KissMeData/009290/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	160246	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6960	-40	5	-0.57	1846057640	264848	55.75	7010	7040	6940	9100	4900	7000	6970.31	20.14	0	-16128	7246	7122	7046	6922	6846	7085	6885	524	2100	1000	5180	10	1	52420851	3648	15.10	0.65	12	0.51	461.00	10762.00	8400	20231025	-17.14	5370	20230316	29.61	8400	-17.14	20231025	5370	29.61	20230316	8400	-17.14	20231025	5370	29.61	20230316	1.81	N	009290	1000	524 억		10557933	N	N	1128	N	00	N
3	20231130	150246	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6970	-30	5	-0.43	1627092670	233427	49.14	7010	7040	6940	9100	4900	7000	6970.46	20.14	0	-17786	7246	7122	7046	6922	6846	7085	6885	524	2100	1000	5180	10	1	52420851	3654	15.12	0.65	12	0.45	461.00	10762.00	8400	20231025	-17.02	5370	20230316	29.80	8400	-17.02	20231025	5370	29.80	20230316	8400	-17.02	20231025	5370	29.80	20230316	1.81	N	009290	1000	524 억		10557933	N	N	0	N	00	N
4	20231130	140246	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6960	-40	5	-0.57	1405987420	201619	42.44	7010	7040	6940	9100	4900	7000	6973.49	20.14	0	-14211	7246	7122	7046	6922	6846	7085	6885	524	2100	1000	5180	10	1	52420851	3648	15.10	0.65	12	0.38	461.00	10762.00	8400	20231025	-17.14	5370	20230316	29.61	8400	-17.14	20231025	5370	29.61	20230316	8400	-17.14	20231025	5370	29.61	20230316	1.81	N	009290	1000	524 억		10557933	N	N	0	N	00	N
5	20231130	130245	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6970	-30	5	-0.43	1278882400	183346	38.60	7010	7040	6940	9100	4900	7000	6975.24	20.14	0	-16128	7246	7122	7046	6922	6846	7085	6885	524	2100	1000	5180	10	1	52420851	3654	15.12	0.65	12	0.35	461.00	10762.00	8400	20231025	-17.02	5370	20230316	29.80	8400	-17.02	20231025	5370	29.80	20230316	8400	-17.02	20231025	5370	29.80	20230316	1.81	N	009290	1000	524 억		10557933	N	N	0	N	00	N
6	20231130	120249	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6950	-50	5	-0.71	1070963460	153475	32.31	7010	7040	6950	9100	4900	7000	6978.10	20.14	0	-12711	7246	7122	7046	6922	6846	7085	6885	524	2100	1000	5180	10	1	52420851	3643	15.08	0.65	12	0.29	461.00	10762.00	8400	20231025	-17.26	5370	20230316	29.42	8400	-17.26	20231025	5370	29.42	20230316	8400	-17.26	20231025	5370	29.42	20230316	1.81	N	009290	1000	524 억		10557933	N	N	0	N	00	N
7	20231130	110247	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6980	-20	5	-0.29	764461230	109430	23.04	7010	7040	6960	9100	4900	7000	6985.85	20.14	0	-7883	7246	7122	7046	6922	6846	7085	6885	524	2100	1000	5180	10	1	52420851	3659	15.14	0.65	12	0.21	461.00	10762.00	8400	20231025	-16.90	5370	20230316	29.98	8400	-16.90	20231025	5370	29.98	20230316	8400	-16.90	20231025	5370	29.98	20230316	1.81	N	009290	1000	524 억		10557933	N	N	0	N	00	N
8	20231130	100244	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7000	0	3	0.00	580815970	83103	17.49	7010	7040	6960	9100	4900	7000	6989.11	20.14	0	-2512	7246	7122	7046	6922	6846	7085	6885	524	2100	1000	5180	10	1	52420851	3669	15.18	0.65	12	0.16	461.00	10762.00	8400	20231025	-16.67	5370	20230316	30.35	8400	-16.67	20231025	5370	30.35	20230316	8400	-16.67	20231025	5370	30.35	20230316	1.81	N	009290	1000	524 억		10557933	N	N	0	N	00	N
9	20231130	090246	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6970	-30	5	-0.43	147680560	21172	4.46	7010	7010	6960	9100	4900	7000	6975.27	20.14	0	2707	7246	7122	7046	6922	6846	7085	6885	524	2100	1000	5180	10	1	52420851	3654	15.12	0.65	12	0.04	461.00	10762.00	8400	20231025	-17.02	5370	20230316	29.80	8400	-17.02	20231025	5370	29.80	20230316	8400	-17.02	20231025	5370	29.80	20230316	1.81	N	009290	1000	524 억		10557933	N	N	0	N	00	N
10	20231129	160245	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7000	-120	5	-1.69	3229324440	458394	57.53	7120	7170	6970	9250	4990	7120	7045.19	20.19	0	-26666	7313	7216	7163	7066	7013	7190	7040	524	2130	1000	5260	10	1	52420851	3669	15.18	0.65	12	0.87	461.00	10762.00	8400	20231025	-16.67	5370	20230316	30.35	8400	-16.67	20231025	5370	30.35	20230316	8400	-16.67	20231025	5370	30.35	20230316	1.79	N	009290	1000	524 억		10582629	N	N	1	N	00	N
11	20231129	150246	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6980	-140	5	-1.97	2894142650	410480	51.52	7120	7170	6970	9250	4990	7120	7050.62	20.19	0	-30806	7313	7216	7163	7066	7013	7190	7040	524	2130	1000	5260	10	1	52420851	3659	15.14	0.65	12	0.78	461.00	10762.00	8400	20231025	-16.90	5370	20230316	29.98	8400	-16.90	20231025	5370	29.98	20230316	8400	-16.90	20231025	5370	29.98	20230316	1.79	N	009290	1000	524 억		10582629	N	N	1	N	00	N
12	20231129	140245	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7040	-80	5	-1.12	1860471380	263045	33.01	7120	7170	7030	9250	4990	7120	7072.81	20.19	0	-12796	7313	7216	7163	7066	7013	7190	7040	524	2130	1000	5260	10	1	52420851	3690	15.27	0.65	12	0.50	461.00	10762.00	8400	20231025	-16.19	5370	20230316	31.10	8400	-16.19	20231025	5370	31.10	20230316	8400	-16.19	20231025	5370	31.10	20230316	1.79	N	009290	1000	524 억		10582629	N	N	1	N	00	N
13	20231129	130247	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7100	-20	5	-0.28	1390401000	196462	24.66	7120	7170	7030	9250	4990	7120	7077.19	20.19	0	-8275	7313	7216	7163	7066	7013	7190	7040	524	2130	1000	5260	10	1	52420851	3722	15.40	0.66	12	0.37	461.00	10762.00	8400	20231025	-15.48	5370	20230316	32.22	8400	-15.48	20231025	5370	32.22	20230316	8400	-15.48	20231025	5370	32.22	20230316	1.79	N	009290	1000	524 억		10582629	N	N	1	N	00	N
14	20231129	120246	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7130	10	2	0.14	1278176810	180684	22.68	7120	7170	7030	9250	4990	7120	7074.08	20.19	0	-8276	7313	7216	7163	7066	7013	7190	7040	524	2130	1000	5260	10	1	52420851	3738	15.47	0.66	12	0.34	461.00	10762.00	8400	20231025	-15.12	5370	20230316	32.77	8400	-15.12	20231025	5370	32.77	20230316	8400	-15.12	20231025	5370	32.77	20230316	1.79	N	009290	1000	524 억		10582629	N	N	1	N	00	N
15	20231129	110244	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7100	-20	5	-0.28	902387290	127879	16.05	7120	7120	7030	9250	4990	7120	7056.54	20.19	0	642	7313	7216	7163	7066	7013	7190	7040	524	2130	1000	5260	10	1	52420851	3722	15.40	0.66	12	0.24	461.00	10762.00	8400	20231025	-15.48	5370	20230316	32.22	8400	-15.48	20231025	5370	32.22	20230316	8400	-15.48	20231025	5370	32.22	20230316	1.79	N	009290	1000	524 억		10582629	N	N	1	N	00	N
16	20231129	100244	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7060	-60	5	-0.84	760753280	107840	13.53	7120	7120	7030	9250	4990	7120	7054.42	20.19	0	974	7313	7216	7163	7066	7013	7190	7040	524	2130	1000	5260	10	1	52420851	3701	15.31	0.66	12	0.21	461.00	10762.00	8400	20231025	-15.95	5370	20230316	31.47	8400	-15.95	20231025	5370	31.47	20230316	8400	-15.95	20231025	5370	31.47	20230316	1.79	N	009290	1000	524 억		10582629	N	N	1	N	00	N
17	20231129	090244	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7050	-70	5	-0.98	204929730	28982	3.64	7120	7120	7050	9250	4990	7120	7070.82	20.19	0	-1622	7313	7216	7163	7066	7013	7190	7040	524	2130	1000	5260	10	1	52420851	3696	15.29	0.66	12	0.06	461.00	10762.00	8400	20231025	-16.07	5370	20230316	31.28	8400	-16.07	20231025	5370	31.28	20230316	8400	-16.07	20231025	5370	31.28	20230316	1.79	N	009290	1000	524 억		10582629	N	N	1	N	00	N
18	20231128	160245	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7120	-310	5	-4.17	5615043930	784140	51.12	7200	7260	7110	9650	5210	7430	7160.43	20.46	0	-141187	7930	7680	7370	7120	6810	7805	7245	524	2220	1000	5490	10	1	52420851	3732	15.44	0.66	12	1.50	461.00	10762.00	8400	20231025	-15.24	5370	20230316	32.59	8400	-15.24	20231025	5370	32.59	20230316	8400	-15.24	20231025	5370	32.59	20230316	1.80	N	009290	1000	524 억		10723990	N	N	1	N	00	N
19	20231128	150231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7140	-290	5	-3.90	5337983850	745276	48.58	7200	7260	7110	9650	5210	7430	7162.05	20.46	0	-138037	7930	7680	7370	7120	6810	7805	7245	524	2220	1000	5490	10	1	52420851	3743	15.49	0.66	12	1.42	461.00	10762.00	8400	20231025	-15.00	5370	20230316	32.96	8400	-15.00	20231025	5370	32.96	20230316	8400	-15.00	20231025	5370	32.96	20230316	1.80	N	009290	1000	524 억		10723990	N	N	0	N	00	N
20	20231128	140243	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7150	-280	5	-3.77	4908055140	685080	44.66	7200	7260	7110	9650	5210	7430	7163.80	20.46	0	-137468	7930	7680	7370	7120	6810	7805	7245	524	2220	1000	5490	10	1	52420851	3748	15.51	0.66	12	1.31	461.00	10762.00	8400	20231025	-14.88	5370	20230316	33.15	8400	-14.88	20231025	5370	33.15	20230316	8400	-14.88	20231025	5370	33.15	20230316	1.80	N	009290	1000	524 억		10723990	N	N	0	N	00	N
21	20231128	130244	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7150	-280	5	-3.77	4629966850	646149	42.12	7200	7260	7110	9650	5210	7430	7165.05	20.46	0	-131135	7930	7680	7370	7120	6810	7805	7245	524	2220	1000	5490	10	1	52420851	3748	15.51	0.66	12	1.23	461.00	10762.00	8400	20231025	-14.88	5370	20230316	33.15	8400	-14.88	20231025	5370	33.15	20230316	8400	-14.88	20231025	5370	33.15	20230316	1.80	N	009290	1000	524 억		10723990	N	N	0	N	00	N
22	20231128	120244	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7110	-320	5	-4.31	4412374200	615649	40.13	7200	7260	7110	9650	5210	7430	7166.59	20.46	0	-121643	7930	7680	7370	7120	6810	7805	7245	524	2220	1000	5490	10	1	52420851	3727	15.42	0.66	12	1.17	461.00	10762.00	8400	20231025	-15.36	5370	20230316	32.40	8400	-15.36	20231025	5370	32.40	20230316	8400	-15.36	20231025	5370	32.40	20230316	1.80	N	009290	1000	524 억		10723990	N	N	0	N	00	N
23	20231128	110244	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7190	-240	5	-3.23	4013476850	559815	36.49	7200	7260	7110	9650	5210	7430	7168.81	20.46	0	-96202	7930	7680	7370	7120	6810	7805	7245	524	2220	1000	5490	10	1	52420851	3769	15.60	0.67	12	1.07	461.00	10762.00	8400	20231025	-14.40	5370	20230316	33.89	8400	-14.40	20231025	5370	33.89	20230316	8400	-14.40	20231025	5370	33.89	20230316	1.80	N	009290	1000	524 억		10723990	N	N	0	N	00	N
