KissMeData/293480/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11030	-70	5	-0.63	246076350	22283	157.20	11100	11180	11000	14430	7770	11100	11043.23	0.00	0	1149	11246	11172	11116	11042	10986	11210	11080	89	3330	500	8210	10	1	17772946	1960	8.77	0.68	12	0.13	1257.00	16255.00	14940	20240108	-26.17	10620	20241113	3.86	14940	-26.17	20240108	10620	3.86	20241113	14940	-26.17	20240108	10620	3.86	20241113	0.63	N	293480	500	88 억		0	N	N	2	N	00	N
3	20241129	151232	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11030	-70	5	-0.63	243473230	22047	155.53	11100	11180	11000	14430	7770	11100	11043.37	0.00	0	1260	11246	11172	11116	11042	10986	11210	11080	89	3330	500	8210	10	1	17772946	1960	8.77	0.68	12	0.12	1257.00	16255.00	14940	20240108	-26.17	10620	20241113	3.86	14940	-26.17	20240108	10620	3.86	20241113	14940	-26.17	20240108	10620	3.86	20241113	0.63	N	293480	500	88 억		0	N	N	2	N	00	N
4	20241129	141234	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11060	-40	5	-0.36	238488840	21595	152.35	11100	11180	11000	14430	7770	11100	11043.71	0.00	0	1279	11246	11172	11116	11042	10986	11210	11080	89	3330	500	8210	10	1	17772946	1966	8.80	0.68	12	0.12	1257.00	16255.00	14940	20240108	-25.97	10620	20241113	4.14	14940	-25.97	20240108	10620	4.14	20241113	14940	-25.97	20240108	10620	4.14	20241113	0.63	N	293480	500	88 억		0	N	N	2	N	00	N
5	20241129	131228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11110	10	2	0.09	233404850	21136	149.11	11100	11180	11000	14430	7770	11100	11043.00	0.00	0	1667	11246	11172	11116	11042	10986	11210	11080	89	3330	500	8210	10	1	17772946	1975	8.84	0.68	12	0.12	1257.00	16255.00	14940	20240108	-25.64	10620	20241113	4.61	14940	-25.64	20240108	10620	4.61	20241113	14940	-25.64	20240108	10620	4.61	20241113	0.63	N	293480	500	88 억		0	N	N	2	N	00	N
6	20241129	121231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11020	-80	5	-0.72	223316910	20223	142.67	11100	11180	11000	14430	7770	11100	11042.72	0.00	0	1666	11246	11172	11116	11042	10986	11210	11080	89	3330	500	8210	10	1	17772946	1959	8.77	0.68	12	0.11	1257.00	16255.00	14940	20240108	-26.24	10620	20241113	3.77	14940	-26.24	20240108	10620	3.77	20241113	14940	-26.24	20240108	10620	3.77	20241113	0.63	N	293480	500	88 억		0	N	N	2	N	00	N
7	20241129	111233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11010	-90	5	-0.81	219842350	19908	140.44	11100	11180	11000	14430	7770	11100	11042.91	0.00	0	1666	11246	11172	11116	11042	10986	11210	11080	89	3330	500	8210	10	1	17772946	1957	8.76	0.68	12	0.11	1257.00	16255.00	14940	20240108	-26.31	10620	20241113	3.67	14940	-26.31	20240108	10620	3.67	20241113	14940	-26.31	20240108	10620	3.67	20241113	0.63	N	293480	500	88 억		0	N	N	2	N	00	N
8	20241129	101225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11060	-40	5	-0.36	128044770	11584	81.72	11100	11180	11000	14430	7770	11100	11053.59	0.00	0	-2129	11246	11172	11116	11042	10986	11210	11080	89	3330	500	8210	10	1	17772946	1966	8.80	0.68	12	0.07	1257.00	16255.00	14940	20240108	-25.97	10620	20241113	4.14	14940	-25.97	20240108	10620	4.14	20241113	14940	-25.97	20240108	10620	4.14	20241113	0.63	N	293480	500	88 억		0	N	N	2	N	00	N
9	20241129	091230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11100	0	3	0.00	8776410	789	5.57	11100	11180	11100	14430	7770	11100	11123.46	0.00	0	-726	11246	11172	11116	11042	10986	11210	11080	89	3330	500	8210	10	1	17772946	1973	8.83	0.68	12	0.00	1257.00	16255.00	14940	20240108	-25.70	10620	20241113	4.52	14940	-25.70	20240108	10620	4.52	20241113	14940	-25.70	20240108	10620	4.52	20241113	0.63	N	293480	500	88 억		0	N	N	2	N	00	N
10	20241128	161213	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11100	0	3	0.00	157609800	14159	77.31	11060	11190	11060	14430	7770	11100	11131.54	0.00	0	3205	11260	11180	11120	11040	10980	11220	11080	89	3330	500	8210	10	1	17772946	1973	8.83	0.68	12	0.08	1257.00	16255.00	14940	20240108	-25.70	10620	20241113	4.52	14940	-25.70	20240108	10620	4.52	20241113	14940	-25.70	20240108	10620	4.52	20241113	0.62	N	293480	500	88 억		0	N	N	2	N	00	N
11	20241128	151237	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11150	50	2	0.45	140768410	12642	69.03	11060	11190	11060	14430	7770	11100	11134.98	0.00	0	4384	11260	11180	11120	11040	10980	11220	11080	89	3330	500	8210	10	1	17772946	1982	8.87	0.69	12	0.07	1257.00	16255.00	14940	20240108	-25.37	10620	20241113	4.99	14940	-25.37	20240108	10620	4.99	20241113	14940	-25.37	20240108	10620	4.99	20241113	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
12	20241128	141233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11150	50	2	0.45	132021940	11857	64.74	11060	11190	11060	14430	7770	11100	11134.51	0.00	0	4374	11260	11180	11120	11040	10980	11220	11080	89	3330	500	8210	10	1	17772946	1982	8.87	0.69	12	0.07	1257.00	16255.00	14940	20240108	-25.37	10620	20241113	4.99	14940	-25.37	20240108	10620	4.99	20241113	14940	-25.37	20240108	10620	4.99	20241113	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
13	20241128	131232	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11170	70	2	0.63	121150820	10882	59.42	11060	11190	11060	14430	7770	11100	11133.14	0.00	0	3976	11260	11180	11120	11040	10980	11220	11080	89	3330	500	8210	10	1	17772946	1985	8.89	0.69	12	0.06	1257.00	16255.00	14940	20240108	-25.23	10620	20241113	5.18	14940	-25.23	20240108	10620	5.18	20241113	14940	-25.23	20240108	10620	5.18	20241113	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
14	20241128	121231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11130	30	2	0.27	110589950	9935	54.25	11060	11190	11060	14430	7770	11100	11131.35	0.00	0	3840	11260	11180	11120	11040	10980	11220	11080	89	3330	500	8210	10	1	17772946	1978	8.85	0.68	12	0.06	1257.00	16255.00	14940	20240108	-25.50	10620	20241113	4.80	14940	-25.50	20240108	10620	4.80	20241113	14940	-25.50	20240108	10620	4.80	20241113	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
15	20241128	111235	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11140	40	2	0.36	70691710	6348	34.66	11060	11190	11060	14430	7770	11100	11136.06	0.00	0	2008	11260	11180	11120	11040	10980	11220	11080	89	3330	500	8210	10	1	17772946	1980	8.86	0.69	12	0.04	1257.00	16255.00	14940	20240108	-25.44	10620	20241113	4.90	14940	-25.44	20240108	10620	4.90	20241113	14940	-25.44	20240108	10620	4.90	20241113	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
16	20241128	101233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11180	80	2	0.72	16779370	1509	8.24	11060	11180	11060	14430	7770	11100	11119.53	0.00	0	92	11260	11180	11120	11040	10980	11220	11080	89	3330	500	8210	10	1	17772946	1987	8.89	0.69	12	0.01	1257.00	16255.00	14940	20240108	-25.17	10620	20241113	5.27	14940	-25.17	20240108	10620	5.27	20241113	14940	-25.17	20240108	10620	5.27	20241113	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
17	20241128	091230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11090	-10	5	-0.09	1207150	109	0.60	11060	11160	11060	14430	7770	11100	11074.77	0.00	0	-8	11260	11180	11120	11040	10980	11220	11080	89	3330	500	8210	10	1	17772946	1971	8.82	0.68	12	0.00	1257.00	16255.00	14940	20240108	-25.77	10620	20241113	4.43	14940	-25.77	20240108	10620	4.43	20241113	14940	-25.77	20240108	10620	4.43	20241113	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
18	20241127	161159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11100	-60	5	-0.54	203686580	18315	53.00	11090	11200	11060	14500	7820	11160	11121.30	0.00	0	3916	11366	11262	11116	11012	10866	11315	11065	89	3340	500	8250	10	1	17772946	1973	8.83	0.68	12	0.10	1257.00	16255.00	14940	20240108	-25.70	10620	20241113	4.52	14940	-25.70	20240108	10620	4.52	20241113	14940	-25.70	20240108	10620	4.52	20241113	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
19	20241127	151224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11160	0	3	0.00	199030900	17895	51.79	11090	11200	11060	14500	7820	11160	11122.15	0.00	0	3941	11366	11262	11116	11012	10866	11315	11065	89	3340	500	8250	10	1	17772946	1983	8.88	0.69	12	0.10	1257.00	16255.00	14940	20240108	-25.30	10620	20241113	5.08	14940	-25.30	20240108	10620	5.08	20241113	14940	-25.30	20240108	10620	5.08	20241113	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
20	20241127	141219	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11140	-20	5	-0.18	109394680	9818	28.41	11090	11200	11080	14500	7820	11160	11142.26	0.00	0	121	11366	11262	11116	11012	10866	11315	11065	89	3340	500	8250	10	1	17772946	1980	8.86	0.69	12	0.06	1257.00	16255.00	14940	20240108	-25.44	10620	20241113	4.90	14940	-25.44	20240108	10620	4.90	20241113	14940	-25.44	20240108	10620	4.90	20241113	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
21	20241127	131213	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11140	-20	5	-0.18	91417470	8204	23.74	11090	11200	11080	14500	7820	11160	11143.04	0.00	0	140	11366	11262	11116	11012	10866	11315	11065	89	3340	500	8250	10	1	17772946	1980	8.86	0.69	12	0.05	1257.00	16255.00	14940	20240108	-25.44	10620	20241113	4.90	14940	-25.44	20240108	10620	4.90	20241113	14940	-25.44	20240108	10620	4.90	20241113	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
