KissMeData/102460/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	160817	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14860	100	2	0.68	165994340	11209	43.28	14850	14930	14740	19180	10340	14760	14809.02	0.83	0	-1392	15186	14972	14866	14652	14546	14920	14600	93	4420	500	10920	10	1	18586811	2762	36.97	1.09	12	0.06	402.00	13668.00	26000	20221222	-42.85	13960	20231031	6.45	22800	-34.82	20230102	13960	6.45	20231031	26000	-42.85	20221222	13960	6.45	20231031	1.85	N	102460	500	92 억		155170	N	N	0	N	00	N
3	20231130	150819	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14800	40	2	0.27	153276570	10353	39.97	14850	14930	14740	19180	10340	14760	14805.04	0.83	0	-1428	15186	14972	14866	14652	14546	14920	14600	93	4420	500	10920	10	1	18586811	2751	36.82	1.08	12	0.06	402.00	13668.00	26000	20221222	-43.08	13960	20231031	6.02	22800	-35.09	20230102	13960	6.02	20231031	26000	-43.08	20221222	13960	6.02	20231031	1.85	N	102460	500	92 억		155170	N	N	0	N	00	N
4	20231130	140814	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14860	100	2	0.68	113264240	7649	29.53	14850	14930	14740	19180	10340	14760	14807.72	0.83	0	-1413	15186	14972	14866	14652	14546	14920	14600	93	4420	500	10920	10	1	18586811	2762	36.97	1.09	12	0.04	402.00	13668.00	26000	20221222	-42.85	13960	20231031	6.45	22800	-34.82	20230102	13960	6.45	20231031	26000	-42.85	20221222	13960	6.45	20231031	1.85	N	102460	500	92 억		155170	N	N	0	N	00	N
5	20231130	130812	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14810	50	2	0.34	89975420	6076	23.46	14850	14930	14740	19180	10340	14760	14808.33	0.83	0	-1309	15186	14972	14866	14652	14546	14920	14600	93	4420	500	10920	10	1	18586811	2753	36.84	1.08	12	0.03	402.00	13668.00	26000	20221222	-43.04	13960	20231031	6.09	22800	-35.04	20230102	13960	6.09	20231031	26000	-43.04	20221222	13960	6.09	20231031	1.85	N	102460	500	92 억		155170	N	N	0	N	00	N
6	20231130	120824	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14820	60	2	0.41	80604140	5443	21.02	14850	14930	14740	19180	10340	14760	14808.77	0.83	0	-1236	15186	14972	14866	14652	14546	14920	14600	93	4420	500	10920	10	1	18586811	2755	36.87	1.08	12	0.03	402.00	13668.00	26000	20221222	-43.00	13960	20231031	6.16	22800	-35.00	20230102	13960	6.16	20231031	26000	-43.00	20221222	13960	6.16	20231031	1.85	N	102460	500	92 억		155170	N	N	0	N	00	N
7	20231130	110819	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14930	170	2	1.15	61963970	4187	16.17	14850	14930	14740	19180	10340	14760	14799.13	0.83	0	-902	15186	14972	14866	14652	14546	14920	14600	93	4420	500	10920	10	1	18586811	2775	37.14	1.09	12	0.02	402.00	13668.00	26000	20221222	-42.58	13960	20231031	6.95	22800	-34.52	20230102	13960	6.95	20231031	26000	-42.58	20221222	13960	6.95	20231031	1.85	N	102460	500	92 억		155170	N	N	0	N	00	N
8	20231130	100813	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14860	100	2	0.68	29723030	2008	7.75	14850	14890	14740	19180	10340	14760	14802.31	0.83	0	-594	15186	14972	14866	14652	14546	14920	14600	93	4420	500	10920	10	1	18586811	2762	36.97	1.09	12	0.01	402.00	13668.00	26000	20221222	-42.85	13960	20231031	6.45	22800	-34.82	20230102	13960	6.45	20231031	26000	-42.85	20221222	13960	6.45	20231031	1.85	N	102460	500	92 억		155170	N	N	0	N	00	N
