KissMeData/293480/price/prices-20231101.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	20231130	161149	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13570	-80	5	-0.59	175461240	12906	89.61	13650	13700	13550	17740	9560	13650	13595.55	0.00	0	-792	13910	13780	13530	13400	13150	13845	13465	89	4090	500	10370	10	1	17772946	2412	9.92	0.86	12	0.07	1368.00	15716.00	19950	20230102	-31.98	13280	20231129	2.18	19950	-31.98	20230102	13280	2.18	20231129	19950	-31.98	20230102	13280	2.18	20231129	1.31	N	293480	500	88 억		0	N	N	0	N	00	N
3	20231130	151148	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13560	-90	5	-0.66	153975330	11322	78.61	13650	13700	13550	17740	9560	13650	13599.66	0.00	0	-764	13910	13780	13530	13400	13150	13845	13465	89	4090	500	10370	10	1	17772946	2410	9.91	0.86	12	0.06	1368.00	15716.00	19950	20230102	-32.03	13280	20231129	2.11	19950	-32.03	20230102	13280	2.11	20231129	19950	-32.03	20230102	13280	2.11	20231129	1.31	N	293480	500	88 억		0	N	N	0	N	00	N
4	20231130	141145	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13570	-80	5	-0.59	128787110	9465	65.72	13650	13700	13550	17740	9560	13650	13606.67	0.00	0	-804	13910	13780	13530	13400	13150	13845	13465	89	4090	500	10370	10	1	17772946	2412	9.92	0.86	12	0.05	1368.00	15716.00	19950	20230102	-31.98	13280	20231129	2.18	19950	-31.98	20230102	13280	2.18	20231129	19950	-31.98	20230102	13280	2.18	20231129	1.31	N	293480	500	88 억		0	N	N	0	N	00	N
5	20231130	131143	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13590	-60	5	-0.44	105551670	7755	53.84	13650	13700	13550	17740	9560	13650	13610.79	0.00	0	-342	13910	13780	13530	13400	13150	13845	13465	89	4090	500	10370	10	1	17772946	2415	9.93	0.86	12	0.04	1368.00	15716.00	19950	20230102	-31.88	13280	20231129	2.33	19950	-31.88	20230102	13280	2.33	20231129	19950	-31.88	20230102	13280	2.33	20231129	1.31	N	293480	500	88 억		0	N	N	0	N	00	N
6	20231130	121158	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13590	-60	5	-0.44	68854480	5051	35.07	13650	13700	13560	17740	9560	13650	13631.85	0.00	0	-566	13910	13780	13530	13400	13150	13845	13465	89	4090	500	10370	10	1	17772946	2415	9.93	0.86	12	0.03	1368.00	15716.00	19950	20230102	-31.88	13280	20231129	2.33	19950	-31.88	20230102	13280	2.33	20231129	19950	-31.88	20230102	13280	2.33	20231129	1.31	N	293480	500	88 억		0	N	N	0	N	00	N
7	20231130	111152	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13640	-10	5	-0.07	41641560	3052	21.19	13650	13700	13560	17740	9560	13650	13644.02	0.00	0	-285	13910	13780	13530	13400	13150	13845	13465	89	4090	500	10370	10	1	17772946	2424	9.97	0.87	12	0.02	1368.00	15716.00	19950	20230102	-31.63	13280	20231129	2.71	19950	-31.63	20230102	13280	2.71	20231129	19950	-31.63	20230102	13280	2.71	20231129	1.31	N	293480	500	88 억		0	N	N	0	N	00	N
8	20231130	101144	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13680	30	2	0.22	35236260	2583	17.93	13650	13700	13560	17740	9560	13650	13641.60	0.00	0	-248	13910	13780	13530	13400	13150	13845	13465	89	4090	500	10370	10	1	17772946	2431	10.00	0.87	12	0.01	1368.00	15716.00	19950	20230102	-31.43	13280	20231129	3.01	19950	-31.43	20230102	13280	3.01	20231129	19950	-31.43	20230102	13280	3.01	20231129	1.31	N	293480	500	88 억		0	N	N	0	N	00	N
9	20231130	091145	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13560	-90	5	-0.66	4007750	295	2.05	13650	13650	13560	17740	9560	13650	13585.59	0.00	0	-126	13910	13780	13530	13400	13150	13845	13465	89	4090	500	10370	10	1	17772946	2410	9.91	0.86	12	0.00	1368.00	15716.00	19950	20230102	-32.03	13280	20231129	2.11	19950	-32.03	20230102	13280	2.11	20231129	19950	-32.03	20230102	13280	2.11	20231129	1.31	N	293480	500	88 억		0	N	N	0	N	00	N
10	20231129	161139	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13650	50	2	0.37	194844080	14403	98.79	13580	13660	13280	17680	9520	13600	13521.03	0.00	0	-1128	13700	13650	13610	13560	13520	13645	13555	89	4080	500	10330	10	1	17772946	2426	9.98	0.87	12	0.08	1368.00	15716.00	19950	20230102	-31.58	13280	20231129	2.79	19950	-31.58	20230102	13280	2.79	20231129	19950	-31.58	20230102	13280	2.79	20231129	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
11	20231129	151151	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13550	-50	5	-0.37	161930210	11987	82.22	13580	13650	13280	17680	9520	13600	13508.82	0.00	0	-901	13700	13650	13610	13560	13520	13645	13555	89	4080	500	10330	10	1	17772946	2408	9.90	0.86	12	0.07	1368.00	15716.00	19950	20230102	-32.08	13280	20231129	2.03	19950	-32.08	20230102	13280	2.03	20231129	19950	-32.08	20230102	13280	2.03	20231129	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
12	20231129	141143	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13570	-30	5	-0.22	142624420	10563	72.45	13580	13650	13280	17680	9520	13600	13502.26	0.00	0	-373	13700	13650	13610	13560	13520	13645	13555	89	4080	500	10330	10	1	17772946	2412	9.92	0.86	12	0.06	1368.00	15716.00	19950	20230102	-31.98	13280	20231129	2.18	19950	-31.98	20230102	13280	2.18	20231129	19950	-31.98	20230102	13280	2.18	20231129	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
13	20231129	131145	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13600	0	3	0.00	126399860	9370	64.27	13580	13650	13280	17680	9520	13600	13489.85	0.00	0	-138	13700	13650	13610	13560	13520	13645	13555	89	4080	500	10330	10	1	17772946	2417	9.94	0.87	12	0.05	1368.00	15716.00	19950	20230102	-31.83	13280	20231129	2.41	19950	-31.83	20230102	13280	2.41	20231129	19950	-31.83	20230102	13280	2.41	20231129	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
14	20231129	121146	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13600	0	3	0.00	109435340	8123	55.72	13580	13650	13280	17680	9520	13600	13472.28	0.00	0	-24	13700	13650	13610	13560	13520	13645	13555	89	4080	500	10330	10	1	17772946	2417	9.94	0.87	12	0.05	1368.00	15716.00	19950	20230102	-31.83	13280	20231129	2.41	19950	-31.83	20230102	13280	2.41	20231129	19950	-31.83	20230102	13280	2.41	20231129	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
15	20231129	111146	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13590	-10	5	-0.07	100099990	7436	51.00	13580	13650	13280	17680	9520	13600	13461.54	0.00	0	-23	13700	13650	13610	13560	13520	13645	13555	89	4080	500	10330	10	1	17772946	2415	9.93	0.86	12	0.04	1368.00	15716.00	19950	20230102	-31.88	13280	20231129	2.33	19950	-31.88	20230102	13280	2.33	20231129	19950	-31.88	20230102	13280	2.33	20231129	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
16	20231129	101143	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	13580	-20	5	-0.15	91830280	6827	46.83	13580	13650	13280	17680	9520	13600	13451.04	0.00	0	-13	13700	13650	13610	13560	13520	13645	13555	89	4080	500	10330	10	1	17772946	2414	9.93	0.86	12	0.04	1368.00	15716.00	19950	20230102	-31.93	13280	20231129	2.26	19950	-31.93	20230102	13280	2.26	20231129	19950	-31.93	20230102	13280	2.26	20231129	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
17	20231129	091138	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13640	40	2	0.29	4402540	324	2.22	13580	13650	13570	17680	9520	13600	13588.09	0.00	0	-2	13700	13650	13610	13560	13520	13645	13555	89	4080	500	10330	10	1	17772946	2424	9.97	0.87	12	0.00	1368.00	15716.00	19950	20230102	-31.63	13290	20230726	2.63	19950	-31.63	20230102	13290	2.63	20230726	19950	-31.63	20230102	13290	2.63	20230726	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
18	20231128	161138	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13600	0	3	0.00	198320340	14579	65.81	13600	13660	13570	17680	9520	13600	13603.15	0.00	0	-3062	13880	13740	13660	13520	13440	13700	13480	89	4080	500	10330	10	1	17772946	2417	9.94	0.87	12	0.08	1368.00	15716.00	19950	20230102	-31.83	13290	20230726	2.33	19950	-31.83	20230102	13290	2.33	20230726	19950	-31.83	20230102	13290	2.33	20230726	1.28	N	293480	500	88 억		0	N	N	4	N	00	N
19	20231128	151020	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13610	10	2	0.07	193126160	14197	64.09	13600	13660	13570	17680	9520	13600	13603.31	0.00	0	-3140	13880	13740	13660	13520	13440	13700	13480	89	4080	500	10330	10	1	17772946	2419	9.95	0.87	12	0.08	1368.00	15716.00	19950	20230102	-31.78	13290	20230726	2.41	19950	-31.78	20230102	13290	2.41	20230726	19950	-31.78	20230102	13290	2.41	20230726	1.28	N	293480	500	88 억		0	N	N	4	N	00	N
20	20231128	141139	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13590	-10	5	-0.07	166520950	12238	55.24	13600	13660	13580	17680	9520	13600	13606.88	0.00	0	-3167	13880	13740	13660	13520	13440	13700	13480	89	4080	500	10330	10	1	17772946	2415	9.93	0.86	12	0.07	1368.00	15716.00	19950	20230102	-31.88	13290	20230726	2.26	19950	-31.88	20230102	13290	2.26	20230726	19950	-31.88	20230102	13290	2.26	20230726	1.28	N	293480	500	88 억		0	N	N	4	N	00	N
21	20231128	131131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13590	-10	5	-0.07	137533590	10105	45.61	13600	13660	13580	17680	9520	13600	13610.45	0.00	0	-3167	13880	13740	13660	13520	13440	13700	13480	89	4080	500	10330	10	1	17772946	2415	9.93	0.86	12	0.06	1368.00	15716.00	19950	20230102	-31.88	13290	20230726	2.26	19950	-31.88	20230102	13290	2.26	20230726	19950	-31.88	20230102	13290	2.26	20230726	1.28	N	293480	500	88 억		0	N	N	4	N	00	N
22	20231128	121138	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13580	-20	5	-0.15	126217070	9273	41.86	13600	13660	13580	17680	9520	13600	13611.24	0.00	0	-3166	13880	13740	13660	13520	13440	13700	13480	89	4080	500	10330	10	1	17772946	2414	9.93	0.86	12	0.05	1368.00	15716.00	19950	20230102	-31.93	13290	20230726	2.18	19950	-31.93	20230102	13290	2.18	20230726	19950	-31.93	20230102	13290	2.18	20230726	1.28	N	293480	500	88 억		0	N	N	4	N	00	N