22	20241127	121227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11190	30	2	0.27	76438000	6861	19.86	11090	11200	11080	14500	7820	11160	11140.94	0.00	0	258	11366	11262	11116	11012	10866	11315	11065	89	3340	500	8250	10	1	17772946	1989	8.90	0.69	12	0.04	1257.00	16255.00	14940	20240108	-25.10	10620	20241113	5.37	14940	-25.10	20240108	10620	5.37	20241113	14940	-25.10	20240108	10620	5.37	20241113	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
23	20241127	111222	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11180	20	2	0.18	73640910	6611	19.13	11090	11190	11080	14500	7820	11160	11139.15	0.00	0	208	11366	11262	11116	11012	10866	11315	11065	89	3340	500	8250	10	1	17772946	1987	8.89	0.69	12	0.04	1257.00	16255.00	14940	20240108	-25.17	10620	20241113	5.27	14940	-25.17	20240108	10620	5.27	20241113	14940	-25.17	20240108	10620	5.27	20241113	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
24	20241127	101222	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11150	-10	5	-0.09	61101190	5489	15.88	11090	11190	11080	14500	7820	11160	11131.57	0.00	0	345	11366	11262	11116	11012	10866	11315	11065	89	3340	500	8250	10	1	17772946	1982	8.87	0.69	12	0.03	1257.00	16255.00	14940	20240108	-25.37	10620	20241113	4.99	14940	-25.37	20240108	10620	4.99	20241113	14940	-25.37	20240108	10620	4.99	20241113	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
25	20241127	091221	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11110	-50	5	-0.45	1132180	102	0.30	11090	11110	11090	14500	7820	11160	11099.80	0.00	0	-7	11366	11262	11116	11012	10866	11315	11065	89	3340	500	8250	10	1	17772946	1975	8.84	0.68	12	0.00	1257.00	16255.00	14940	20240108	-25.64	10620	20241113	4.61	14940	-25.64	20240108	10620	4.61	20241113	14940	-25.64	20240108	10620	4.61	20241113	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
26	20241126	161201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11160	140	2	1.27	384412890	34554	105.48	10970	11220	10970	14320	7720	11020	11124.99	0.00	0	4939	11180	11100	10980	10900	10780	11140	10940	89	3300	500	8150	10	1	17772946	1983	8.88	0.69	12	0.19	1257.00	16255.00	14940	20240108	-25.30	10620	20241113	5.08	14940	-25.30	20240108	10620	5.08	20241113	14940	-25.30	20240108	10620	5.08	20241113	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
27	20241126	151214	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11160	140	2	1.27	383162970	34442	105.14	10970	11220	10970	14320	7720	11020	11124.88	0.00	0	4939	11180	11100	10980	10900	10780	11140	10940	89	3300	500	8150	10	1	17772946	1983	8.88	0.69	12	0.19	1257.00	16255.00	14940	20240108	-25.30	10620	20241113	5.08	14940	-25.30	20240108	10620	5.08	20241113	14940	-25.30	20240108	10620	5.08	20241113	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
28	20241126	141215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11150	130	2	1.18	366640920	32957	100.61	10970	11220	10970	14320	7720	11020	11124.83	0.00	0	4586	11180	11100	10980	10900	10780	11140	10940	89	3300	500	8150	10	1	17772946	1982	8.87	0.69	12	0.19	1257.00	16255.00	14940	20240108	-25.37	10620	20241113	4.99	14940	-25.37	20240108	10620	4.99	20241113	14940	-25.37	20240108	10620	4.99	20241113	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
29	20241126	131210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11190	170	2	1.54	255625150	22967	70.11	10970	11220	10970	14320	7720	11020	11130.11	0.00	0	2748	11180	11100	10980	10900	10780	11140	10940	89	3300	500	8150	10	1	17772946	1989	8.90	0.69	12	0.13	1257.00	16255.00	14940	20240108	-25.10	10620	20241113	5.37	14940	-25.10	20240108	10620	5.37	20241113	14940	-25.10	20240108	10620	5.37	20241113	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
30	20241126	121218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11170	150	2	1.36	237368130	21334	65.13	10970	11220	10970	14320	7720	11020	11126.28	0.00	0	3265	11180	11100	10980	10900	10780	11140	10940	89	3300	500	8150	10	1	17772946	1985	8.89	0.69	12	0.12	1257.00	16255.00	14940	20240108	-25.23	10620	20241113	5.18	14940	-25.23	20240108	10620	5.18	20241113	14940	-25.23	20240108	10620	5.18	20241113	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
31	20241126	111221	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11130	110	2	1.00	109522830	9865	30.11	10970	11220	10970	14320	7720	11020	11102.16	0.00	0	1717	11180	11100	10980	10900	10780	11140	10940	89	3300	500	8150	10	1	17772946	1978	8.85	0.68	12	0.06	1257.00	16255.00	14940	20240108	-25.50	10620	20241113	4.80	14940	-25.50	20240108	10620	4.80	20241113	14940	-25.50	20240108	10620	4.80	20241113	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
32	20241126	101231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11060	40	2	0.36	40418800	3668	11.20	10970	11070	10970	14320	7720	11020	11019.30	0.00	0	1012	11180	11100	10980	10900	10780	11140	10940	89	3300	500	8150	10	1	17772946	1966	8.80	0.68	12	0.02	1257.00	16255.00	14940	20240108	-25.97	10620	20241113	4.14	14940	-25.97	20240108	10620	4.14	20241113	14940	-25.97	20240108	10620	4.14	20241113	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
33	20241126	091219	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11010	-10	5	-0.09	8968280	815	2.49	10970	11020	10970	14320	7720	11020	11004.02	0.00	0	609	11180	11100	10980	10900	10780	11140	10940	89	3300	500	8150	10	1	17772946	1957	8.76	0.68	12	0.00	1257.00	16255.00	14940	20240108	-26.31	10620	20241113	3.67	14940	-26.31	20240108	10620	3.67	20241113	14940	-26.31	20240108	10620	3.67	20241113	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
34	20241125	161147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11020	70	2	0.64	358746580	32736	155.60	10900	11060	10860	14230	7670	10950	10958.78	0.00	0	2251	11063	11006	10943	10886	10823	11010	10890	89	3280	500	8100	10	1	17772946	1959	8.77	0.68	12	0.18	1257.00	16255.00	14940	20240108	-26.24	10620	20241113	3.77	14940	-26.24	20240108	10620	3.77	20241113	14940	-26.24	20240108	10620	3.77	20241113	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
35	20241125	151211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11040	90	2	0.82	315982210	28850	137.13	10900	11060	10860	14230	7670	10950	10952.59	0.00	0	2196	11063	11006	10943	10886	10823	11010	10890	89	3280	500	8100	10	1	17772946	1962	8.78	0.68	12	0.16	1257.00	16255.00	14940	20240108	-26.10	10620	20241113	3.95	14940	-26.10	20240108	10620	3.95	20241113	14940	-26.10	20240108	10620	3.95	20241113	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
36	20241125	141207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11030	80	2	0.73	282723320	25836	122.80	10900	11030	10860	14230	7670	10950	10943.00	0.00	0	2176	11063	11006	10943	10886	10823	11010	10890	89	3280	500	8100	10	1	17772946	1960	8.77	0.68	12	0.15	1257.00	16255.00	14940	20240108	-26.17	10620	20241113	3.86	14940	-26.17	20240108	10620	3.86	20241113	14940	-26.17	20240108	10620	3.86	20241113	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
37	20241125	131158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11020	70	2	0.64	242593790	22187	105.46	10900	11030	10860	14230	7670	10950	10934.05	0.00	0	1938	11063	11006	10943	10886	10823	11010	10890	89	3280	500	8100	10	1	17772946	1959	8.77	0.68	12	0.12	1257.00	16255.00	14940	20240108	-26.24	10620	20241113	3.77	14940	-26.24	20240108	10620	3.77	20241113	14940	-26.24	20240108	10620	3.77	20241113	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
38	20241125	121213	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10990	40	2	0.37	206350530	18892	89.80	10900	11030	10860	14230	7670	10950	10922.64	0.00	0	1530	11063	11006	10943	10886	10823	11010	10890	89	3280	500	8100	10	1	17772946	1953	8.74	0.68	12	0.11	1257.00	16255.00	14940	20240108	-26.44	10620	20241113	3.48	14940	-26.44	20240108	10620	3.48	20241113	14940	-26.44	20240108	10620	3.48	20241113	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
39	20241125	111207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10980	30	2	0.27	201503850	18450	87.69	10900	11030	10860	14230	7670	10950	10921.62	0.00	0	1300	11063	11006	10943	10886	10823	11010	10890	89	3280	500	8100	10	1	17772946	1951	8.74	0.68	12	0.10	1257.00	16255.00	14940	20240108	-26.51	10620	20241113	3.39	14940	-26.51	20240108	10620	3.39	20241113	14940	-26.51	20240108	10620	3.39	20241113	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
40	20241125	101150	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10980	30	2	0.27	142648700	13091	62.22	10900	10980	10860	14230	7670	10950	10896.70	0.00	0	1566	11063	11006	10943	10886	10823	11010	10890	89	3280	500	8100	10	1	17772946	1951	8.74	0.68	12	0.07	1257.00	16255.00	14940	20240108	-26.51	10620	20241113	3.39	14940	-26.51	20240108	10620	3.39	20241113	14940	-26.51	20240108	10620	3.39	20241113	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
41	20241125	091153	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10900	-50	5	-0.46	1503830	138	0.66	10900	10900	10890	14230	7670	10950	10897.32	0.00	0	21	11063	11006	10943	10886	10823	11010	10890	89	3280	500	8100	10	1	17772946	1937	8.67	0.67	12	0.00	1257.00	16255.00	14940	20240108	-27.04	10620	20241113	2.64	14940	-27.04	20240108	10620	2.64	20241113	14940	-27.04	20240108	10620	2.64	20241113	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