24	20231128	100244	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7140	-290	5	-3.90	3314999090	462110	30.13	7200	7260	7110	9650	5210	7430	7173.04	20.46	0	-83755	7930	7680	7370	7120	6810	7805	7245	524	2220	1000	5490	10	1	52420851	3743	15.49	0.66	12	0.88	461.00	10762.00	8400	20231025	-15.00	5370	20230316	32.96	8400	-15.00	20231025	5370	32.96	20230316	8400	-15.00	20231025	5370	32.96	20230316	1.80	N	009290	1000	524 억		10723990	N	N	0	N	00	N
25	20231128	090242	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7220	-210	5	-2.83	476374710	66129	4.31	7200	7260	7160	9650	5210	7430	7200.11	20.46	0	-4176	7930	7680	7370	7120	6810	7805	7245	524	2220	1000	5490	10	1	52420851	3785	15.66	0.67	12	0.13	461.00	10762.00	8400	20231025	-14.05	5370	20230316	34.45	8400	-14.05	20231025	5370	34.45	20230316	8400	-14.05	20231025	5370	34.45	20230316	1.80	N	009290	1000	524 억		10723990	N	N	0	N	00	N
26	20231127	160244	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7430	380	2	5.39	10513960980	1436480	598.79	7110	7620	7060	9160	4940	7050	7318.02	20.55	0	-58290	7236	7142	7086	6992	6936	7115	6965	524	2110	1000	5210	10	1	52420851	3895	16.12	0.69	12	2.74	461.00	10762.00	8400	20231025	-11.55	5370	20230316	38.36	8400	-11.55	20231025	5370	38.36	20230316	8400	-11.55	20231025	5370	38.36	20230316	1.82	N	009290	1000	524 억		10770336	N	N	0	N	00	N
27	20231127	150243	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7180	130	2	1.84	3694048870	516171	215.16	7110	7250	7060	9160	4940	7050	7156.64	20.55	0	-10505	7236	7142	7086	6992	6936	7115	6965	524	2110	1000	5210	10	1	52420851	3764	15.57	0.67	12	0.98	461.00	10762.00	8400	20231025	-14.52	5370	20230316	33.71	8400	-14.52	20231025	5370	33.71	20230316	8400	-14.52	20231025	5370	33.71	20230316	1.82	N	009290	1000	524 억		10770336	N	N	0	N	00	N
28	20231127	140245	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7120	70	2	0.99	2982310860	416740	173.72	7110	7250	7060	9160	4940	7050	7156.29	20.55	0	-5030	7236	7142	7086	6992	6936	7115	6965	524	2110	1000	5210	10	1	52420851	3732	15.44	0.66	12	0.79	461.00	10762.00	8400	20231025	-15.24	5370	20230316	32.59	8400	-15.24	20231025	5370	32.59	20230316	8400	-15.24	20231025	5370	32.59	20230316	1.82	N	009290	1000	524 억		10770336	N	N	0	N	00	N
29	20231127	130244	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7090	40	2	0.57	2792531330	389999	162.57	7110	7250	7060	9160	4940	7050	7160.36	20.55	0	5573	7236	7142	7086	6992	6936	7115	6965	524	2110	1000	5210	10	1	52420851	3717	15.38	0.66	12	0.74	461.00	10762.00	8400	20231025	-15.60	5370	20230316	32.03	8400	-15.60	20231025	5370	32.03	20230316	8400	-15.60	20231025	5370	32.03	20230316	1.82	N	009290	1000	524 억		10770336	N	N	0	N	00	N
30	20231127	120244	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7080	30	2	0.43	2556384040	356630	148.66	7110	7250	7080	9160	4940	7050	7168.17	20.55	0	20744	7236	7142	7086	6992	6936	7115	6965	524	2110	1000	5210	10	1	52420851	3711	15.36	0.66	12	0.68	461.00	10762.00	8400	20231025	-15.71	5370	20230316	31.84	8400	-15.71	20231025	5370	31.84	20230316	8400	-15.71	20231025	5370	31.84	20230316	1.82	N	009290	1000	524 억		10770336	N	N	0	N	00	N
31	20231127	110241	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7150	100	2	1.42	2269274000	316248	131.83	7110	7250	7110	9160	4940	7050	7175.62	20.55	0	18115	7236	7142	7086	6992	6936	7115	6965	524	2110	1000	5210	10	1	52420851	3748	15.51	0.66	12	0.60	461.00	10762.00	8400	20231025	-14.88	5370	20230316	33.15	8400	-14.88	20231025	5370	33.15	20230316	8400	-14.88	20231025	5370	33.15	20230316	1.82	N	009290	1000	524 억		10770336	N	N	0	N	00	N
32	20231127	100241	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7140	90	2	1.28	1974360540	274912	114.60	7110	7250	7110	9160	4940	7050	7181.79	20.55	0	23250	7236	7142	7086	6992	6936	7115	6965	524	2110	1000	5210	10	1	52420851	3743	15.49	0.66	12	0.52	461.00	10762.00	8400	20231025	-15.00	5370	20230316	32.96	8400	-15.00	20231025	5370	32.96	20230316	8400	-15.00	20231025	5370	32.96	20230316	1.82	N	009290	1000	524 억		10770336	N	N	0	N	00	N
33	20231127	090241	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7160	110	2	1.56	282157900	39456	16.45	7110	7190	7110	9160	4940	7050	7151.20	20.55	0	14138	7236	7142	7086	6992	6936	7115	6965	524	2110	1000	5210	10	1	52420851	3753	15.53	0.67	12	0.08	461.00	10762.00	8400	20231025	-14.76	5370	20230316	33.33	8400	-14.76	20231025	5370	33.33	20230316	8400	-14.76	20231025	5370	33.33	20230316	1.82	N	009290	1000	524 억		10770336	N	N	0	N	00	N
34	20231124	160239	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7050	-110	5	-1.54	1683800660	237455	33.16	7160	7180	7030	9300	5020	7160	7090.70	20.58	0	-16976	7413	7286	7113	6986	6813	7350	7050	524	2140	1000	5290	10	1	52420851	3696	15.29	0.66	12	0.45	461.00	10762.00	8400	20231025	-16.07	5370	20230316	31.28	8400	-16.07	20231025	5370	31.28	20230316	8400	-16.07	20231025	5370	31.28	20230316	1.83	N	009290	1000	524 억		10788289	N	N	0	N	00	N
35	20231124	150243	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7050	-110	5	-1.54	1611823580	227256	31.73	7160	7180	7030	9300	5020	7160	7092.13	20.58	0	-17645	7413	7286	7113	6986	6813	7350	7050	524	2140	1000	5290	10	1	52420851	3696	15.29	0.66	12	0.43	461.00	10762.00	8400	20231025	-16.07	5370	20230316	31.28	8400	-16.07	20231025	5370	31.28	20230316	8400	-16.07	20231025	5370	31.28	20230316	1.83	N	009290	1000	524 억		10788289	N	N	0	N	00	N
36	20231124	140242	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7050	-110	5	-1.54	1386598060	195352	27.28	7160	7180	7030	9300	5020	7160	7097.51	20.58	0	-11113	7413	7286	7113	6986	6813	7350	7050	524	2140	1000	5290	10	1	52420851	3696	15.29	0.66	12	0.37	461.00	10762.00	8400	20231025	-16.07	5370	20230316	31.28	8400	-16.07	20231025	5370	31.28	20230316	8400	-16.07	20231025	5370	31.28	20230316	1.83	N	009290	1000	524 억		10788289	N	N	0	N	00	N
37	20231124	130241	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7080	-80	5	-1.12	1192782460	167886	23.44	7160	7180	7030	9300	5020	7160	7104.26	20.58	0	-5795	7413	7286	7113	6986	6813	7350	7050	524	2140	1000	5290	10	1	52420851	3711	15.36	0.66	12	0.32	461.00	10762.00	8400	20231025	-15.71	5370	20230316	31.84	8400	-15.71	20231025	5370	31.84	20230316	8400	-15.71	20231025	5370	31.84	20230316	1.83	N	009290	1000	524 억		10788289	N	N	0	N	00	N
38	20231124	120243	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7070	-90	5	-1.26	1105977790	155613	21.73	7160	7180	7030	9300	5020	7160	7106.76	20.58	0	-5501	7413	7286	7113	6986	6813	7350	7050	524	2140	1000	5290	10	1	52420851	3706	15.34	0.66	12	0.30	461.00	10762.00	8400	20231025	-15.83	5370	20230316	31.66	8400	-15.83	20231025	5370	31.66	20230316	8400	-15.83	20231025	5370	31.66	20230316	1.83	N	009290	1000	524 억		10788289	N	N	0	N	00	N
39	20231124	110242	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7100	-60	5	-0.84	813849230	114295	15.96	7160	7180	7060	9300	5020	7160	7120.12	20.58	0	-10856	7413	7286	7113	6986	6813	7350	7050	524	2140	1000	5290	10	1	52420851	3722	15.40	0.66	12	0.22	461.00	10762.00	8400	20231025	-15.48	5370	20230316	32.22	8400	-15.48	20231025	5370	32.22	20230316	8400	-15.48	20231025	5370	32.22	20230316	1.83	N	009290	1000	524 억		10788289	N	N	0	N	00	N
40	20231124	100240	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7120	-40	5	-0.56	586508420	82256	11.49	7160	7180	7090	9300	5020	7160	7129.78	20.58	0	-13362	7413	7286	7113	6986	6813	7350	7050	524	2140	1000	5290	10	1	52420851	3732	15.44	0.66	12	0.16	461.00	10762.00	8400	20231025	-15.24	5370	20230316	32.59	8400	-15.24	20231025	5370	32.59	20230316	8400	-15.24	20231025	5370	32.59	20230316	1.83	N	009290	1000	524 억		10788289	N	N	0	N	00	N
41	20231124	090241	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7150	-10	5	-0.14	157963230	22112	3.09	7160	7170	7120	9300	5020	7160	7142.70	20.58	0	-6436	7413	7286	7113	6986	6813	7350	7050	524	2140	1000	5290	10	1	52420851	3748	15.51	0.66	12	0.04	461.00	10762.00	8400	20231025	-14.88	5370	20230316	33.15	8400	-14.88	20231025	5370	33.15	20230316	8400	-14.88	20231025	5370	33.15	20230316	1.83	N	009290	1000	524 억		10788289	N	N	0	N	00	N
42	20231123	160239	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7160	210	2	3.02	5008052400	705091	228.64	6960	7240	6940	9030	4870	6950	7101.73	20.51	0	38660	7150	7050	7000	6900	6850	7025	6875	524	2080	1000	5140	10	1	52420851	3753	15.53	0.67	12	1.35	461.00	10762.00	8400	20231025	-14.76	5370	20230316	33.33	8400	-14.76	20231025	5370	33.33	20230316	8400	-14.76	20231025	5370	33.33	20230316	1.83	N	009290	1000	524 억		10750124	N	N	3	N	00	N
43	20231123	150245	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7110	160	2	2.30	4403317390	620386	201.17	6960	7240	6940	9030	4870	6950	7097.78	20.51	0	48738	7150	7050	7000	6900	6850	7025	6875	524	2080	1000	5140	10	1	52420851	3727	15.42	0.66	12	1.18	461.00	10762.00	8400	20231025	-15.36	5370	20230316	32.40	8400	-15.36	20231025	5370	32.40	20230316	8400	-15.36	20231025	5370	32.40	20230316	1.83	N	009290	1000	524 억		10750124	N	N	3	N	00	N
44	20231123	140243	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7070	120	2	1.73	4075387460	574212	186.20	6960	7240	6940	9030	4870	6950	7097.43	20.51	0	50959	7150	7050	7000	6900	6850	7025	6875	524	2080	1000	5140	10	1	52420851	3706	15.34	0.66	12	1.10	461.00	10762.00	8400	20231025	-15.83	5370	20230316	31.66	8400	-15.83	20231025	5370	31.66	20230316	8400	-15.83	20231025	5370	31.66	20230316	1.83	N	009290	1000	524 억		10750124	N	N	3	N	00	N
45	20231123	130243	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7070	120	2	1.73	3795776030	534578	173.35	6960	7240	6940	9030	4870	6950	7100.59	20.51	0	44506	7150	7050	7000	6900	6850	7025	6875	524	2080	1000	5140	10	1	52420851	3706	15.34	0.66	12	1.02	461.00	10762.00	8400	20231025	-15.83	5370	20230316	31.66	8400	-15.83	20231025	5370	31.66	20230316	8400	-15.83	20231025	5370	31.66	20230316	1.83	N	009290	1000	524 억		10750124	N	N	3	N	00	N