23	20231128	111138	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13590	-10	5	-0.07	109122270	8015	36.18	13600	13660	13580	17680	9520	13600	13614.76	0.00	0	-3001	13880	13740	13660	13520	13440	13700	13480	89	4080	500	10330	10	1	17772946	2415	9.93	0.86	12	0.05	1368.00	15716.00	19950	20230102	-31.88	13290	20230726	2.26	19950	-31.88	20230102	13290	2.26	20230726	19950	-31.88	20230102	13290	2.26	20230726	1.28	N	293480	500	88 억		0	N	N	4	N	00	N
24	20231128	101133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13610	10	2	0.07	73583090	5403	24.39	13600	13660	13580	17680	9520	13600	13618.93	0.00	0	-2815	13880	13740	13660	13520	13440	13700	13480	89	4080	500	10330	10	1	17772946	2419	9.95	0.87	12	0.03	1368.00	15716.00	19950	20230102	-31.78	13290	20230726	2.41	19950	-31.78	20230102	13290	2.41	20230726	19950	-31.78	20230102	13290	2.41	20230726	1.28	N	293480	500	88 억		0	N	N	4	N	00	N
25	20231128	091134	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13630	30	2	0.22	231310	17	0.08	13600	13650	13600	17680	9520	13600	13606.47	0.00	0	0	13880	13740	13660	13520	13440	13700	13480	89	4080	500	10330	10	1	17772946	2422	9.96	0.87	12	0.00	1368.00	15716.00	19950	20230102	-31.68	13290	20230726	2.56	19950	-31.68	20230102	13290	2.56	20230726	19950	-31.68	20230102	13290	2.56	20230726	1.28	N	293480	500	88 억		0	N	N	4	N	00	N
26	20231127	161125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13600	-120	5	-0.87	301757770	22152	204.22	13720	13800	13580	17830	9610	13720	13622.41	0.00	0	-1260	13853	13786	13743	13676	13633	13765	13655	89	4110	500	10420	10	1	17772946	2417	9.94	0.87	12	0.12	1368.00	15716.00	19950	20230102	-31.83	13290	20230726	2.33	19950	-31.83	20230102	13290	2.33	20230726	19950	-31.83	20230102	13290	2.33	20230726	1.29	N	293480	500	88 억		0	N	N	4	N	00	N
27	20231127	151138	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13650	-70	5	-0.51	281951750	20696	190.80	13720	13800	13580	17830	9610	13720	13623.49	0.00	0	-1264	13853	13786	13743	13676	13633	13765	13655	89	4110	500	10420	10	1	17772946	2426	9.98	0.87	12	0.12	1368.00	15716.00	19950	20230102	-31.58	13290	20230726	2.71	19950	-31.58	20230102	13290	2.71	20230726	19950	-31.58	20230102	13290	2.71	20230726	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
28	20231127	141135	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13630	-90	5	-0.66	263430890	19337	178.27	13720	13800	13580	17830	9610	13720	13623.15	0.00	0	-1254	13853	13786	13743	13676	13633	13765	13655	89	4110	500	10420	10	1	17772946	2422	9.96	0.87	12	0.11	1368.00	15716.00	19950	20230102	-31.68	13290	20230726	2.56	19950	-31.68	20230102	13290	2.56	20230726	19950	-31.68	20230102	13290	2.56	20230726	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
29	20231127	131138	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13640	-80	5	-0.58	256995210	18864	173.91	13720	13800	13580	17830	9610	13720	13623.58	0.00	0	-1198	13853	13786	13743	13676	13633	13765	13655	89	4110	500	10420	10	1	17772946	2424	9.97	0.87	12	0.11	1368.00	15716.00	19950	20230102	-31.63	13290	20230726	2.63	19950	-31.63	20230102	13290	2.63	20230726	19950	-31.63	20230102	13290	2.63	20230726	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
30	20231127	121143	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13630	-90	5	-0.66	250291770	18372	169.37	13720	13800	13580	17830	9610	13720	13623.55	0.00	0	-1173	13853	13786	13743	13676	13633	13765	13655	89	4110	500	10420	10	1	17772946	2422	9.96	0.87	12	0.10	1368.00	15716.00	19950	20230102	-31.68	13290	20230726	2.56	19950	-31.68	20230102	13290	2.56	20230726	19950	-31.68	20230102	13290	2.56	20230726	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
31	20231127	111124	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13590	-130	5	-0.95	193825290	14220	131.10	13720	13800	13580	17830	9610	13720	13630.47	0.00	0	-997	13853	13786	13743	13676	13633	13765	13655	89	4110	500	10420	10	1	17772946	2415	9.93	0.86	12	0.08	1368.00	15716.00	19950	20230102	-31.88	13290	20230726	2.26	19950	-31.88	20230102	13290	2.26	20230726	19950	-31.88	20230102	13290	2.26	20230726	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
32	20231127	101122	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13690	-30	5	-0.22	53640050	3918	36.12	13720	13800	13650	17830	9610	13720	13690.67	0.00	0	-603	13853	13786	13743	13676	13633	13765	13655	89	4110	500	10420	10	1	17772946	2433	10.01	0.87	12	0.02	1368.00	15716.00	19950	20230102	-31.38	13290	20230726	3.01	19950	-31.38	20230102	13290	3.01	20230726	19950	-31.38	20230102	13290	3.01	20230726	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
33	20231127	091125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13700	-20	5	-0.15	4829900	352	3.25	13720	13800	13700	17830	9610	13720	13721.31	0.00	0	-11	13853	13786	13743	13676	13633	13765	13655	89	4110	500	10420	10	1	17772946	2435	10.01	0.87	12	0.00	1368.00	15716.00	19950	20230102	-31.33	13290	20230726	3.09	19950	-31.33	20230102	13290	3.09	20230726	19950	-31.33	20230102	13290	3.09	20230726	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
34	20231124	161118	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13720	-80	5	-0.58	146783330	10695	96.17	13810	13810	13700	17940	9660	13800	13724.51	0.00	0	-549	13966	13882	13786	13702	13606	13925	13745	89	4140	500	10480	10	1	17772946	2438	10.03	0.87	12	0.06	1368.00	15716.00	19950	20230102	-31.23	13290	20230726	3.24	19950	-31.23	20230102	13290	3.24	20230726	19950	-31.23	20230102	13290	3.24	20230726	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
35	20231124	151127	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13700	-100	5	-0.72	128425420	9356	84.13	13810	13810	13700	17940	9660	13800	13726.53	0.00	0	183	13966	13882	13786	13702	13606	13925	13745	89	4140	500	10480	10	1	17772946	2435	10.01	0.87	12	0.05	1368.00	15716.00	19950	20230102	-31.33	13290	20230726	3.09	19950	-31.33	20230102	13290	3.09	20230726	19950	-31.33	20230102	13290	3.09	20230726	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
36	20231124	141124	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13710	-90	5	-0.65	102168620	7440	66.90	13810	13810	13700	17940	9660	13800	13732.34	0.00	0	186	13966	13882	13786	13702	13606	13925	13745	89	4140	500	10480	10	1	17772946	2437	10.02	0.87	12	0.04	1368.00	15716.00	19950	20230102	-31.28	13290	20230726	3.16	19950	-31.28	20230102	13290	3.16	20230726	19950	-31.28	20230102	13290	3.16	20230726	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
37	20231124	131120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13740	-60	5	-0.43	86960960	6331	56.93	13810	13810	13700	17940	9660	13800	13735.74	0.00	0	206	13966	13882	13786	13702	13606	13925	13745	89	4140	500	10480	10	1	17772946	2442	10.04	0.87	12	0.04	1368.00	15716.00	19950	20230102	-31.13	13290	20230726	3.39	19950	-31.13	20230102	13290	3.39	20230726	19950	-31.13	20230102	13290	3.39	20230726	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
38	20231124	121128	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13750	-50	5	-0.36	74360250	5412	48.66	13810	13810	13710	17940	9660	13800	13739.88	0.00	0	116	13966	13882	13786	13702	13606	13925	13745	89	4140	500	10480	10	1	17772946	2444	10.05	0.87	12	0.03	1368.00	15716.00	19950	20230102	-31.08	13290	20230726	3.46	19950	-31.08	20230102	13290	3.46	20230726	19950	-31.08	20230102	13290	3.46	20230726	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
39	20231124	111124	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13720	-80	5	-0.58	49547590	3603	32.40	13810	13810	13710	17940	9660	13800	13751.76	0.00	0	-182	13966	13882	13786	13702	13606	13925	13745	89	4140	500	10480	10	1	17772946	2438	10.03	0.87	12	0.02	1368.00	15716.00	19950	20230102	-31.23	13290	20230726	3.24	19950	-31.23	20230102	13290	3.24	20230726	19950	-31.23	20230102	13290	3.24	20230726	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
40	20231124	101126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13770	-30	5	-0.22	20299480	1474	13.25	13810	13810	13740	17940	9660	13800	13771.70	0.00	0	-205	13966	13882	13786	13702	13606	13925	13745	89	4140	500	10480	10	1	17772946	2447	10.07	0.88	12	0.01	1368.00	15716.00	19950	20230102	-30.98	13290	20230726	3.61	19950	-30.98	20230102	13290	3.61	20230726	19950	-30.98	20230102	13290	3.61	20230726	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
41	20231124	091119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	0	3	0.00	8559610	621	5.58	13810	13810	13770	17940	9660	13800	13783.59	0.00	0	89	13966	13882	13786	13702	13606	13925	13745	89	4140	500	10480	10	1	17772946	2453	10.09	0.88	12	0.00	1368.00	15716.00	19950	20230102	-30.83	13290	20230726	3.84	19950	-30.83	20230102	13290	3.84	20230726	19950	-30.83	20230102	13290	3.84	20230726	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
42	20231123	161105	57	100.00	KOSPI		의약품	N	N	N	N		N	13800	-20	5	-0.14	152218390	11061	161.38	13780	13870	13690	17960	9680	13820	13761.71	0.00	0	663	13960	13890	13830	13760	13700	13860	13730	89	4140	500	10500	10	1	17772946	2453	10.09	0.88	12	0.06	1368.00	15716.00	19950	20230102	-30.83	13290	20230726	3.84	19950	-30.83	20230102	13290	3.84	20230726	19950	-30.83	20230102	13290	3.84	20230726	1.28	N	293480	500	88 억		0	N	N	3	N	00	N
43	20231123	151143	57	100.00	KOSPI		의약품	N	N	N	N		N	13750	-70	5	-0.51	146105560	10618	154.92	13780	13870	13690	17960	9680	13820	13760.18	0.00	0	663	13960	13890	13830	13760	13700	13860	13730	89	4140	500	10500	10	1	17772946	2444	10.05	0.87	12	0.06	1368.00	15716.00	19950	20230102	-31.08	13290	20230726	3.46	19950	-31.08	20230102	13290	3.46	20230726	19950	-31.08	20230102	13290	3.46	20230726	1.28	N	293480	500	88 억		0	N	N	3	N	00	N
44	20231123	141144	57	100.00	KOSPI		의약품	N	N	N	N		N	13870	50	2	0.36	123040760	8943	130.48	13780	13870	13690	17960	9680	13820	13758.33	0.00	0	646	13960	13890	13830	13760	13700	13860	13730	89	4140	500	10500	10	1	17772946	2465	10.14	0.88	12	0.05	1368.00	15716.00	19950	20230102	-30.48	13290	20230726	4.36	19950	-30.48	20230102	13290	4.36	20230726	19950	-30.48	20230102	13290	4.36	20230726	1.28	N	293480	500	88 억		0	N	N	3	N	00	N