42	20241122	161048	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10950	0	3	0.00	230181080	21037	147.03	10950	11000	10880	14230	7670	10950	10941.72	0.00	0	4211	11116	11032	10946	10862	10776	10990	10820	89	3280	500	8100	10	1	17772946	1946	8.71	0.67	12	0.12	1257.00	16255.00	14940	20240108	-26.71	10620	20241113	3.11	14940	-26.71	20240108	10620	3.11	20241113	14940	-26.71	20240108	10620	3.11	20241113	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
43	20241122	151102	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10930	-20	5	-0.18	227016810	20748	145.01	10950	11000	10880	14230	7670	10950	10941.62	0.00	0	4271	11116	11032	10946	10862	10776	10990	10820	89	3280	500	8100	10	1	17772946	1943	8.70	0.67	12	0.12	1257.00	16255.00	14940	20240108	-26.84	10620	20241113	2.92	14940	-26.84	20240108	10620	2.92	20241113	14940	-26.84	20240108	10620	2.92	20241113	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
44	20241122	141103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10910	-40	5	-0.37	222629480	20346	142.20	10950	11000	10880	14230	7670	10950	10942.17	0.00	0	4282	11116	11032	10946	10862	10776	10990	10820	89	3280	500	8100	10	1	17772946	1939	8.68	0.67	12	0.11	1257.00	16255.00	14940	20240108	-26.97	10620	20241113	2.73	14940	-26.97	20240108	10620	2.73	20241113	14940	-26.97	20240108	10620	2.73	20241113	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
45	20241122	131058	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10900	-50	5	-0.46	195512760	17858	124.81	10950	11000	10900	14230	7670	10950	10948.19	0.00	0	3381	11116	11032	10946	10862	10776	10990	10820	89	3280	500	8100	10	1	17772946	1937	8.67	0.67	12	0.10	1257.00	16255.00	14940	20240108	-27.04	10620	20241113	2.64	14940	-27.04	20240108	10620	2.64	20241113	14940	-27.04	20240108	10620	2.64	20241113	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
46	20241122	121107	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10970	20	2	0.18	173872030	15878	110.97	10950	11000	10900	14230	7670	10950	10950.50	0.00	0	3529	11116	11032	10946	10862	10776	10990	10820	89	3280	500	8100	10	1	17772946	1950	8.73	0.67	12	0.09	1257.00	16255.00	14940	20240108	-26.57	10620	20241113	3.30	14940	-26.57	20240108	10620	3.30	20241113	14940	-26.57	20240108	10620	3.30	20241113	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
47	20241122	111056	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10970	20	2	0.18	172533530	15756	110.12	10950	11000	10900	14230	7670	10950	10950.34	0.00	0	3530	11116	11032	10946	10862	10776	10990	10820	89	3280	500	8100	10	1	17772946	1950	8.73	0.67	12	0.09	1257.00	16255.00	14940	20240108	-26.57	10620	20241113	3.30	14940	-26.57	20240108	10620	3.30	20241113	14940	-26.57	20240108	10620	3.30	20241113	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
48	20241122	101114	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10950	0	3	0.00	139030720	12691	88.70	10950	11000	10920	14230	7670	10950	10955.06	0.00	0	2811	11116	11032	10946	10862	10776	10990	10820	89	3280	500	8100	10	1	17772946	1946	8.71	0.67	12	0.07	1257.00	16255.00	14940	20240108	-26.71	10620	20241113	3.11	14940	-26.71	20240108	10620	3.11	20241113	14940	-26.71	20240108	10620	3.11	20241113	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
49	20241122	091105	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10950	0	3	0.00	8815700	805	5.63	10950	10990	10950	14230	7670	10950	10951.18	0.00	0	355	11116	11032	10946	10862	10776	10990	10820	89	3280	500	8100	10	1	17772946	1946	8.71	0.67	12	0.00	1257.00	16255.00	14940	20240108	-26.71	10620	20241113	3.11	14940	-26.71	20240108	10620	3.11	20241113	14940	-26.71	20240108	10620	3.11	20241113	0.65	N	293480	500	88 억		0	N	N	0	N	00	N
50	20241121	161055	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10950	-20	5	-0.18	156323820	14308	45.01	10990	11030	10860	14260	7680	10970	10925.62	0.00	0	-1288	11203	11086	10933	10816	10663	11145	10875	89	3290	500	8110	10	1	17772946	1946	8.71	0.67	12	0.08	1257.00	16255.00	14940	20240108	-26.71	10620	20241113	3.11	14940	-26.71	20240108	10620	3.11	20241113	14940	-26.71	20240108	10620	3.11	20241113	0.65	N	293480	500	88 억		0	N	N	1	N	00	N
51	20241121	151117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10950	-20	5	-0.18	150708760	13795	43.40	10990	11030	10860	14260	7680	10970	10924.88	0.00	0	-1210	11203	11086	10933	10816	10663	11145	10875	89	3290	500	8110	10	1	17772946	1946	8.71	0.67	12	0.08	1257.00	16255.00	14940	20240108	-26.71	10620	20241113	3.11	14940	-26.71	20240108	10620	3.11	20241113	14940	-26.71	20240108	10620	3.11	20241113	0.65	N	293480	500	88 억		0	N	N	1	N	00	N
52	20241121	141113	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10950	-20	5	-0.18	141335200	12941	40.71	10990	11030	10860	14260	7680	10970	10921.51	0.00	0	-1165	11203	11086	10933	10816	10663	11145	10875	89	3290	500	8110	10	1	17772946	1946	8.71	0.67	12	0.07	1257.00	16255.00	14940	20240108	-26.71	10620	20241113	3.11	14940	-26.71	20240108	10620	3.11	20241113	14940	-26.71	20240108	10620	3.11	20241113	0.65	N	293480	500	88 억		0	N	N	1	N	00	N
53	20241121	131106	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10960	-10	5	-0.09	129863870	11895	37.42	10990	11030	10860	14260	7680	10970	10917.52	0.00	0	-1096	11203	11086	10933	10816	10663	11145	10875	89	3290	500	8110	10	1	17772946	1948	8.72	0.67	12	0.07	1257.00	16255.00	14940	20240108	-26.64	10620	20241113	3.20	14940	-26.64	20240108	10620	3.20	20241113	14940	-26.64	20240108	10620	3.20	20241113	0.65	N	293480	500	88 억		0	N	N	1	N	00	N
54	20241121	121107	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10940	-30	5	-0.27	123972570	11357	35.73	10990	11030	10860	14260	7680	10970	10915.96	0.00	0	-1089	11203	11086	10933	10816	10663	11145	10875	89	3290	500	8110	10	1	17772946	1944	8.70	0.67	12	0.06	1257.00	16255.00	14940	20240108	-26.77	10620	20241113	3.01	14940	-26.77	20240108	10620	3.01	20241113	14940	-26.77	20240108	10620	3.01	20241113	0.65	N	293480	500	88 억		0	N	N	1	N	00	N
55	20241121	111112	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10920	-50	5	-0.46	100065570	9172	28.85	10990	11030	10860	14260	7680	10970	10909.90	0.00	0	-1066	11203	11086	10933	10816	10663	11145	10875	89	3290	500	8110	10	1	17772946	1941	8.69	0.67	12	0.05	1257.00	16255.00	14940	20240108	-26.91	10620	20241113	2.82	14940	-26.91	20240108	10620	2.82	20241113	14940	-26.91	20240108	10620	2.82	20241113	0.65	N	293480	500	88 억		0	N	N	1	N	00	N
56	20241121	101110	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10890	-80	5	-0.73	89418900	8195	25.78	10990	11030	10860	14260	7680	10970	10911.40	0.00	0	-1048	11203	11086	10933	10816	10663	11145	10875	89	3290	500	8110	10	1	17772946	1935	8.66	0.67	12	0.05	1257.00	16255.00	14940	20240108	-27.11	10620	20241113	2.54	14940	-27.11	20240108	10620	2.54	20241113	14940	-27.11	20240108	10620	2.54	20241113	0.65	N	293480	500	88 억		0	N	N	1	N	00	N
57	20241121	091112	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10900	-70	5	-0.64	8464560	771	2.43	10990	11030	10900	14260	7680	10970	10978.68	0.00	0	-276	11203	11086	10933	10816	10663	11145	10875	89	3290	500	8110	10	1	17772946	1937	8.67	0.67	12	0.00	1257.00	16255.00	14940	20240108	-27.04	10620	20241113	2.64	14940	-27.04	20240108	10620	2.64	20241113	14940	-27.04	20240108	10620	2.64	20241113	0.65	N	293480	500	88 억		0	N	N	1	N	00	N
58	20241120	161101	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10970	60	2	0.55	348200850	31788	554.86	10780	11050	10780	14180	7640	10910	10953.85	0.00	0	2139	10990	10950	10870	10830	10750	10970	10850	89	3270	500	8070	10	1	17772946	1950	8.73	0.67	12	0.18	1257.00	16255.00	14940	20240108	-26.57	10620	20241113	3.30	14940	-26.57	20240108	10620	3.30	20241113	14940	-26.57	20240108	10620	3.30	20241113	0.63	N	293480	500	88 억		0	N	N	1	N	00	N
59	20241120	151116	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10990	80	2	0.73	340201760	31059	542.14	10780	11050	10780	14180	7640	10910	10953.40	0.00	0	2324	10990	10950	10870	10830	10750	10970	10850	89	3270	500	8070	10	1	17772946	1953	8.74	0.68	12	0.17	1257.00	16255.00	14940	20240108	-26.44	10620	20241113	3.48	14940	-26.44	20240108	10620	3.48	20241113	14940	-26.44	20240108	10620	3.48	20241113	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
60	20241120	141118	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10930	20	2	0.18	297787540	27194	474.67	10780	11050	10780	14180	7640	10910	10950.49	0.00	0	2010	10990	10950	10870	10830	10750	10970	10850	89	3270	500	8070	10	1	17772946	1943	8.70	0.67	12	0.15	1257.00	16255.00	14940	20240108	-26.84	10620	20241113	2.92	14940	-26.84	20240108	10620	2.92	20241113	14940	-26.84	20240108	10620	2.92	20241113	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
