300	52012.35	4.43	0	-229	52200	51750	50850	50400	49500	51975	50625	125	15300	2500	36930	100	1	5009861	2625	244.86	0.49	12	0.03	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	0.40	N	001630	2500	125 억		222186	N	N	0	N	00	N
37	20231025	130123	57	100.00	KOSPI		의약품	N	N	N	N		N	52200	900	2	1.75	56907200	1095	59.00	51300	52300	50800	66600	36000	51300	51970.05	4.43	0	-207	52200	51750	50850	50400	49500	51975	50625	125	15300	2500	36930	100	1	5009861	2615	243.93	0.48	12	0.02	214.00	107743.00	62500	20230303	-16.48	45400	20230726	14.98	62500	-16.48	20230303	45400	14.98	20230726	62500	-16.48	20230303	45400	14.98	20230726	0.40	N	001630	2500	125 억		222186	N	N	0	N	00	N
38	20231025	120122	57	100.00	KOSPI		의약품	N	N	N	N		N	52000	700	2	1.36	44831800	863	46.50	51300	52300	50800	66600	36000	51300	51948.78	4.43	0	-157	52200	51750	50850	50400	49500	51975	50625	125	15300	2500	36930	100	1	5009861	2605	242.99	0.48	12	0.02	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	0.40	N	001630	2500	125 억		222186	N	N	0	N	00	N
39	20231025	110121	57	100.00	KOSPI		의약품	N	N	N	N		N	52100	800	2	1.56	15814200	306	16.49	51300	52100	50800	66600	36000	51300	51680.39	4.43	0	-79	52200	51750	50850	50400	49500	51975	50625	125	15300	2500	36930	100	1	5009861	2610	243.46	0.48	12	0.01	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	0.40	N	001630	2500	125 억		222186	N	N	0	N	00	N
40	20231025	100121	57	100.00	KOSPI		의약품	N	N	N	N		N	51600	300	2	0.58	7348800	143	7.70	51300	51600	50800	66600	36000	51300	51390.21	4.43	0	-52	52200	51750	50850	50400	49500	51975	50625	125	15300	2500	36930	100	1	5009861	2585	241.12	0.48	12	0.00	214.00	107743.00	62500	20230303	-17.44	45400	20230726	13.66	62500	-17.44	20230303	45400	13.66	20230726	62500	-17.44	20230303	45400	13.66	20230726	0.40	N	001630	2500	125 억		222186	N	N	0	N	00	N
41	20231025	090121	57	100.00	KOSPI		의약품	N	N	N	N		N	51300	0	3	0.00	153900	3	0.16	51300	51300	51300	66600	36000	51300	51300.00	4.43	0	0	52200	51750	50850	50400	49500	51975	50625	125	15300	2500	36930	100	1	5009861	2570	239.72	0.48	12	0.00	214.00	107743.00	62500	20230303	-17.92	45400	20230726	13.00	62500	-17.92	20230303	45400	13.00	20230726	62500	-17.92	20230303	45400	13.00	20230726	0.40	N	001630	2500	125 억		222186	N	N	0	N	00	N
42	20231024	160120	57	100.00	KOSPI		의약품	N	N	N	N		N	51300	0	3	0.00	93860900	1856	149.44	51000	51300	49950	66600	36000	51300	50571.61	4.43	0	-267	52300	51800	50900	50400	49500	52050	50650	125	15300	2500	36930	100	1	5009861	2570	239.72	0.48	12	0.04	214.00	107743.00	62500	20230303	-17.92	45400	20230726	13.00	62500	-17.92	20230303	45400	13.00	20230726	62500	-17.92	20230303	45400	13.00	20230726	0.39	N	001630	2500	125 억		222069	N	N	0	N	00	N
43	20231024	150121	57	100.00	KOSPI		의약품	N	N	N	N		N	50700	-600	5	-1.17	86450700	1711	137.76	51000	51200	49950	66600	36000	51300	50526.42	4.43	0	-156	52300	51800	50900	50400	49500	52050	50650	125	15300	2500	36930	100	1	5009861	2540	236.92	0.47	12	0.03	214.00	107743.00	62500	20230303	-18.88	45400	20230726	11.67	62500	-18.88	20230303	45400	11.67	20230726	62500	-18.88	20230303	45400	11.67	20230726	0.39	N	001630	2500	125 억		222069	N	N	0	N	00	N
44	20231024	140121	57	100.00	KOSPI		의약품	N	N	N	N		N	50900	-400	5	-0.78	68067700	1348	108.53	51000	51200	49950	66600	36000	51300	50495.33	4.43	0	-275	52300	51800	50900	50400	49500	52050	50650	125	15300	2500	36930	100	1	5009861	2550	237.85	0.47	12	0.03	214.00	107743.00	62500	20230303	-18.56	45400	20230726	12.11	62500	-18.56	20230303	45400	12.11	20230726	62500	-18.56	20230303	45400	12.11	20230726	0.39	N	001630	2500	125 억		222069	N	N	0	N	00	N
45	20231024	130122	57	100.00	KOSPI		의약품	N	N	N	N		N	50400	-900	5	-1.75	46223500	917	73.83	51000	51200	49950	66600	36000	51300	50407.31	4.43	0	-407	52300	51800	50900	50400	49500	52050	50650	125	15300	2500	36930	100	1	5009861	2525	235.51	0.47	12	0.02	214.00	107743.00	62500	20230303	-19.36	45400	20230726	11.01	62500	-19.36	20230303	45400	11.01	20230726	62500	-19.36	20230303	45400	11.01	20230726	0.39	N	001630	2500	125 억		222069	N	N	0	N	00	N
46	20231024	120122	57	100.00	KOSPI		의약품	N	N	N	N		N	50400	-900	5	-1.75	37925300	752	60.55	51000	51200	49950	66600	36000	51300	50432.58	4.43	0	-283	52300	51800	50900	50400	49500	52050	50650	125	15300	2500	36930	100	1	5009861	2525	235.51	0.47	12	0.02	214.00	107743.00	62500	20230303	-19.36	45400	20230726	11.01	62500	-19.36	20230303	45400	11.01	20230726	62500	-19.36	20230303	45400	11.01	20230726	0.39	N	001630	2500	125 억		222069	N	N	0	N	00	N
47	20231024	110121	57	100.00	KOSPI		의약품	N	N	N	N		N	50200	-1100	5	-2.14	29725500	589	47.42	51000	51200	49950	66600	36000	51300	50467.74	4.43	0	-152	52300	51800	50900	50400	49500	52050	50650	125	15300	2500	36930	100	1	5009861	2515	234.58	0.47	12	0.01	214.00	107743.00	62500	20230303	-19.68	45400	20230726	10.57	62500	-19.68	20230303	45400	10.57	20230726	62500	-19.68	20230303	45400	10.57	20230726	0.39	N	001630	2500	125 억		222069	N	N	0	N	00	N