46	20231123	120241	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7170	220	2	3.17	3168834700	446262	144.71	6960	7240	6940	9030	4870	6950	7100.94	20.51	0	27970	7150	7050	7000	6900	6850	7025	6875	524	2080	1000	5140	10	1	52420851	3759	15.55	0.67	12	0.85	461.00	10762.00	8400	20231025	-14.64	5370	20230316	33.52	8400	-14.64	20231025	5370	33.52	20230316	8400	-14.64	20231025	5370	33.52	20230316	1.83	N	009290	1000	524 억		10750124	N	N	3	N	00	N
47	20231123	110245	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7070	120	2	1.73	1144874370	163083	52.88	6960	7080	6940	9030	4870	6950	7020.32	20.51	0	55843	7150	7050	7000	6900	6850	7025	6875	524	2080	1000	5140	10	1	52420851	3706	15.34	0.66	12	0.31	461.00	10762.00	8400	20231025	-15.83	5370	20230316	31.66	8400	-15.83	20231025	5370	31.66	20230316	8400	-15.83	20231025	5370	31.66	20230316	1.83	N	009290	1000	524 억		10750124	N	N	3	N	00	N
48	20231123	100241	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7030	80	2	1.15	817315750	116593	37.81	6960	7080	6940	9030	4870	6950	7010.14	20.51	0	36353	7150	7050	7000	6900	6850	7025	6875	524	2080	1000	5140	10	1	52420851	3685	15.25	0.65	12	0.22	461.00	10762.00	8400	20231025	-16.31	5370	20230316	30.91	8400	-16.31	20231025	5370	30.91	20230316	8400	-16.31	20231025	5370	30.91	20230316	1.83	N	009290	1000	524 억		10750124	N	N	3	N	00	N
49	20231123	090239	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6960	10	2	0.14	63975210	9161	2.97	6960	7040	6960	9030	4870	6950	6984.56	20.51	0	-433	7150	7050	7000	6900	6850	7025	6875	524	2080	1000	5140	10	1	52420851	3648	15.10	0.65	12	0.02	461.00	10762.00	8400	20231025	-17.14	5370	20230316	29.61	8400	-17.14	20231025	5370	29.61	20230316	8400	-17.14	20231025	5370	29.61	20230316	1.83	N	009290	1000	524 억		10750124	N	N	3	N	00	N
50	20231122	160235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6950	-150	5	-2.11	2085287630	297995	70.12	7060	7100	6950	9230	4970	7100	6997.97	20.62	0	-59389	7226	7162	7056	6992	6886	7185	7015	524	2130	1000	5250	10	1	52420851	3643	15.08	0.65	12	0.57	461.00	10762.00	8400	20231025	-17.26	5370	20230316	29.42	8400	-17.26	20231025	5370	29.42	20230316	8400	-17.26	20231025	5370	29.42	20230316	1.86	N	009290	1000	524 억		10807773	N	N	3	N	00	N
51	20231122	150239	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6970	-130	5	-1.83	1913339050	273288	64.31	7060	7100	6950	9230	4970	7100	7001.18	20.62	0	-53124	7226	7162	7056	6992	6886	7185	7015	524	2130	1000	5250	10	1	52420851	3654	15.12	0.65	12	0.52	461.00	10762.00	8400	20231025	-17.02	5370	20230316	29.80	8400	-17.02	20231025	5370	29.80	20230316	8400	-17.02	20231025	5370	29.80	20230316	1.86	N	009290	1000	524 억		10807773	N	N	4	N	00	N
52	20231122	140234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6960	-140	5	-1.97	1691332200	241385	56.80	7060	7100	6950	9230	4970	7100	7006.78	20.62	0	-41836	7226	7162	7056	6992	6886	7185	7015	524	2130	1000	5250	10	1	52420851	3648	15.10	0.65	12	0.46	461.00	10762.00	8400	20231025	-17.14	5370	20230316	29.61	8400	-17.14	20231025	5370	29.61	20230316	8400	-17.14	20231025	5370	29.61	20230316	1.86	N	009290	1000	524 억		10807773	N	N	4	N	00	N
53	20231122	130245	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6980	-120	5	-1.69	1313180980	187236	44.06	7060	7100	6960	9230	4970	7100	7013.51	20.62	0	-34484	7226	7162	7056	6992	6886	7185	7015	524	2130	1000	5250	10	1	52420851	3659	15.14	0.65	12	0.36	461.00	10762.00	8400	20231025	-16.90	5370	20230316	29.98	8400	-16.90	20231025	5370	29.98	20230316	8400	-16.90	20231025	5370	29.98	20230316	1.86	N	009290	1000	524 억		10807773	N	N	4	N	00	N
54	20231122	120245	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7000	-100	5	-1.41	1120169860	159559	37.55	7060	7100	6970	9230	4970	7100	7020.41	20.62	0	-23753	7226	7162	7056	6992	6886	7185	7015	524	2130	1000	5250	10	1	52420851	3669	15.18	0.65	12	0.30	461.00	10762.00	8400	20231025	-16.67	5370	20230316	30.35	8400	-16.67	20231025	5370	30.35	20230316	8400	-16.67	20231025	5370	30.35	20230316	1.86	N	009290	1000	524 억		10807773	N	N	4	N	00	N
55	20231122	110251	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6990	-110	5	-1.55	934230040	132946	31.28	7060	7100	6970	9230	4970	7100	7027.14	20.62	0	-9206	7226	7162	7056	6992	6886	7185	7015	524	2130	1000	5250	10	1	52420851	3664	15.16	0.65	12	0.25	461.00	10762.00	8400	20231025	-16.79	5370	20230316	30.17	8400	-16.79	20231025	5370	30.17	20230316	8400	-16.79	20231025	5370	30.17	20230316	1.86	N	009290	1000	524 억		10807773	N	N	4	N	00	N
56	20231122	100246	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7050	-50	5	-0.70	459146910	65063	15.31	7060	7100	7010	9230	4970	7100	7056.96	20.62	0	7715	7226	7162	7056	6992	6886	7185	7015	524	2130	1000	5250	10	1	52420851	3696	15.29	0.66	12	0.12	461.00	10762.00	8400	20231025	-16.07	5370	20230316	31.28	8400	-16.07	20231025	5370	31.28	20230316	8400	-16.07	20231025	5370	31.28	20230316	1.86	N	009290	1000	524 억		10807773	N	N	4	N	00	N
57	20231122	090237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7050	-50	5	-0.70	27320130	3882	0.91	7060	7070	7010	9230	4970	7100	7037.58	20.62	0	-1002	7226	7162	7056	6992	6886	7185	7015	524	2130	1000	5250	10	1	52420851	3696	15.29	0.66	12	0.01	461.00	10762.00	8400	20231025	-16.07	5370	20230316	31.28	8400	-16.07	20231025	5370	31.28	20230316	8400	-16.07	20231025	5370	31.28	20230316	1.86	N	009290	1000	524 억		10807773	N	N	4	N	00	N
58	20231121	160238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7100	30	2	0.42	2948383130	418908	136.92	7100	7120	6950	9190	4950	7070	7038.06	20.49	0	59971	7230	7150	7110	7030	6990	7130	7010	524	2120	1000	5230	10	1	52420851	3722	15.40	0.66	12	0.80	461.00	10762.00	8400	20231025	-15.48	5370	20230316	32.22	8400	-15.48	20231025	5370	32.22	20230316	8400	-15.48	20231025	5370	32.22	20230316	1.91	N	009290	1000	524 억		10739887	N	N	4	N	00	N
59	20231121	150238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7090	20	2	0.28	2729126390	387965	126.81	7100	7120	6950	9190	4950	7070	7034.47	20.49	0	49758	7230	7150	7110	7030	6990	7130	7010	524	2120	1000	5230	10	1	52420851	3717	15.38	0.66	12	0.74	461.00	10762.00	8400	20231025	-15.60	5370	20230316	32.03	8400	-15.60	20231025	5370	32.03	20230316	8400	-15.60	20231025	5370	32.03	20230316	1.91	N	009290	1000	524 억		10739887	N	N	0	N	00	N
60	20231121	140234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7070	0	3	0.00	2425466260	345146	112.81	7100	7120	6950	9190	4950	7070	7027.36	20.49	0	43574	7230	7150	7110	7030	6990	7130	7010	524	2120	1000	5230	10	1	52420851	3706	15.34	0.66	12	0.66	461.00	10762.00	8400	20231025	-15.83	5370	20230316	31.66	8400	-15.83	20231025	5370	31.66	20230316	8400	-15.83	20231025	5370	31.66	20230316	1.91	N	009290	1000	524 억		10739887	N	N	0	N	00	N
61	20231121	130236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7070	0	3	0.00	2057338240	293131	95.81	7100	7120	6950	9190	4950	7070	7018.49	20.49	0	33810	7230	7150	7110	7030	6990	7130	7010	524	2120	1000	5230	10	1	52420851	3706	15.34	0.66	12	0.56	461.00	10762.00	8400	20231025	-15.83	5370	20230316	31.66	8400	-15.83	20231025	5370	31.66	20230316	8400	-15.83	20231025	5370	31.66	20230316	1.91	N	009290	1000	524 억		10739887	N	N	0	N	00	N
62	20231121	120235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7020	-50	5	-0.71	1516462000	216209	70.67	7100	7120	6950	9190	4950	7070	7013.87	20.49	0	14188	7230	7150	7110	7030	6990	7130	7010	524	2120	1000	5230	10	1	52420851	3680	15.23	0.65	12	0.41	461.00	10762.00	8400	20231025	-16.43	5370	20230316	30.73	8400	-16.43	20231025	5370	30.73	20230316	8400	-16.43	20231025	5370	30.73	20230316	1.91	N	009290	1000	524 억		10739887	N	N	0	N	00	N
63	20231121	110234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7020	-50	5	-0.71	1410900440	201174	65.75	7100	7120	6950	9190	4950	7070	7013.33	20.49	0	14382	7230	7150	7110	7030	6990	7130	7010	524	2120	1000	5230	10	1	52420851	3680	15.23	0.65	12	0.38	461.00	10762.00	8400	20231025	-16.43	5370	20230316	30.73	8400	-16.43	20231025	5370	30.73	20230316	8400	-16.43	20231025	5370	30.73	20230316	1.91	N	009290	1000	524 억		10739887	N	N	0	N	00	N
64	20231121	100231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6980	-90	5	-1.27	1189031590	169539	55.41	7100	7120	6950	9190	4950	7070	7013.32	20.49	0	10716	7230	7150	7110	7030	6990	7130	7010	524	2120	1000	5230	10	1	52420851	3659	15.14	0.65	12	0.32	461.00	10762.00	8400	20231025	-16.90	5370	20230316	29.98	8400	-16.90	20231025	5370	29.98	20230316	8400	-16.90	20231025	5370	29.98	20230316	1.91	N	009290	1000	524 억		10739887	N	N	0	N	00	N
65	20231121	090232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7090	20	2	0.28	136584260	19286	6.30	7100	7120	7060	9190	4950	7070	7082.04	20.49	0	2997	7230	7150	7110	7030	6990	7130	7010	524	2120	1000	5230	10	1	52420851	3717	15.38	0.66	12	0.04	461.00	10762.00	8400	20231025	-15.60	5370	20230316	32.03	8400	-15.60	20231025	5370	32.03	20230316	8400	-15.60	20231025	5370	32.03	20230316	1.91	N	009290	1000	524 억		10739887	N	N	0	N	00	N
66	20231120	160233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7070	-20	5	-0.28	2135308050	300473	86.30	7130	7190	7070	9210	4970	7090	7106.67	20.39	0	51622	7336	7212	7126	7002	6916	7170	6960	524	2120	1000	5240	10	1	52420851	3706	15.34	0.66	12	0.57	461.00	10762.00	8400	20231025	-15.83	5370	20230316	31.66	8400	-15.83	20231025	5370	31.66	20230316	8400	-15.83	20231025	5370	31.66	20230316	2.00	N	009290	1000	524 억		10689121	N	N	32	N	00	N
67	20231120	150234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7100	10	2	0.14	1778428290	250069	71.82	7130	7190	7070	9210	4970	7090	7111.77	20.39	0	48128	7336	7212	7126	7002	6916	7170	6960	524	2120	1000	5240	10	1	52420851	3722	15.40	0.66	12	0.48	461.00	10762.00	8400	20231025	-15.48	5370	20230316	32.22	8400	-15.48	20231025	5370	32.22	20230316	8400	-15.48	20231025	5370	32.22	20230316	2.00	N	009290	1000	524 억		10689121	N	N	32	N	00	N