61	20241120	131119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10970	60	2	0.55	215282780	19664	343.24	10780	11050	10780	14180	7640	10910	10948.07	0.00	0	1780	10990	10950	10870	10830	10750	10970	10850	89	3270	500	8070	10	1	17772946	1950	8.73	0.67	12	0.11	1257.00	16255.00	14940	20240108	-26.57	10620	20241113	3.30	14940	-26.57	20240108	10620	3.30	20241113	14940	-26.57	20240108	10620	3.30	20241113	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
62	20241120	121117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10900	-10	5	-0.09	48014400	4414	77.05	10780	10920	10780	14180	7640	10910	10877.75	0.00	0	-150	10990	10950	10870	10830	10750	10970	10850	89	3270	500	8070	10	1	17772946	1937	8.67	0.67	12	0.02	1257.00	16255.00	14940	20240108	-27.04	10620	20241113	2.64	14940	-27.04	20240108	10620	2.64	20241113	14940	-27.04	20240108	10620	2.64	20241113	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
63	20241120	111121	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10900	-10	5	-0.09	32275030	2968	51.81	10780	10920	10780	14180	7640	10910	10874.34	0.00	0	-306	10990	10950	10870	10830	10750	10970	10850	89	3270	500	8070	10	1	17772946	1937	8.67	0.67	12	0.02	1257.00	16255.00	14940	20240108	-27.04	10620	20241113	2.64	14940	-27.04	20240108	10620	2.64	20241113	14940	-27.04	20240108	10620	2.64	20241113	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
64	20241120	101119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10870	-40	5	-0.37	30046600	2763	48.23	10780	10920	10780	14180	7640	10910	10874.63	0.00	0	-305	10990	10950	10870	10830	10750	10970	10850	89	3270	500	8070	10	1	17772946	1932	8.65	0.67	12	0.02	1257.00	16255.00	14940	20240108	-27.24	10620	20241113	2.35	14940	-27.24	20240108	10620	2.35	20241113	14940	-27.24	20240108	10620	2.35	20241113	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
65	20241120	091118	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10920	10	2	0.09	5665640	522	9.11	10780	10920	10780	14180	7640	10910	10853.72	0.00	0	259	10990	10950	10870	10830	10750	10970	10850	89	3270	500	8070	10	1	17772946	1941	8.69	0.67	12	0.00	1257.00	16255.00	14940	20240108	-26.91	10620	20241113	2.82	14940	-26.91	20240108	10620	2.82	20241113	14940	-26.91	20240108	10620	2.82	20241113	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
66	20241119	161016	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10910	130	2	1.21	62343850	5729	18.36	10790	10910	10790	14010	7550	10780	10881.75	0.00	0	-1609	11060	10920	10810	10670	10560	10990	10740	89	3230	500	7970	10	1	17772946	1939	8.68	0.67	12	0.03	1257.00	16255.00	14940	20240108	-26.97	10620	20241113	2.73	14940	-26.97	20240108	10620	2.73	20241113	14940	-26.97	20240108	10620	2.73	20241113	0.67	N	293480	500	88 억		0	N	N	4	N	00	N
67	20241119	151034	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10860	80	2	0.74	54148850	4977	15.95	10790	10910	10790	14010	7550	10780	10879.82	0.00	0	-1605	11060	10920	10810	10670	10560	10990	10740	89	3230	500	7970	10	1	17772946	1930	8.64	0.67	12	0.03	1257.00	16255.00	14940	20240108	-27.31	10620	20241113	2.26	14940	-27.31	20240108	10620	2.26	20241113	14940	-27.31	20240108	10620	2.26	20241113	0.67	N	293480	500	88 억		0	N	N	4	N	00	N
68	20241119	141033	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10870	90	2	0.83	43800250	4025	12.90	10790	10910	10790	14010	7550	10780	10882.05	0.00	0	-1150	11060	10920	10810	10670	10560	10990	10740	89	3230	500	7970	10	1	17772946	1932	8.65	0.67	12	0.02	1257.00	16255.00	14940	20240108	-27.24	10620	20241113	2.35	14940	-27.24	20240108	10620	2.35	20241113	14940	-27.24	20240108	10620	2.35	20241113	0.67	N	293480	500	88 억		0	N	N	4	N	00	N
69	20241119	131035	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10900	120	2	1.11	27809310	2557	8.20	10790	10910	10790	14010	7550	10780	10875.76	0.00	0	-721	11060	10920	10810	10670	10560	10990	10740	89	3230	500	7970	10	1	17772946	1937	8.67	0.67	12	0.01	1257.00	16255.00	14940	20240108	-27.04	10620	20241113	2.64	14940	-27.04	20240108	10620	2.64	20241113	14940	-27.04	20240108	10620	2.64	20241113	0.67	N	293480	500	88 억		0	N	N	4	N	00	N
70	20241119	121023	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10890	110	2	1.02	21857040	2011	6.45	10790	10900	10790	14010	7550	10780	10868.74	0.00	0	-544	11060	10920	10810	10670	10560	10990	10740	89	3230	500	7970	10	1	17772946	1935	8.66	0.67	12	0.01	1257.00	16255.00	14940	20240108	-27.11	10620	20241113	2.54	14940	-27.11	20240108	10620	2.54	20241113	14940	-27.11	20240108	10620	2.54	20241113	0.67	N	293480	500	88 억		0	N	N	4	N	00	N
71	20241119	111035	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10890	110	2	1.02	19056250	1754	5.62	10790	10900	10790	14010	7550	10780	10864.45	0.00	0	-537	11060	10920	10810	10670	10560	10990	10740	89	3230	500	7970	10	1	17772946	1935	8.66	0.67	12	0.01	1257.00	16255.00	14940	20240108	-27.11	10620	20241113	2.54	14940	-27.11	20240108	10620	2.54	20241113	14940	-27.11	20240108	10620	2.54	20241113	0.67	N	293480	500	88 억		0	N	N	4	N	00	N
72	20241119	101059	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10900	120	2	1.11	13699120	1262	4.04	10790	10900	10790	14010	7550	10780	10855.09	0.00	0	-192	11060	10920	10810	10670	10560	10990	10740	89	3230	500	7970	10	1	17772946	1937	8.67	0.67	12	0.01	1257.00	16255.00	14940	20240108	-27.04	10620	20241113	2.64	14940	-27.04	20240108	10620	2.64	20241113	14940	-27.04	20240108	10620	2.64	20241113	0.67	N	293480	500	88 억		0	N	N	4	N	00	N
73	20241119	091055	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10840	60	2	0.56	237650	22	0.07	10790	10870	10790	14010	7550	10780	10802.27	0.00	0	-2	11060	10920	10810	10670	10560	10990	10740	89	3230	500	7970	10	1	17772946	1927	8.62	0.67	12	0.00	1257.00	16255.00	14940	20240108	-27.44	10620	20241113	2.07	14940	-27.44	20240108	10620	2.07	20241113	14940	-27.44	20240108	10620	2.07	20241113	0.67	N	293480	500	88 억		0	N	N	4	N	00	N
74	20241118	161020	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10780	10	2	0.09	336606080	31199	132.91	10770	10950	10700	14000	7540	10770	10789.00	0.00	0	5135	10896	10832	10746	10682	10596	10790	10640	89	3230	500	7960	10	1	17772946	1916	8.58	0.66	12	0.18	1257.00	16255.00	14940	20240108	-27.84	10620	20241113	1.51	14940	-27.84	20240108	10620	1.51	20241113	14940	-27.84	20240108	10620	1.51	20241113	0.67	N	293480	500	88 억		0	N	N	4	N	00	N
75	20241118	151034	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10810	40	2	0.37	326757310	30286	129.02	10770	10950	10700	14000	7540	10770	10789.05	0.00	0	5225	10896	10832	10746	10682	10596	10790	10640	89	3230	500	7960	10	1	17772946	1921	8.60	0.67	12	0.17	1257.00	16255.00	14940	20240108	-27.64	10620	20241113	1.79	14940	-27.64	20240108	10620	1.79	20241113	14940	-27.64	20240108	10620	1.79	20241113	0.67	N	293480	500	88 억		0	N	N	0	N	00	N
76	20241118	141036	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10860	90	2	0.84	273538730	25363	108.05	10770	10950	10700	14000	7540	10770	10784.95	0.00	0	5929	10896	10832	10746	10682	10596	10790	10640	89	3230	500	7960	10	1	17772946	1930	8.64	0.67	12	0.14	1257.00	16255.00	14940	20240108	-27.31	10620	20241113	2.26	14940	-27.31	20240108	10620	2.26	20241113	14940	-27.31	20240108	10620	2.26	20241113	0.67	N	293480	500	88 억		0	N	N	0	N	00	N
77	20241118	131029	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10870	100	2	0.93	266820050	24745	105.42	10770	10950	10700	14000	7540	10770	10782.79	0.00	0	5755	10896	10832	10746	10682	10596	10790	10640	89	3230	500	7960	10	1	17772946	1932	8.65	0.67	12	0.14	1257.00	16255.00	14940	20240108	-27.24	10620	20241113	2.35	14940	-27.24	20240108	10620	2.35	20241113	14940	-27.24	20240108	10620	2.35	20241113	0.67	N	293480	500	88 억		0	N	N	0	N	00	N
78	20241118	121033	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10940	170	2	1.58	243765610	22627	96.40	10770	10950	10700	14000	7540	10770	10773.22	0.00	0	6341	10896	10832	10746	10682	10596	10790	10640	89	3230	500	7960	10	1	17772946	1944	8.70	0.67	12	0.13	1257.00	16255.00	14940	20240108	-26.77	10620	20241113	3.01	14940	-26.77	20240108	10620	3.01	20241113	14940	-26.77	20240108	10620	3.01	20241113	0.67	N	293480	500	88 억		0	N	N	0	N	00	N
79	20241118	111033	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10920	150	2	1.39	238173800	22115	94.21	10770	10950	10700	14000	7540	10770	10769.79	0.00	0	6098	10896	10832	10746	10682	10596	10790	10640	89	3230	500	7960	10	1	17772946	1941	8.69	0.67	12	0.12	1257.00	16255.00	14940	20240108	-26.91	10620	20241113	2.82	14940	-26.91	20240108	10620	2.82	20241113	14940	-26.91	20240108	10620	2.82	20241113	0.67	N	293480	500	88 억		0	N	N	0	N	00	N
80	20241118	101022	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10890	120	2	1.11	206767340	19242	81.98	10770	10950	10700	14000	7540	10770	10745.63	0.00	0	5661	10896	10832	10746	10682	10596	10790	10640	89	3230	500	7960	10	1	17772946	1935	8.66	0.67	12	0.11	1257.00	16255.00	14940	20240108	-27.11	10620	20241113	2.54	14940	-27.11	20240108	10620	2.54	20241113	14940	-27.11	20240108	10620	2.54	20241113	0.67	N	293480	500	88 억		0	N	N	0	N	00	N
81	20241118	091021	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10940	170	2	1.58	16129710	1495	6.37	10770	10950	10760	14000	7540	10770	10789.10	0.00	0	-32	10896	10832	10746	10682	10596	10790	10640	89	3230	500	7960	10	1	17772946	1944	8.70	0.67	12	0.01	1257.00	16255.00	14940	20240108	-26.77	10620	20241113	3.01	14940	-26.77	20240108	10620	3.01	20241113	14940	-26.77	20240108	10620	3.01	20241113	0.67	N	293480	500	88 억		0	N	N	0	N	00	N