45	20231123	131141	57	100.00	KOSPI		의약품	N	N	N	N		N	13780	-40	5	-0.29	101818390	7404	108.02	13780	13830	13690	17960	9680	13820	13751.81	0.00	0	270	13960	13890	13830	13760	13700	13860	13730	89	4140	500	10500	10	1	17772946	2449	10.07	0.88	12	0.04	1368.00	15716.00	19950	20230102	-30.93	13290	20230726	3.69	19950	-30.93	20230102	13290	3.69	20230726	19950	-30.93	20230102	13290	3.69	20230726	1.28	N	293480	500	88 억		0	N	N	3	N	00	N
46	20231123	121122	57	100.00	KOSPI		의약품	N	N	N	N		N	13750	-70	5	-0.51	98734800	7180	104.76	13780	13830	13690	17960	9680	13820	13751.36	0.00	0	267	13960	13890	13830	13760	13700	13860	13730	89	4140	500	10500	10	1	17772946	2444	10.05	0.87	12	0.04	1368.00	15716.00	19950	20230102	-31.08	13290	20230726	3.46	19950	-31.08	20230102	13290	3.46	20230726	19950	-31.08	20230102	13290	3.46	20230726	1.28	N	293480	500	88 억		0	N	N	3	N	00	N
47	20231123	111153	57	100.00	KOSPI		의약품	N	N	N	N		N	13750	-70	5	-0.51	86145410	6266	91.42	13780	13830	13690	17960	9680	13820	13748.07	0.00	0	182	13960	13890	13830	13760	13700	13860	13730	89	4140	500	10500	10	1	17772946	2444	10.05	0.87	12	0.04	1368.00	15716.00	19950	20230102	-31.08	13290	20230726	3.46	19950	-31.08	20230102	13290	3.46	20230726	19950	-31.08	20230102	13290	3.46	20230726	1.28	N	293480	500	88 억		0	N	N	3	N	00	N
48	20231123	101127	57	100.00	KOSPI		의약품	N	N	N	N		N	13780	-40	5	-0.29	46162250	3360	49.02	13780	13830	13690	17960	9680	13820	13738.76	0.00	0	249	13960	13890	13830	13760	13700	13860	13730	89	4140	500	10500	10	1	17772946	2449	10.07	0.88	12	0.02	1368.00	15716.00	19950	20230102	-30.93	13290	20230726	3.69	19950	-30.93	20230102	13290	3.69	20230726	19950	-30.93	20230102	13290	3.69	20230726	1.28	N	293480	500	88 억		0	N	N	3	N	00	N
49	20231123	091122	57	100.00	KOSPI		의약품	N	N	N	N		N	13820	0	3	0.00	1062530	77	1.12	13780	13830	13780	17960	9680	13820	13799.09	0.00	0	-51	13960	13890	13830	13760	13700	13860	13730	89	4140	500	10500	10	1	17772946	2456	10.10	0.88	12	0.00	1368.00	15716.00	19950	20230102	-30.73	13290	20230726	3.99	19950	-30.73	20230102	13290	3.99	20230726	19950	-30.73	20230102	13290	3.99	20230726	1.28	N	293480	500	88 억		0	N	N	3	N	00	N
50	20231122	161041	57	100.00	KOSPI		의약품	N	N	N	N		N	13820	-90	5	-0.65	94606870	6851	49.93	13880	13900	13770	18080	9740	13910	13809.01	0.00	0	-863	13996	13952	13866	13822	13736	13975	13845	89	4170	500	10570	10	1	17772946	2456	10.10	0.88	12	0.04	1368.00	15716.00	19950	20230102	-30.73	13290	20230726	3.99	19950	-30.73	20230102	13290	3.99	20230726	19950	-30.73	20230102	13290	3.99	20230726	1.28	N	293480	500	88 억		0	N	N	3	N	00	N
51	20231122	151104	57	100.00	KOSPI		의약품	N	N	N	N		N	13790	-120	5	-0.86	91871250	6653	48.49	13880	13900	13770	18080	9740	13910	13809.00	0.00	0	-825	13996	13952	13866	13822	13736	13975	13845	89	4170	500	10570	10	1	17772946	2451	10.08	0.88	12	0.04	1368.00	15716.00	19950	20230102	-30.88	13290	20230726	3.76	19950	-30.88	20230102	13290	3.76	20230726	19950	-30.88	20230102	13290	3.76	20230726	1.28	N	293480	500	88 억		0	N	N	88	N	00	N
52	20231122	141054	57	100.00	KOSPI		의약품	N	N	N	N		N	13810	-100	5	-0.72	78118770	5655	41.22	13880	13900	13780	18080	9740	13910	13814.11	0.00	0	-620	13996	13952	13866	13822	13736	13975	13845	89	4170	500	10570	10	1	17772946	2454	10.10	0.88	12	0.03	1368.00	15716.00	19950	20230102	-30.78	13290	20230726	3.91	19950	-30.78	20230102	13290	3.91	20230726	19950	-30.78	20230102	13290	3.91	20230726	1.28	N	293480	500	88 억		0	N	N	88	N	00	N
53	20231122	131133	57	100.00	KOSPI		의약품	N	N	N	N		N	13800	-110	5	-0.79	64514680	4669	34.03	13880	13900	13780	18080	9740	13910	13817.67	0.00	0	-524	13996	13952	13866	13822	13736	13975	13845	89	4170	500	10570	10	1	17772946	2453	10.09	0.88	12	0.03	1368.00	15716.00	19950	20230102	-30.83	13290	20230726	3.84	19950	-30.83	20230102	13290	3.84	20230726	19950	-30.83	20230102	13290	3.84	20230726	1.28	N	293480	500	88 억		0	N	N	88	N	00	N
54	20231122	121137	57	100.00	KOSPI		의약품	N	N	N	N		N	13810	-100	5	-0.72	58835450	4257	31.03	13880	13900	13780	18080	9740	13910	13820.87	0.00	0	-227	13996	13952	13866	13822	13736	13975	13845	89	4170	500	10570	10	1	17772946	2454	10.10	0.88	12	0.02	1368.00	15716.00	19950	20230102	-30.78	13290	20230726	3.91	19950	-30.78	20230102	13290	3.91	20230726	19950	-30.78	20230102	13290	3.91	20230726	1.28	N	293480	500	88 억		0	N	N	88	N	00	N
55	20231122	111225	57	100.00	KOSPI		의약품	N	N	N	N		N	13790	-120	5	-0.86	40973970	2962	21.59	13880	13900	13790	18080	9740	13910	13833.21	0.00	0	-246	13996	13952	13866	13822	13736	13975	13845	89	4170	500	10570	10	1	17772946	2451	10.08	0.88	12	0.02	1368.00	15716.00	19950	20230102	-30.88	13290	20230726	3.76	19950	-30.88	20230102	13290	3.76	20230726	19950	-30.88	20230102	13290	3.76	20230726	1.28	N	293480	500	88 억		0	N	N	88	N	00	N
56	20231122	101148	57	100.00	KOSPI		의약품	N	N	N	N		N	13900	-10	5	-0.07	3462350	250	1.82	13880	13900	13820	18080	9740	13910	13849.40	0.00	0	-131	13996	13952	13866	13822	13736	13975	13845	89	4170	500	10570	10	1	17772946	2470	10.16	0.88	12	0.00	1368.00	15716.00	19950	20230102	-30.33	13290	20230726	4.59	19950	-30.33	20230102	13290	4.59	20230726	19950	-30.33	20230102	13290	4.59	20230726	1.28	N	293480	500	88 억		0	N	N	88	N	00	N
57	20231122	091055	57	100.00	KOSPI		의약품	N	N	N	N		N	13870	-40	5	-0.29	746420	54	0.39	13880	13880	13820	18080	9740	13910	13822.59	0.00	0	-52	13996	13952	13866	13822	13736	13975	13845	89	4170	500	10570	10	1	17772946	2465	10.14	0.88	12	0.00	1368.00	15716.00	19950	20230102	-30.48	13290	20230726	4.36	19950	-30.48	20230102	13290	4.36	20230726	19950	-30.48	20230102	13290	4.36	20230726	1.28	N	293480	500	88 억		0	N	N	88	N	00	N
58	20231121	161055	57	100.00	KOSPI		의약품	N	N	N	N		N	13910	70	2	0.51	189633110	13718	68.58	13800	13910	13780	17990	9690	13840	13823.67	0.00	0	1139	14060	13950	13780	13670	13500	14005	13725	89	4150	500	10510	10	1	17772946	2472	10.17	0.89	12	0.08	1368.00	15716.00	19950	20230102	-30.28	13290	20230726	4.67	19950	-30.28	20230102	13290	4.67	20230726	19950	-30.28	20230102	13290	4.67	20230726	1.27	N	293480	500	88 억		0	N	N	88	N	00	N
59	20231121	151100	57	100.00	KOSPI		의약품	N	N	N	N		N	13840	0	3	0.00	170401320	12334	61.66	13800	13880	13780	17990	9690	13840	13815.58	0.00	0	1333	14060	13950	13780	13670	13500	14005	13725	89	4150	500	10510	10	1	17772946	2460	10.12	0.88	12	0.07	1368.00	15716.00	19950	20230102	-30.63	13290	20230726	4.14	19950	-30.63	20230102	13290	4.14	20230726	19950	-30.63	20230102	13290	4.14	20230726	1.27	N	293480	500	88 억		0	N	N	16	N	00	N
60	20231121	141043	57	100.00	KOSPI		의약품	N	N	N	N		N	13840	0	3	0.00	150897360	10923	54.61	13800	13850	13780	17990	9690	13840	13814.64	0.00	0	1099	14060	13950	13780	13670	13500	14005	13725	89	4150	500	10510	10	1	17772946	2460	10.12	0.88	12	0.06	1368.00	15716.00	19950	20230102	-30.63	13290	20230726	4.14	19950	-30.63	20230102	13290	4.14	20230726	19950	-30.63	20230102	13290	4.14	20230726	1.27	N	293480	500	88 억		0	N	N	16	N	00	N
61	20231121	131033	57	100.00	KOSPI		의약품	N	N	N	N		N	13810	-30	5	-0.22	104526930	7567	37.83	13800	13850	13780	17990	9690	13840	13813.52	0.00	0	900	14060	13950	13780	13670	13500	14005	13725	89	4150	500	10510	10	1	17772946	2454	10.10	0.88	12	0.04	1368.00	15716.00	19950	20230102	-30.78	13290	20230726	3.91	19950	-30.78	20230102	13290	3.91	20230726	19950	-30.78	20230102	13290	3.91	20230726	1.27	N	293480	500	88 억		0	N	N	16	N	00	N
62	20231121	121036	57	100.00	KOSPI		의약품	N	N	N	N		N	13820	-20	5	-0.14	79440240	5752	28.76	13800	13850	13780	17990	9690	13840	13810.89	0.00	0	845	14060	13950	13780	13670	13500	14005	13725	89	4150	500	10510	10	1	17772946	2456	10.10	0.88	12	0.03	1368.00	15716.00	19950	20230102	-30.73	13290	20230726	3.99	19950	-30.73	20230102	13290	3.99	20230726	19950	-30.73	20230102	13290	3.99	20230726	1.27	N	293480	500	88 억		0	N	N	16	N	00	N
63	20231121	111030	57	100.00	KOSPI		의약품	N	N	N	N		N	13830	-10	5	-0.07	55500660	4018	20.09	13800	13850	13780	17990	9690	13840	13813.01	0.00	0	773	14060	13950	13780	13670	13500	14005	13725	89	4150	500	10510	10	1	17772946	2458	10.11	0.88	12	0.02	1368.00	15716.00	19950	20230102	-30.68	13290	20230726	4.06	19950	-30.68	20230102	13290	4.06	20230726	19950	-30.68	20230102	13290	4.06	20230726	1.27	N	293480	500	88 억		0	N	N	16	N	00	N
64	20231121	101003	57	100.00	KOSPI		의약품	N	N	N	N		N	13820	-20	5	-0.14	36833430	2667	13.33	13800	13850	13780	17990	9690	13840	13810.81	0.00	0	393	14060	13950	13780	13670	13500	14005	13725	89	4150	500	10510	10	1	17772946	2456	10.10	0.88	12	0.02	1368.00	15716.00	19950	20230102	-30.73	13290	20230726	3.99	19950	-30.73	20230102	13290	3.99	20230726	19950	-30.73	20230102	13290	3.99	20230726	1.27	N	293480	500	88 억		0	N	N	16	N	00	N
65	20231121	091020	57	100.00	KOSPI		의약품	N	N	N	N		N	13840	0	3	0.00	8502270	616	3.08	13800	13840	13800	17990	9690	13840	13802.39	0.00	0	0	14060	13950	13780	13670	13500	14005	13725	89	4150	500	10510	10	1	17772946	2460	10.12	0.88	12	0.00	1368.00	15716.00	19950	20230102	-30.63	13290	20230726	4.14	19950	-30.63	20230102	13290	4.14	20230726	19950	-30.63	20230102	13290	4.14	20230726	1.27	N	293480	500	88 억		0	N	N	16	N	00	N
66	20231120	161025	57	100.00	KOSPI		의약품	N	N	N	N		N	13840	190	2	1.39	275785590	20001	134.30	13650	13890	13610	17740	9560	13650	13788.59	0.00	0	4829	13730	13690	13640	13600	13550	13665	13575	89	4090	500	10370	10	1	17772946	2460	10.12	0.88	12	0.11	1368.00	15716.00	19950	20230102	-30.63	13290	20230726	4.14	19950	-30.63	20230102	13290	4.14	20230726	19950	-30.63	20230102	13290	4.14	20230726	1.26	N	293480	500	88 억		0	N	N	16	N	00	N