48	20231024	100121	57	100.00	KOSPI		의약품	N	N	N	N		N	50400	-900	5	-1.75	15742200	310	24.96	51000	51200	50400	66600	36000	51300	50781.29	4.43	0	-37	52300	51800	50900	50400	49500	52050	50650	125	15300	2500	36930	100	1	5009861	2525	235.51	0.47	12	0.01	214.00	107743.00	62500	20230303	-19.36	45400	20230726	11.01	62500	-19.36	20230303	45400	11.01	20230726	62500	-19.36	20230303	45400	11.01	20230726	0.39	N	001630	2500	125 억		222069	N	N	0	N	00	N
49	20231024	090121	57	100.00	KOSPI		의약품	N	N	N	N		N	51000	-300	5	-0.58	3519000	69	5.56	51000	51000	51000	66600	36000	51300	51000.00	4.43	0	0	52300	51800	50900	50400	49500	52050	50650	125	15300	2500	36930	100	1	5009861	2555	238.32	0.47	12	0.00	214.00	107743.00	62500	20230303	-18.40	45400	20230726	12.33	62500	-18.40	20230303	45400	12.33	20230726	62500	-18.40	20230303	45400	12.33	20230726	0.39	N	001630	2500	125 억		222069	N	N	0	N	00	N
50	20231023	160121	57	100.00	KOSPI		의약품	N	N	N	N		N	51300	600	2	1.18	63036200	1242	30.23	50000	51400	50000	65900	35500	50700	50753.78	4.43	0	-13	52700	51700	51000	50000	49300	51350	49650	125	15200	2500	36500	100	1	5009861	2570	239.72	0.48	12	0.02	214.00	107743.00	62500	20230303	-17.92	45400	20230726	13.00	62500	-17.92	20230303	45400	13.00	20230726	62500	-17.92	20230303	45400	13.00	20230726	0.41	N	001630	2500	125 억		222068	N	N	0	N	00	N
51	20231023	150120	57	100.00	KOSPI		의약품	N	N	N	N		N	51300	600	2	1.18	58829400	1160	28.24	50000	51400	50000	65900	35500	50700	50715.00	4.43	0	-5	52700	51700	51000	50000	49300	51350	49650	125	15200	2500	36500	100	1	5009861	2570	239.72	0.48	12	0.02	214.00	107743.00	62500	20230303	-17.92	45400	20230726	13.00	62500	-17.92	20230303	45400	13.00	20230726	62500	-17.92	20230303	45400	13.00	20230726	0.41	N	001630	2500	125 억		222068	N	N	0	N	00	N
52	20231023	140120	57	100.00	KOSPI		의약품	N	N	N	N		N	51300	600	2	1.18	51953200	1026	24.98	50000	51300	50000	65900	35500	50700	50636.65	4.43	0	1	52700	51700	51000	50000	49300	51350	49650	125	15200	2500	36500	100	1	5009861	2570	239.72	0.48	12	0.02	214.00	107743.00	62500	20230303	-17.92	45400	20230726	13.00	62500	-17.92	20230303	45400	13.00	20230726	62500	-17.92	20230303	45400	13.00	20230726	0.41	N	001630	2500	125 억		222068	N	N	0	N	00	N
53	20231023	130121	57	100.00	KOSPI		의약품	N	N	N	N		N	51100	400	2	0.79	43659500	864	21.03	50000	51100	50000	65900	35500	50700	50531.83	4.43	0	-40	52700	51700	51000	50000	49300	51350	49650	125	15200	2500	36500	100	1	5009861	2560	238.79	0.47	12	0.02	214.00	107743.00	62500	20230303	-18.24	45400	20230726	12.56	62500	-18.24	20230303	45400	12.56	20230726	62500	-18.24	20230303	45400	12.56	20230726	0.41	N	001630	2500	125 억		222068	N	N	0	N	00	N
54	20231023	120120	57	100.00	KOSPI		의약품	N	N	N	N		N	50900	200	2	0.39	37119100	736	17.92	50000	50900	50000	65900	35500	50700	50433.56	4.43	0	-59	52700	51700	51000	50000	49300	51350	49650	125	15200	2500	36500	100	1	5009861	2550	237.85	0.47	12	0.01	214.00	107743.00	62500	20230303	-18.56	45400	20230726	12.11	62500	-18.56	20230303	45400	12.11	20230726	62500	-18.56	20230303	45400	12.11	20230726	0.41	N	001630	2500	125 억		222068	N	N	0	N	00	N
55	20231023	110120	57	100.00	KOSPI		의약품	N	N	N	N		N	50700	0	3	0.00	20896400	416	10.13	50000	50900	50000	65900	35500	50700	50231.73	4.43	0	-49	52700	51700	51000	50000	49300	51350	49650	125	15200	2500	36500	100	1	5009861	2540	236.92	0.47	12	0.01	214.00	107743.00	62500	20230303	-18.88	45400	20230726	11.67	62500	-18.88	20230303	45400	11.67	20230726	62500	-18.88	20230303	45400	11.67	20230726	0.41	N	001630	2500	125 억		222068	N	N	0	N	00	N
56	20231023	100120	57	100.00	KOSPI		의약품	N	N	N	N		N	50500	-200	5	-0.39	17402100	347	8.45	50000	50500	50000	65900	35500	50700	50150.14	4.43	0	-21	52700	51700	51000	50000	49300	51350	49650	125	15200	2500	36500	100	1	5009861	2530	235.98	0.47	12	0.01	214.00	107743.00	62500	20230303	-19.20	45400	20230726	11.23	62500	-19.20	20230303	45400	11.23	20230726	62500	-19.20	20230303	45400	11.23	20230726	0.41	N	001630	2500	125 억		222068	N	N	0	N	00	N
57	20231023	090121	57	100.00	KOSPI		의약품	N	N	N	N		N	50000	-700	5	-1.38	3700000	74	1.80	50000	50000	50000	65900	35500	50700	50000.00	4.43	0	20	52700	51700	51000	50000	49300	51350	49650	125	15200	2500	36500	100	1	5009861	2505	233.64	0.46	12	0.00	214.00	107743.00	62500	20230303	-20.00	45400	20230726	10.13	62500	-20.00	20230303	45400	10.13	20230726	62500	-20.00	20230303	45400	10.13	20230726	0.41	N	001630	2500	125 억		222068	N	N	0	N	00	N
58	20231020	160120	57	100.00	KOSPI		의약품	N	N	N	N		N	50700	-1400	5	-2.69	208015100	4084	121.01	51500	52000	50300	67700	36500	52100	50934.16	4.43	0	94	53700	52900	52200	51400	50700	52550	51050	125	15600	2500	37510	100	1	5009861	2540	236.92	0.47	12	0.08	214.00	107743.00	62500	20230303	-18.88	45400	20230726	11.67	62500	-18.88	20230303	45400	11.67	20230726	62500	-18.88	20230303	45400	11.67	20230726	0.41	N	001630	2500	125 억		221966	N	N	0	N	00	N