82	20241115	161058	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10770	-40	5	-0.37	251645340	23472	166.70	10800	10810	10660	14050	7570	10810	10721.09	0.00	0	1907	10990	10900	10780	10690	10570	10945	10735	89	3240	500	7990	10	1	17772946	1914	8.57	0.66	12	0.13	1257.00	16255.00	14940	20240108	-27.91	10620	20241113	1.41	14940	-27.91	20240108	10620	1.41	20241113	14940	-27.91	20240108	10620	1.41	20241113	0.68	N	293480	500	88 억		0	N	N	0	N	00	N
83	20241115	151133	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10760	-50	5	-0.46	244747900	22831	162.15	10800	10810	10660	14050	7570	10810	10719.98	0.00	0	1812	10990	10900	10780	10690	10570	10945	10735	89	3240	500	7990	10	1	17772946	1912	8.56	0.66	12	0.13	1257.00	16255.00	14940	20240108	-27.98	10620	20241113	1.32	14940	-27.98	20240108	10620	1.32	20241113	14940	-27.98	20240108	10620	1.32	20241113	0.68	N	293480	500	88 억		0	N	N	0	N	00	N
84	20241115	141119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10760	-50	5	-0.46	235631070	21985	156.14	10800	10800	10660	14050	7570	10810	10717.81	0.00	0	1552	10990	10900	10780	10690	10570	10945	10735	89	3240	500	7990	10	1	17772946	1912	8.56	0.66	12	0.12	1257.00	16255.00	14940	20240108	-27.98	10620	20241113	1.32	14940	-27.98	20240108	10620	1.32	20241113	14940	-27.98	20240108	10620	1.32	20241113	0.68	N	293480	500	88 억		0	N	N	0	N	00	N
85	20241115	131118	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10760	-50	5	-0.46	210112690	19610	139.28	10800	10800	10660	14050	7570	10810	10714.57	0.00	0	497	10990	10900	10780	10690	10570	10945	10735	89	3240	500	7990	10	1	17772946	1912	8.56	0.66	12	0.11	1257.00	16255.00	14940	20240108	-27.98	10620	20241113	1.32	14940	-27.98	20240108	10620	1.32	20241113	14940	-27.98	20240108	10620	1.32	20241113	0.68	N	293480	500	88 억		0	N	N	0	N	00	N
86	20241115	121120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10740	-70	5	-0.65	167100300	15607	110.85	10800	10800	10660	14050	7570	10810	10706.75	0.00	0	-364	10990	10900	10780	10690	10570	10945	10735	89	3240	500	7990	10	1	17772946	1909	8.54	0.66	12	0.09	1257.00	16255.00	14940	20240108	-28.11	10620	20241113	1.13	14940	-28.11	20240108	10620	1.13	20241113	14940	-28.11	20240108	10620	1.13	20241113	0.68	N	293480	500	88 억		0	N	N	0	N	00	N
87	20241115	111053	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10710	-100	5	-0.93	149460880	13960	99.15	10800	10800	10660	14050	7570	10810	10706.37	0.00	0	-36	10990	10900	10780	10690	10570	10945	10735	89	3240	500	7990	10	1	17772946	1903	8.52	0.66	12	0.08	1257.00	16255.00	14940	20240108	-28.31	10620	20241113	0.85	14940	-28.31	20240108	10620	0.85	20241113	14940	-28.31	20240108	10620	0.85	20241113	0.68	N	293480	500	88 억		0	N	N	0	N	00	N
88	20241115	101052	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10670	-140	5	-1.30	127114970	11868	84.29	10800	10800	10670	14050	7570	10810	10710.73	0.00	0	-569	10990	10900	10780	10690	10570	10945	10735	89	3240	500	7990	10	1	17772946	1896	8.49	0.66	12	0.07	1257.00	16255.00	14940	20240108	-28.58	10620	20241113	0.47	14940	-28.58	20240108	10620	0.47	20241113	14940	-28.58	20240108	10620	0.47	20241113	0.68	N	293480	500	88 억		0	N	N	0	N	00	N
89	20241115	090955	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10770	-40	5	-0.37	3618210	337	2.39	10800	10800	10720	14050	7570	10810	10736.53	0.00	0	10	10990	10900	10780	10690	10570	10945	10735	89	3240	500	7990	10	1	17772946	1914	8.57	0.66	12	0.00	1257.00	16255.00	14940	20240108	-27.91	10620	20241113	1.41	14940	-27.91	20240108	10620	1.41	20241113	14940	-27.91	20240108	10620	1.41	20241113	0.68	N	293480	500	88 억		0	N	N	0	N	00	N
90	20241114	161045	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10750	-10	5	-0.09	143946870	13394	61.08	10660	10870	10660	13980	7540	10760	10747.12	0.00	0	-252	10973	10866	10743	10636	10513	10875	10645	89	3220	500	7960	10	1	17772946	1911	8.55	0.66	12	0.08	1257.00	16255.00	14940	20240108	-28.05	10620	20241113	1.22	14940	-28.05	20240108	10620	1.22	20241113	14940	-28.05	20240108	10620	1.22	20241113	0.68	N	293480	500	88 억		0	N	N	0	N	00	N
91	20241114	151053	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10750	-10	5	-0.09	140040030	13031	59.43	10660	10870	10660	13980	7540	10760	10746.68	0.00	0	-193	10973	10866	10743	10636	10513	10875	10645	89	3220	500	7960	10	1	17772946	1911	8.55	0.66	12	0.07	1257.00	16255.00	14940	20240108	-28.05	10620	20241113	1.22	14940	-28.05	20240108	10620	1.22	20241113	14940	-28.05	20240108	10620	1.22	20241113	0.68	N	293480	500	88 억		0	N	N	0	N	00	N
92	20241114	141044	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10770	10	2	0.09	114786010	10686	48.73	10660	10870	10660	13980	7540	10760	10741.72	0.00	0	256	10973	10866	10743	10636	10513	10875	10645	89	3220	500	7960	10	1	17772946	1914	8.57	0.66	12	0.06	1257.00	16255.00	14940	20240108	-27.91	10620	20241113	1.41	14940	-27.91	20240108	10620	1.41	20241113	14940	-27.91	20240108	10620	1.41	20241113	0.68	N	293480	500	88 억		0	N	N	0	N	00	N
93	20241114	131046	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10710	-50	5	-0.46	104791830	9755	44.49	10660	10870	10660	13980	7540	10760	10742.37	0.00	0	-50	10973	10866	10743	10636	10513	10875	10645	89	3220	500	7960	10	1	17772946	1903	8.52	0.66	12	0.05	1257.00	16255.00	14940	20240108	-28.31	10620	20241113	0.85	14940	-28.31	20240108	10620	0.85	20241113	14940	-28.31	20240108	10620	0.85	20241113	0.68	N	293480	500	88 억		0	N	N	0	N	00	N
94	20241114	121043	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10740	-20	5	-0.19	60397760	5618	25.62	10660	10870	10660	13980	7540	10760	10750.76	0.00	0	-526	10973	10866	10743	10636	10513	10875	10645	89	3220	500	7960	10	1	17772946	1909	8.54	0.66	12	0.03	1257.00	16255.00	14940	20240108	-28.11	10620	20241113	1.13	14940	-28.11	20240108	10620	1.13	20241113	14940	-28.11	20240108	10620	1.13	20241113	0.68	N	293480	500	88 억		0	N	N	0	N	00	N
95	20241114	111043	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10750	-10	5	-0.09	35392420	3287	14.99	10660	10870	10660	13980	7540	10760	10767.39	0.00	0	450	10973	10866	10743	10636	10513	10875	10645	89	3220	500	7960	10	1	17772946	1911	8.55	0.66	12	0.02	1257.00	16255.00	14940	20240108	-28.05	10620	20241113	1.22	14940	-28.05	20240108	10620	1.22	20241113	14940	-28.05	20240108	10620	1.22	20241113	0.68	N	293480	500	88 억		0	N	N	0	N	00	N
96	20241114	101102	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10830	70	2	0.65	10698340	995	4.54	10660	10830	10660	13980	7540	10760	10752.10	0.00	0	91	10973	10866	10743	10636	10513	10875	10645	89	3220	500	7960	10	1	17772946	1925	8.62	0.67	12	0.01	1257.00	16255.00	14940	20240108	-27.51	10620	20241113	1.98	14940	-27.51	20240108	10620	1.98	20241113	14940	-27.51	20240108	10620	1.98	20241113	0.68	N	293480	500	88 억		0	N	N	0	N	00	N
97	20241114	091037	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10760	0	3	0.00	0	0	0.00	0	0	0	13980	7540	10760	0.00	0.00	0	0	10973	10866	10743	10636	10513	10875	10645	89	3220	500	7960	10	1	17772946	1912	8.56	0.66	12	0.00	1257.00	16255.00	14940	20240108	-27.98	10620	20241113	1.32	14940	-27.98	20240108	10620	1.32	20241113	14940	-27.98	20240108	10620	1.32	20241113	0.68	N	293480	500	88 억		0	N	N	0	N	00	N
98	20241112	161007	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10750	-400	5	-3.59	529490560	48419	197.77	11010	11130	10750	14490	7810	11150	10936.55	0.00	0	-12596	11463	11306	11163	11006	10863	11235	10935	89	3340	500	8250	10	1	17772946	1911	8.55	0.66	12	0.27	1257.00	16255.00	14940	20240108	-28.05	10750	20241112	0.00	14940	-28.05	20240108	10750	0.00	20241112	14940	-28.05	20240108	10750	0.00	20241112	0.70	N	293480	500	88 억		0	N	N	0	N	00	N
99	20241112	151016	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10890	-260	5	-2.33	450865600	41136	168.03	11010	11130	10890	14490	7810	11150	10960.37	0.00	0	-8174	11463	11306	11163	11006	10863	11235	10935	89	3340	500	8250	10	1	17772946	1935	8.66	0.67	12	0.23	1257.00	16255.00	14940	20240108	-27.11	10780	20241025	1.02	14940	-27.11	20240108	10780	1.02	20241025	14940	-27.11	20240108	10780	1.02	20241025	0.70	N	293480	500	88 억		0	N	N	0	N	00	N
100	20241112	141021	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10930	-220	5	-1.97	397640660	36261	148.11	11010	11130	10920	14490	7810	11150	10966.07	0.00	0	-7351	11463	11306	11163	11006	10863	11235	10935	89	3340	500	8250	10	1	17772946	1943	8.70	0.67	12	0.20	1257.00	16255.00	14940	20240108	-26.84	10780	20241025	1.39	14940	-26.84	20240108	10780	1.39	20241025	14940	-26.84	20240108	10780	1.39	20241025	0.70	N	293480	500	88 억		0	N	N	0	N	00	N
101	20241112	131025	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10960	-190	5	-1.70	365279760	33303	136.03	11010	11130	10920	14490	7810	11150	10968.37	0.00	0	-6420	11463	11306	11163	11006	10863	11235	10935	89	3340	500	8250	10	1	17772946	1948	8.72	0.67	12	0.19	1257.00	16255.00	14940	20240108	-26.64	10780	20241025	1.67	14940	-26.64	20240108	10780	1.67	20241025	14940	-26.64	20240108	10780	1.67	20241025	0.70	N	293480	500	88 억		0	N	N	0	N	00	N