68	20231120	140234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7100	10	2	0.14	1515001660	212936	61.16	7130	7190	7070	9210	4970	7090	7114.85	20.39	0	40158	7336	7212	7126	7002	6916	7170	6960	524	2120	1000	5240	10	1	52420851	3722	15.40	0.66	12	0.41	461.00	10762.00	8400	20231025	-15.48	5370	20230316	32.22	8400	-15.48	20231025	5370	32.22	20230316	8400	-15.48	20231025	5370	32.22	20230316	2.00	N	009290	1000	524 억		10689121	N	N	32	N	00	N
69	20231120	130232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7130	40	2	0.56	1278817420	179747	51.63	7130	7190	7070	9210	4970	7090	7114.57	20.39	0	29744	7336	7212	7126	7002	6916	7170	6960	524	2120	1000	5240	10	1	52420851	3738	15.47	0.66	12	0.34	461.00	10762.00	8400	20231025	-15.12	5370	20230316	32.77	8400	-15.12	20231025	5370	32.77	20230316	8400	-15.12	20231025	5370	32.77	20230316	2.00	N	009290	1000	524 억		10689121	N	N	32	N	00	N
70	20231120	120232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7150	60	2	0.85	1148822830	161548	46.40	7130	7190	7070	9210	4970	7090	7111.37	20.39	0	25281	7336	7212	7126	7002	6916	7170	6960	524	2120	1000	5240	10	1	52420851	3748	15.51	0.66	12	0.31	461.00	10762.00	8400	20231025	-14.88	5370	20230316	33.15	8400	-14.88	20231025	5370	33.15	20230316	8400	-14.88	20231025	5370	33.15	20230316	2.00	N	009290	1000	524 억		10689121	N	N	32	N	00	N
71	20231120	110232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7110	20	2	0.28	881846870	124076	35.64	7130	7190	7070	9210	4970	7090	7107.34	20.39	0	7018	7336	7212	7126	7002	6916	7170	6960	524	2120	1000	5240	10	1	52420851	3727	15.42	0.66	12	0.24	461.00	10762.00	8400	20231025	-15.36	5370	20230316	32.40	8400	-15.36	20231025	5370	32.40	20230316	8400	-15.36	20231025	5370	32.40	20230316	2.00	N	009290	1000	524 억		10689121	N	N	32	N	00	N
72	20231120	100232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7120	30	2	0.42	648101140	91157	26.18	7130	7190	7070	9210	4970	7090	7109.77	20.39	0	-9168	7336	7212	7126	7002	6916	7170	6960	524	2120	1000	5240	10	1	52420851	3732	15.44	0.66	12	0.17	461.00	10762.00	8400	20231025	-15.24	5370	20230316	32.59	8400	-15.24	20231025	5370	32.59	20230316	8400	-15.24	20231025	5370	32.59	20230316	2.00	N	009290	1000	524 억		10689121	N	N	32	N	00	N
73	20231120	090232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7100	10	2	0.14	233742330	32813	9.42	7130	7190	7070	9210	4970	7090	7123.67	20.39	0	-22001	7336	7212	7126	7002	6916	7170	6960	524	2120	1000	5240	10	1	52420851	3722	15.40	0.66	12	0.06	461.00	10762.00	8400	20231025	-15.48	5370	20230316	32.22	8400	-15.48	20231025	5370	32.22	20230316	8400	-15.48	20231025	5370	32.22	20230316	2.00	N	009290	1000	524 억		10689121	N	N	32	N	00	N
74	20231117	160236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7090	-170	5	-2.34	2398668520	337915	70.18	7250	7250	7040	9430	5090	7260	7097.91	20.45	0	-31374	7373	7316	7223	7166	7073	7270	7120	524	2170	1000	5370	10	1	52420851	3717	15.38	0.66	12	0.64	461.00	10762.00	8400	20231025	-15.60	5370	20230316	32.03	8400	-15.60	20231025	5370	32.03	20230316	8400	-15.60	20231025	5370	32.03	20230316	2.06	N	009290	1000	524 억		10718426	N	N	32	N	00	N
75	20231117	150238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7100	-160	5	-2.20	2185056530	307799	63.93	7250	7250	7040	9430	5090	7260	7098.39	20.45	0	-32037	7373	7316	7223	7166	7073	7270	7120	524	2170	1000	5370	10	1	52420851	3722	15.40	0.66	12	0.59	461.00	10762.00	8400	20231025	-15.48	5370	20230316	32.22	8400	-15.48	20231025	5370	32.22	20230316	8400	-15.48	20231025	5370	32.22	20230316	2.06	N	009290	1000	524 억		10718426	N	N	0	N	00	N
76	20231117	140238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7070	-190	5	-2.62	1884672610	265398	55.12	7250	7250	7040	9430	5090	7260	7100.64	20.45	0	-40852	7373	7316	7223	7166	7073	7270	7120	524	2170	1000	5370	10	1	52420851	3706	15.34	0.66	12	0.51	461.00	10762.00	8400	20231025	-15.83	5370	20230316	31.66	8400	-15.83	20231025	5370	31.66	20230316	8400	-15.83	20231025	5370	31.66	20230316	2.06	N	009290	1000	524 억		10718426	N	N	0	N	00	N
77	20231117	130237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7090	-170	5	-2.34	1610970480	226677	47.08	7250	7250	7040	9430	5090	7260	7106.14	20.45	0	-42915	7373	7316	7223	7166	7073	7270	7120	524	2170	1000	5370	10	1	52420851	3717	15.38	0.66	12	0.43	461.00	10762.00	8400	20231025	-15.60	5370	20230316	32.03	8400	-15.60	20231025	5370	32.03	20230316	8400	-15.60	20231025	5370	32.03	20230316	2.06	N	009290	1000	524 억		10718426	N	N	0	N	00	N
78	20231117	120237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7080	-180	5	-2.48	1506626770	211951	44.02	7250	7250	7040	9430	5090	7260	7107.57	20.45	0	-41857	7373	7316	7223	7166	7073	7270	7120	524	2170	1000	5370	10	1	52420851	3711	15.36	0.66	12	0.40	461.00	10762.00	8400	20231025	-15.71	5370	20230316	31.84	8400	-15.71	20231025	5370	31.84	20230316	8400	-15.71	20231025	5370	31.84	20230316	2.06	N	009290	1000	524 억		10718426	N	N	0	N	00	N
79	20231117	110238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7080	-180	5	-2.48	1383876350	194619	40.42	7250	7250	7040	9430	5090	7260	7109.84	20.45	0	-41797	7373	7316	7223	7166	7073	7270	7120	524	2170	1000	5370	10	1	52420851	3711	15.36	0.66	12	0.37	461.00	10762.00	8400	20231025	-15.71	5370	20230316	31.84	8400	-15.71	20231025	5370	31.84	20230316	8400	-15.71	20231025	5370	31.84	20230316	2.06	N	009290	1000	524 억		10718426	N	N	0	N	00	N
80	20231117	100238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7120	-140	5	-1.93	987653960	138663	28.80	7250	7250	7060	9430	5090	7260	7121.58	20.45	0	-28151	7373	7316	7223	7166	7073	7270	7120	524	2170	1000	5370	10	1	52420851	3732	15.44	0.66	12	0.26	461.00	10762.00	8400	20231025	-15.24	5370	20230316	32.59	8400	-15.24	20231025	5370	32.59	20230316	8400	-15.24	20231025	5370	32.59	20230316	2.06	N	009290	1000	524 억		10718426	N	N	0	N	00	N
81	20231117	090237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7200	-60	5	-0.83	54430510	7520	1.56	7250	7250	7200	9430	5090	7260	7234.30	20.45	0	-1944	7373	7316	7223	7166	7073	7270	7120	524	2170	1000	5370	10	1	52420851	3774	15.62	0.67	12	0.01	461.00	10762.00	8400	20231025	-14.29	5370	20230316	34.08	8400	-14.29	20231025	5370	34.08	20230316	8400	-14.29	20231025	5370	34.08	20230316	2.06	N	009290	1000	524 억		10718426	N	N	0	N	00	N
82	20231116	160237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7240	-10	5	-0.14	3119949070	433538	53.82	7270	7280	7130	9420	5080	7250	7196.48	20.28	0	81494	7416	7332	7226	7142	7036	7375	7185	524	2170	1000	5360	10	1	52420851	3795	15.70	0.67	12	0.83	461.00	10762.00	8400	20231025	-13.81	5370	20230316	34.82	8400	-13.81	20231025	5370	34.82	20230316	8400	-13.81	20231025	5370	34.82	20230316	2.04	N	009290	1000	524 억		10632374	N	N	0	N	00	N
83	20231116	150237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7200	-50	5	-0.69	2821055050	392137	48.68	7270	7280	7130	9420	5080	7250	7194.05	20.28	0	76147	7416	7332	7226	7142	7036	7375	7185	524	2170	1000	5360	10	1	52420851	3774	15.62	0.67	12	0.75	461.00	10762.00	8400	20231025	-14.29	5370	20230316	34.08	8400	-14.29	20231025	5370	34.08	20230316	8400	-14.29	20231025	5370	34.08	20230316	2.04	N	009290	1000	524 억		10632374	N	N	0	N	00	N
84	20231116	140233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7180	-70	5	-0.97	2364485250	328418	40.77	7270	7280	7130	9420	5080	7250	7199.62	20.28	0	60954	7416	7332	7226	7142	7036	7375	7185	524	2170	1000	5360	10	1	52420851	3764	15.57	0.67	12	0.63	461.00	10762.00	8400	20231025	-14.52	5370	20230316	33.71	8400	-14.52	20231025	5370	33.71	20230316	8400	-14.52	20231025	5370	33.71	20230316	2.04	N	009290	1000	524 억		10632374	N	N	0	N	00	N
85	20231116	130236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7230	-20	5	-0.28	2086585270	289794	35.98	7270	7280	7130	9420	5080	7250	7200.24	20.28	0	61703	7416	7332	7226	7142	7036	7375	7185	524	2170	1000	5360	10	1	52420851	3790	15.68	0.67	12	0.55	461.00	10762.00	8400	20231025	-13.93	5370	20230316	34.64	8400	-13.93	20231025	5370	34.64	20230316	8400	-13.93	20231025	5370	34.64	20230316	2.04	N	009290	1000	524 억		10632374	N	N	0	N	00	N
86	20231116	120237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7210	-40	5	-0.55	1912907760	265718	32.99	7270	7280	7130	9420	5080	7250	7199.01	20.28	0	56219	7416	7332	7226	7142	7036	7375	7185	524	2170	1000	5360	10	1	52420851	3780	15.64	0.67	12	0.51	461.00	10762.00	8400	20231025	-14.17	5370	20230316	34.26	8400	-14.17	20231025	5370	34.26	20230316	8400	-14.17	20231025	5370	34.26	20230316	2.04	N	009290	1000	524 억		10632374	N	N	0	N	00	N
87	20231116	110236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7160	-90	5	-1.24	1142593110	158725	19.71	7270	7280	7140	9420	5080	7250	7198.57	20.28	0	32798	7416	7332	7226	7142	7036	7375	7185	524	2170	1000	5360	10	1	52420851	3753	15.53	0.67	12	0.30	461.00	10762.00	8400	20231025	-14.76	5370	20230316	33.33	8400	-14.76	20231025	5370	33.33	20230316	8400	-14.76	20231025	5370	33.33	20230316	2.04	N	009290	1000	524 억		10632374	N	N	0	N	00	N
88	20231116	100234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7250	0	3	0.00	78212320	10764	1.34	7270	7280	7230	9420	5080	7250	7266.10	20.28	0	-2567	7416	7332	7226	7142	7036	7375	7185	524	2170	1000	5360	10	1	52420851	3801	15.73	0.67	12	0.02	461.00	10762.00	8400	20231025	-13.69	5370	20230316	35.01	8400	-13.69	20231025	5370	35.01	20230316	8400	-13.69	20231025	5370	35.01	20230316	2.04	N	009290	1000	524 억		10632374	N	N	0	N	00	N
89	20231116	090233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7250	0	3	0.00	0	0	0.00	0	0	0	9420	5080	7250	0.00	20.28	0	0	7416	7332	7226	7142	7036	7375	7185	524	2170	1000	5360	10	1	52420851	3801	15.73	0.67	12	0.00	461.00	10762.00	8400	20231025	-13.69	5370	20230316	35.01	8400	-13.69	20231025	5370	35.01	20230316	8400	-13.69	20231025	5370	35.01	20230316	2.04	N	009290	1000	524 억		10632374	N	N	0	N	00	N