67	20231120	151036	57	100.00	KOSPI		의약품	N	N	N	N		N	13850	200	2	1.47	262916040	19072	128.06	13650	13890	13610	17740	9560	13650	13785.45	0.00	0	4673	13730	13690	13640	13600	13550	13665	13575	89	4090	500	10370	10	1	17772946	2462	10.12	0.88	12	0.11	1368.00	15716.00	19950	20230102	-30.58	13290	20230726	4.21	19950	-30.58	20230102	13290	4.21	20230726	19950	-30.58	20230102	13290	4.21	20230726	1.26	N	293480	500	88 억		0	N	N	22	N	00	N
68	20231120	141035	57	100.00	KOSPI		의약품	N	N	N	N		N	13830	180	2	1.32	212525790	15431	103.61	13650	13830	13610	17740	9560	13650	13772.65	0.00	0	3903	13730	13690	13640	13600	13550	13665	13575	89	4090	500	10370	10	1	17772946	2458	10.11	0.88	12	0.09	1368.00	15716.00	19950	20230102	-30.68	13290	20230726	4.06	19950	-30.68	20230102	13290	4.06	20230726	19950	-30.68	20230102	13290	4.06	20230726	1.26	N	293480	500	88 억		0	N	N	22	N	00	N
69	20231120	131029	57	100.00	KOSPI		의약품	N	N	N	N		N	13810	160	2	1.17	141338460	10275	68.99	13650	13820	13610	17740	9560	13650	13755.57	0.00	0	3452	13730	13690	13640	13600	13550	13665	13575	89	4090	500	10370	10	1	17772946	2454	10.10	0.88	12	0.06	1368.00	15716.00	19950	20230102	-30.78	13290	20230726	3.91	19950	-30.78	20230102	13290	3.91	20230726	19950	-30.78	20230102	13290	3.91	20230726	1.26	N	293480	500	88 억		0	N	N	22	N	00	N
70	20231120	121033	57	100.00	KOSPI		의약품	N	N	N	N		N	13810	160	2	1.17	134499770	9780	65.67	13650	13810	13610	17740	9560	13650	13752.53	0.00	0	3451	13730	13690	13640	13600	13550	13665	13575	89	4090	500	10370	10	1	17772946	2454	10.10	0.88	12	0.06	1368.00	15716.00	19950	20230102	-30.78	13290	20230726	3.91	19950	-30.78	20230102	13290	3.91	20230726	19950	-30.78	20230102	13290	3.91	20230726	1.26	N	293480	500	88 억		0	N	N	22	N	00	N
71	20231120	111026	57	100.00	KOSPI		의약품	N	N	N	N		N	13790	140	2	1.03	87507820	6370	42.77	13650	13800	13610	17740	9560	13650	13737.49	0.00	0	2915	13730	13690	13640	13600	13550	13665	13575	89	4090	500	10370	10	1	17772946	2451	10.08	0.88	12	0.04	1368.00	15716.00	19950	20230102	-30.88	13290	20230726	3.76	19950	-30.88	20230102	13290	3.76	20230726	19950	-30.88	20230102	13290	3.76	20230726	1.26	N	293480	500	88 억		0	N	N	22	N	00	N
72	20231120	101024	57	100.00	KOSPI		의약품	N	N	N	N		N	13750	100	2	0.73	45549870	3322	22.31	13650	13770	13610	17740	9560	13650	13711.58	0.00	0	619	13730	13690	13640	13600	13550	13665	13575	89	4090	500	10370	10	1	17772946	2444	10.05	0.87	12	0.02	1368.00	15716.00	19950	20230102	-31.08	13290	20230726	3.46	19950	-31.08	20230102	13290	3.46	20230726	19950	-31.08	20230102	13290	3.46	20230726	1.26	N	293480	500	88 억		0	N	N	22	N	00	N
73	20231120	091034	57	100.00	KOSPI		의약품	N	N	N	N		N	13720	70	2	0.51	6027770	441	2.96	13650	13750	13610	17740	9560	13650	13668.41	0.00	0	-50	13730	13690	13640	13600	13550	13665	13575	89	4090	500	10370	10	1	17772946	2438	10.03	0.87	12	0.00	1368.00	15716.00	19950	20230102	-31.23	13290	20230726	3.24	19950	-31.23	20230102	13290	3.24	20230726	19950	-31.23	20230102	13290	3.24	20230726	1.26	N	293480	500	88 억		0	N	N	22	N	00	N
74	20231117	161056	57	100.00	KOSPI		의약품	N	N	N	N		N	13650	-10	5	-0.07	202767480	14883	131.20	13660	13680	13590	17750	9570	13660	13623.87	0.00	0	156	13753	13706	13633	13586	13513	13670	13550	89	4090	500	10380	10	1	17772946	2426	9.98	0.87	12	0.08	1368.00	15716.00	19950	20230102	-31.58	13290	20230726	2.71	19950	-31.58	20230102	13290	2.71	20230726	19950	-31.58	20230102	13290	2.71	20230726	1.22	N	293480	500	88 억		0	N	N	22	N	00	N
75	20231117	151103	57	100.00	KOSPI		의약품	N	N	N	N		N	13650	-10	5	-0.07	177905180	13062	115.14	13660	13680	13590	17750	9570	13660	13620.06	0.00	0	202	13753	13706	13633	13586	13513	13670	13550	89	4090	500	10380	10	1	17772946	2426	9.98	0.87	12	0.07	1368.00	15716.00	19950	20230102	-31.58	13290	20230726	2.71	19950	-31.58	20230102	13290	2.71	20230726	19950	-31.58	20230102	13290	2.71	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
76	20231117	141056	57	100.00	KOSPI		의약품	N	N	N	N		N	13630	-30	5	-0.22	159607020	11720	103.31	13660	13680	13590	17750	9570	13660	13618.35	0.00	0	76	13753	13706	13633	13586	13513	13670	13550	89	4090	500	10380	10	1	17772946	2422	9.96	0.87	12	0.07	1368.00	15716.00	19950	20230102	-31.68	13290	20230726	2.56	19950	-31.68	20230102	13290	2.56	20230726	19950	-31.68	20230102	13290	2.56	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
77	20231117	131054	57	100.00	KOSPI		의약품	N	N	N	N		N	13640	-20	5	-0.15	133881150	9832	86.67	13660	13680	13590	17750	9570	13660	13616.88	0.00	0	171	13753	13706	13633	13586	13513	13670	13550	89	4090	500	10380	10	1	17772946	2424	9.97	0.87	12	0.06	1368.00	15716.00	19950	20230102	-31.63	13290	20230726	2.63	19950	-31.63	20230102	13290	2.63	20230726	19950	-31.63	20230102	13290	2.63	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
78	20231117	121057	57	100.00	KOSPI		의약품	N	N	N	N		N	13600	-60	5	-0.44	123050700	9037	79.66	13660	13680	13590	17750	9570	13660	13616.32	0.00	0	65	13753	13706	13633	13586	13513	13670	13550	89	4090	500	10380	10	1	17772946	2417	9.94	0.87	12	0.05	1368.00	15716.00	19950	20230102	-31.83	13290	20230726	2.33	19950	-31.83	20230102	13290	2.33	20230726	19950	-31.83	20230102	13290	2.33	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
79	20231117	111102	57	100.00	KOSPI		의약품	N	N	N	N		N	13640	-20	5	-0.15	84950230	6236	54.97	13660	13680	13590	17750	9570	13660	13622.55	0.00	0	135	13753	13706	13633	13586	13513	13670	13550	89	4090	500	10380	10	1	17772946	2424	9.97	0.87	12	0.04	1368.00	15716.00	19950	20230102	-31.63	13290	20230726	2.63	19950	-31.63	20230102	13290	2.63	20230726	19950	-31.63	20230102	13290	2.63	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
80	20231117	101059	57	100.00	KOSPI		의약품	N	N	N	N		N	13630	-30	5	-0.22	34954720	2564	22.60	13660	13680	13610	17750	9570	13660	13632.89	0.00	0	-263	13753	13706	13633	13586	13513	13670	13550	89	4090	500	10380	10	1	17772946	2422	9.96	0.87	12	0.01	1368.00	15716.00	19950	20230102	-31.68	13290	20230726	2.56	19950	-31.68	20230102	13290	2.56	20230726	19950	-31.68	20230102	13290	2.56	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
81	20231117	091100	57	100.00	KOSPI		의약품	N	N	N	N		N	13640	-20	5	-0.15	5992060	439	3.87	13660	13680	13640	17750	9570	13660	13649.34	0.00	0	19	13753	13706	13633	13586	13513	13670	13550	89	4090	500	10380	10	1	17772946	2424	9.97	0.87	12	0.00	1368.00	15716.00	19950	20230102	-31.63	13290	20230726	2.63	19950	-31.63	20230102	13290	2.63	20230726	19950	-31.63	20230102	13290	2.63	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
82	20231116	161057	57	100.00	KOSPI		의약품	N	N	N	N		N	13650	10	2	0.07	148155440	10882	14.75	13680	13680	13560	17730	9550	13640	13614.73	0.00	0	-102	14033	13836	13673	13476	13313	13755	13395	89	4090	500	10360	10	1	17772946	2426	9.98	0.87	12	0.06	1368.00	15716.00	19950	20230102	-31.58	13290	20230726	2.71	19950	-31.58	20230102	13290	2.71	20230726	19950	-31.58	20230102	13290	2.71	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
83	20231116	151051	57	100.00	KOSPI		의약품	N	N	N	N		N	13610	-30	5	-0.22	124116540	9119	12.36	13680	13680	13560	17730	9550	13640	13610.76	0.00	0	-56	14033	13836	13673	13476	13313	13755	13395	89	4090	500	10360	10	1	17772946	2419	9.95	0.87	12	0.05	1368.00	15716.00	19950	20230102	-31.78	13290	20230726	2.41	19950	-31.78	20230102	13290	2.41	20230726	19950	-31.78	20230102	13290	2.41	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
84	20231116	141027	57	100.00	KOSPI		의약품	N	N	N	N		N	13590	-50	5	-0.37	80937350	5946	8.06	13680	13680	13560	17730	9550	13640	13612.07	0.00	0	-146	14033	13836	13673	13476	13313	13755	13395	89	4090	500	10360	10	1	17772946	2415	9.93	0.86	12	0.03	1368.00	15716.00	19950	20230102	-31.88	13290	20230726	2.26	19950	-31.88	20230102	13290	2.26	20230726	19950	-31.88	20230102	13290	2.26	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
85	20231116	131051	57	100.00	KOSPI		의약품	N	N	N	N		N	13640	0	3	0.00	45405280	3335	4.52	13680	13680	13560	17730	9550	13640	13614.78	0.00	0	-73	14033	13836	13673	13476	13313	13755	13395	89	4090	500	10360	10	1	17772946	2424	9.97	0.87	12	0.02	1368.00	15716.00	19950	20230102	-31.63	13290	20230726	2.63	19950	-31.63	20230102	13290	2.63	20230726	19950	-31.63	20230102	13290	2.63	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
86	20231116	121052	57	100.00	KOSPI		의약품	N	N	N	N		N	13660	20	2	0.15	31451890	2312	3.13	13680	13680	13560	17730	9550	13640	13603.76	0.00	0	46	14033	13836	13673	13476	13313	13755	13395	89	4090	500	10360	10	1	17772946	2428	9.99	0.87	12	0.01	1368.00	15716.00	19950	20230102	-31.53	13290	20230726	2.78	19950	-31.53	20230102	13290	2.78	20230726	19950	-31.53	20230102	13290	2.78	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
87	20231116	111051	57	100.00	KOSPI		의약품	N	N	N	N		N	13600	-40	5	-0.29	21312780	1568	2.12	13680	13680	13560	17730	9550	13640	13592.33	0.00	0	-217	14033	13836	13673	13476	13313	13755	13395	89	4090	500	10360	10	1	17772946	2417	9.94	0.87	12	0.01	1368.00	15716.00	19950	20230102	-31.83	13290	20230726	2.33	19950	-31.83	20230102	13290	2.33	20230726	19950	-31.83	20230102	13290	2.33	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
88	20231116	101051	57	100.00	KOSPI		의약품	N	N	N	N		N	13590	-50	5	-0.37	4578020	336	0.46	13680	13680	13590	17730	9550	13640	13625.06	0.00	0	-185	14033	13836	13673	13476	13313	13755	13395	89	4090	500	10360	10	1	17772946	2415	9.93	0.86	12	0.00	1368.00	15716.00	19950	20230102	-31.88	13290	20230726	2.26	19950	-31.88	20230102	13290	2.26	20230726	19950	-31.88	20230102	13290	2.26	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
89	20231116	091057	57	100.00	KOSPI		의약품	N	N	N	N		N	13640	0	3	0.00	0	0	0.00	0	0	0	17730	9550	13640	0.00	0.00	0	0	14033	13836	13673	13476	13313	13755	13395	89	4090	500	10360	10	1	17772946	2424	9.97	0.87	12	0.00	1368.00	15716.00	19950	20230102	-31.63	13290	20230726	2.63	19950	-31.63	20230102	13290	2.63	20230726	19950	-31.63	20230102	13290	2.63	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