59	20231020	150121	57	100.00	KOSPI		의약품	N	N	N	N		N	50700	-1400	5	-2.69	173287000	3397	100.65	51500	52000	50500	67700	36500	52100	51011.78	4.43	0	-15	53700	52900	52200	51400	50700	52550	51050	125	15600	2500	37510	100	1	5009861	2540	236.92	0.47	12	0.07	214.00	107743.00	62500	20230303	-18.88	45400	20230726	11.67	62500	-18.88	20230303	45400	11.67	20230726	62500	-18.88	20230303	45400	11.67	20230726	0.41	N	001630	2500	125 억		221966	N	N	0	N	00	N
60	20231020	140121	57	100.00	KOSPI		의약품	N	N	N	N		N	50800	-1300	5	-2.50	148426200	2907	86.13	51500	52000	50500	67700	36500	52100	51058.20	4.43	0	-95	53700	52900	52200	51400	50700	52550	51050	125	15600	2500	37510	100	1	5009861	2545	237.38	0.47	12	0.06	214.00	107743.00	62500	20230303	-18.72	45400	20230726	11.89	62500	-18.72	20230303	45400	11.89	20230726	62500	-18.72	20230303	45400	11.89	20230726	0.41	N	001630	2500	125 억		221966	N	N	0	N	00	N
61	20231020	130119	57	100.00	KOSPI		의약품	N	N	N	N		N	50700	-1400	5	-2.69	125987600	2465	73.04	51500	52000	50500	67700	36500	52100	51110.59	4.43	0	-227	53700	52900	52200	51400	50700	52550	51050	125	15600	2500	37510	100	1	5009861	2540	236.92	0.47	12	0.05	214.00	107743.00	62500	20230303	-18.88	45400	20230726	11.67	62500	-18.88	20230303	45400	11.67	20230726	62500	-18.88	20230303	45400	11.67	20230726	0.41	N	001630	2500	125 억		221966	N	N	0	N	00	N
62	20231020	120120	57	100.00	KOSPI		의약품	N	N	N	N		N	50700	-1400	5	-2.69	99502500	1943	57.57	51500	52000	50500	67700	36500	52100	51210.76	4.43	0	-333	53700	52900	52200	51400	50700	52550	51050	125	15600	2500	37510	100	1	5009861	2540	236.92	0.47	12	0.04	214.00	107743.00	62500	20230303	-18.88	45400	20230726	11.67	62500	-18.88	20230303	45400	11.67	20230726	62500	-18.88	20230303	45400	11.67	20230726	0.41	N	001630	2500	125 억		221966	N	N	0	N	00	N
63	20231020	110121	57	100.00	KOSPI		의약품	N	N	N	N		N	51200	-900	5	-1.73	66726700	1298	38.46	51500	52000	51100	67700	36500	52100	51407.32	4.43	0	-297	53700	52900	52200	51400	50700	52550	51050	125	15600	2500	37510	100	1	5009861	2565	239.25	0.48	12	0.03	214.00	107743.00	62500	20230303	-18.08	45400	20230726	12.78	62500	-18.08	20230303	45400	12.78	20230726	62500	-18.08	20230303	45400	12.78	20230726	0.41	N	001630	2500	125 억		221966	N	N	0	N	00	N
64	20231020	100120	57	100.00	KOSPI		의약품	N	N	N	N		N	51500	-600	5	-1.15	23700400	459	13.60	51500	52000	51500	67700	36500	52100	51634.86	4.43	0	-79	53700	52900	52200	51400	50700	52550	51050	125	15600	2500	37510	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	0.41	N	001630	2500	125 억		221966	N	N	0	N	00	N
65	20231020	090120	57	100.00	KOSPI		의약품	N	N	N	N		N	51900	-200	5	-0.38	3969900	77	2.28	51500	51900	51500	67700	36500	52100	51557.14	4.43	0	0	53700	52900	52200	51400	50700	52550	51050	125	15600	2500	37510	100	1	5009861	2600	242.52	0.48	12	0.00	214.00	107743.00	62500	20230303	-16.96	45400	20230726	14.32	62500	-16.96	20230303	45400	14.32	20230726	62500	-16.96	20230303	45400	14.32	20230726	0.41	N	001630	2500	125 억		221966	N	N	0	N	00	N
66	20231019	160120	57	100.00	KOSPI		의약품	N	N	N	N		N	52100	-900	5	-1.70	175668900	3375	350.47	52800	53000	51500	68900	37100	53000	52050.04	4.45	0	-849	54266	53632	53166	52532	52066	53400	52300	125	15900	2500	38160	100	1	5009861	2610	243.46	0.48	12	0.07	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	0.43	N	001630	2500	125 억		222972	N	N	0	N	00	N
67	20231019	150120	57	100.00	KOSPI		의약품	N	N	N	N		N	52000	-1000	5	-1.89	161951800	3111	323.05	52800	53000	51500	68900	37100	53000	52057.79	4.45	0	-866	54266	53632	53166	52532	52066	53400	52300	125	15900	2500	38160	100	1	5009861	2605	242.99	0.48	12	0.06	214.00	107743.00	62500	20230303	-16.80	45400	20230726	14.54	62500	-16.80	20230303	45400	14.54	20230726	62500	-16.80	20230303	45400	14.54	20230726	0.43	N	001630	2500	125 억		222972	N	N	0	N	00	N
68	20231019	140121	57	100.00	KOSPI		의약품	N	N	N	N		N	52200	-800	5	-1.51	124879800	2400	249.22	52800	53000	51500	68900	37100	53000	52033.25	4.45	0	-823	54266	53632	53166	52532	52066	53400	52300	125	15900	2500	38160	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	0.43	N	001630	2500	125 억		222972	N	N	0	N	00	N
69	20231019	130120	57	100.00	KOSPI		의약품	N	N	N	N		N	52200	-800	5	-1.51	98748500	1898	197.09	52800	53000	51500	68900	37100	53000	52027.66	4.45	0	-741	54266	53632	53166	52532	52066	53400	52300	125	15900	2500	38160	100	1	5009861	2615	243.93	0.48	12	0.04	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	0.43	N	001630	2500	125 억		222972	N	N	0	N	00	N
70	20231019	120120	57	100.00	KOSPI		의약품	N	N	N	N		N	52200	-800	5	-1.51	55269200	1062	110.28	52800	53000	51500	68900	37100	53000	52042.56	4.45	0	-450	54266	53632	53166	52532	52066	53400	52300	125	15900	2500	38160	100	1	5009861	2615	243.93	0.48	12	0.02	214.00	107743.00	62500	20230303	-16.48	45400	20230726	14.98	62500	-16.48	20230303	45400	14.98	20230726	62500	-16.48	20230303	45400	14.98	20230726	0.43	N	001630	2500	125 억		222972	N	N	0	N	00	N
71	20231019	110120	57	100.00	KOSPI		의약품	N	N	N	N		N	52200	-800	5	-1.51	30932600	592	61.47	52800	53000	52100	68900	37100	53000	52251.01	4.45	0	-257	54266	53632	53166	52532	52066	53400	52300	125	15900	2500	38160	100	1	5009861	2615	243.93	0.48	12	0.01	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	0.43	N	001630	2500	125 억		222972	N	N	0	N	00	N