90	20231115	160225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7250	130	2	1.83	5713898620	791762	82.22	7170	7310	7120	9250	4990	7120	7216.76	20.06	0	112920	7440	7280	7140	6980	6840	7360	7060	524	2130	1000	5260	10	1	52420851	3801	15.73	0.67	12	1.51	461.00	10762.00	8400	20231025	-13.69	5370	20230316	35.01	8400	-13.69	20231025	5370	35.01	20230316	8400	-13.69	20231025	5370	35.01	20230316	2.15	N	009290	1000	524 억		10517465	N	N	36	N	00	N
91	20231115	150238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7230	110	2	1.54	5373585830	744804	77.34	7170	7310	7120	9250	4990	7120	7214.89	20.06	0	97919	7440	7280	7140	6980	6840	7360	7060	524	2130	1000	5260	10	1	52420851	3790	15.68	0.67	12	1.42	461.00	10762.00	8400	20231025	-13.93	5370	20230316	34.64	8400	-13.93	20231025	5370	34.64	20230316	8400	-13.93	20231025	5370	34.64	20230316	2.15	N	009290	1000	524 억		10517465	N	N	36	N	00	N
92	20231115	140239	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7280	160	2	2.25	4908255160	680541	70.67	7170	7310	7120	9250	4990	7120	7212.42	20.06	0	76542	7440	7280	7140	6980	6840	7360	7060	524	2130	1000	5260	10	1	52420851	3816	15.79	0.68	12	1.30	461.00	10762.00	8400	20231025	-13.33	5370	20230316	35.57	8400	-13.33	20231025	5370	35.57	20230316	8400	-13.33	20231025	5370	35.57	20230316	2.15	N	009290	1000	524 억		10517465	N	N	36	N	00	N
93	20231115	130239	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7240	120	2	1.69	4342609680	602785	62.59	7170	7310	7120	9250	4990	7120	7204.38	20.06	0	50068	7440	7280	7140	6980	6840	7360	7060	524	2130	1000	5260	10	1	52420851	3795	15.70	0.67	12	1.15	461.00	10762.00	8400	20231025	-13.81	5370	20230316	34.82	8400	-13.81	20231025	5370	34.82	20230316	8400	-13.81	20231025	5370	34.82	20230316	2.15	N	009290	1000	524 억		10517465	N	N	36	N	00	N
94	20231115	120240	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7210	90	2	1.26	4013301360	557280	57.87	7170	7310	7120	9250	4990	7120	7201.74	20.06	0	46680	7440	7280	7140	6980	6840	7360	7060	524	2130	1000	5260	10	1	52420851	3780	15.64	0.67	12	1.06	461.00	10762.00	8400	20231025	-14.17	5370	20230316	34.26	8400	-14.17	20231025	5370	34.26	20230316	8400	-14.17	20231025	5370	34.26	20230316	2.15	N	009290	1000	524 억		10517465	N	N	36	N	00	N
95	20231115	110242	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7250	130	2	1.83	3558800180	494309	51.33	7170	7310	7120	9250	4990	7120	7199.71	20.06	0	19269	7440	7280	7140	6980	6840	7360	7060	524	2130	1000	5260	10	1	52420851	3801	15.73	0.67	12	0.94	461.00	10762.00	8400	20231025	-13.69	5370	20230316	35.01	8400	-13.69	20231025	5370	35.01	20230316	8400	-13.69	20231025	5370	35.01	20230316	2.15	N	009290	1000	524 억		10517465	N	N	36	N	00	N
96	20231115	100238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7190	70	2	0.98	2245271260	313214	32.52	7170	7240	7120	9250	4990	7120	7168.64	20.06	0	252	7440	7280	7140	6980	6840	7360	7060	524	2130	1000	5260	10	1	52420851	3769	15.60	0.67	12	0.60	461.00	10762.00	8400	20231025	-14.40	5370	20230316	33.89	8400	-14.40	20231025	5370	33.89	20230316	8400	-14.40	20231025	5370	33.89	20230316	2.15	N	009290	1000	524 억		10517465	N	N	36	N	00	N
97	20231115	090237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7170	50	2	0.70	407364490	56767	5.89	7170	7240	7140	9250	4990	7120	7177.08	20.06	0	2134	7440	7280	7140	6980	6840	7360	7060	524	2130	1000	5260	10	1	52420851	3759	15.55	0.67	12	0.11	461.00	10762.00	8400	20231025	-14.64	5370	20230316	33.52	8400	-14.64	20231025	5370	33.52	20230316	8400	-14.64	20231025	5370	33.52	20230316	2.15	N	009290	1000	524 억		10517465	N	N	36	N	00	N
98	20231114	160236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7120	120	2	1.71	6798984890	947878	47.36	7050	7300	7000	9100	4900	7000	7173.46	19.83	0	120332	7713	7356	7143	6786	6573	7250	6680	524	2100	1000	5180	10	1	52420851	3732	15.44	0.66	12	1.81	461.00	10762.00	8400	20231025	-15.24	5370	20230316	32.59	8400	-15.24	20231025	5370	32.59	20230316	8400	-15.24	20231025	5370	32.59	20230316	1.78	N	009290	1000	524 억		10396853	N	N	36	N	00	N
99	20231114	150235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7080	80	2	1.14	6321935950	880870	44.01	7050	7300	7000	9100	4900	7000	7177.54	19.83	0	121115	7713	7356	7143	6786	6573	7250	6680	524	2100	1000	5180	10	1	52420851	3711	15.36	0.66	12	1.68	461.00	10762.00	8400	20231025	-15.71	5370	20230316	31.84	8400	-15.71	20231025	5370	31.84	20230316	8400	-15.71	20231025	5370	31.84	20230316	1.78	N	009290	1000	524 억		10396853	N	N	22	N	00	N
100	20231114	140236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7150	150	2	2.14	5347988960	743275	37.14	7050	7300	7000	9100	4900	7000	7195.97	19.83	0	111142	7713	7356	7143	6786	6573	7250	6680	524	2100	1000	5180	10	1	52420851	3748	15.51	0.66	12	1.42	461.00	10762.00	8400	20231025	-14.88	5370	20230316	33.15	8400	-14.88	20231025	5370	33.15	20230316	8400	-14.88	20231025	5370	33.15	20230316	1.78	N	009290	1000	524 억		10396853	N	N	22	N	00	N
101	20231114	130237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7150	150	2	2.14	4971547110	690525	34.50	7050	7300	7000	9100	4900	7000	7200.55	19.83	0	130566	7713	7356	7143	6786	6573	7250	6680	524	2100	1000	5180	10	1	52420851	3748	15.51	0.66	12	1.32	461.00	10762.00	8400	20231025	-14.88	5370	20230316	33.15	8400	-14.88	20231025	5370	33.15	20230316	8400	-14.88	20231025	5370	33.15	20230316	1.78	N	009290	1000	524 억		10396853	N	N	22	N	00	N
102	20231114	120235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7200	200	2	2.86	4510396270	626067	31.28	7050	7300	7000	9100	4900	7000	7205.33	19.83	0	164164	7713	7356	7143	6786	6573	7250	6680	524	2100	1000	5180	10	1	52420851	3774	15.62	0.67	12	1.19	461.00	10762.00	8400	20231025	-14.29	5370	20230316	34.08	8400	-14.29	20231025	5370	34.08	20230316	8400	-14.29	20231025	5370	34.08	20230316	1.78	N	009290	1000	524 억		10396853	N	N	22	N	00	N
103	20231114	110238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7180	180	2	2.57	3810621780	529052	26.43	7050	7300	7000	9100	4900	7000	7203.91	19.83	0	144338	7713	7356	7143	6786	6573	7250	6680	524	2100	1000	5180	10	1	52420851	3764	15.57	0.67	12	1.01	461.00	10762.00	8400	20231025	-14.52	5370	20230316	33.71	8400	-14.52	20231025	5370	33.71	20230316	8400	-14.52	20231025	5370	33.71	20230316	1.78	N	009290	1000	524 억		10396853	N	N	22	N	00	N
104	20231114	100236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7220	220	2	3.14	3037678650	422175	21.09	7050	7300	7000	9100	4900	7000	7196.73	19.83	0	109392	7713	7356	7143	6786	6573	7250	6680	524	2100	1000	5180	10	1	52420851	3785	15.66	0.67	12	0.81	461.00	10762.00	8400	20231025	-14.05	5370	20230316	34.45	8400	-14.05	20231025	5370	34.45	20230316	8400	-14.05	20231025	5370	34.45	20230316	1.78	N	009290	1000	524 억		10396853	N	N	22	N	00	N
105	20231114	090235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7010	10	2	0.14	218788480	31087	1.55	7050	7070	7010	9100	4900	7000	7042.06	19.83	0	-3986	7713	7356	7143	6786	6573	7250	6680	524	2100	1000	5180	10	1	52420851	3675	15.21	0.65	12	0.06	461.00	10762.00	8400	20231025	-16.55	5370	20230316	30.54	8400	-16.55	20231025	5370	30.54	20230316	8400	-16.55	20231025	5370	30.54	20230316	1.78	N	009290	1000	524 억		10396853	N	N	22	N	00	N
106	20231113	160234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7000	80	2	1.16	14209139640	1963239	49.06	7090	7500	6930	8990	4850	6920	7237.81	19.38	0	235712	8306	7612	7256	6562	6206	7435	6385	524	2070	1000	5120	10	1	52420851	3669	15.18	0.65	12	3.75	461.00	10762.00	8400	20231025	-16.67	5370	20230316	30.35	8400	-16.67	20231025	5370	30.35	20230316	8400	-16.67	20231025	5370	30.35	20230316	1.81	N	009290	1000	524 억		10161624	N	N	22	N	00	N
107	20231113	150234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7010	90	2	1.30	13523655900	1865041	46.61	7090	7500	6960	8990	4850	6920	7251.16	19.38	0	223467	8306	7612	7256	6562	6206	7435	6385	524	2070	1000	5120	10	1	52420851	3675	15.21	0.65	12	3.56	461.00	10762.00	8400	20231025	-16.55	5370	20230316	30.54	8400	-16.55	20231025	5370	30.54	20230316	8400	-16.55	20231025	5370	30.54	20230316	1.81	N	009290	1000	524 억		10161624	N	N	91	N	00	N
108	20231113	140233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7000	80	2	1.16	12920213310	1778972	44.46	7090	7500	6960	8990	4850	6920	7262.77	19.38	0	243290	8306	7612	7256	6562	6206	7435	6385	524	2070	1000	5120	10	1	52420851	3669	15.18	0.65	12	3.39	461.00	10762.00	8400	20231025	-16.67	5370	20230316	30.35	8400	-16.67	20231025	5370	30.35	20230316	8400	-16.67	20231025	5370	30.35	20230316	1.81	N	009290	1000	524 억		10161624	N	N	91	N	00	N
109	20231113	130232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7000	80	2	1.16	12203993370	1676626	41.90	7090	7500	6980	8990	4850	6920	7278.93	19.38	0	272724	8306	7612	7256	6562	6206	7435	6385	524	2070	1000	5120	10	1	52420851	3669	15.18	0.65	12	3.20	461.00	10762.00	8400	20231025	-16.67	5370	20230316	30.35	8400	-16.67	20231025	5370	30.35	20230316	8400	-16.67	20231025	5370	30.35	20230316	1.81	N	009290	1000	524 억		10161624	N	N	91	N	00	N
110	20231113	120232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7140	220	2	3.18	10873069070	1488073	37.19	7090	7500	7020	8990	4850	6920	7306.85	19.38	0	324799	8306	7612	7256	6562	6206	7435	6385	524	2070	1000	5120	10	1	52420851	3743	15.49	0.66	12	2.84	461.00	10762.00	8400	20231025	-15.00	5370	20230316	32.96	8400	-15.00	20231025	5370	32.96	20230316	8400	-15.00	20231025	5370	32.96	20230316	1.81	N	009290	1000	524 억		10161624	N	N	91	N	00	N
111	20231113	110231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7240	320	2	4.62	9602489570	1311302	32.77	7090	7500	7020	8990	4850	6920	7322.91	19.38	0	329289	8306	7612	7256	6562	6206	7435	6385	524	2070	1000	5120	10	1	52420851	3795	15.70	0.67	12	2.50	461.00	10762.00	8400	20231025	-13.81	5370	20230316	34.82	8400	-13.81	20231025	5370	34.82	20230316	8400	-13.81	20231025	5370	34.82	20230316	1.81	N	009290	1000	524 억		10161624	N	N	91	N	00	N