102	20241112	121018	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10960	-190	5	-1.70	324787420	29608	120.94	11010	11130	10920	14490	7810	11150	10969.58	0.00	0	-5979	11463	11306	11163	11006	10863	11235	10935	89	3340	500	8250	10	1	17772946	1948	8.72	0.67	12	0.17	1257.00	16255.00	14940	20240108	-26.64	10780	20241025	1.67	14940	-26.64	20240108	10780	1.67	20241025	14940	-26.64	20240108	10780	1.67	20241025	0.70	N	293480	500	88 억		0	N	N	0	N	00	N
103	20241112	111013	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10940	-210	5	-1.88	282994210	25794	105.36	11010	11130	10920	14490	7810	11150	10971.32	0.00	0	-4955	11463	11306	11163	11006	10863	11235	10935	89	3340	500	8250	10	1	17772946	1944	8.70	0.67	12	0.15	1257.00	16255.00	14940	20240108	-26.77	10780	20241025	1.48	14940	-26.77	20240108	10780	1.48	20241025	14940	-26.77	20240108	10780	1.48	20241025	0.70	N	293480	500	88 억		0	N	N	0	N	00	N
104	20241112	101013	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10990	-160	5	-1.43	174001110	15867	64.81	11010	11130	10920	14490	7810	11150	10966.23	0.00	0	-4167	11463	11306	11163	11006	10863	11235	10935	89	3340	500	8250	10	1	17772946	1953	8.74	0.68	12	0.09	1257.00	16255.00	14940	20240108	-26.44	10780	20241025	1.95	14940	-26.44	20240108	10780	1.95	20241025	14940	-26.44	20240108	10780	1.95	20241025	0.70	N	293480	500	88 억		0	N	N	0	N	00	N
105	20241112	091011	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11080	-70	5	-0.63	15070130	1368	5.59	11010	11130	11010	14490	7810	11150	11016.18	0.00	0	46	11463	11306	11163	11006	10863	11235	10935	89	3340	500	8250	10	1	17772946	1969	8.81	0.68	12	0.01	1257.00	16255.00	14940	20240108	-25.84	10780	20241025	2.78	14940	-25.84	20240108	10780	2.78	20241025	14940	-25.84	20240108	10780	2.78	20241025	0.70	N	293480	500	88 억		0	N	N	0	N	00	N
106	20241111	161003	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11150	-190	5	-1.68	272105020	24472	128.33	11250	11320	11020	14740	7940	11340	11119.03	0.00	0	-1840	11506	11422	11346	11262	11186	11465	11305	89	3400	500	8390	10	1	17772946	1982	8.87	0.69	12	0.14	1257.00	16255.00	14940	20240108	-25.37	10780	20241025	3.43	14940	-25.37	20240108	10780	3.43	20241025	14940	-25.37	20240108	10780	3.43	20241025	0.72	N	293480	500	88 억		0	N	N	3	N	00	N
107	20241111	151033	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11130	-210	5	-1.85	268208290	24122	126.50	11250	11320	11020	14740	7940	11340	11118.82	0.00	0	-1943	11506	11422	11346	11262	11186	11465	11305	89	3400	500	8390	10	1	17772946	1978	8.85	0.68	12	0.14	1257.00	16255.00	14940	20240108	-25.50	10780	20241025	3.25	14940	-25.50	20240108	10780	3.25	20241025	14940	-25.50	20240108	10780	3.25	20241025	0.72	N	293480	500	88 억		0	N	N	3	N	00	N
108	20241111	141018	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11080	-260	5	-2.29	263136790	23666	124.11	11250	11320	11020	14740	7940	11340	11118.77	0.00	0	-1908	11506	11422	11346	11262	11186	11465	11305	89	3400	500	8390	10	1	17772946	1969	8.81	0.68	12	0.13	1257.00	16255.00	14940	20240108	-25.84	10780	20241025	2.78	14940	-25.84	20240108	10780	2.78	20241025	14940	-25.84	20240108	10780	2.78	20241025	0.72	N	293480	500	88 억		0	N	N	3	N	00	N
109	20241111	131017	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11120	-220	5	-1.94	193854780	17406	91.28	11250	11320	11050	14740	7940	11340	11137.24	0.00	0	-2910	11506	11422	11346	11262	11186	11465	11305	89	3400	500	8390	10	1	17772946	1976	8.85	0.68	12	0.10	1257.00	16255.00	14940	20240108	-25.57	10780	20241025	3.15	14940	-25.57	20240108	10780	3.15	20241025	14940	-25.57	20240108	10780	3.15	20241025	0.72	N	293480	500	88 억		0	N	N	3	N	00	N
110	20241111	121012	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11110	-230	5	-2.03	188003020	16879	88.52	11250	11320	11050	14740	7940	11340	11138.28	0.00	0	-2879	11506	11422	11346	11262	11186	11465	11305	89	3400	500	8390	10	1	17772946	1975	8.84	0.68	12	0.09	1257.00	16255.00	14940	20240108	-25.64	10780	20241025	3.06	14940	-25.64	20240108	10780	3.06	20241025	14940	-25.64	20240108	10780	3.06	20241025	0.72	N	293480	500	88 억		0	N	N	3	N	00	N
111	20241111	111011	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11150	-190	5	-1.68	169625090	15230	79.87	11250	11320	11050	14740	7940	11340	11137.56	0.00	0	-1714	11506	11422	11346	11262	11186	11465	11305	89	3400	500	8390	10	1	17772946	1982	8.87	0.69	12	0.09	1257.00	16255.00	14940	20240108	-25.37	10780	20241025	3.43	14940	-25.37	20240108	10780	3.43	20241025	14940	-25.37	20240108	10780	3.43	20241025	0.72	N	293480	500	88 억		0	N	N	3	N	00	N
112	20241111	101005	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11100	-240	5	-2.12	114022480	10226	53.63	11250	11320	11050	14740	7940	11340	11150.25	0.00	0	-1280	11506	11422	11346	11262	11186	11465	11305	89	3400	500	8390	10	1	17772946	1973	8.83	0.68	12	0.06	1257.00	16255.00	14940	20240108	-25.70	10780	20241025	2.97	14940	-25.70	20240108	10780	2.97	20241025	14940	-25.70	20240108	10780	2.97	20241025	0.72	N	293480	500	88 억		0	N	N	3	N	00	N
113	20241111	091001	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11320	-20	5	-0.18	11896230	1058	5.55	11250	11320	11230	14740	7940	11340	11244.07	0.00	0	-248	11506	11422	11346	11262	11186	11465	11305	89	3400	500	8390	10	1	17772946	2012	9.01	0.70	12	0.01	1257.00	16255.00	14940	20240108	-24.23	10780	20241025	5.01	14940	-24.23	20240108	10780	5.01	20241025	14940	-24.23	20240108	10780	5.01	20241025	0.72	N	293480	500	88 억		0	N	N	3	N	00	N
114	20241108	160957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11340	20	2	0.18	216405080	19058	330.41	11270	11430	11270	14710	7930	11320	11355.08	0.00	0	-1698	11466	11392	11296	11222	11126	11430	11260	89	3390	500	8370	10	1	17772946	2015	9.02	0.70	12	0.11	1257.00	16255.00	14940	20240108	-24.10	10780	20241025	5.19	14940	-24.10	20240108	10780	5.19	20241025	14940	-24.10	20240108	10780	5.19	20241025	0.71	N	293480	500	88 억		0	N	N	3	N	00	N
115	20241108	151005	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11330	10	2	0.09	211781470	18650	323.34	11270	11430	11270	14710	7930	11320	11355.57	0.00	0	-1662	11466	11392	11296	11222	11126	11430	11260	89	3390	500	8370	10	1	17772946	2014	9.01	0.70	12	0.10	1257.00	16255.00	14940	20240108	-24.16	10780	20241025	5.10	14940	-24.16	20240108	10780	5.10	20241025	14940	-24.16	20240108	10780	5.10	20241025	0.71	N	293480	500	88 억		0	N	N	4	N	00	N
116	20241108	141003	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11380	60	2	0.53	189315100	16667	288.96	11270	11430	11270	14710	7930	11320	11358.68	0.00	0	-1551	11466	11392	11296	11222	11126	11430	11260	89	3390	500	8370	10	1	17772946	2023	9.05	0.70	12	0.09	1257.00	16255.00	14940	20240108	-23.83	10780	20241025	5.57	14940	-23.83	20240108	10780	5.57	20241025	14940	-23.83	20240108	10780	5.57	20241025	0.71	N	293480	500	88 억		0	N	N	4	N	00	N
117	20241108	131005	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11340	20	2	0.18	120462480	10620	184.12	11270	11380	11270	14710	7930	11320	11342.98	0.00	0	2024	11466	11392	11296	11222	11126	11430	11260	89	3390	500	8370	10	1	17772946	2015	9.02	0.70	12	0.06	1257.00	16255.00	14940	20240108	-24.10	10780	20241025	5.19	14940	-24.10	20240108	10780	5.19	20241025	14940	-24.10	20240108	10780	5.19	20241025	0.71	N	293480	500	88 억		0	N	N	4	N	00	N
118	20241108	121005	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11370	50	2	0.44	90537500	7985	138.44	11270	11380	11270	14710	7930	11320	11338.45	0.00	0	1301	11466	11392	11296	11222	11126	11430	11260	89	3390	500	8370	10	1	17772946	2021	9.05	0.70	12	0.04	1257.00	16255.00	14940	20240108	-23.90	10780	20241025	5.47	14940	-23.90	20240108	10780	5.47	20241025	14940	-23.90	20240108	10780	5.47	20241025	0.71	N	293480	500	88 억		0	N	N	4	N	00	N
119	20241108	111003	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11370	50	2	0.44	84693980	7471	129.52	11270	11380	11270	14710	7930	11320	11336.36	0.00	0	872	11466	11392	11296	11222	11126	11430	11260	89	3390	500	8370	10	1	17772946	2021	9.05	0.70	12	0.04	1257.00	16255.00	14940	20240108	-23.90	10780	20241025	5.47	14940	-23.90	20240108	10780	5.47	20241025	14940	-23.90	20240108	10780	5.47	20241025	0.71	N	293480	500	88 억		0	N	N	4	N	00	N
120	20241108	101012	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11330	10	2	0.09	45148750	3991	69.19	11270	11380	11270	14710	7930	11320	11312.64	0.00	0	465	11466	11392	11296	11222	11126	11430	11260	89	3390	500	8370	10	1	17772946	2014	9.01	0.70	12	0.02	1257.00	16255.00	14940	20240108	-24.16	10780	20241025	5.10	14940	-24.16	20240108	10780	5.10	20241025	14940	-24.16	20240108	10780	5.10	20241025	0.71	N	293480	500	88 억		0	N	N	4	N	00	N
121	20241108	090958	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11320	0	3	0.00	1228480	109	1.89	11270	11320	11270	14710	7930	11320	11270.46	0.00	0	-20	11466	11392	11296	11222	11126	11430	11260	89	3390	500	8370	10	1	17772946	2012	9.01	0.70	12	0.00	1257.00	16255.00	14940	20240108	-24.23	10780	20241025	5.01	14940	-24.23	20240108	10780	5.01	20241025	14940	-24.23	20240108	10780	5.01	20241025	0.71	N	293480	500	88 억		0	N	N	4	N	00	N