72	20231019	100120	57	100.00	KOSPI		의약품	N	N	N	N		N	52200	-800	5	-1.51	26908800	515	53.48	52800	53000	52100	68900	37100	53000	52250.10	4.45	0	-185	54266	53632	53166	52532	52066	53400	52300	125	15900	2500	38160	100	1	5009861	2615	243.93	0.48	12	0.01	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	0.43	N	001630	2500	125 억		222972	N	N	0	N	00	N
73	20231019	090120	57	100.00	KOSPI		의약품	N	N	N	N		N	52800	-200	5	-0.38	633600	12	1.25	52800	52800	52800	68900	37100	53000	52800.00	4.45	0	-12	54266	53632	53166	52532	52066	53400	52300	125	15900	2500	38160	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	0.43	N	001630	2500	125 억		222972	N	N	0	N	00	N
74	20231018	160120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53000	-600	5	-1.12	51139700	963	9.69	53600	53800	52700	69600	37600	53600	53104.57	4.46	0	-381	55333	54466	53833	52966	52333	54150	52650	125	16000	2500	38590	100	1	5009861	2655	247.66	0.49	12	0.02	214.00	107743.00	62500	20230303	-15.20	45400	20230726	16.74	62500	-15.20	20230303	45400	16.74	20230726	62500	-15.20	20230303	45400	16.74	20230726	0.43	N	001630	2500	125 억		223377	N	N	0	N	00	N
75	20231018	150120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52900	-700	5	-1.31	48490900	913	9.19	53600	53800	52700	69600	37600	53600	53111.61	4.46	0	-383	55333	54466	53833	52966	52333	54150	52650	125	16000	2500	38590	100	1	5009861	2650	247.20	0.49	12	0.02	214.00	107743.00	62500	20230303	-15.36	45400	20230726	16.52	62500	-15.36	20230303	45400	16.52	20230726	62500	-15.36	20230303	45400	16.52	20230726	0.43	N	001630	2500	125 억		223377	N	N	0	N	00	N
76	20231018	140119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	52700	-900	5	-1.68	44272800	833	8.39	53600	53800	52700	69600	37600	53600	53148.62	4.46	0	-355	55333	54466	53833	52966	52333	54150	52650	125	16000	2500	38590	100	1	5009861	2640	246.26	0.49	12	0.02	214.00	107743.00	62500	20230303	-15.68	45400	20230726	16.08	62500	-15.68	20230303	45400	16.08	20230726	62500	-15.68	20230303	45400	16.08	20230726	0.43	N	001630	2500	125 억		223377	N	N	0	N	00	N
77	20231018	130119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53200	-400	5	-0.75	16061000	300	3.02	53600	53800	53200	69600	37600	53600	53536.67	4.46	0	-9	55333	54466	53833	52966	52333	54150	52650	125	16000	2500	38590	100	1	5009861	2665	248.60	0.49	12	0.01	214.00	107743.00	62500	20230303	-14.88	45400	20230726	17.18	62500	-14.88	20230303	45400	17.18	20230726	62500	-14.88	20230303	45400	17.18	20230726	0.43	N	001630	2500	125 억		223377	N	N	0	N	00	N
78	20231018	120120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53400	-200	5	-0.37	14835400	277	2.79	53600	53800	53200	69600	37600	53600	53557.40	4.46	0	-6	55333	54466	53833	52966	52333	54150	52650	125	16000	2500	38590	100	1	5009861	2675	249.53	0.50	12	0.01	214.00	107743.00	62500	20230303	-14.56	45400	20230726	17.62	62500	-14.56	20230303	45400	17.62	20230726	62500	-14.56	20230303	45400	17.62	20230726	0.43	N	001630	2500	125 억		223377	N	N	0	N	00	N
79	20231018	110120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53400	-200	5	-0.37	12704900	237	2.39	53600	53800	53300	69600	37600	53600	53607.17	4.46	0	-3	55333	54466	53833	52966	52333	54150	52650	125	16000	2500	38590	100	1	5009861	2675	249.53	0.50	12	0.00	214.00	107743.00	62500	20230303	-14.56	45400	20230726	17.62	62500	-14.56	20230303	45400	17.62	20230726	62500	-14.56	20230303	45400	17.62	20230726	0.43	N	001630	2500	125 억		223377	N	N	0	N	00	N
80	20231018	100120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53400	-200	5	-0.37	9068900	169	1.70	53600	53800	53300	69600	37600	53600	53662.13	4.46	0	29	55333	54466	53833	52966	52333	54150	52650	125	16000	2500	38590	100	1	5009861	2675	249.53	0.50	12	0.00	214.00	107743.00	62500	20230303	-14.56	45400	20230726	17.62	62500	-14.56	20230303	45400	17.62	20230726	62500	-14.56	20230303	45400	17.62	20230726	0.43	N	001630	2500	125 억		223377	N	N	0	N	00	N
81	20231018	090120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	53600	0	3	0.00	696800	13	0.13	53600	53600	53600	69600	37600	53600	53600.00	4.46	0	0	55333	54466	53833	52966	52333	54150	52650	125	16000	2500	38590	100	1	5009861	2685	250.47	0.50	12	0.00	214.00	107743.00	62500	20230303	-14.24	45400	20230726	18.06	62500	-14.24	20230303	45400	18.06	20230726	62500	-14.24	20230303	45400	18.06	20230726	0.43	N	001630	2500	125 억		223377	N	N	0	N	00	N
82	20231017	160121	57	100.00	KOSPI		의약품	N	N	N	N		N	53600	-300	5	-0.56	536033900	9934	1164.60	53800	54700	53200	70000	37800	53900	53959.52	4.52	0	-3414	54633	54266	53733	53366	52833	54000	53100	125	16100	2500	38800	100	1	5009861	2685	250.47	0.50	12	0.20	214.00	107743.00	62500	20230303	-14.24	45400	20230726	18.06	62500	-14.24	20230303	45400	18.06	20230726	62500	-14.24	20230303	45400	18.06	20230726	0.42	N	001630	2500	125 억		226390	N	N	0	N	00	N