90	20231115	160936	57	100.00	KOSPI		의약품	N	N	N	N		N	13640	-180	5	-1.30	1006616970	73796	426.79	13830	13870	13510	17960	9680	13820	13640.42	0.00	0	-1615	14140	13980	13820	13660	13500	14060	13740	89	4140	500	10500	10	1	17772946	2424	9.97	0.87	12	0.42	1368.00	15716.00	19950	20230102	-31.63	13290	20230726	2.63	19950	-31.63	20230102	13290	2.63	20230726	19950	-31.63	20230102	13290	2.63	20230726	1.21	N	293480	500	88 억		0	N	N	1	N	00	N
91	20231115	151111	57	100.00	KOSPI		의약품	N	N	N	N		N	13660	-160	5	-1.16	989224060	72521	419.41	13830	13870	13510	17960	9680	13820	13640.39	0.00	0	-1591	14140	13980	13820	13660	13500	14060	13740	89	4140	500	10500	10	1	17772946	2428	9.99	0.87	12	0.41	1368.00	15716.00	19950	20230102	-31.53	13290	20230726	2.78	19950	-31.53	20230102	13290	2.78	20230726	19950	-31.53	20230102	13290	2.78	20230726	1.21	N	293480	500	88 억		0	N	N	1	N	00	N
92	20231115	141107	57	100.00	KOSPI		의약품	N	N	N	N		N	13630	-190	5	-1.37	935247000	68556	396.48	13830	13870	13510	17960	9680	13820	13641.96	0.00	0	-920	14140	13980	13820	13660	13500	14060	13740	89	4140	500	10500	10	1	17772946	2422	9.96	0.87	12	0.39	1368.00	15716.00	19950	20230102	-31.68	13290	20230726	2.56	19950	-31.68	20230102	13290	2.56	20230726	19950	-31.68	20230102	13290	2.56	20230726	1.21	N	293480	500	88 억		0	N	N	1	N	00	N
93	20231115	131107	57	100.00	KOSPI		의약품	N	N	N	N		N	13670	-150	5	-1.09	743224500	54469	315.01	13830	13870	13510	17960	9680	13820	13644.75	0.00	0	1478	14140	13980	13820	13660	13500	14060	13740	89	4140	500	10500	10	1	17772946	2430	9.99	0.87	12	0.31	1368.00	15716.00	19950	20230102	-31.48	13290	20230726	2.86	19950	-31.48	20230102	13290	2.86	20230726	19950	-31.48	20230102	13290	2.86	20230726	1.21	N	293480	500	88 억		0	N	N	1	N	00	N
94	20231115	121109	57	100.00	KOSPI		의약품	N	N	N	N		N	13610	-210	5	-1.52	689415130	50527	292.22	13830	13870	13510	17960	9680	13820	13644.32	0.00	0	2026	14140	13980	13820	13660	13500	14060	13740	89	4140	500	10500	10	1	17772946	2419	9.95	0.87	12	0.28	1368.00	15716.00	19950	20230102	-31.78	13290	20230726	2.41	19950	-31.78	20230102	13290	2.41	20230726	19950	-31.78	20230102	13290	2.41	20230726	1.21	N	293480	500	88 억		0	N	N	1	N	00	N
95	20231115	111122	57	100.00	KOSPI		의약품	N	N	N	N		N	13590	-230	5	-1.66	636492050	46627	269.66	13830	13870	13510	17960	9680	13820	13650.54	0.00	0	2600	14140	13980	13820	13660	13500	14060	13740	89	4140	500	10500	10	1	17772946	2415	9.93	0.86	12	0.26	1368.00	15716.00	19950	20230102	-31.88	13290	20230726	2.26	19950	-31.88	20230102	13290	2.26	20230726	19950	-31.88	20230102	13290	2.26	20230726	1.21	N	293480	500	88 억		0	N	N	1	N	00	N
96	20231115	101112	57	100.00	KOSPI		의약품	N	N	N	N		N	13620	-200	5	-1.45	423787860	30945	178.97	13830	13870	13600	17960	9680	13820	13694.67	0.00	0	3605	14140	13980	13820	13660	13500	14060	13740	89	4140	500	10500	10	1	17772946	2421	9.96	0.87	12	0.17	1368.00	15716.00	19950	20230102	-31.73	13290	20230726	2.48	19950	-31.73	20230102	13290	2.48	20230726	19950	-31.73	20230102	13290	2.48	20230726	1.21	N	293480	500	88 억		0	N	N	1	N	00	N
97	20231115	091102	57	100.00	KOSPI		의약품	N	N	N	N		N	13870	50	2	0.36	47503720	3439	19.89	13830	13870	13800	17960	9680	13820	13813.14	0.00	0	-2	14140	13980	13820	13660	13500	14060	13740	89	4140	500	10500	10	1	17772946	2465	10.14	0.88	12	0.02	1368.00	15716.00	19950	20230102	-30.48	13290	20230726	4.36	19950	-30.48	20230102	13290	4.36	20230726	19950	-30.48	20230102	13290	4.36	20230726	1.21	N	293480	500	88 억		0	N	N	1	N	00	N
98	20231114	161046	57	100.00	KOSPI		의약품	N	N	N	N		N	13820	90	2	0.66	235204770	17076	71.33	13730	13980	13660	17840	9620	13730	13773.99	0.00	0	560	14176	13952	13796	13572	13416	14065	13685	89	4110	500	10430	10	1	17772946	2456	10.10	0.88	12	0.10	1368.00	15716.00	19950	20230102	-30.73	13290	20230726	3.99	19950	-30.73	20230102	13290	3.99	20230726	19950	-30.73	20230102	13290	3.99	20230726	1.21	N	293480	500	88 억		0	N	N	1	N	00	N
99	20231114	151052	57	100.00	KOSPI		의약품	N	N	N	N		N	13830	100	2	0.73	218263490	15845	66.18	13730	13980	13660	17840	9620	13730	13774.91	0.00	0	456	14176	13952	13796	13572	13416	14065	13685	89	4110	500	10430	10	1	17772946	2458	10.11	0.88	12	0.09	1368.00	15716.00	19950	20230102	-30.68	13290	20230726	4.06	19950	-30.68	20230102	13290	4.06	20230726	19950	-30.68	20230102	13290	4.06	20230726	1.21	N	293480	500	88 억		0	N	N	19	N	00	N
100	20231114	141049	57	100.00	KOSPI		의약품	N	N	N	N		N	13810	80	2	0.58	187886460	13639	56.97	13730	13980	13660	17840	9620	13730	13775.68	0.00	0	475	14176	13952	13796	13572	13416	14065	13685	89	4110	500	10430	10	1	17772946	2454	10.10	0.88	12	0.08	1368.00	15716.00	19950	20230102	-30.78	13290	20230726	3.91	19950	-30.78	20230102	13290	3.91	20230726	19950	-30.78	20230102	13290	3.91	20230726	1.21	N	293480	500	88 억		0	N	N	19	N	00	N
101	20231114	131050	57	100.00	KOSPI		의약품	N	N	N	N		N	13820	90	2	0.66	168895190	12266	51.23	13730	13980	13660	17840	9620	13730	13769.38	0.00	0	644	14176	13952	13796	13572	13416	14065	13685	89	4110	500	10430	10	1	17772946	2456	10.10	0.88	12	0.07	1368.00	15716.00	19950	20230102	-30.73	13290	20230726	3.99	19950	-30.73	20230102	13290	3.99	20230726	19950	-30.73	20230102	13290	3.99	20230726	1.21	N	293480	500	88 억		0	N	N	19	N	00	N
102	20231114	121053	57	100.00	KOSPI		의약품	N	N	N	N		N	13850	120	2	0.87	125577320	9110	38.05	13730	13980	13700	17840	9620	13730	13784.56	0.00	0	207	14176	13952	13796	13572	13416	14065	13685	89	4110	500	10430	10	1	17772946	2462	10.12	0.88	12	0.05	1368.00	15716.00	19950	20230102	-30.58	13290	20230726	4.21	19950	-30.58	20230102	13290	4.21	20230726	19950	-30.58	20230102	13290	4.21	20230726	1.21	N	293480	500	88 억		0	N	N	19	N	00	N
103	20231114	111104	57	100.00	KOSPI		의약품	N	N	N	N		N	13790	60	2	0.44	119296220	8655	36.15	13730	13980	13700	17840	9620	13730	13783.50	0.00	0	220	14176	13952	13796	13572	13416	14065	13685	89	4110	500	10430	10	1	17772946	2451	10.08	0.88	12	0.05	1368.00	15716.00	19950	20230102	-30.88	13290	20230726	3.76	19950	-30.88	20230102	13290	3.76	20230726	19950	-30.88	20230102	13290	3.76	20230726	1.21	N	293480	500	88 억		0	N	N	19	N	00	N
104	20231114	101052	57	100.00	KOSPI		의약품	N	N	N	N		N	13800	70	2	0.51	60517790	4374	18.27	13730	13980	13720	17840	9620	13730	13835.80	0.00	0	-39	14176	13952	13796	13572	13416	14065	13685	89	4110	500	10430	10	1	17772946	2453	10.09	0.88	12	0.02	1368.00	15716.00	19950	20230102	-30.83	13290	20230726	3.84	19950	-30.83	20230102	13290	3.84	20230726	19950	-30.83	20230102	13290	3.84	20230726	1.21	N	293480	500	88 억		0	N	N	19	N	00	N
105	20231114	091040	57	100.00	KOSPI		의약품	N	N	N	N		N	13900	170	2	1.24	24282300	1749	7.31	13730	13980	13730	17840	9620	13730	13883.53	0.00	0	-22	14176	13952	13796	13572	13416	14065	13685	89	4110	500	10430	10	1	17772946	2470	10.16	0.88	12	0.01	1368.00	15716.00	19950	20230102	-30.33	13290	20230726	4.59	19950	-30.33	20230102	13290	4.59	20230726	19950	-30.33	20230102	13290	4.59	20230726	1.21	N	293480	500	88 억		0	N	N	19	N	00	N
106	20231113	161032	57	100.00	KOSPI		의약품	N	N	N	N		N	13730	90	2	0.66	330172880	23934	129.46	13680	14020	13640	17730	9550	13640	13795.18	0.00	0	-5565	13953	13796	13713	13556	13473	13755	13515	89	4090	500	10360	10	1	17772946	2440	10.04	0.87	12	0.13	1368.00	15716.00	19950	20230102	-31.18	13290	20230726	3.31	19950	-31.18	20230102	13290	3.31	20230726	19950	-31.18	20230102	13290	3.31	20230726	1.21	N	293480	500	88 억		0	N	N	19	N	00	N
107	20231113	151027	57	100.00	KOSPI		의약품	N	N	N	N		N	13650	10	2	0.07	319308910	23139	125.16	13680	14020	13640	17730	9550	13640	13799.60	0.00	0	-5468	13953	13796	13713	13556	13473	13755	13515	89	4090	500	10360	10	1	17772946	2426	9.98	0.87	12	0.13	1368.00	15716.00	19950	20230102	-31.58	13290	20230726	2.71	19950	-31.58	20230102	13290	2.71	20230726	19950	-31.58	20230102	13290	2.71	20230726	1.21	N	293480	500	88 억		0	N	N	37	N	00	N
108	20231113	141028	57	100.00	KOSPI		의약품	N	N	N	N		N	13660	20	2	0.15	280847810	20326	109.94	13680	14020	13660	17730	9550	13640	13817.17	0.00	0	-3454	13953	13796	13713	13556	13473	13755	13515	89	4090	500	10360	10	1	17772946	2428	9.99	0.87	12	0.11	1368.00	15716.00	19950	20230102	-31.53	13290	20230726	2.78	19950	-31.53	20230102	13290	2.78	20230726	19950	-31.53	20230102	13290	2.78	20230726	1.21	N	293480	500	88 억		0	N	N	37	N	00	N
109	20231113	131025	57	100.00	KOSPI		의약품	N	N	N	N		N	13710	70	2	0.51	248689340	17978	97.24	13680	14020	13660	17730	9550	13640	13832.98	0.00	0	-2620	13953	13796	13713	13556	13473	13755	13515	89	4090	500	10360	10	1	17772946	2437	10.02	0.87	12	0.10	1368.00	15716.00	19950	20230102	-31.28	13290	20230726	3.16	19950	-31.28	20230102	13290	3.16	20230726	19950	-31.28	20230102	13290	3.16	20230726	1.21	N	293480	500	88 억		0	N	N	37	N	00	N
110	20231113	121030	57	100.00	KOSPI		의약품	N	N	N	N		N	13690	50	2	0.37	224737650	16232	87.80	13680	14020	13660	17730	9550	13640	13845.35	0.00	0	-1289	13953	13796	13713	13556	13473	13755	13515	89	4090	500	10360	10	1	17772946	2433	10.01	0.87	12	0.09	1368.00	15716.00	19950	20230102	-31.38	13290	20230726	3.01	19950	-31.38	20230102	13290	3.01	20230726	19950	-31.38	20230102	13290	3.01	20230726	1.21	N	293480	500	88 억		0	N	N	37	N	00	N
111	20231113	111025	57	100.00	KOSPI		의약품	N	N	N	N		N	13840	200	2	1.47	171224880	12339	66.74	13680	14020	13660	17730	9550	13640	13876.72	0.00	0	-152	13953	13796	13713	13556	13473	13755	13515	89	4090	500	10360	10	1	17772946	2460	10.12	0.88	12	0.07	1368.00	15716.00	19950	20230102	-30.63	13290	20230726	4.14	19950	-30.63	20230102	13290	4.14	20230726	19950	-30.63	20230102	13290	4.14	20230726	1.21	N	293480	500	88 억		0	N	N	37	N	00	N
112	20231113	101022	57	100.00	KOSPI		의약품	N	N	N	N		N	13930	290	2	2.13	129308500	9318	50.40	13680	14020	13660	17730	9550	13640	13877.28	0.00	0	529	13953	13796	13713	13556	13473	13755	13515	89	4090	500	10360	10	1	17772946	2476	10.18	0.89	12	0.05	1368.00	15716.00	19950	20230102	-30.18	13290	20230726	4.82	19950	-30.18	20230102	13290	4.82	20230726	19950	-30.18	20230102	13290	4.82	20230726	1.21	N	293480	500	88 억		0	N	N	37	N	00	N