112	20231113	100232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7450	530	2	7.66	7347307800	1004712	25.11	7090	7500	7020	8990	4850	6920	7312.91	19.38	0	264314	8306	7612	7256	6562	6206	7435	6385	524	2070	1000	5120	10	1	52420851	3905	16.16	0.69	12	1.92	461.00	10762.00	8400	20231025	-11.31	5370	20230316	38.73	8400	-11.31	20231025	5370	38.73	20230316	8400	-11.31	20231025	5370	38.73	20230316	1.81	N	009290	1000	524 억		10161624	N	N	91	N	00	N
113	20231113	090233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7140	220	2	3.18	736326660	103670	2.59	7090	7190	7020	8990	4850	6920	7102.88	19.38	0	19723	8306	7612	7256	6562	6206	7435	6385	524	2070	1000	5120	10	1	52420851	3743	15.49	0.66	12	0.20	461.00	10762.00	8400	20231025	-15.00	5370	20230316	32.96	8400	-15.00	20231025	5370	32.96	20230316	8400	-15.00	20231025	5370	32.96	20230316	1.81	N	009290	1000	524 억		10161624	N	N	91	N	00	N
114	20231110	160233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6920	-510	5	-6.86	29020074080	3905063	277.12	7890	7950	6900	9650	5210	7430	7431.82	20.99	0	-836350	7756	7592	7386	7222	7016	7490	7120	524	2220	1000	5490	10	1	52420851	3628	15.01	0.64	12	7.45	461.00	10762.00	8400	20231025	-17.62	5370	20230316	28.86	8400	-17.62	20231025	5370	28.86	20230316	8400	-17.62	20231025	5370	28.86	20230316	2.00	N	009290	1000	524 억		11002326	N	N	91	N	00	N
115	20231110	150235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6990	-440	5	-5.92	28147050960	3779350	268.20	7890	7950	6900	9650	5210	7430	7447.59	20.99	0	-856254	7756	7592	7386	7222	7016	7490	7120	524	2220	1000	5490	10	1	52420851	3664	15.16	0.65	12	7.21	461.00	10762.00	8400	20231025	-16.79	5370	20230316	30.17	8400	-16.79	20231025	5370	30.17	20230316	8400	-16.79	20231025	5370	30.17	20230316	2.00	N	009290	1000	524 억		11002326	N	N	17	N	00	N
116	20231110	140235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6940	-490	5	-6.59	26400613850	3528530	250.40	7890	7950	6900	9650	5210	7430	7482.04	20.99	0	-798535	7756	7592	7386	7222	7016	7490	7120	524	2220	1000	5490	10	1	52420851	3638	15.05	0.64	12	6.73	461.00	10762.00	8400	20231025	-17.38	5370	20230316	29.24	8400	-17.38	20231025	5370	29.24	20230316	8400	-17.38	20231025	5370	29.24	20230316	2.00	N	009290	1000	524 억		11002326	N	N	17	N	00	N
117	20231110	130236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7080	-350	5	-4.71	23969815490	3179938	225.66	7890	7950	7050	9650	5210	7430	7537.82	20.99	0	-711977	7756	7592	7386	7222	7016	7490	7120	524	2220	1000	5490	10	1	52420851	3711	15.36	0.66	12	6.07	461.00	10762.00	8400	20231025	-15.71	5370	20230316	31.84	8400	-15.71	20231025	5370	31.84	20230316	8400	-15.71	20231025	5370	31.84	20230316	2.00	N	009290	1000	524 억		11002326	N	N	17	N	00	N
118	20231110	120233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7070	-360	5	-4.85	22958797420	3037583	215.56	7890	7950	7050	9650	5210	7430	7558.25	20.99	0	-640081	7756	7592	7386	7222	7016	7490	7120	524	2220	1000	5490	10	1	52420851	3706	15.34	0.66	12	5.79	461.00	10762.00	8400	20231025	-15.83	5370	20230316	31.66	8400	-15.83	20231025	5370	31.66	20230316	8400	-15.83	20231025	5370	31.66	20230316	2.00	N	009290	1000	524 억		11002326	N	N	17	N	00	N
119	20231110	110233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7360	-70	5	-0.94	19468372440	2552352	181.13	7890	7950	7300	9650	5210	7430	7627.62	20.99	0	-546808	7756	7592	7386	7222	7016	7490	7120	524	2220	1000	5490	10	1	52420851	3858	15.97	0.68	12	4.87	461.00	10762.00	8400	20231025	-12.38	5370	20230316	37.06	8400	-12.38	20231025	5370	37.06	20230316	8400	-12.38	20231025	5370	37.06	20230316	2.00	N	009290	1000	524 억		11002326	N	N	17	N	00	N
120	20231110	100235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7350	-80	5	-1.08	17055478810	2227308	158.06	7890	7950	7300	9650	5210	7430	7657.44	20.99	0	-486915	7756	7592	7386	7222	7016	7490	7120	524	2220	1000	5490	10	1	52420851	3853	15.94	0.68	12	4.25	461.00	10762.00	8400	20231025	-12.50	5370	20230316	36.87	8400	-12.50	20231025	5370	36.87	20230316	8400	-12.50	20231025	5370	36.87	20230316	2.00	N	009290	1000	524 억		11002326	N	N	17	N	00	N
121	20231110	090232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7760	330	2	4.44	5020849140	641592	45.53	7890	7950	7670	9650	5210	7430	7825.61	20.99	0	-121863	7756	7592	7386	7222	7016	7490	7120	524	2220	1000	5490	10	1	52420851	4068	16.83	0.72	12	1.22	461.00	10762.00	8400	20231025	-7.62	5370	20230316	44.51	8400	-7.62	20231025	5370	44.51	20230316	8400	-7.62	20231025	5370	44.51	20230316	2.00	N	009290	1000	524 억		11002326	N	N	17	N	00	N
122	20231109	160229	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7430	-50	5	-0.67	6910263900	943250	60.49	7540	7550	7180	9720	5240	7480	7322.43	21.33	0	9330	8020	7750	7550	7280	7080	7885	7415	524	2240	1000	5530	10	1	52420851	3895	16.12	0.69	12	1.80	461.00	10762.00	8400	20231025	-11.55	5370	20230316	38.36	8400	-11.55	20231025	5370	38.36	20230316	8400	-11.55	20231025	5370	38.36	20230316	2.00	N	009290	1000	524 억		11179051	N	N	17	N	00	N
123	20231109	150231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7290	-190	5	-2.54	5923824340	809461	51.91	7540	7550	7180	9720	5240	7480	7318.23	21.33	0	-3350	8020	7750	7550	7280	7080	7885	7415	524	2240	1000	5530	10	1	52420851	3821	15.81	0.68	12	1.54	461.00	10762.00	8400	20231025	-13.21	5370	20230316	35.75	8400	-13.21	20231025	5370	35.75	20230316	8400	-13.21	20231025	5370	35.75	20230316	2.00	N	009290	1000	524 억		11179051	N	N	0	N	00	N
124	20231109	140229	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7200	-280	5	-3.74	5042353500	687757	44.11	7540	7550	7180	9720	5240	7480	7331.59	21.33	0	-23071	8020	7750	7550	7280	7080	7885	7415	524	2240	1000	5530	10	1	52420851	3774	15.62	0.67	12	1.31	461.00	10762.00	8400	20231025	-14.29	5370	20230316	34.08	8400	-14.29	20231025	5370	34.08	20230316	8400	-14.29	20231025	5370	34.08	20230316	2.00	N	009290	1000	524 억		11179051	N	N	0	N	00	N
125	20231109	130230	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7200	-280	5	-3.74	4462913850	607369	38.95	7540	7550	7180	9720	5240	7480	7347.94	21.33	0	-24247	8020	7750	7550	7280	7080	7885	7415	524	2240	1000	5530	10	1	52420851	3774	15.62	0.67	12	1.16	461.00	10762.00	8400	20231025	-14.29	5370	20230316	34.08	8400	-14.29	20231025	5370	34.08	20230316	8400	-14.29	20231025	5370	34.08	20230316	2.00	N	009290	1000	524 억		11179051	N	N	0	N	00	N
126	20231109	120230	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7270	-210	5	-2.81	3464999710	469403	30.10	7540	7550	7240	9720	5240	7480	7381.72	21.33	0	-36528	8020	7750	7550	7280	7080	7885	7415	524	2240	1000	5530	10	1	52420851	3811	15.77	0.68	12	0.90	461.00	10762.00	8400	20231025	-13.45	5370	20230316	35.38	8400	-13.45	20231025	5370	35.38	20230316	8400	-13.45	20231025	5370	35.38	20230316	2.00	N	009290	1000	524 억		11179051	N	N	0	N	00	N
127	20231109	110231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7350	-130	5	-1.74	3070664160	415389	26.64	7540	7550	7240	9720	5240	7480	7392.26	21.33	0	-48777	8020	7750	7550	7280	7080	7885	7415	524	2240	1000	5530	10	1	52420851	3853	15.94	0.68	12	0.79	461.00	10762.00	8400	20231025	-12.50	5370	20230316	36.87	8400	-12.50	20231025	5370	36.87	20230316	8400	-12.50	20231025	5370	36.87	20230316	2.00	N	009290	1000	524 억		11179051	N	N	0	N	00	N
128	20231109	100228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7320	-160	5	-2.14	2046459940	275159	17.65	7540	7550	7310	9720	5240	7480	7437.37	21.33	0	-33872	8020	7750	7550	7280	7080	7885	7415	524	2240	1000	5530	10	1	52420851	3837	15.88	0.68	12	0.52	461.00	10762.00	8400	20231025	-12.86	5370	20230316	36.31	8400	-12.86	20231025	5370	36.31	20230316	8400	-12.86	20231025	5370	36.31	20230316	2.00	N	009290	1000	524 억		11179051	N	N	0	N	00	N
129	20231109	090228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7450	-30	5	-0.40	320235750	42640	2.73	7540	7550	7440	9720	5240	7480	7510.22	21.33	0	-24477	8020	7750	7550	7280	7080	7885	7415	524	2240	1000	5530	10	1	52420851	3905	16.16	0.69	12	0.08	461.00	10762.00	8400	20231025	-11.31	5370	20230316	38.73	8400	-11.31	20231025	5370	38.73	20230316	8400	-11.31	20231025	5370	38.73	20230316	2.00	N	009290	1000	524 억		11179051	N	N	0	N	00	N
130	20231108	160228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7480	80	2	1.08	11716665490	1541724	42.92	7400	7820	7350	9620	5180	7400	7599.94	21.00	0	164869	8460	7930	7620	7090	6780	7775	6935	524	2220	1000	5470	10	1	52420851	3921	16.23	0.70	12	2.94	461.00	10762.00	8400	20231025	-10.95	5370	20230316	39.29	8400	-10.95	20231025	5370	39.29	20230316	8400	-10.95	20231025	5370	39.29	20230316	2.02	N	009290	1000	524 억		11010564	N	N	0	N	00	N
131	20231108	150230	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7410	10	2	0.14	11080110560	1456030	40.54	7400	7820	7350	9620	5180	7400	7609.88	21.00	0	164212	8460	7930	7620	7090	6780	7775	6935	524	2220	1000	5470	10	1	52420851	3884	16.07	0.69	12	2.78	461.00	10762.00	8400	20231025	-11.79	5370	20230316	37.99	8400	-11.79	20231025	5370	37.99	20230316	8400	-11.79	20231025	5370	37.99	20230316	2.02	N	009290	1000	524 억		11010564	N	N	0	N	00	N
132	20231108	140228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7480	80	2	1.08	10054530870	1318592	36.71	7400	7820	7350	9620	5180	7400	7625.29	21.00	0	183670	8460	7930	7620	7090	6780	7775	6935	524	2220	1000	5470	10	1	52420851	3921	16.23	0.70	12	2.52	461.00	10762.00	8400	20231025	-10.95	5370	20230316	39.29	8400	-10.95	20231025	5370	39.29	20230316	8400	-10.95	20231025	5370	39.29	20230316	2.02	N	009290	1000	524 억		11010564	N	N	0	N	00	N
133	20231108	130229	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7520	120	2	1.62	9355862010	1225244	34.11	7400	7820	7350	9620	5180	7400	7636.02	21.00	0	196133	8460	7930	7620	7090	6780	7775	6935	524	2220	1000	5470	10	1	52420851	3942	16.31	0.70	12	2.34	461.00	10762.00	8400	20231025	-10.48	5370	20230316	40.04	8400	-10.48	20231025	5370	40.04	20230316	8400	-10.48	20231025	5370	40.04	20230316	2.02	N	009290	1000	524 억		11010564	N	N	0	N	00	N