83	20231017	150119	57	100.00	KOSPI		의약품	N	N	N	N		N	53700	-200	5	-0.37	530296900	9827	1152.05	53800	54700	53200	70000	37800	53900	53963.25	4.52	0	-3404	54633	54266	53733	53366	52833	54000	53100	125	16100	2500	38800	100	1	5009861	2690	250.93	0.50	12	0.20	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	0.42	N	001630	2500	125 억		226390	N	N	0	N	00	N
84	20231017	140120	57	100.00	KOSPI		의약품	N	N	N	N		N	53400	-500	5	-0.93	480747500	8899	1043.26	53800	54700	53300	70000	37800	53900	54022.64	4.52	0	-2895	54633	54266	53733	53366	52833	54000	53100	125	16100	2500	38800	100	1	5009861	2675	249.53	0.50	12	0.18	214.00	107743.00	62500	20230303	-14.56	45400	20230726	17.62	62500	-14.56	20230303	45400	17.62	20230726	62500	-14.56	20230303	45400	17.62	20230726	0.42	N	001630	2500	125 억		226390	N	N	0	N	00	N
85	20231017	130120	57	100.00	KOSPI		의약품	N	N	N	N		N	53700	-200	5	-0.37	367368500	6781	794.96	53800	54700	53700	70000	37800	53900	54176.15	4.52	0	-1411	54633	54266	53733	53366	52833	54000	53100	125	16100	2500	38800	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	0.42	N	001630	2500	125 억		226390	N	N	0	N	00	N
86	20231017	120120	57	100.00	KOSPI		의약품	N	N	N	N		N	53900	0	3	0.00	338456400	6244	732.00	53800	54700	53700	70000	37800	53900	54205.06	4.52	0	-1470	54633	54266	53733	53366	52833	54000	53100	125	16100	2500	38800	100	1	5009861	2700	251.87	0.50	12	0.12	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	0.42	N	001630	2500	125 억		226390	N	N	0	N	00	N
87	20231017	110119	57	100.00	KOSPI		의약품	N	N	N	N		N	54600	700	2	1.30	145976200	2692	315.59	53800	54700	53700	70000	37800	53900	54225.93	4.52	0	-204	54633	54266	53733	53366	52833	54000	53100	125	16100	2500	38800	100	1	5009861	2735	255.14	0.51	12	0.05	214.00	107743.00	62500	20230303	-12.64	45400	20230726	20.26	62500	-12.64	20230303	45400	20.26	20230726	62500	-12.64	20230303	45400	20.26	20230726	0.42	N	001630	2500	125 억		226390	N	N	0	N	00	N
88	20231017	100119	57	100.00	KOSPI		의약품	N	N	N	N		N	53800	-100	5	-0.19	7747500	144	16.88	53800	53900	53700	70000	37800	53900	53802.08	4.52	0	-51	54633	54266	53733	53366	52833	54000	53100	125	16100	2500	38800	100	1	5009861	2695	251.40	0.50	12	0.00	214.00	107743.00	62500	20230303	-13.92	45400	20230726	18.50	62500	-13.92	20230303	45400	18.50	20230726	62500	-13.92	20230303	45400	18.50	20230726	0.42	N	001630	2500	125 억		226390	N	N	0	N	00	N
89	20231017	090120	57	100.00	KOSPI		의약품	N	N	N	N		N	53800	-100	5	-0.19	269000	5	0.59	53800	53800	53800	70000	37800	53900	53800.00	4.52	0	0	54633	54266	53733	53366	52833	54000	53100	125	16100	2500	38800	100	1	5009861	2695	251.40	0.50	12	0.00	214.00	107743.00	62500	20230303	-13.92	45400	20230726	18.50	62500	-13.92	20230303	45400	18.50	20230726	62500	-13.92	20230303	45400	18.50	20230726	0.42	N	001630	2500	125 억		226390	N	N	0	N	00	N
90	20231016	160119	57	100.00	KOSPI		의약품	N	N	N	N		N	53900	-100	5	-0.19	45668900	853	131.23	54000	54100	53200	70200	37800	54000	53539.16	4.52	0	-169	54600	54300	53700	53400	52800	54450	53550	125	16200	2500	38880	100	1	5009861	2700	251.87	0.50	12	0.02	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	0.43	N	001630	2500	125 억		226488	N	N	0	N	00	N
91	20231016	150118	57	100.00	KOSPI		의약품	N	N	N	N		N	53400	-600	5	-1.11	43572900	814	125.23	54000	54100	53200	70200	37800	54000	53529.36	4.52	0	-169	54600	54300	53700	53400	52800	54450	53550	125	16200	2500	38880	100	1	5009861	2675	249.53	0.50	12	0.02	214.00	107743.00	62500	20230303	-14.56	45400	20230726	17.62	62500	-14.56	20230303	45400	17.62	20230726	62500	-14.56	20230303	45400	17.62	20230726	0.43	N	001630	2500	125 억		226488	N	N	0	N	00	N
92	20231016	140119	57	100.00	KOSPI		의약품	N	N	N	N		N	53400	-600	5	-1.11	38121200	712	109.54	54000	54100	53200	70200	37800	54000	53541.01	4.52	0	-158	54600	54300	53700	53400	52800	54450	53550	125	16200	2500	38880	100	1	5009861	2675	249.53	0.50	12	0.01	214.00	107743.00	62500	20230303	-14.56	45400	20230726	17.62	62500	-14.56	20230303	45400	17.62	20230726	62500	-14.56	20230303	45400	17.62	20230726	0.43	N	001630	2500	125 억		226488	N	N	0	N	00	N
93	20231016	130120	57	100.00	KOSPI		의약품	N	N	N	N		N	53300	-700	5	-1.30	37373200	698	107.38	54000	54100	53200	70200	37800	54000	53543.27	4.52	0	-149	54600	54300	53700	53400	52800	54450	53550	125	16200	2500	38880	100	1	5009861	2670	249.07	0.49	12	0.01	214.00	107743.00	62500	20230303	-14.72	45400	20230726	17.40	62500	-14.72	20230303	45400	17.40	20230726	62500	-14.72	20230303	45400	17.40	20230726	0.43	N	001630	2500	125 억		226488	N	N	0	N	00	N
94	20231016	120120	57	100.00	KOSPI		의약품	N	N	N	N		N	53400	-600	5	-1.11	35664500	666	102.46	54000	54100	53200	70200	37800	54000	53550.30	4.52	0	-140	54600	54300	53700	53400	52800	54450	53550	125	16200	2500	38880	100	1	5009861	2675	249.53	0.50	12	0.01	214.00	107743.00	62500	20230303	-14.56	45400	20230726	17.62	62500	-14.56	20230303	45400	17.62	20230726	62500	-14.56	20230303	45400	17.62	20230726	0.43	N	001630	2500	125 억		226488	N	N	0	N	00	N