113	20231113	091030	57	100.00	KOSPI		의약품	N	N	N	N		N	13700	60	2	0.44	5249310	384	2.08	13680	13700	13660	17730	9550	13640	13670.08	0.00	0	18	13953	13796	13713	13556	13473	13755	13515	89	4090	500	10360	10	1	17772946	2435	10.01	0.87	12	0.00	1368.00	15716.00	19950	20230102	-31.33	13290	20230726	3.09	19950	-31.33	20230102	13290	3.09	20230726	19950	-31.33	20230102	13290	3.09	20230726	1.21	N	293480	500	88 억		0	N	N	37	N	00	N
114	20231110	161043	57	100.00	KOSPI		의약품	N	N	N	N		N	13640	-150	5	-1.09	252823470	18488	283.65	13870	13870	13630	17920	9660	13790	13675.13	0.00	0	-1798	14010	13900	13790	13680	13570	13955	13735	89	4130	500	10480	10	1	17772946	2424	9.97	0.87	12	0.10	1368.00	15716.00	19950	20230102	-31.63	13290	20230726	2.63	19950	-31.63	20230102	13290	2.63	20230726	19950	-31.63	20230102	13290	2.63	20230726	1.22	N	293480	500	88 억		0	N	N	37	N	00	N
115	20231110	151048	57	100.00	KOSPI		의약품	N	N	N	N		N	13650	-140	5	-1.02	230970220	16886	259.07	13870	13870	13630	17920	9660	13790	13678.21	0.00	0	-1627	14010	13900	13790	13680	13570	13955	13735	89	4130	500	10480	10	1	17772946	2426	9.98	0.87	12	0.10	1368.00	15716.00	19950	20230102	-31.58	13290	20230726	2.71	19950	-31.58	20230102	13290	2.71	20230726	19950	-31.58	20230102	13290	2.71	20230726	1.22	N	293480	500	88 억		0	N	N	9	N	00	N
116	20231110	141034	57	100.00	KOSPI		의약품	N	N	N	N		N	13690	-100	5	-0.73	209253820	15298	234.70	13870	13870	13630	17920	9660	13790	13678.51	0.00	0	-1001	14010	13900	13790	13680	13570	13955	13735	89	4130	500	10480	10	1	17772946	2433	10.01	0.87	12	0.09	1368.00	15716.00	19950	20230102	-31.38	13290	20230726	3.01	19950	-31.38	20230102	13290	3.01	20230726	19950	-31.38	20230102	13290	3.01	20230726	1.22	N	293480	500	88 억		0	N	N	9	N	00	N
117	20231110	131035	57	100.00	KOSPI		의약품	N	N	N	N		N	13730	-60	5	-0.44	195291850	14279	219.07	13870	13870	13630	17920	9660	13790	13676.86	0.00	0	-725	14010	13900	13790	13680	13570	13955	13735	89	4130	500	10480	10	1	17772946	2440	10.04	0.87	12	0.08	1368.00	15716.00	19950	20230102	-31.18	13290	20230726	3.31	19950	-31.18	20230102	13290	3.31	20230726	19950	-31.18	20230102	13290	3.31	20230726	1.22	N	293480	500	88 억		0	N	N	9	N	00	N
118	20231110	121042	57	100.00	KOSPI		의약품	N	N	N	N		N	13690	-100	5	-0.73	191679620	14016	215.04	13870	13870	13630	17920	9660	13790	13675.77	0.00	0	-696	14010	13900	13790	13680	13570	13955	13735	89	4130	500	10480	10	1	17772946	2433	10.01	0.87	12	0.08	1368.00	15716.00	19950	20230102	-31.38	13290	20230726	3.01	19950	-31.38	20230102	13290	3.01	20230726	19950	-31.38	20230102	13290	3.01	20230726	1.22	N	293480	500	88 억		0	N	N	9	N	00	N
119	20231110	111023	57	100.00	KOSPI		의약품	N	N	N	N		N	13700	-90	5	-0.65	187051160	13678	209.85	13870	13870	13630	17920	9660	13790	13675.33	0.00	0	-497	14010	13900	13790	13680	13570	13955	13735	89	4130	500	10480	10	1	17772946	2435	10.01	0.87	12	0.08	1368.00	15716.00	19950	20230102	-31.33	13290	20230726	3.09	19950	-31.33	20230102	13290	3.09	20230726	19950	-31.33	20230102	13290	3.09	20230726	1.22	N	293480	500	88 억		0	N	N	9	N	00	N
120	20231110	101034	57	100.00	KOSPI		의약품	N	N	N	N		N	13660	-130	5	-0.94	160651870	11746	180.21	13870	13870	13630	17920	9660	13790	13677.16	0.00	0	-569	14010	13900	13790	13680	13570	13955	13735	89	4130	500	10480	10	1	17772946	2428	9.99	0.87	12	0.07	1368.00	15716.00	19950	20230102	-31.53	13290	20230726	2.78	19950	-31.53	20230102	13290	2.78	20230726	19950	-31.53	20230102	13290	2.78	20230726	1.22	N	293480	500	88 억		0	N	N	9	N	00	N
121	20231110	091016	57	100.00	KOSPI		의약품	N	N	N	N		N	13690	-100	5	-0.73	93696180	6846	105.03	13870	13870	13670	17920	9660	13790	13686.27	0.00	0	2006	14010	13900	13790	13680	13570	13955	13735	89	4130	500	10480	10	1	17772946	2433	10.01	0.87	12	0.04	1368.00	15716.00	19950	20230102	-31.38	13290	20230726	3.01	19950	-31.38	20230102	13290	3.01	20230726	19950	-31.38	20230102	13290	3.01	20230726	1.22	N	293480	500	88 억		0	N	N	9	N	00	N
122	20231109	161010	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13790	10	2	0.07	89413250	6504	43.94	13780	13900	13680	17910	9650	13780	13747.42	0.00	0	-2382	14033	13906	13773	13646	13513	13970	13710	89	4130	500	10470	10	1	17772946	2451	10.08	0.88	12	0.04	1368.00	15716.00	19950	20230102	-30.88	13290	20230726	3.76	19950	-30.88	20230102	13290	3.76	20230726	19950	-30.88	20230102	13290	3.76	20230726	1.22	N	293480	500	88 억		0	N	N	9	N	00	N
123	20231109	151010	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13760	-20	5	-0.15	84130360	6120	41.35	13780	13900	13680	17910	9650	13780	13746.79	0.00	0	-2382	14033	13906	13773	13646	13513	13970	13710	89	4130	500	10470	10	1	17772946	2446	10.06	0.88	12	0.03	1368.00	15716.00	19950	20230102	-31.03	13290	20230726	3.54	19950	-31.03	20230102	13290	3.54	20230726	19950	-31.03	20230102	13290	3.54	20230726	1.22	N	293480	500	88 억		0	N	N	2	N	00	N
124	20231109	141006	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13750	-30	5	-0.22	78600620	5718	38.63	13780	13900	13680	17910	9650	13780	13746.17	0.00	0	-2281	14033	13906	13773	13646	13513	13970	13710	89	4130	500	10470	10	1	17772946	2444	10.05	0.87	12	0.03	1368.00	15716.00	19950	20230102	-31.08	13290	20230726	3.46	19950	-31.08	20230102	13290	3.46	20230726	19950	-31.08	20230102	13290	3.46	20230726	1.22	N	293480	500	88 억		0	N	N	2	N	00	N
125	20231109	131009	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13730	-50	5	-0.36	72212460	5253	35.49	13780	13900	13680	17910	9650	13780	13746.90	0.00	0	-2346	14033	13906	13773	13646	13513	13970	13710	89	4130	500	10470	10	1	17772946	2440	10.04	0.87	12	0.03	1368.00	15716.00	19950	20230102	-31.18	13290	20230726	3.31	19950	-31.18	20230102	13290	3.31	20230726	19950	-31.18	20230102	13290	3.31	20230726	1.22	N	293480	500	88 억		0	N	N	2	N	00	N
126	20231109	121014	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13780	0	3	0.00	59416790	4321	29.19	13780	13900	13680	17910	9650	13780	13750.70	0.00	0	-1917	14033	13906	13773	13646	13513	13970	13710	89	4130	500	10470	10	1	17772946	2449	10.07	0.88	12	0.02	1368.00	15716.00	19950	20230102	-30.93	13290	20230726	3.69	19950	-30.93	20230102	13290	3.69	20230726	19950	-30.93	20230102	13290	3.69	20230726	1.22	N	293480	500	88 억		0	N	N	2	N	00	N
127	20231109	111009	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13780	0	3	0.00	57349960	4171	28.18	13780	13900	13680	17910	9650	13780	13749.69	0.00	0	-1874	14033	13906	13773	13646	13513	13970	13710	89	4130	500	10470	10	1	17772946	2449	10.07	0.88	12	0.02	1368.00	15716.00	19950	20230102	-30.93	13290	20230726	3.69	19950	-30.93	20230102	13290	3.69	20230726	19950	-30.93	20230102	13290	3.69	20230726	1.22	N	293480	500	88 억		0	N	N	2	N	00	N
128	20231109	101003	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13760	-20	5	-0.15	28679730	2082	14.07	13780	13900	13720	17910	9650	13780	13775.09	0.00	0	-1246	14033	13906	13773	13646	13513	13970	13710	89	4130	500	10470	10	1	17772946	2446	10.06	0.88	12	0.01	1368.00	15716.00	19950	20230102	-31.03	13290	20230726	3.54	19950	-31.03	20230102	13290	3.54	20230726	19950	-31.03	20230102	13290	3.54	20230726	1.22	N	293480	500	88 억		0	N	N	2	N	00	N
129	20231109	091011	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	120	2	0.87	4383040	316	2.13	13780	13900	13750	17910	9650	13780	13870.38	0.00	0	-66	14033	13906	13773	13646	13513	13970	13710	89	4130	500	10470	10	1	17772946	2470	10.16	0.88	12	0.00	1368.00	15716.00	19950	20230102	-30.33	13290	20230726	4.59	19950	-30.33	20230102	13290	4.59	20230726	19950	-30.33	20230102	13290	4.59	20230726	1.22	N	293480	500	88 억		0	N	N	2	N	00	N
130	20231108	161002	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13780	160	2	1.17	203963970	14786	139.31	13690	13900	13640	17700	9540	13620	13794.40	0.00	0	2103	13813	13716	13663	13566	13513	13690	13540	89	4080	500	10350	10	1	17772946	2449	10.07	0.88	12	0.08	1368.00	15716.00	19950	20230102	-30.93	13290	20230726	3.69	19950	-30.93	20230102	13290	3.69	20230726	19950	-30.93	20230102	13290	3.69	20230726	1.20	N	293480	500	88 억		0	N	N	2	N	00	N
131	20231108	151007	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13770	150	2	1.10	201815910	14630	137.84	13690	13900	13640	17700	9540	13620	13794.66	0.00	0	2058	13813	13716	13663	13566	13513	13690	13540	89	4080	500	10350	10	1	17772946	2447	10.07	0.88	12	0.08	1368.00	15716.00	19950	20230102	-30.98	13290	20230726	3.61	19950	-30.98	20230102	13290	3.61	20230726	19950	-30.98	20230102	13290	3.61	20230726	1.20	N	293480	500	88 억		0	N	N	0	N	00	N
132	20231108	141001	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13820	200	2	1.47	176500390	12791	120.51	13690	13900	13640	17700	9540	13620	13798.80	0.00	0	1583	13813	13716	13663	13566	13513	13690	13540	89	4080	500	10350	10	1	17772946	2456	10.10	0.88	12	0.07	1368.00	15716.00	19950	20230102	-30.73	13290	20230726	3.99	19950	-30.73	20230102	13290	3.99	20230726	19950	-30.73	20230102	13290	3.99	20230726	1.20	N	293480	500	88 억		0	N	N	0	N	00	N
133	20231108	130958	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	190	2	1.40	158118330	11458	107.95	13690	13900	13640	17700	9540	13620	13799.82	0.00	0	1462	13813	13716	13663	13566	13513	13690	13540	89	4080	500	10350	10	1	17772946	2454	10.10	0.88	12	0.06	1368.00	15716.00	19950	20230102	-30.78	13290	20230726	3.91	19950	-30.78	20230102	13290	3.91	20230726	19950	-30.78	20230102	13290	3.91	20230726	1.20	N	293480	500	88 억		0	N	N	0	N	00	N
134	20231108	120954	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	190	2	1.40	149477450	10832	102.05	13690	13900	13640	17700	9540	13620	13799.62	0.00	0	1733	13813	13716	13663	13566	13513	13690	13540	89	4080	500	10350	10	1	17772946	2454	10.10	0.88	12	0.06	1368.00	15716.00	19950	20230102	-30.78	13290	20230726	3.91	19950	-30.78	20230102	13290	3.91	20230726	19950	-30.78	20230102	13290	3.91	20230726	1.20	N	293480	500	88 억		0	N	N	0	N	00	N