134	20231108	120230	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7600	200	2	2.70	8768915190	1147489	31.95	7400	7820	7350	9620	5180	7400	7641.94	21.00	0	196965	8460	7930	7620	7090	6780	7775	6935	524	2220	1000	5470	10	1	52420851	3984	16.49	0.71	12	2.19	461.00	10762.00	8400	20231025	-9.52	5370	20230316	41.53	8400	-9.52	20231025	5370	41.53	20230316	8400	-9.52	20231025	5370	41.53	20230316	2.02	N	009290	1000	524 억		11010564	N	N	0	N	00	N
135	20231108	110228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7670	270	2	3.65	7095569460	926655	25.80	7400	7820	7350	9620	5180	7400	7657.33	21.00	0	182518	8460	7930	7620	7090	6780	7775	6935	524	2220	1000	5470	10	1	52420851	4021	16.64	0.71	12	1.77	461.00	10762.00	8400	20231025	-8.69	5370	20230316	42.83	8400	-8.69	20231025	5370	42.83	20230316	8400	-8.69	20231025	5370	42.83	20230316	2.02	N	009290	1000	524 억		11010564	N	N	0	N	00	N
136	20231108	100228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7650	250	2	3.38	4408478640	577739	16.08	7400	7750	7350	9620	5180	7400	7630.78	21.00	0	146563	8460	7930	7620	7090	6780	7775	6935	524	2220	1000	5470	10	1	52420851	4010	16.59	0.71	12	1.10	461.00	10762.00	8400	20231025	-8.93	5370	20230316	42.46	8400	-8.93	20231025	5370	42.46	20230316	8400	-8.93	20231025	5370	42.46	20230316	2.02	N	009290	1000	524 억		11010564	N	N	0	N	00	N
137	20231108	090227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7450	50	2	0.68	112638580	15200	0.42	7400	7490	7350	9620	5180	7400	7410.80	21.00	0	802	8460	7930	7620	7090	6780	7775	6935	524	2220	1000	5470	10	1	52420851	3905	16.16	0.69	12	0.03	461.00	10762.00	8400	20231025	-11.31	5370	20230316	38.73	8400	-11.31	20231025	5370	38.73	20230316	8400	-11.31	20231025	5370	38.73	20230316	2.02	N	009290	1000	524 억		11010564	N	N	0	N	00	N
138	20231107	160228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7400	-190	5	-2.50	27604962150	3559839	449.44	7690	8150	7310	9860	5320	7590	7754.71	21.14	0	-165684	7856	7722	7516	7382	7176	7790	7450	524	2270	1000	5610	10	1	52420851	3879	16.05	0.69	12	6.79	461.00	10762.00	8400	20231025	-11.90	5370	20230316	37.80	8400	-11.90	20231025	5370	37.80	20230316	8400	-11.90	20231025	5370	37.80	20230316	2.12	N	009290	1000	524 억		11081963	N	N	3	N	00	N
139	20231107	150228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7430	-160	5	-2.11	26887533740	3463036	437.21	7690	8150	7310	9860	5320	7590	7764.15	21.14	0	-224476	7856	7722	7516	7382	7176	7790	7450	524	2270	1000	5610	10	1	52420851	3895	16.12	0.69	12	6.61	461.00	10762.00	8400	20231025	-11.55	5370	20230316	38.36	8400	-11.55	20231025	5370	38.36	20230316	8400	-11.55	20231025	5370	38.36	20230316	2.12	N	009290	1000	524 억		11081963	N	N	3	N	00	N
140	20231107	140230	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7370	-220	5	-2.90	25904926830	3330113	420.43	7690	8150	7310	9860	5320	7590	7778.99	21.14	0	-269550	7856	7722	7516	7382	7176	7790	7450	524	2270	1000	5610	10	1	52420851	3863	15.99	0.68	12	6.35	461.00	10762.00	8400	20231025	-12.26	5370	20230316	37.24	8400	-12.26	20231025	5370	37.24	20230316	8400	-12.26	20231025	5370	37.24	20230316	2.12	N	009290	1000	524 억		11081963	N	N	3	N	00	N
141	20231107	130228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7470	-120	5	-1.58	24145003350	3091084	390.25	7690	8150	7420	9860	5320	7590	7811.18	21.14	0	-287176	7856	7722	7516	7382	7176	7790	7450	524	2270	1000	5610	10	1	52420851	3916	16.20	0.69	12	5.90	461.00	10762.00	8400	20231025	-11.07	5370	20230316	39.11	8400	-11.07	20231025	5370	39.11	20230316	8400	-11.07	20231025	5370	39.11	20230316	2.12	N	009290	1000	524 억		11081963	N	N	3	N	00	N
142	20231107	120229	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7580	-10	5	-0.13	22602947870	2886462	364.42	7690	8150	7420	9860	5320	7590	7830.68	21.14	0	-256980	7856	7722	7516	7382	7176	7790	7450	524	2270	1000	5610	10	1	52420851	3974	16.44	0.70	12	5.51	461.00	10762.00	8400	20231025	-9.76	5370	20230316	41.15	8400	-9.76	20231025	5370	41.15	20230316	8400	-9.76	20231025	5370	41.15	20230316	2.12	N	009290	1000	524 억		11081963	N	N	3	N	00	N
143	20231107	110228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7580	-10	5	-0.13	20469045010	2606223	329.04	7690	8150	7420	9860	5320	7590	7853.91	21.14	0	-213311	7856	7722	7516	7382	7176	7790	7450	524	2270	1000	5610	10	1	52420851	3974	16.44	0.70	12	4.97	461.00	10762.00	8400	20231025	-9.76	5370	20230316	41.15	8400	-9.76	20231025	5370	41.15	20230316	8400	-9.76	20231025	5370	41.15	20230316	2.12	N	009290	1000	524 억		11081963	N	N	3	N	00	N
144	20231107	100230	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7560	-30	5	-0.40	17028401130	2149938	271.43	7690	8150	7530	9860	5320	7590	7920.41	21.14	0	-131208	7856	7722	7516	7382	7176	7790	7450	524	2270	1000	5610	10	1	52420851	3963	16.40	0.70	12	4.10	461.00	10762.00	8400	20231025	-10.00	5370	20230316	40.78	8400	-10.00	20231025	5370	40.78	20230316	8400	-10.00	20231025	5370	40.78	20230316	2.12	N	009290	1000	524 억		11081963	N	N	3	N	00	N
145	20231107	090225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7730	140	2	1.84	500781650	64924	8.20	7690	7790	7630	9860	5320	7590	7713.35	21.14	0	-8190	7856	7722	7516	7382	7176	7790	7450	524	2270	1000	5610	10	1	52420851	4052	16.77	0.72	12	0.12	461.00	10762.00	8400	20231025	-7.98	5370	20230316	43.95	8400	-7.98	20231025	5370	43.95	20230316	8400	-7.98	20231025	5370	43.95	20230316	2.12	N	009290	1000	524 억		11081963	N	N	3	N	00	N
146	20231106	160224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7590	-20	5	-0.26	5886827900	780700	111.20	7570	7650	7310	9890	5330	7610	7540.16	21.07	0	127666	7816	7712	7616	7512	7416	7665	7465	524	2280	1000	5630	10	1	52420851	3979	16.46	0.71	12	1.49	461.00	10762.00	8400	20231025	-9.64	5370	20230316	41.34	8400	-9.64	20231025	5370	41.34	20230316	8400	-9.64	20231025	5370	41.34	20230316	2.16	N	009290	1000	524 억		11044193	N	N	3	N	00	N
147	20231106	150225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7560	-50	5	-0.66	5566645520	738476	105.19	7570	7650	7310	9890	5330	7610	7537.91	21.07	0	123111	7816	7712	7616	7512	7416	7665	7465	524	2280	1000	5630	10	1	52420851	3963	16.40	0.70	12	1.41	461.00	10762.00	8400	20231025	-10.00	5370	20230316	40.78	8400	-10.00	20231025	5370	40.78	20230316	8400	-10.00	20231025	5370	40.78	20230316	2.16	N	009290	1000	524 억		11044193	N	N	0	N	00	N
148	20231106	140224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7570	-40	5	-0.53	5069483180	672756	95.83	7570	7650	7310	9890	5330	7610	7535.28	21.07	0	112542	7816	7712	7616	7512	7416	7665	7465	524	2280	1000	5630	10	1	52420851	3968	16.42	0.70	12	1.28	461.00	10762.00	8400	20231025	-9.88	5370	20230316	40.97	8400	-9.88	20231025	5370	40.97	20230316	8400	-9.88	20231025	5370	40.97	20230316	2.16	N	009290	1000	524 억		11044193	N	N	0	N	00	N
149	20231106	130225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7580	-30	5	-0.39	4291666460	570518	81.27	7570	7640	7310	9890	5330	7610	7522.24	21.07	0	103178	7816	7712	7616	7512	7416	7665	7465	524	2280	1000	5630	10	1	52420851	3974	16.44	0.70	12	1.09	461.00	10762.00	8400	20231025	-9.76	5370	20230316	41.15	8400	-9.76	20231025	5370	41.15	20230316	8400	-9.76	20231025	5370	41.15	20230316	2.16	N	009290	1000	524 억		11044193	N	N	0	N	00	N
150	20231106	120226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7550	-60	5	-0.79	3867273680	514512	73.29	7570	7640	7310	9890	5330	7610	7516.20	21.07	0	88635	7816	7712	7616	7512	7416	7665	7465	524	2280	1000	5630	10	1	52420851	3958	16.38	0.70	12	0.98	461.00	10762.00	8400	20231025	-10.12	5370	20230316	40.60	8400	-10.12	20231025	5370	40.60	20230316	8400	-10.12	20231025	5370	40.60	20230316	2.16	N	009290	1000	524 억		11044193	N	N	0	N	00	N
151	20231106	110226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7540	-70	5	-0.92	3260773870	433803	61.79	7570	7640	7310	9890	5330	7610	7516.49	21.07	0	65715	7816	7712	7616	7512	7416	7665	7465	524	2280	1000	5630	10	1	52420851	3953	16.36	0.70	12	0.83	461.00	10762.00	8400	20231025	-10.24	5370	20230316	40.41	8400	-10.24	20231025	5370	40.41	20230316	8400	-10.24	20231025	5370	40.41	20230316	2.16	N	009290	1000	524 억		11044193	N	N	0	N	00	N
152	20231106	100216	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7600	-10	5	-0.13	2329453170	310299	44.20	7570	7640	7310	9890	5330	7610	7506.77	21.07	0	39038	7816	7712	7616	7512	7416	7665	7465	524	2280	1000	5630	10	1	52420851	3984	16.49	0.71	12	0.59	461.00	10762.00	8400	20231025	-9.52	5370	20230316	41.53	8400	-9.52	20231025	5370	41.53	20230316	8400	-9.52	20231025	5370	41.53	20230316	2.16	N	009290	1000	524 억		11044193	N	N	0	N	00	N
153	20231106	090226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7550	-60	5	-0.79	299530620	39585	5.64	7570	7590	7550	9890	5330	7610	7565.58	21.07	0	-1577	7816	7712	7616	7512	7416	7665	7465	524	2280	1000	5630	10	1	52420851	3958	16.38	0.70	12	0.08	461.00	10762.00	8400	20231025	-10.12	5370	20230316	40.60	8400	-10.12	20231025	5370	40.60	20230316	8400	-10.12	20231025	5370	40.60	20230316	2.16	N	009290	1000	524 억		11044193	N	N	0	N	00	N
154	20231103	160221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7610	-20	5	-0.26	5257508620	689415	53.74	7640	7720	7520	9910	5350	7630	7626.04	21.12	0	90125	7923	7776	7603	7456	7283	7850	7530	524	2280	1000	5640	10	1	52420851	3989	16.51	0.71	12	1.32	461.00	10762.00	8400	20231025	-9.40	5370	20230316	41.71	8400	-9.40	20231025	5370	41.71	20230316	8400	-9.40	20231025	5370	41.71	20230316	2.08	N	009290	1000	524 억		11071613	N	N	0	N	00	N
155	20231103	150223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7640	10	2	0.13	4899332230	642403	50.07	7640	7720	7520	9910	5350	7630	7626.56	21.12	0	72501	7923	7776	7603	7456	7283	7850	7530	524	2280	1000	5640	10	1	52420851	4005	16.57	0.71	12	1.23	461.00	10762.00	8400	20231025	-9.05	5370	20230316	42.27	8400	-9.05	20231025	5370	42.27	20230316	8400	-9.05	20231025	5370	42.27	20230316	2.08	N	009290	1000	524 억		11071613	N	N	0	N	00	N