95	20231016	110119	57	100.00	KOSPI		의약품	N	N	N	N		N	53600	-400	5	-0.74	33846300	632	97.23	54000	54100	53200	70200	37800	54000	53554.27	4.52	0	-131	54600	54300	53700	53400	52800	54450	53550	125	16200	2500	38880	100	1	5009861	2685	250.47	0.50	12	0.01	214.00	107743.00	62500	20230303	-14.24	45400	20230726	18.06	62500	-14.24	20230303	45400	18.06	20230726	62500	-14.24	20230303	45400	18.06	20230726	0.43	N	001630	2500	125 억		226488	N	N	0	N	00	N
96	20231016	100118	57	100.00	KOSPI		의약품	N	N	N	N		N	53300	-700	5	-1.30	19336200	362	55.69	54000	54000	53200	70200	37800	54000	53414.92	4.52	0	-81	54600	54300	53700	53400	52800	54450	53550	125	16200	2500	38880	100	1	5009861	2670	249.07	0.49	12	0.01	214.00	107743.00	62500	20230303	-14.72	45400	20230726	17.40	62500	-14.72	20230303	45400	17.40	20230726	62500	-14.72	20230303	45400	17.40	20230726	0.43	N	001630	2500	125 억		226488	N	N	0	N	00	N
97	20231016	090119	57	100.00	KOSPI		의약품	N	N	N	N		N	54000	0	3	0.00	2376000	44	6.77	54000	54000	54000	70200	37800	54000	54000.00	4.52	0	0	54600	54300	53700	53400	52800	54450	53550	125	16200	2500	38880	100	1	5009861	2705	252.34	0.50	12	0.00	214.00	107743.00	62500	20230303	-13.60	45400	20230726	18.94	62500	-13.60	20230303	45400	18.94	20230726	62500	-13.60	20230303	45400	18.94	20230726	0.43	N	001630	2500	125 억		226488	N	N	0	N	00	N
98	20231012	160120	57	100.00	KOSPI		의약품	N	N	N	N		N	54000	1600	2	3.05	300089300	5587	277.27	52400	54300	52400	68100	36700	52400	53711.86	4.55	0	-1393	53600	53000	52700	52100	51800	52850	51950	125	15700	2500	37720	100	1	5009861	2705	252.34	0.50	12	0.11	214.00	107743.00	62500	20230303	-13.60	45400	20230726	18.94	62500	-13.60	20230303	45400	18.94	20230726	62500	-13.60	20230303	45400	18.94	20230726	0.44	N	001630	2500	125 억		227909	N	N	0	N	00	N
99	20231012	150119	57	100.00	KOSPI		의약품	N	N	N	N		N	53500	1100	2	2.10	286808900	5341	265.06	52400	54300	52400	68100	36700	52400	53699.48	4.55	0	-1371	53600	53000	52700	52100	51800	52850	51950	125	15700	2500	37720	100	1	5009861	2680	250.00	0.50	12	0.11	214.00	107743.00	62500	20230303	-14.40	45400	20230726	17.84	62500	-14.40	20230303	45400	17.84	20230726	62500	-14.40	20230303	45400	17.84	20230726	0.44	N	001630	2500	125 억		227909	N	N	0	N	00	N
100	20231012	140119	57	100.00	KOSPI		의약품	N	N	N	N		N	53600	1200	2	2.29	244348900	4552	225.91	52400	54300	52400	68100	36700	52400	53679.46	4.55	0	-1000	53600	53000	52700	52100	51800	52850	51950	125	15700	2500	37720	100	1	5009861	2685	250.47	0.50	12	0.09	214.00	107743.00	62500	20230303	-14.24	45400	20230726	18.06	62500	-14.24	20230303	45400	18.06	20230726	62500	-14.24	20230303	45400	18.06	20230726	0.44	N	001630	2500	125 억		227909	N	N	0	N	00	N
101	20231012	130118	57	100.00	KOSPI		의약품	N	N	N	N		N	54000	1600	2	3.05	220678700	4112	204.07	52400	54300	52400	68100	36700	52400	53667.00	4.55	0	-890	53600	53000	52700	52100	51800	52850	51950	125	15700	2500	37720	100	1	5009861	2705	252.34	0.50	12	0.08	214.00	107743.00	62500	20230303	-13.60	45400	20230726	18.94	62500	-13.60	20230303	45400	18.94	20230726	62500	-13.60	20230303	45400	18.94	20230726	0.44	N	001630	2500	125 억		227909	N	N	0	N	00	N
102	20231012	120120	57	100.00	KOSPI		의약품	N	N	N	N		N	54100	1700	2	3.24	204116200	3805	188.83	52400	54300	52400	68100	36700	52400	53644.20	4.55	0	-815	53600	53000	52700	52100	51800	52850	51950	125	15700	2500	37720	100	1	5009861	2710	252.80	0.50	12	0.08	214.00	107743.00	62500	20230303	-13.44	45400	20230726	19.16	62500	-13.44	20230303	45400	19.16	20230726	62500	-13.44	20230303	45400	19.16	20230726	0.44	N	001630	2500	125 억		227909	N	N	0	N	00	N
103	20231012	110119	57	100.00	KOSPI		의약품	N	N	N	N		N	54000	1600	2	3.05	180073300	3359	166.70	52400	54300	52400	68100	36700	52400	53609.20	4.55	0	-741	53600	53000	52700	52100	51800	52850	51950	125	15700	2500	37720	100	1	5009861	2705	252.34	0.50	12	0.07	214.00	107743.00	62500	20230303	-13.60	45400	20230726	18.94	62500	-13.60	20230303	45400	18.94	20230726	62500	-13.60	20230303	45400	18.94	20230726	0.44	N	001630	2500	125 억		227909	N	N	0	N	00	N
104	20231012	100120	57	100.00	KOSPI		의약품	N	N	N	N		N	53800	1400	2	2.67	124136600	2323	115.29	52400	54100	52400	68100	36700	52400	53438.05	4.55	0	-919	53600	53000	52700	52100	51800	52850	51950	125	15700	2500	37720	100	1	5009861	2695	251.40	0.50	12	0.05	214.00	107743.00	62500	20230303	-13.92	45400	20230726	18.50	62500	-13.92	20230303	45400	18.50	20230726	62500	-13.92	20230303	45400	18.50	20230726	0.44	N	001630	2500	125 억		227909	N	N	0	N	00	N
105	20231012	090119	57	100.00	KOSPI		의약품	N	N	N	N		N	52700	300	2	0.57	8228100	157	7.79	52400	52700	52400	68100	36700	52400	52408.28	4.55	0	4	53600	53000	52700	52100	51800	52850	51950	125	15700	2500	37720	100	1	5009861	2640	246.26	0.49	12	0.00	214.00	107743.00	62500	20230303	-15.68	45400	20230726	16.08	62500	-15.68	20230303	45400	16.08	20230726	62500	-15.68	20230303	45400	16.08	20230726	0.44	N	001630	2500	125 억		227909	N	N	0	N	00	N
106	20231011	160120	57	100.00	KOSPI		의약품	N	N	N	N		N	52400	-500	5	-0.95	101015800	1917	52.18	52400	53300	52400	68700	37100	52900	52694.73	4.56	0	-689	54633	53766	53133	52266	51633	53450	51950	125	15800	2500	38080	100	1	5009861	2625	244.86	0.49	12	0.04	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	0.43	N	001630	2500	125 억		228254	N	N	0	N	00	N