135	20231108	111003	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13840	220	2	1.62	144945910	10504	98.96	13690	13900	13640	17700	9540	13620	13799.12	0.00	0	1589	13813	13716	13663	13566	13513	13690	13540	89	4080	500	10350	10	1	17772946	2460	10.12	0.88	12	0.06	1368.00	15716.00	19950	20230102	-30.63	13290	20230726	4.14	19950	-30.63	20230102	13290	4.14	20230726	19950	-30.63	20230102	13290	4.14	20230726	1.20	N	293480	500	88 억		0	N	N	0	N	00	N
136	20231108	101001	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13770	150	2	1.10	88276510	6392	60.22	13690	13900	13640	17700	9540	13620	13810.47	0.00	0	369	13813	13716	13663	13566	13513	13690	13540	89	4080	500	10350	10	1	17772946	2447	10.07	0.88	12	0.04	1368.00	15716.00	19950	20230102	-30.98	13290	20230726	3.61	19950	-30.98	20230102	13290	3.61	20230726	19950	-30.98	20230102	13290	3.61	20230726	1.20	N	293480	500	88 억		0	N	N	0	N	00	N
137	20231108	090959	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13750	130	2	0.95	1738300	127	1.20	13690	13760	13640	17700	9540	13620	13687.40	0.00	0	80	13813	13716	13663	13566	13513	13690	13540	89	4080	500	10350	10	1	17772946	2444	10.05	0.87	12	0.00	1368.00	15716.00	19950	20230102	-31.08	13290	20230726	3.46	19950	-31.08	20230102	13290	3.46	20230726	19950	-31.08	20230102	13290	3.46	20230726	1.20	N	293480	500	88 억		0	N	N	0	N	00	N
138	20231107	161000	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13620	-50	5	-0.37	145296710	10614	25.91	13680	13760	13610	17770	9570	13670	13689.16	0.00	0	-3377	13903	13786	13723	13606	13543	13755	13575	89	4100	500	10380	10	1	17772946	2421	9.96	0.87	12	0.06	1368.00	15716.00	19950	20230102	-31.73	13290	20230726	2.48	19950	-31.73	20230102	13290	2.48	20230726	19950	-31.73	20230102	13290	2.48	20230726	1.20	N	293480	500	88 억		0	N	N	2	N	00	N
139	20231107	151003	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13650	-20	5	-0.15	134125990	9794	23.91	13680	13760	13610	17770	9570	13670	13694.71	0.00	0	-3590	13903	13786	13723	13606	13543	13755	13575	89	4100	500	10380	10	1	17772946	2426	9.98	0.87	12	0.06	1368.00	15716.00	19950	20230102	-31.58	13290	20230726	2.71	19950	-31.58	20230102	13290	2.71	20230726	19950	-31.58	20230102	13290	2.71	20230726	1.20	N	293480	500	88 억		0	N	N	2	N	00	N
140	20231107	141003	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13670	0	3	0.00	120688620	8810	21.51	13680	13760	13610	17770	9570	13670	13699.05	0.00	0	-3719	13903	13786	13723	13606	13543	13755	13575	89	4100	500	10380	10	1	17772946	2430	9.99	0.87	12	0.05	1368.00	15716.00	19950	20230102	-31.48	13290	20230726	2.86	19950	-31.48	20230102	13290	2.86	20230726	19950	-31.48	20230102	13290	2.86	20230726	1.20	N	293480	500	88 억		0	N	N	2	N	00	N
141	20231107	131005	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13680	10	2	0.07	112691200	8225	20.08	13680	13760	13610	17770	9570	13670	13701.06	0.00	0	-3400	13903	13786	13723	13606	13543	13755	13575	89	4100	500	10380	10	1	17772946	2431	10.00	0.87	12	0.05	1368.00	15716.00	19950	20230102	-31.43	13290	20230726	2.93	19950	-31.43	20230102	13290	2.93	20230726	19950	-31.43	20230102	13290	2.93	20230726	1.20	N	293480	500	88 억		0	N	N	2	N	00	N
142	20231107	120959	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13670	0	3	0.00	110106970	8036	19.62	13680	13760	13610	17770	9570	13670	13701.71	0.00	0	-3396	13903	13786	13723	13606	13543	13755	13575	89	4100	500	10380	10	1	17772946	2430	9.99	0.87	12	0.05	1368.00	15716.00	19950	20230102	-31.48	13290	20230726	2.86	19950	-31.48	20230102	13290	2.86	20230726	19950	-31.48	20230102	13290	2.86	20230726	1.20	N	293480	500	88 억		0	N	N	2	N	00	N
143	20231107	110958	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13710	40	2	0.29	64976850	4743	11.58	13680	13760	13610	17770	9570	13670	13699.53	0.00	0	-1712	13903	13786	13723	13606	13543	13755	13575	89	4100	500	10380	10	1	17772946	2437	10.02	0.87	12	0.03	1368.00	15716.00	19950	20230102	-31.28	13290	20230726	3.16	19950	-31.28	20230102	13290	3.16	20230726	19950	-31.28	20230102	13290	3.16	20230726	1.20	N	293480	500	88 억		0	N	N	2	N	00	N
144	20231107	101011	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13670	0	3	0.00	55710050	4064	9.92	13680	13760	13670	17770	9570	13670	13708.18	0.00	0	-1716	13903	13786	13723	13606	13543	13755	13575	89	4100	500	10380	10	1	17772946	2430	9.99	0.87	12	0.02	1368.00	15716.00	19950	20230102	-31.48	13290	20230726	2.86	19950	-31.48	20230102	13290	2.86	20230726	19950	-31.48	20230102	13290	2.86	20230726	1.20	N	293480	500	88 억		0	N	N	2	N	00	N
145	20231107	090947	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13750	80	2	0.59	10830470	792	1.93	13680	13760	13670	17770	9570	13670	13674.84	0.00	0	-619	13903	13786	13723	13606	13543	13755	13575	89	4100	500	10380	10	1	17772946	2444	10.05	0.87	12	0.00	1368.00	15716.00	19950	20230102	-31.08	13290	20230726	3.46	19950	-31.08	20230102	13290	3.46	20230726	19950	-31.08	20230102	13290	3.46	20230726	1.20	N	293480	500	88 억		0	N	N	2	N	00	N
146	20231106	160936	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13670	10	2	0.07	561294120	40950	271.34	13740	13840	13660	17750	9570	13660	13707.18	0.00	0	-6108	13746	13702	13646	13602	13546	13725	13625	89	4090	500	10380	10	1	17772946	2430	9.99	0.87	12	0.23	1368.00	15716.00	19950	20230102	-31.48	13290	20230726	2.86	19950	-31.48	20230102	13290	2.86	20230726	19950	-31.48	20230102	13290	2.86	20230726	1.23	N	293480	500	88 억		0	N	N	2	N	00	N
147	20231106	150943	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13720	60	2	0.44	542721760	39592	262.34	13740	13840	13660	17750	9570	13660	13707.86	0.00	0	-6312	13746	13702	13646	13602	13546	13725	13625	89	4090	500	10380	10	1	17772946	2438	10.03	0.87	12	0.22	1368.00	15716.00	19950	20230102	-31.23	13290	20230726	3.24	19950	-31.23	20230102	13290	3.24	20230726	19950	-31.23	20230102	13290	3.24	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
148	20231106	140938	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13680	20	2	0.15	502737510	36672	242.99	13740	13840	13660	17750	9570	13660	13709.03	0.00	0	-4221	13746	13702	13646	13602	13546	13725	13625	89	4090	500	10380	10	1	17772946	2431	10.00	0.87	12	0.21	1368.00	15716.00	19950	20230102	-31.43	13290	20230726	2.93	19950	-31.43	20230102	13290	2.93	20230726	19950	-31.43	20230102	13290	2.93	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
149	20231106	130947	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13720	60	2	0.44	436539220	31844	211.00	13740	13840	13660	17750	9570	13660	13708.68	0.00	0	-2685	13746	13702	13646	13602	13546	13725	13625	89	4090	500	10380	10	1	17772946	2438	10.03	0.87	12	0.18	1368.00	15716.00	19950	20230102	-31.23	13290	20230726	3.24	19950	-31.23	20230102	13290	3.24	20230726	19950	-31.23	20230102	13290	3.24	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
150	20231106	120944	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13690	30	2	0.22	391540880	28555	189.21	13740	13840	13660	17750	9570	13660	13711.82	0.00	0	-1310	13746	13702	13646	13602	13546	13725	13625	89	4090	500	10380	10	1	17772946	2433	10.01	0.87	12	0.16	1368.00	15716.00	19950	20230102	-31.38	13290	20230726	3.01	19950	-31.38	20230102	13290	3.01	20230726	19950	-31.38	20230102	13290	3.01	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
151	20231106	110941	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13770	110	2	0.81	303635150	22146	146.74	13740	13840	13660	17750	9570	13660	13710.61	0.00	0	1986	13746	13702	13646	13602	13546	13725	13625	89	4090	500	10380	10	1	17772946	2447	10.07	0.88	12	0.12	1368.00	15716.00	19950	20230102	-30.98	13290	20230726	3.61	19950	-30.98	20230102	13290	3.61	20230726	19950	-30.98	20230102	13290	3.61	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
152	20231106	100916	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13820	160	2	1.17	266679110	19467	128.99	13740	13820	13660	17750	9570	13660	13699.03	0.00	0	3352	13746	13702	13646	13602	13546	13725	13625	89	4090	500	10380	10	1	17772946	2456	10.10	0.88	12	0.11	1368.00	15716.00	19950	20230102	-30.73	13290	20230726	3.99	19950	-30.73	20230102	13290	3.99	20230726	19950	-30.73	20230102	13290	3.99	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
153	20231106	090941	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13770	110	2	0.81	153067080	11193	74.17	13740	13790	13660	17750	9570	13660	13675.25	0.00	0	1629	13746	13702	13646	13602	13546	13725	13625	89	4090	500	10380	10	1	17772946	2447	10.07	0.88	12	0.06	1368.00	15716.00	19950	20230102	-30.98	13290	20230726	3.61	19950	-30.98	20230102	13290	3.61	20230726	19950	-30.98	20230102	13290	3.61	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
154	20231103	160930	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13660	30	2	0.22	205707020	15092	146.88	13650	13690	13590	17710	9550	13630	13630.20	0.00	0	1048	13736	13682	13576	13522	13416	13710	13550	89	4080	500	10350	10	1	17772946	2428	9.99	0.87	12	0.08	1368.00	15716.00	19950	20230102	-31.53	13290	20230726	2.78	19950	-31.53	20230102	13290	2.78	20230726	19950	-31.53	20230102	13290	2.78	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
155	20231103	150925	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13640	10	2	0.07	196754090	14436	140.50	13650	13690	13590	17710	9550	13630	13629.40	0.00	0	894	13736	13682	13576	13522	13416	13710	13550	89	4080	500	10350	10	1	17772946	2424	9.97	0.87	12	0.08	1368.00	15716.00	19950	20230102	-31.63	13290	20230726	2.63	19950	-31.63	20230102	13290	2.63	20230726	19950	-31.63	20230102	13290	2.63	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