122	20241107	160956	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11320	10	2	0.09	65092330	5768	39.93	11300	11370	11200	14700	7920	11310	11285.08	0.00	0	-1062	11483	11396	11283	11196	11083	11340	11140	89	3390	500	8360	10	1	17772946	2012	9.01	0.70	12	0.03	1257.00	16255.00	14940	20240108	-24.23	10780	20241025	5.01	14940	-24.23	20240108	10780	5.01	20241025	14940	-24.23	20240108	10780	5.01	20241025	0.69	N	293480	500	88 억		0	N	N	4	N	00	N
123	20241107	151002	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11330	20	2	0.18	64220620	5691	39.39	11300	11370	11200	14700	7920	11310	11284.59	0.00	0	-1024	11483	11396	11283	11196	11083	11340	11140	89	3390	500	8360	10	1	17772946	2014	9.01	0.70	12	0.03	1257.00	16255.00	14940	20240108	-24.16	10780	20241025	5.10	14940	-24.16	20240108	10780	5.10	20241025	14940	-24.16	20240108	10780	5.10	20241025	0.69	N	293480	500	88 억		0	N	N	6	N	00	N
124	20241107	141005	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11350	40	2	0.35	57485530	5098	35.29	11300	11350	11200	14700	7920	11310	11276.09	0.00	0	-955	11483	11396	11283	11196	11083	11340	11140	89	3390	500	8360	10	1	17772946	2017	9.03	0.70	12	0.03	1257.00	16255.00	14940	20240108	-24.03	10780	20241025	5.29	14940	-24.03	20240108	10780	5.29	20241025	14940	-24.03	20240108	10780	5.29	20241025	0.69	N	293480	500	88 억		0	N	N	6	N	00	N
125	20241107	131006	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11300	-10	5	-0.09	56147280	4980	34.47	11300	11350	11200	14700	7920	11310	11274.55	0.00	0	-963	11483	11396	11283	11196	11083	11340	11140	89	3390	500	8360	10	1	17772946	2008	8.99	0.70	12	0.03	1257.00	16255.00	14940	20240108	-24.36	10780	20241025	4.82	14940	-24.36	20240108	10780	4.82	20241025	14940	-24.36	20240108	10780	4.82	20241025	0.69	N	293480	500	88 억		0	N	N	6	N	00	N
126	20241107	121001	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11330	20	2	0.18	44422120	3946	27.31	11300	11330	11200	14700	7920	11310	11257.51	0.00	0	-985	11483	11396	11283	11196	11083	11340	11140	89	3390	500	8360	10	1	17772946	2014	9.01	0.70	12	0.02	1257.00	16255.00	14940	20240108	-24.16	10780	20241025	5.10	14940	-24.16	20240108	10780	5.10	20241025	14940	-24.16	20240108	10780	5.10	20241025	0.69	N	293480	500	88 억		0	N	N	6	N	00	N
127	20241107	110957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11300	-10	5	-0.09	40669080	3614	25.02	11300	11300	11200	14700	7920	11310	11253.20	0.00	0	-887	11483	11396	11283	11196	11083	11340	11140	89	3390	500	8360	10	1	17772946	2008	8.99	0.70	12	0.02	1257.00	16255.00	14940	20240108	-24.36	10780	20241025	4.82	14940	-24.36	20240108	10780	4.82	20241025	14940	-24.36	20240108	10780	4.82	20241025	0.69	N	293480	500	88 억		0	N	N	6	N	00	N
128	20241107	100959	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11250	-60	5	-0.53	28878940	2569	17.78	11300	11300	11200	14700	7920	11310	11241.32	0.00	0	-375	11483	11396	11283	11196	11083	11340	11140	89	3390	500	8360	10	1	17772946	1999	8.95	0.69	12	0.01	1257.00	16255.00	14940	20240108	-24.70	10780	20241025	4.36	14940	-24.70	20240108	10780	4.36	20241025	14940	-24.70	20240108	10780	4.36	20241025	0.69	N	293480	500	88 억		0	N	N	6	N	00	N
129	20241107	090959	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11300	-10	5	-0.09	4725590	420	2.91	11300	11300	11250	14700	7920	11310	11251.40	0.00	0	-1	11483	11396	11283	11196	11083	11340	11140	89	3390	500	8360	10	1	17772946	2008	8.99	0.70	12	0.00	1257.00	16255.00	14940	20240108	-24.36	10780	20241025	4.82	14940	-24.36	20240108	10780	4.82	20241025	14940	-24.36	20240108	10780	4.82	20241025	0.69	N	293480	500	88 억		0	N	N	6	N	00	N
130	20241106	161008	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11310	-20	5	-0.18	162572600	14447	39.06	11370	11370	11170	14720	7940	11330	11253.04	0.00	0	-392	11550	11440	11290	11180	11030	11365	11105	89	3390	500	8380	10	1	17772946	2010	9.00	0.70	12	0.08	1257.00	16255.00	14940	20240108	-24.30	10780	20241025	4.92	14940	-24.30	20240108	10780	4.92	20241025	14940	-24.30	20240108	10780	4.92	20241025	0.72	N	293480	500	88 억		0	N	N	6	N	00	N
131	20241106	151037	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11290	-40	5	-0.35	157555850	14003	37.86	11370	11370	11170	14720	7940	11330	11251.58	0.00	0	-590	11550	11440	11290	11180	11030	11365	11105	89	3390	500	8380	10	1	17772946	2007	8.98	0.69	12	0.08	1257.00	16255.00	14940	20240108	-24.43	10780	20241025	4.73	14940	-24.43	20240108	10780	4.73	20241025	14940	-24.43	20240108	10780	4.73	20241025	0.72	N	293480	500	88 억		0	N	N	1	N	00	N
132	20241106	141027	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11260	-70	5	-0.62	127548430	11333	30.64	11370	11370	11170	14720	7940	11330	11254.60	0.00	0	215	11550	11440	11290	11180	11030	11365	11105	89	3390	500	8380	10	1	17772946	2001	8.96	0.69	12	0.06	1257.00	16255.00	14940	20240108	-24.63	10780	20241025	4.45	14940	-24.63	20240108	10780	4.45	20241025	14940	-24.63	20240108	10780	4.45	20241025	0.72	N	293480	500	88 억		0	N	N	1	N	00	N
133	20241106	131037	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11190	-140	5	-1.24	118832830	10556	28.54	11370	11370	11190	14720	7940	11330	11257.37	0.00	0	307	11550	11440	11290	11180	11030	11365	11105	89	3390	500	8380	10	1	17772946	1989	8.90	0.69	12	0.06	1257.00	16255.00	14940	20240108	-25.10	10780	20241025	3.80	14940	-25.10	20240108	10780	3.80	20241025	14940	-25.10	20240108	10780	3.80	20241025	0.72	N	293480	500	88 억		0	N	N	1	N	00	N
134	20241106	121004	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11330	0	3	0.00	34898120	3082	8.33	11370	11370	11280	14720	7940	11330	11323.21	0.00	0	-359	11550	11440	11290	11180	11030	11365	11105	89	3390	500	8380	10	1	17772946	2014	9.01	0.70	12	0.02	1257.00	16255.00	14940	20240108	-24.16	10780	20241025	5.10	14940	-24.16	20240108	10780	5.10	20241025	14940	-24.16	20240108	10780	5.10	20241025	0.72	N	293480	500	88 억		0	N	N	1	N	00	N
135	20241106	111009	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11350	20	2	0.18	29010680	2563	6.93	11370	11370	11280	14720	7940	11330	11319.03	0.00	0	-321	11550	11440	11290	11180	11030	11365	11105	89	3390	500	8380	10	1	17772946	2017	9.03	0.70	12	0.01	1257.00	16255.00	14940	20240108	-24.03	10780	20241025	5.29	14940	-24.03	20240108	10780	5.29	20241025	14940	-24.03	20240108	10780	5.29	20241025	0.72	N	293480	500	88 억		0	N	N	1	N	00	N
136	20241106	101015	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11330	0	3	0.00	18561720	1641	4.44	11370	11370	11280	14720	7940	11330	11311.22	0.00	0	-383	11550	11440	11290	11180	11030	11365	11105	89	3390	500	8380	10	1	17772946	2014	9.01	0.70	12	0.01	1257.00	16255.00	14940	20240108	-24.16	10780	20241025	5.10	14940	-24.16	20240108	10780	5.10	20241025	14940	-24.16	20240108	10780	5.10	20241025	0.72	N	293480	500	88 억		0	N	N	1	N	00	N
137	20241106	091009	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11330	0	3	0.00	1223840	108	0.29	11370	11370	11330	14720	7940	11330	11331.85	0.00	0	-103	11550	11440	11290	11180	11030	11365	11105	89	3390	500	8380	10	1	17772946	2014	9.01	0.70	12	0.00	1257.00	16255.00	14940	20240108	-24.16	10780	20241025	5.10	14940	-24.16	20240108	10780	5.10	20241025	14940	-24.16	20240108	10780	5.10	20241025	0.72	N	293480	500	88 억		0	N	N	1	N	00	N
138	20241105	160940	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11330	-20	5	-0.18	417152210	36983	206.08	11350	11400	11140	14750	7950	11350	11279.55	0.00	0	2458	11556	11452	11346	11242	11136	11505	11295	89	3400	500	8390	10	1	17772946	2014	9.01	0.70	12	0.21	1257.00	16255.00	14940	20240108	-24.16	10780	20241025	5.10	14940	-24.16	20240108	10780	5.10	20241025	14940	-24.16	20240108	10780	5.10	20241025	0.72	N	293480	500	88 억		0	N	N	1	N	00	N
139	20241105	151001	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11330	-20	5	-0.18	415522140	36839	205.28	11350	11400	11140	14750	7950	11350	11279.41	0.00	0	2389	11556	11452	11346	11242	11136	11505	11295	89	3400	500	8390	10	1	17772946	2014	9.01	0.70	12	0.21	1257.00	16255.00	14940	20240108	-24.16	10780	20241025	5.10	14940	-24.16	20240108	10780	5.10	20241025	14940	-24.16	20240108	10780	5.10	20241025	0.72	N	293480	500	88 억		0	N	N	1	N	00	N
140	20241105	140954	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11310	-40	5	-0.35	413154760	36630	204.11	11350	11400	11140	14750	7950	11350	11279.14	0.00	0	2376	11556	11452	11346	11242	11136	11505	11295	89	3400	500	8390	10	1	17772946	2010	9.00	0.70	12	0.21	1257.00	16255.00	14940	20240108	-24.30	10780	20241025	4.92	14940	-24.30	20240108	10780	4.92	20241025	14940	-24.30	20240108	10780	4.92	20241025	0.72	N	293480	500	88 억		0	N	N	1	N	00	N
141	20241105	131002	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11300	-50	5	-0.44	395316180	35054	195.33	11350	11400	11140	14750	7950	11350	11277.35	0.00	0	2371	11556	11452	11346	11242	11136	11505	11295	89	3400	500	8390	10	1	17772946	2008	8.99	0.70	12	0.20	1257.00	16255.00	14940	20240108	-24.36	10780	20241025	4.82	14940	-24.36	20240108	10780	4.82	20241025	14940	-24.36	20240108	10780	4.82	20241025	0.72	N	293480	500	88 억		0	N	N	1	N	00	N