107	20231011	150119	57	100.00	KOSPI		의약품	N	N	N	N		N	52800	-100	5	-0.19	68789800	1303	35.47	52400	53300	52400	68700	37100	52900	52793.40	4.56	0	-590	54633	53766	53133	52266	51633	53450	51950	125	15800	2500	38080	100	1	5009861	2645	246.73	0.49	12	0.03	214.00	107743.00	62500	20230303	-15.52	45400	20230726	16.30	62500	-15.52	20230303	45400	16.30	20230726	62500	-15.52	20230303	45400	16.30	20230726	0.43	N	001630	2500	125 억		228254	N	N	0	N	00	N
108	20231011	140120	57	100.00	KOSPI		의약품	N	N	N	N		N	53200	300	2	0.57	53214600	1009	27.46	52400	53200	52400	68700	37100	52900	52739.94	4.56	0	-452	54633	53766	53133	52266	51633	53450	51950	125	15800	2500	38080	100	1	5009861	2665	248.60	0.49	12	0.02	214.00	107743.00	62500	20230303	-14.88	45400	20230726	17.18	62500	-14.88	20230303	45400	17.18	20230726	62500	-14.88	20230303	45400	17.18	20230726	0.43	N	001630	2500	125 억		228254	N	N	0	N	00	N
109	20231011	130119	57	100.00	KOSPI		의약품	N	N	N	N		N	52600	-300	5	-0.57	34553600	656	17.86	52400	53200	52400	68700	37100	52900	52673.17	4.56	0	-186	54633	53766	53133	52266	51633	53450	51950	125	15800	2500	38080	100	1	5009861	2635	245.79	0.49	12	0.01	214.00	107743.00	62500	20230303	-15.84	45400	20230726	15.86	62500	-15.84	20230303	45400	15.86	20230726	62500	-15.84	20230303	45400	15.86	20230726	0.43	N	001630	2500	125 억		228254	N	N	0	N	00	N
110	20231011	120120	57	100.00	KOSPI		의약품	N	N	N	N		N	52700	-200	5	-0.38	19674900	373	10.15	52400	53200	52400	68700	37100	52900	52747.72	4.56	0	-79	54633	53766	53133	52266	51633	53450	51950	125	15800	2500	38080	100	1	5009861	2640	246.26	0.49	12	0.01	214.00	107743.00	62500	20230303	-15.68	45400	20230726	16.08	62500	-15.68	20230303	45400	16.08	20230726	62500	-15.68	20230303	45400	16.08	20230726	0.43	N	001630	2500	125 억		228254	N	N	0	N	00	N
111	20231011	110119	57	100.00	KOSPI		의약품	N	N	N	N		N	52700	-200	5	-0.38	13241200	251	6.83	52400	53200	52400	68700	37100	52900	52753.78	4.56	0	22	54633	53766	53133	52266	51633	53450	51950	125	15800	2500	38080	100	1	5009861	2640	246.26	0.49	12	0.01	214.00	107743.00	62500	20230303	-15.68	45400	20230726	16.08	62500	-15.68	20230303	45400	16.08	20230726	62500	-15.68	20230303	45400	16.08	20230726	0.43	N	001630	2500	125 억		228254	N	N	0	N	00	N
112	20231011	100119	57	100.00	KOSPI		의약품	N	N	N	N		N	53100	200	2	0.38	7841700	149	4.06	52400	53200	52400	68700	37100	52900	52628.86	4.56	0	41	54633	53766	53133	52266	51633	53450	51950	125	15800	2500	38080	100	1	5009861	2660	248.13	0.49	12	0.00	214.00	107743.00	62500	20230303	-15.04	45400	20230726	16.96	62500	-15.04	20230303	45400	16.96	20230726	62500	-15.04	20230303	45400	16.96	20230726	0.43	N	001630	2500	125 억		228254	N	N	0	N	00	N
113	20231011	090119	57	100.00	KOSPI		의약품	N	N	N	N		N	52700	-200	5	-0.38	3513500	67	1.82	52400	52700	52400	68700	37100	52900	52440.30	4.56	0	9	54633	53766	53133	52266	51633	53450	51950	125	15800	2500	38080	100	1	5009861	2640	246.26	0.49	12	0.00	214.00	107743.00	62500	20230303	-15.68	45400	20230726	16.08	62500	-15.68	20230303	45400	16.08	20230726	62500	-15.68	20230303	45400	16.08	20230726	0.43	N	001630	2500	125 억		228254	N	N	0	N	00	N
114	20231010	160119	57	100.00	KOSPI		의약품	N	N	N	N		N	52900	-500	5	-0.94	196143200	3671	107.34	53400	54000	52500	69400	37400	53400	53431.31	4.57	0	-724	54666	54032	52866	52232	51066	54350	52550	125	16000	2500	38440	100	1	5009861	2650	247.20	0.49	12	0.07	214.00	107743.00	62500	20230303	-15.36	45400	20230726	16.52	62500	-15.36	20230303	45400	16.52	20230726	62500	-15.36	20230303	45400	16.52	20230726	0.43	N	001630	2500	125 억		228823	N	N	0	N	00	N
115	20231010	150119	57	100.00	KOSPI		의약품	N	N	N	N		N	52700	-700	5	-1.31	193396800	3619	105.82	53400	54000	52500	69400	37400	53400	53440.41	4.57	0	-712	54666	54032	52866	52232	51066	54350	52550	125	16000	2500	38440	100	1	5009861	2640	246.26	0.49	12	0.07	214.00	107743.00	62500	20230303	-15.68	45400	20230726	16.08	62500	-15.68	20230303	45400	16.08	20230726	62500	-15.68	20230303	45400	16.08	20230726	0.43	N	001630	2500	125 억		228823	N	N	0	N	00	N
116	20231010	140119	57	100.00	KOSPI		의약품	N	N	N	N		N	52900	-500	5	-0.94	164220200	3064	89.59	53400	54000	52600	69400	37400	53400	53603.31	4.57	0	-928	54666	54032	52866	52232	51066	54350	52550	125	16000	2500	38440	100	1	5009861	2650	247.20	0.49	12	0.06	214.00	107743.00	62500	20230303	-15.36	45400	20230726	16.52	62500	-15.36	20230303	45400	16.52	20230726	62500	-15.36	20230303	45400	16.52	20230726	0.43	N	001630	2500	125 억		228823	N	N	0	N	00	N
117	20231010	130119	57	100.00	KOSPI		의약품	N	N	N	N		N	52900	-500	5	-0.94	158680800	2959	86.52	53400	54000	52800	69400	37400	53400	53634.42	4.57	0	-825	54666	54032	52866	52232	51066	54350	52550	125	16000	2500	38440	100	1	5009861	2650	247.20	0.49	12	0.06	214.00	107743.00	62500	20230303	-15.36	45400	20230726	16.52	62500	-15.36	20230303	45400	16.52	20230726	62500	-15.36	20230303	45400	16.52	20230726	0.43	N	001630	2500	125 억		228823	N	N	0	N	00	N