156	20231103	140926	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13620	-10	5	-0.07	158298170	11611	113.00	13650	13690	13590	17710	9550	13630	13633.47	0.00	0	686	13736	13682	13576	13522	13416	13710	13550	89	4080	500	10350	10	1	17772946	2421	9.96	0.87	12	0.07	1368.00	15716.00	19950	20230102	-31.73	13290	20230726	2.48	19950	-31.73	20230102	13290	2.48	20230726	19950	-31.73	20230102	13290	2.48	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
157	20231103	130926	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13650	20	2	0.15	145672000	10684	103.98	13650	13690	13590	17710	9550	13630	13634.59	0.00	0	574	13736	13682	13576	13522	13416	13710	13550	89	4080	500	10350	10	1	17772946	2426	9.98	0.87	12	0.06	1368.00	15716.00	19950	20230102	-31.58	13290	20230726	2.71	19950	-31.58	20230102	13290	2.71	20230726	19950	-31.58	20230102	13290	2.71	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
158	20231103	120923	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13640	10	2	0.07	134798480	9887	96.22	13650	13690	13590	17710	9550	13630	13633.91	0.00	0	742	13736	13682	13576	13522	13416	13710	13550	89	4080	500	10350	10	1	17772946	2424	9.97	0.87	12	0.06	1368.00	15716.00	19950	20230102	-31.63	13290	20230726	2.63	19950	-31.63	20230102	13290	2.63	20230726	19950	-31.63	20230102	13290	2.63	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
159	20231103	110932	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13630	0	3	0.00	125827380	9228	89.81	13650	13690	13590	17710	9550	13630	13635.39	0.00	0	650	13736	13682	13576	13522	13416	13710	13550	89	4080	500	10350	10	1	17772946	2422	9.96	0.87	12	0.05	1368.00	15716.00	19950	20230102	-31.68	13290	20230726	2.56	19950	-31.68	20230102	13290	2.56	20230726	19950	-31.68	20230102	13290	2.56	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
160	20231103	100913	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13630	0	3	0.00	49806340	3648	35.50	13650	13690	13600	17710	9550	13630	13653.05	0.00	0	-173	13736	13682	13576	13522	13416	13710	13550	89	4080	500	10350	10	1	17772946	2422	9.96	0.87	12	0.02	1368.00	15716.00	19950	20230102	-31.68	13290	20230726	2.56	19950	-31.68	20230102	13290	2.56	20230726	19950	-31.68	20230102	13290	2.56	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
161	20231103	090919	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13690	60	2	0.44	17218640	1260	12.26	13650	13690	13650	17710	9550	13630	13665.59	0.00	0	-20	13736	13682	13576	13522	13416	13710	13550	89	4080	500	10350	10	1	17772946	2433	10.01	0.87	12	0.01	1368.00	15716.00	19950	20230102	-31.38	13290	20230726	3.01	19950	-31.38	20230102	13290	3.01	20230726	19950	-31.38	20230102	13290	3.01	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
162	20231102	160919	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13630	160	2	1.19	139333750	10275	65.21	13500	13630	13470	17510	9430	13470	13560.42	0.00	0	2971	13543	13506	13463	13426	13383	13525	13445	89	4040	500	10230	10	1	17772946	2422	9.96	0.87	12	0.06	1368.00	15716.00	19950	20230102	-31.68	13290	20230726	2.56	19950	-31.68	20230102	13290	2.56	20230726	19950	-31.68	20230102	13290	2.56	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
163	20231102	150929	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13610	140	2	1.04	123363600	9103	57.77	13500	13620	13470	17510	9430	13470	13551.97	0.00	0	3038	13543	13506	13463	13426	13383	13525	13445	89	4040	500	10230	10	1	17772946	2419	9.95	0.87	12	0.05	1368.00	15716.00	19950	20230102	-31.78	13290	20230726	2.41	19950	-31.78	20230102	13290	2.41	20230726	19950	-31.78	20230102	13290	2.41	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
164	20231102	140915	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13570	100	2	0.74	102792580	7590	48.17	13500	13610	13470	17510	9430	13470	13543.16	0.00	0	2514	13543	13506	13463	13426	13383	13525	13445	89	4040	500	10230	10	1	17772946	2412	9.92	0.86	12	0.04	1368.00	15716.00	19950	20230102	-31.98	13290	20230726	2.11	19950	-31.98	20230102	13290	2.11	20230726	19950	-31.98	20230102	13290	2.11	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
165	20231102	130918	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13540	70	2	0.52	77096400	5697	36.16	13500	13600	13470	17510	9430	13470	13532.81	0.00	0	1353	13543	13506	13463	13426	13383	13525	13445	89	4040	500	10230	10	1	17772946	2406	9.90	0.86	12	0.03	1368.00	15716.00	19950	20230102	-32.13	13290	20230726	1.88	19950	-32.13	20230102	13290	1.88	20230726	19950	-32.13	20230102	13290	1.88	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
166	20231102	120916	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13530	60	2	0.45	69726330	5153	32.70	13500	13600	13470	17510	9430	13470	13531.21	0.00	0	1290	13543	13506	13463	13426	13383	13525	13445	89	4040	500	10230	10	1	17772946	2405	9.89	0.86	12	0.03	1368.00	15716.00	19950	20230102	-32.18	13290	20230726	1.81	19950	-32.18	20230102	13290	1.81	20230726	19950	-32.18	20230102	13290	1.81	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
167	20231102	110914	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13570	100	2	0.74	57401350	4244	26.93	13500	13600	13470	17510	9430	13470	13525.29	0.00	0	1086	13543	13506	13463	13426	13383	13525	13445	89	4040	500	10230	10	1	17772946	2412	9.92	0.86	12	0.02	1368.00	15716.00	19950	20230102	-31.98	13290	20230726	2.11	19950	-31.98	20230102	13290	2.11	20230726	19950	-31.98	20230102	13290	2.11	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
168	20231102	100915	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13520	50	2	0.37	47077530	3483	22.10	13500	13600	13470	17510	9430	13470	13516.37	0.00	0	1220	13543	13506	13463	13426	13383	13525	13445	89	4040	500	10230	10	1	17772946	2403	9.88	0.86	12	0.02	1368.00	15716.00	19950	20230102	-32.23	13290	20230726	1.73	19950	-32.23	20230102	13290	1.73	20230726	19950	-32.23	20230102	13290	1.73	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
169	20231102	090922	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13500	30	2	0.22	3703460	274	1.74	13500	13540	13480	17510	9430	13470	13516.28	0.00	0	225	13543	13506	13463	13426	13383	13525	13445	89	4040	500	10230	10	1	17772946	2399	9.87	0.86	12	0.00	1368.00	15716.00	19950	20230102	-32.33	13290	20230726	1.58	19950	-32.33	20230102	13290	1.58	20230726	19950	-32.33	20230102	13290	1.58	20230726	1.21	N	293480	500	88 억		0	N	N	0	N	00	N
170	20231101	160912	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13470	20	2	0.15	211630800	15747	95.23	13450	13500	13420	17480	9420	13450	13439.44	0.00	0	8430	13770	13610	13470	13310	13170	13540	13240	89	4030	500	10220	10	1	17772946	2394	9.85	0.86	12	0.09	1368.00	15716.00	19950	20230102	-32.48	13290	20230726	1.35	19950	-32.48	20230102	13290	1.35	20230726	19950	-32.48	20230102	13290	1.35	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
171	20231101	150914	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13440	-10	5	-0.07	210366340	15653	94.66	13450	13500	13420	17480	9420	13450	13439.36	0.00	0	8403	13770	13610	13470	13310	13170	13540	13240	89	4030	500	10220	10	1	17772946	2389	9.82	0.86	12	0.09	1368.00	15716.00	19950	20230102	-32.63	13290	20230726	1.13	19950	-32.63	20230102	13290	1.13	20230726	19950	-32.63	20230102	13290	1.13	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
172	20231101	140905	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13450	0	3	0.00	184208130	13709	82.90	13450	13500	13420	17480	9420	13450	13437.02	0.00	0	8520	13770	13610	13470	13310	13170	13540	13240	89	4030	500	10220	10	1	17772946	2390	9.83	0.86	12	0.08	1368.00	15716.00	19950	20230102	-32.58	13290	20230726	1.20	19950	-32.58	20230102	13290	1.20	20230726	19950	-32.58	20230102	13290	1.20	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
173	20231101	130913	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13490	40	2	0.30	178888880	13314	80.52	13450	13500	13420	17480	9420	13450	13436.15	0.00	0	8676	13770	13610	13470	13310	13170	13540	13240	89	4030	500	10220	10	1	17772946	2398	9.86	0.86	12	0.07	1368.00	15716.00	19950	20230102	-32.38	13290	20230726	1.50	19950	-32.38	20230102	13290	1.50	20230726	19950	-32.38	20230102	13290	1.50	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
174	20231101	120933	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13490	40	2	0.30	174647260	12999	78.61	13450	13500	13420	17480	9420	13450	13435.44	0.00	0	8549	13770	13610	13470	13310	13170	13540	13240	89	4030	500	10220	10	1	17772946	2398	9.86	0.86	12	0.07	1368.00	15716.00	19950	20230102	-32.38	13290	20230726	1.50	19950	-32.38	20230102	13290	1.50	20230726	19950	-32.38	20230102	13290	1.50	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
175	20231101	110941	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13460	10	2	0.07	167595080	12476	75.45	13450	13500	13420	17480	9420	13450	13433.40	0.00	0	8438	13770	13610	13470	13310	13170	13540	13240	89	4030	500	10220	10	1	17772946	2392	9.84	0.86	12	0.07	1368.00	15716.00	19950	20230102	-32.53	13290	20230726	1.28	19950	-32.53	20230102	13290	1.28	20230726	19950	-32.53	20230102	13290	1.28	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
176	20231101	100927	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13460	10	2	0.07	149407680	11124	67.27	13450	13500	13420	17480	9420	13450	13431.11	0.00	0	8390	13770	13610	13470	13310	13170	13540	13240	89	4030	500	10220	10	1	17772946	2392	9.84	0.86	12	0.06	1368.00	15716.00	19950	20230102	-32.53	13290	20230726	1.28	19950	-32.53	20230102	13290	1.28	20230726	19950	-32.53	20230102	13290	1.28	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N
177	20231101	090928	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13500	50	2	0.37	526400	39	0.24	13450	13500	13450	17480	9420	13450	13497.44	0.00	0	17	13770	13610	13470	13310	13170	13540	13240	89	4030	500	10220	10	1	17772946	2399	9.87	0.86	12	0.00	1368.00	15716.00	19950	20230102	-32.33	13290	20230726	1.58	19950	-32.33	20230102	13290	1.58	20230726	19950	-32.33	20230102	13290	1.58	20230726	1.23	N	293480	500	88 억		0	N	N	0	N	00	N