156	20231103	140223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7620	-10	5	-0.13	4422289020	579888	45.20	7640	7720	7520	9910	5350	7630	7626.10	21.12	0	58711	7923	7776	7603	7456	7283	7850	7530	524	2280	1000	5640	10	1	52420851	3994	16.53	0.71	12	1.11	461.00	10762.00	8400	20231025	-9.29	5370	20230316	41.90	8400	-9.29	20231025	5370	41.90	20230316	8400	-9.29	20231025	5370	41.90	20230316	2.08	N	009290	1000	524 억		11071613	N	N	0	N	00	N
157	20231103	130223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7580	-50	5	-0.66	4066209950	533118	41.56	7640	7720	7520	9910	5350	7630	7627.21	21.12	0	44896	7923	7776	7603	7456	7283	7850	7530	524	2280	1000	5640	10	1	52420851	3974	16.44	0.70	12	1.02	461.00	10762.00	8400	20231025	-9.76	5370	20230316	41.15	8400	-9.76	20231025	5370	41.15	20230316	8400	-9.76	20231025	5370	41.15	20230316	2.08	N	009290	1000	524 억		11071613	N	N	0	N	00	N
158	20231103	120222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7600	-30	5	-0.39	3625120690	475191	37.04	7640	7720	7520	9910	5350	7630	7628.76	21.12	0	34106	7923	7776	7603	7456	7283	7850	7530	524	2280	1000	5640	10	1	52420851	3984	16.49	0.71	12	0.91	461.00	10762.00	8400	20231025	-9.52	5370	20230316	41.53	8400	-9.52	20231025	5370	41.53	20230316	8400	-9.52	20231025	5370	41.53	20230316	2.08	N	009290	1000	524 억		11071613	N	N	0	N	00	N
159	20231103	110224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7650	20	2	0.26	2989557380	391559	30.52	7640	7720	7520	9910	5350	7630	7635.04	21.12	0	15789	7923	7776	7603	7456	7283	7850	7530	524	2280	1000	5640	10	1	52420851	4010	16.59	0.71	12	0.75	461.00	10762.00	8400	20231025	-8.93	5370	20230316	42.46	8400	-8.93	20231025	5370	42.46	20230316	8400	-8.93	20231025	5370	42.46	20230316	2.08	N	009290	1000	524 억		11071613	N	N	0	N	00	N
160	20231103	100222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7680	50	2	0.66	2135525630	280255	21.85	7640	7700	7520	9910	5350	7630	7619.86	21.12	0	10048	7923	7776	7603	7456	7283	7850	7530	524	2280	1000	5640	10	1	52420851	4026	16.66	0.71	12	0.53	461.00	10762.00	8400	20231025	-8.57	5370	20230316	43.02	8400	-8.57	20231025	5370	43.02	20230316	8400	-8.57	20231025	5370	43.02	20230316	2.08	N	009290	1000	524 억		11071613	N	N	0	N	00	N
161	20231103	090222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7560	-70	5	-0.92	384676030	50564	3.94	7640	7640	7550	9910	5350	7630	7606.77	21.12	0	-20102	7923	7776	7603	7456	7283	7850	7530	524	2280	1000	5640	10	1	52420851	3963	16.40	0.70	12	0.10	461.00	10762.00	8400	20231025	-10.00	5370	20230316	40.78	8400	-10.00	20231025	5370	40.78	20230316	8400	-10.00	20231025	5370	40.78	20230316	2.08	N	009290	1000	524 억		11071613	N	N	0	N	00	N
162	20231102	160221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7630	130	2	1.73	9721437720	1272739	72.57	7540	7750	7430	9750	5250	7500	7638.23	20.96	0	91619	7860	7680	7460	7280	7060	7770	7370	524	2250	1000	5550	10	1	52420851	4000	16.55	0.71	12	2.43	461.00	10762.00	8400	20231025	-9.17	5370	20230316	42.09	8400	-9.17	20231025	5370	42.09	20230316	8400	-9.17	20231025	5370	42.09	20230316	1.91	N	009290	1000	524 억		10987339	N	N	0	N	00	N
163	20231102	150224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7680	180	2	2.40	8998800700	1178448	67.20	7540	7750	7430	9750	5250	7500	7636.15	20.96	0	96370	7860	7680	7460	7280	7060	7770	7370	524	2250	1000	5550	10	1	52420851	4026	16.66	0.71	12	2.25	461.00	10762.00	8400	20231025	-8.57	5370	20230316	43.02	8400	-8.57	20231025	5370	43.02	20230316	8400	-8.57	20231025	5370	43.02	20230316	1.91	N	009290	1000	524 억		10987339	N	N	0	N	00	N
164	20231102	140222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7690	190	2	2.53	7560128390	991030	56.51	7540	7750	7430	9750	5250	7500	7628.56	20.96	0	100094	7860	7680	7460	7280	7060	7770	7370	524	2250	1000	5550	10	1	52420851	4031	16.68	0.71	12	1.89	461.00	10762.00	8400	20231025	-8.45	5370	20230316	43.20	8400	-8.45	20231025	5370	43.20	20230316	8400	-8.45	20231025	5370	43.20	20230316	1.91	N	009290	1000	524 억		10987339	N	N	0	N	00	N
165	20231102	130222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7670	170	2	2.27	6616500530	868047	49.50	7540	7750	7430	9750	5250	7500	7622.28	20.96	0	94104	7860	7680	7460	7280	7060	7770	7370	524	2250	1000	5550	10	1	52420851	4021	16.64	0.71	12	1.66	461.00	10762.00	8400	20231025	-8.69	5370	20230316	42.83	8400	-8.69	20231025	5370	42.83	20230316	8400	-8.69	20231025	5370	42.83	20230316	1.91	N	009290	1000	524 억		10987339	N	N	0	N	00	N
166	20231102	120220	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7640	140	2	1.87	4814562430	633667	36.13	7540	7690	7430	9750	5250	7500	7597.94	20.96	0	78543	7860	7680	7460	7280	7060	7770	7370	524	2250	1000	5550	10	1	52420851	4005	16.57	0.71	12	1.21	461.00	10762.00	8400	20231025	-9.05	5370	20230316	42.27	8400	-9.05	20231025	5370	42.27	20230316	8400	-9.05	20231025	5370	42.27	20230316	1.91	N	009290	1000	524 억		10987339	N	N	0	N	00	N
167	20231102	110219	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7640	140	2	1.87	4153319570	547107	31.20	7540	7690	7430	9750	5250	7500	7591.42	20.96	0	46894	7860	7680	7460	7280	7060	7770	7370	524	2250	1000	5550	10	1	52420851	4005	16.57	0.71	12	1.04	461.00	10762.00	8400	20231025	-9.05	5370	20230316	42.27	8400	-9.05	20231025	5370	42.27	20230316	8400	-9.05	20231025	5370	42.27	20230316	1.91	N	009290	1000	524 억		10987339	N	N	0	N	00	N
168	20231102	100221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7620	120	2	1.60	2964009820	391477	22.32	7540	7680	7430	9750	5250	7500	7571.35	20.96	0	19132	7860	7680	7460	7280	7060	7770	7370	524	2250	1000	5550	10	1	52420851	3994	16.53	0.71	12	0.75	461.00	10762.00	8400	20231025	-9.29	5370	20230316	41.90	8400	-9.29	20231025	5370	41.90	20230316	8400	-9.29	20231025	5370	41.90	20230316	1.91	N	009290	1000	524 억		10987339	N	N	0	N	00	N
169	20231102	090222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7510	10	2	0.13	396061440	52706	3.01	7540	7560	7480	9750	5250	7500	7514.54	20.96	0	-13725	7860	7680	7460	7280	7060	7770	7370	524	2250	1000	5550	10	1	52420851	3937	16.29	0.70	12	0.10	461.00	10762.00	8400	20231025	-10.60	5370	20230316	39.85	8400	-10.60	20231025	5370	39.85	20230316	8400	-10.60	20231025	5370	39.85	20230316	1.91	N	009290	1000	524 억		10987339	N	N	0	N	00	N
170	20231101	160220	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7500	110	2	1.49	12954730000	1723194	55.24	7320	7640	7240	9600	5180	7390	7518.42	20.66	0	155479	7956	7672	7426	7142	6896	7815	7285	524	2210	1000	5460	10	1	52420851	3932	16.27	0.70	12	3.29	461.00	10762.00	8400	20231025	-10.71	5370	20230316	39.66	8400	-10.71	20231025	5370	39.66	20230316	8400	-10.71	20231025	5370	39.66	20230316	2.05	N	009290	1000	524 억		10830913	N	N	0	N	00	N
171	20231101	150221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7550	160	2	2.17	11788031840	1568215	50.27	7320	7640	7240	9600	5180	7390	7517.33	20.66	0	173327	7956	7672	7426	7142	6896	7815	7285	524	2210	1000	5460	10	1	52420851	3958	16.38	0.70	12	2.99	461.00	10762.00	8400	20231025	-10.12	5370	20230316	40.60	8400	-10.12	20231025	5370	40.60	20230316	8400	-10.12	20231025	5370	40.60	20230316	2.05	N	009290	1000	524 억		10830913	N	N	0	N	00	N
172	20231101	140218	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7530	140	2	1.89	9318294490	1242444	39.83	7320	7610	7240	9600	5180	7390	7500.50	20.66	0	177378	7956	7672	7426	7142	6896	7815	7285	524	2210	1000	5460	10	1	52420851	3947	16.33	0.70	12	2.37	461.00	10762.00	8400	20231025	-10.36	5370	20230316	40.22	8400	-10.36	20231025	5370	40.22	20230316	8400	-10.36	20231025	5370	40.22	20230316	2.05	N	009290	1000	524 억		10830913	N	N	0	N	00	N
173	20231101	130221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7520	130	2	1.76	8628226880	1150659	36.88	7320	7610	7240	9600	5180	7390	7499.07	20.66	0	162161	7956	7672	7426	7142	6896	7815	7285	524	2210	1000	5460	10	1	52420851	3942	16.31	0.70	12	2.20	461.00	10762.00	8400	20231025	-10.48	5370	20230316	40.04	8400	-10.48	20231025	5370	40.04	20230316	8400	-10.48	20231025	5370	40.04	20230316	2.05	N	009290	1000	524 억		10830913	N	N	0	N	00	N
174	20231101	120224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7530	140	2	1.89	7397273170	987598	31.66	7320	7610	7240	9600	5180	7390	7490.77	20.66	0	135644	7956	7672	7426	7142	6896	7815	7285	524	2210	1000	5460	10	1	52420851	3947	16.33	0.70	12	1.88	461.00	10762.00	8400	20231025	-10.36	5370	20230316	40.22	8400	-10.36	20231025	5370	40.22	20230316	8400	-10.36	20231025	5370	40.22	20230316	2.05	N	009290	1000	524 억		10830913	N	N	0	N	00	N
175	20231101	110223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7500	110	2	1.49	6357696950	849667	27.24	7320	7610	7240	9600	5180	7390	7483.22	20.66	0	116449	7956	7672	7426	7142	6896	7815	7285	524	2210	1000	5460	10	1	52420851	3932	16.27	0.70	12	1.62	461.00	10762.00	8400	20231025	-10.71	5370	20230316	39.66	8400	-10.71	20231025	5370	39.66	20230316	8400	-10.71	20231025	5370	39.66	20230316	2.05	N	009290	1000	524 억		10830913	N	N	0	N	00	N
176	20231101	100222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7550	160	2	2.17	4416732310	591934	18.97	7320	7600	7240	9600	5180	7390	7462.25	20.66	0	70067	7956	7672	7426	7142	6896	7815	7285	524	2210	1000	5460	10	1	52420851	3958	16.38	0.70	12	1.13	461.00	10762.00	8400	20231025	-10.12	5370	20230316	40.60	8400	-10.12	20231025	5370	40.60	20230316	8400	-10.12	20231025	5370	40.60	20230316	2.05	N	009290	1000	524 억		10830913	N	N	0	N	00	N
177	20231101	090223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7320	-70	5	-0.95	468161850	63684	2.04	7320	7420	7310	9600	5180	7390	7347.36	20.66	0	-6560	7956	7672	7426	7142	6896	7815	7285	524	2210	1000	5460	10	1	52420851	3837	15.88	0.68	12	0.12	461.00	10762.00	8400	20231025	-12.86	5370	20230316	36.31	8400	-12.86	20231025	5370	36.31	20230316	8400	-12.86	20231025	5370	36.31	20230316	2.05	N	009290	1000	524 억		10830913	N	N	0	N	00	N