118	20231010	120119	57	100.00	KOSPI		의약품	N	N	N	N		N	53000	-400	5	-0.75	154067800	2872	83.98	53400	54000	52800	69400	37400	53400	53653.61	4.57	0	-798	54666	54032	52866	52232	51066	54350	52550	125	16000	2500	38440	100	1	5009861	2655	247.66	0.49	12	0.06	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	0.43	N	001630	2500	125 억		228823	N	N	0	N	00	N
119	20231010	110117	57	100.00	KOSPI		의약품	N	N	N	N		N	53700	300	2	0.56	66911900	1246	36.43	53400	54000	52800	69400	37400	53400	53727.66	4.57	0	96	54666	54032	52866	52232	51066	54350	52550	125	16000	2500	38440	100	1	5009861	2690	250.93	0.50	12	0.02	214.00	107743.00	62500	20230303	-14.08	45400	20230726	18.28	62500	-14.08	20230303	45400	18.28	20230726	62500	-14.08	20230303	45400	18.28	20230726	0.43	N	001630	2500	125 억		228823	N	N	0	N	00	N
120	20231010	100118	57	100.00	KOSPI		의약품	N	N	N	N		N	53800	400	2	0.75	43440900	809	23.65	53400	54000	52800	69400	37400	53400	53738.93	4.57	0	124	54666	54032	52866	52232	51066	54350	52550	125	16000	2500	38440	100	1	5009861	2695	251.40	0.50	12	0.02	214.00	107743.00	62500	20230303	-13.92	45400	20230726	18.50	62500	-13.92	20230303	45400	18.50	20230726	62500	-13.92	20230303	45400	18.50	20230726	0.43	N	001630	2500	125 억		228823	N	N	0	N	00	N
121	20231010	090119	57	100.00	KOSPI		의약품	N	N	N	N		N	53400	0	3	0.00	11267400	211	6.17	53400	53400	53400	69400	37400	53400	53400.00	4.57	0	0	54666	54032	52866	52232	51066	54350	52550	125	16000	2500	38440	100	1	5009861	2675	249.53	0.50	12	0.00	214.00	107743.00	62500	20230303	-14.56	45400	20230726	17.62	62500	-14.56	20230303	45400	17.62	20230726	62500	-14.56	20230303	45400	17.62	20230726	0.43	N	001630	2500	125 억		228823	N	N	0	N	00	N
122	20231006	160119	57	100.00	KOSPI		의약품	N	N	N	N		N	53400	0	3	0.00	179442600	3402	71.44	51700	53500	51700	69400	37400	53400	52746.21	4.60	0	-1607	55133	54266	52733	51866	50333	54700	52300	125	16000	2500	38440	100	1	5009861	2675	249.53	0.50	12	0.07	214.00	107743.00	62500	20230303	-14.56	45400	20230726	17.62	62500	-14.56	20230303	45400	17.62	20230726	62500	-14.56	20230303	45400	17.62	20230726	0.44	N	001630	2500	125 억		230406	N	N	0	N	00	N
123	20231006	150118	57	100.00	KOSPI		의약품	N	N	N	N		N	52500	-900	5	-1.69	146990600	2789	58.57	51700	53500	51700	69400	37400	53400	52703.69	4.60	0	-1112	55133	54266	52733	51866	50333	54700	52300	125	16000	2500	38440	100	1	5009861	2630	245.33	0.49	12	0.06	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	0.44	N	001630	2500	125 억		230406	N	N	0	N	00	N
124	20231006	140119	57	100.00	KOSPI		의약품	N	N	N	N		N	52800	-600	5	-1.12	78245300	1488	31.25	51700	53500	51700	69400	37400	53400	52584.21	4.60	0	-96	55133	54266	52733	51866	50333	54700	52300	125	16000	2500	38440	100	1	5009861	2645	246.73	0.49	12	0.03	214.00	107743.00	62500	20230303	-15.52	45400	20230726	16.30	62500	-15.52	20230303	45400	16.30	20230726	62500	-15.52	20230303	45400	16.30	20230726	0.44	N	001630	2500	125 억		230406	N	N	0	N	00	N
125	20231006	130118	57	100.00	KOSPI		의약품	N	N	N	N		N	52600	-800	5	-1.50	73342800	1395	29.29	51700	53500	51700	69400	37400	53400	52575.48	4.60	0	-98	55133	54266	52733	51866	50333	54700	52300	125	16000	2500	38440	100	1	5009861	2635	245.79	0.49	12	0.03	214.00	107743.00	62500	20230303	-15.84	45400	20230726	15.86	62500	-15.84	20230303	45400	15.86	20230726	62500	-15.84	20230303	45400	15.86	20230726	0.44	N	001630	2500	125 억		230406	N	N	0	N	00	N
126	20231006	120118	57	100.00	KOSPI		의약품	N	N	N	N		N	52700	-700	5	-1.31	52776000	1004	21.08	51700	53500	51700	69400	37400	53400	52565.74	4.60	0	13	55133	54266	52733	51866	50333	54700	52300	125	16000	2500	38440	100	1	5009861	2640	246.26	0.49	12	0.02	214.00	107743.00	62500	20230303	-15.68	45400	20230726	16.08	62500	-15.68	20230303	45400	16.08	20230726	62500	-15.68	20230303	45400	16.08	20230726	0.44	N	001630	2500	125 억		230406	N	N	0	N	00	N
127	20231006	110117	57	100.00	KOSPI		의약품	N	N	N	N		N	52700	-700	5	-1.31	41248000	785	16.48	51700	53500	51700	69400	37400	53400	52545.22	4.60	0	46	55133	54266	52733	51866	50333	54700	52300	125	16000	2500	38440	100	1	5009861	2640	246.26	0.49	12	0.02	214.00	107743.00	62500	20230303	-15.68	45400	20230726	16.08	62500	-15.68	20230303	45400	16.08	20230726	62500	-15.68	20230303	45400	16.08	20230726	0.44	N	001630	2500	125 억		230406	N	N	0	N	00	N
128	20231006	100118	57	100.00	KOSPI		의약품	N	N	N	N		N	52800	-600	5	-1.12	27340100	522	10.96	51700	53500	51700	69400	37400	53400	52375.67	4.60	0	140	55133	54266	52733	51866	50333	54700	52300	125	16000	2500	38440	100	1	5009861	2645	246.73	0.49	12	0.01	214.00	107743.00	62500	20230303	-15.52	45400	20230726	16.30	62500	-15.52	20230303	45400	16.30	20230726	62500	-15.52	20230303	45400	16.30	20230726	0.44	N	001630	2500	125 억		230406	N	N	0	N	00	N
129	20231006	090117	57	100.00	KOSPI		의약품	N	N	N	N		N	52300	-1100	5	-2.06	16978400	327	6.87	51700	52800	51700	69400	37400	53400	51921.71	4.60	0	27	55133	54266	52733	51866	50333	54700	52300	125	16000	2500	38440	100	1	5009861	2620	244.39	0.49	12	0.01	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	0.44	N	001630	2500	125 억		230406	N	N	0	N	00	N