142	20241105	120951	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11310	-40	5	-0.35	373302420	33104	184.46	11350	11400	11140	14750	7950	11350	11276.66	0.00	0	1944	11556	11452	11346	11242	11136	11505	11295	89	3400	500	8390	10	1	17772946	2010	9.00	0.70	12	0.19	1257.00	16255.00	14940	20240108	-24.30	10780	20241025	4.92	14940	-24.30	20240108	10780	4.92	20241025	14940	-24.30	20240108	10780	4.92	20241025	0.72	N	293480	500	88 억		0	N	N	1	N	00	N
143	20241105	110939	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11310	-40	5	-0.35	361478140	32058	178.64	11350	11400	11140	14750	7950	11350	11275.75	0.00	0	1944	11556	11452	11346	11242	11136	11505	11295	89	3400	500	8390	10	1	17772946	2010	9.00	0.70	12	0.18	1257.00	16255.00	14940	20240108	-24.30	10780	20241025	4.92	14940	-24.30	20240108	10780	4.92	20241025	14940	-24.30	20240108	10780	4.92	20241025	0.72	N	293480	500	88 억		0	N	N	1	N	00	N
144	20241105	100949	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11320	-30	5	-0.26	327764670	29069	161.98	11350	11400	11140	14750	7950	11350	11275.40	0.00	0	1944	11556	11452	11346	11242	11136	11505	11295	89	3400	500	8390	10	1	17772946	2012	9.01	0.70	12	0.16	1257.00	16255.00	14940	20240108	-24.23	10780	20241025	5.01	14940	-24.23	20240108	10780	5.01	20241025	14940	-24.23	20240108	10780	5.01	20241025	0.72	N	293480	500	88 억		0	N	N	1	N	00	N
145	20241105	090944	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11340	-10	5	-0.09	17167410	1514	8.44	11350	11360	11290	14750	7950	11350	11339.11	0.00	0	-19	11556	11452	11346	11242	11136	11505	11295	89	3400	500	8390	10	1	17772946	2015	9.02	0.70	12	0.01	1257.00	16255.00	14940	20240108	-24.10	10780	20241025	5.19	14940	-24.10	20240108	10780	5.19	20241025	14940	-24.10	20240108	10780	5.19	20241025	0.72	N	293480	500	88 억		0	N	N	1	N	00	N
146	20241104	160939	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11350	40	2	0.35	203997290	17945	54.79	11240	11450	11240	14700	7920	11310	11367.92	0.00	0	4480	11503	11406	11253	11156	11003	11455	11205	89	3390	500	8360	10	1	17772946	2017	9.03	0.70	12	0.10	1257.00	16255.00	14940	20240108	-24.03	10780	20241025	5.29	14940	-24.03	20240108	10780	5.29	20241025	14940	-24.03	20240108	10780	5.29	20241025	0.72	N	293480	500	88 억		0	N	N	1	N	00	N
147	20241104	150958	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11350	40	2	0.35	197380200	17362	53.01	11240	11450	11240	14700	7920	11310	11368.52	0.00	0	4489	11503	11406	11253	11156	11003	11455	11205	89	3390	500	8360	10	1	17772946	2017	9.03	0.70	12	0.10	1257.00	16255.00	14940	20240108	-24.03	10780	20241025	5.29	14940	-24.03	20240108	10780	5.29	20241025	14940	-24.03	20240108	10780	5.29	20241025	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
148	20241104	140939	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11380	70	2	0.62	181462640	15960	48.73	11240	11450	11240	14700	7920	11310	11369.84	0.00	0	4361	11503	11406	11253	11156	11003	11455	11205	89	3390	500	8360	10	1	17772946	2023	9.05	0.70	12	0.09	1257.00	16255.00	14940	20240108	-23.83	10780	20241025	5.57	14940	-23.83	20240108	10780	5.57	20241025	14940	-23.83	20240108	10780	5.57	20241025	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
149	20241104	130911	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11390	80	2	0.71	179550740	15792	48.22	11240	11450	11240	14700	7920	11310	11369.73	0.00	0	4355	11503	11406	11253	11156	11003	11455	11205	89	3390	500	8360	10	1	17772946	2024	9.06	0.70	12	0.09	1257.00	16255.00	14940	20240108	-23.76	10780	20241025	5.66	14940	-23.76	20240108	10780	5.66	20241025	14940	-23.76	20240108	10780	5.66	20241025	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
150	20241104	120926	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11440	130	2	1.15	149362280	13136	40.11	11240	11450	11240	14700	7920	11310	11370.45	0.00	0	3519	11503	11406	11253	11156	11003	11455	11205	89	3390	500	8360	10	1	17772946	2033	9.10	0.70	12	0.07	1257.00	16255.00	14940	20240108	-23.43	10780	20241025	6.12	14940	-23.43	20240108	10780	6.12	20241025	14940	-23.43	20240108	10780	6.12	20241025	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
151	20241104	110919	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11400	90	2	0.80	130780070	11511	35.15	11240	11440	11240	14700	7920	11310	11361.31	0.00	0	3509	11503	11406	11253	11156	11003	11455	11205	89	3390	500	8360	10	1	17772946	2026	9.07	0.70	12	0.06	1257.00	16255.00	14940	20240108	-23.69	10780	20241025	5.75	14940	-23.69	20240108	10780	5.75	20241025	14940	-23.69	20240108	10780	5.75	20241025	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
152	20241104	100909	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11400	90	2	0.80	99417910	8763	26.76	11240	11400	11240	14700	7920	11310	11345.19	0.00	0	3331	11503	11406	11253	11156	11003	11455	11205	89	3390	500	8360	10	1	17772946	2026	9.07	0.70	12	0.05	1257.00	16255.00	14940	20240108	-23.69	10780	20241025	5.75	14940	-23.69	20240108	10780	5.75	20241025	14940	-23.69	20240108	10780	5.75	20241025	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
153	20241104	090923	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11300	-10	5	-0.09	10054510	890	2.72	11240	11360	11240	14700	7920	11310	11297.20	0.00	0	56	11503	11406	11253	11156	11003	11455	11205	89	3390	500	8360	10	1	17772946	2008	8.99	0.70	12	0.01	1257.00	16255.00	14940	20240108	-24.36	10780	20241025	4.82	14940	-24.36	20240108	10780	4.82	20241025	14940	-24.36	20240108	10780	4.82	20241025	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
154	20241101	160851	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11310	170	2	1.53	368692000	32741	300.79	11140	11350	11100	14480	7800	11140	11260.85	0.00	0	2986	11293	11216	11113	11036	10933	11255	11075	89	3340	500	8240	10	1	17772946	2010	9.00	0.70	12	0.18	1257.00	16255.00	14940	20240108	-24.30	10780	20241025	4.92	14940	-24.30	20240108	10780	4.92	20241025	14940	-24.30	20240108	10780	4.92	20241025	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
155	20241101	150910	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11310	170	2	1.53	346761480	30798	282.94	11140	11350	11100	14480	7800	11140	11259.22	0.00	0	3065	11293	11216	11113	11036	10933	11255	11075	89	3340	500	8240	10	1	17772946	2010	9.00	0.70	12	0.17	1257.00	16255.00	14940	20240108	-24.30	10780	20241025	4.92	14940	-24.30	20240108	10780	4.92	20241025	14940	-24.30	20240108	10780	4.92	20241025	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
156	20241101	140835	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11290	150	2	1.35	320718450	28494	261.77	11140	11350	11100	14480	7800	11140	11255.65	0.00	0	3368	11293	11216	11113	11036	10933	11255	11075	89	3340	500	8240	10	1	17772946	2007	8.98	0.69	12	0.16	1257.00	16255.00	14940	20240108	-24.43	10780	20241025	4.73	14940	-24.43	20240108	10780	4.73	20241025	14940	-24.43	20240108	10780	4.73	20241025	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
157	20241101	131036	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11280	140	2	1.26	315099250	27996	257.20	11140	11350	11100	14480	7800	11140	11255.15	0.00	0	3402	11293	11216	11113	11036	10933	11255	11075	89	3340	500	8240	10	1	17772946	2005	8.97	0.69	12	0.16	1257.00	16255.00	14940	20240108	-24.50	10780	20241025	4.64	14940	-24.50	20240108	10780	4.64	20241025	14940	-24.50	20240108	10780	4.64	20241025	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
158	20241101	121036	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11340	200	2	1.80	267537160	23785	218.51	11140	11340	11100	14480	7800	11140	11248.15	0.00	0	1553	11293	11216	11113	11036	10933	11255	11075	89	3340	500	8240	10	1	17772946	2015	9.02	0.70	12	0.13	1257.00	16255.00	14940	20240108	-24.10	10780	20241025	5.19	14940	-24.10	20240108	10780	5.19	20241025	14940	-24.10	20240108	10780	5.19	20241025	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
159	20241101	111033	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11260	120	2	1.08	209251510	18626	171.12	11140	11300	11100	14480	7800	11140	11234.38	0.00	0	330	11293	11216	11113	11036	10933	11255	11075	89	3340	500	8240	10	1	17772946	2001	8.96	0.69	12	0.10	1257.00	16255.00	14940	20240108	-24.63	10780	20241025	4.45	14940	-24.63	20240108	10780	4.45	20241025	14940	-24.63	20240108	10780	4.45	20241025	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
160	20241101	101034	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11210	70	2	0.63	152157350	13564	124.61	11140	11280	11100	14480	7800	11140	11217.73	0.00	0	692	11293	11216	11113	11036	10933	11255	11075	89	3340	500	8240	10	1	17772946	1992	8.92	0.69	12	0.08	1257.00	16255.00	14940	20240108	-24.97	10780	20241025	3.99	14940	-24.97	20240108	10780	3.99	20241025	14940	-24.97	20240108	10780	3.99	20241025	0.72	N	293480	500	88 억		0	N	N	0	N	00	N
161	20241101	091031	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11120	-20	5	-0.18	4254500	382	3.51	11140	11150	11100	14480	7800	11140	11137.43	0.00	0	-3	11293	11216	11113	11036	10933	11255	11075	89	3340	500	8240	10	1	17772946	1976	8.85	0.68	12	0.00	1257.00	16255.00	14940	20240108	-25.57	10780	20241025	3.15	14940	-25.57	20240108	10780	3.15	20241025	14940	-25.57	20240108	10780	3.15	20241025	0.72	N	293480	500	88 억		0	N	N	0	N	00	N