9	20231130	090814	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14740	-20	5	-0.14	4755550	322	1.24	14850	14890	14740	19180	10340	14760	14768.79	0.83	0	-80	15186	14972	14866	14652	14546	14920	14600	93	4420	500	10920	10	1	18586811	2740	36.67	1.08	12	0.00	402.00	13668.00	26000	20221222	-43.31	13960	20231031	5.59	22800	-35.35	20230102	13960	5.59	20231031	26000	-43.31	20221222	13960	5.59	20231031	1.85	N	102460	500	92 억		155170	N	N	0	N	00	N
10	20231129	160810	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14760	-260	5	-1.73	379671570	25532	146.79	15010	15080	14760	19520	10520	15020	14870.52	0.84	0	-1527	15466	15242	15116	14892	14766	15180	14830	93	4500	500	11110	10	1	18586811	2743	36.72	1.08	12	0.14	402.00	13668.00	26000	20221222	-43.23	13960	20231031	5.73	22800	-35.26	20230102	13960	5.73	20231031	26000	-43.23	20221222	13960	5.73	20231031	1.85	N	102460	500	92 억		156811	N	N	1	N	00	N
11	20231129	150817	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14820	-200	5	-1.33	367453530	24705	142.03	15010	15080	14760	19520	10520	15020	14873.65	0.84	0	-1323	15466	15242	15116	14892	14766	15180	14830	93	4500	500	11110	10	1	18586811	2755	36.87	1.08	12	0.13	402.00	13668.00	26000	20221222	-43.00	13960	20231031	6.16	22800	-35.00	20230102	13960	6.16	20231031	26000	-43.00	20221222	13960	6.16	20231031	1.85	N	102460	500	92 억		156811	N	N	1	N	00	N
12	20231129	140812	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14890	-130	5	-0.87	258994850	17382	99.93	15010	15080	14790	19520	10520	15020	14900.18	0.84	0	-564	15466	15242	15116	14892	14766	15180	14830	93	4500	500	11110	10	1	18586811	2768	37.04	1.09	12	0.09	402.00	13668.00	26000	20221222	-42.73	13960	20231031	6.66	22800	-34.69	20230102	13960	6.66	20231031	26000	-42.73	20221222	13960	6.66	20231031	1.85	N	102460	500	92 억		156811	N	N	1	N	00	N
13	20231129	130813	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14910	-110	5	-0.73	222511640	14934	85.86	15010	15080	14790	19520	10520	15020	14899.67	0.84	0	-308	15466	15242	15116	14892	14766	15180	14830	93	4500	500	11110	10	1	18586811	2771	37.09	1.09	12	0.08	402.00	13668.00	26000	20221222	-42.65	13960	20231031	6.81	22800	-34.61	20230102	13960	6.81	20231031	26000	-42.65	20221222	13960	6.81	20231031	1.85	N	102460	500	92 억		156811	N	N	1	N	00	N
14	20231129	120814	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14830	-190	5	-1.26	199094930	13360	76.81	15010	15080	14790	19520	10520	15020	14902.32	0.84	0	-450	15466	15242	15116	14892	14766	15180	14830	93	4500	500	11110	10	1	18586811	2756	36.89	1.09	12	0.07	402.00	13668.00	26000	20221222	-42.96	13960	20231031	6.23	22800	-34.96	20230102	13960	6.23	20231031	26000	-42.96	20221222	13960	6.23	20231031	1.85	N	102460	500	92 억		156811	N	N	1	N	00	N
15	20231129	110814	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15010	-10	5	-0.07	79727850	5319	30.58	15010	15080	14900	19520	10520	15020	14989.26	0.84	0	-1124	15466	15242	15116	14892	14766	15180	14830	93	4500	500	11110	10	1	18586811	2790	37.34	1.10	12	0.03	402.00	13668.00	26000	20221222	-42.27	13960	20231031	7.52	22800	-34.17	20230102	13960	7.52	20231031	26000	-42.27	20221222	13960	7.52	20231031	1.85	N	102460	500	92 억		156811	N	N	1	N	00	N
16	20231129	100813	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15010	-10	5	-0.07	70256330	4687	26.95	15010	15080	14900	19520	10520	15020	14989.62	0.84	0	-1157	15466	15242	15116	14892	14766	15180	14830	93	4500	500	11110	10	1	18586811	2790	37.34	1.10	12	0.03	402.00	13668.00	26000	20221222	-42.27	13960	20231031	7.52	22800	-34.17	20230102	13960	7.52	20231031	26000	-42.27	20221222	13960	7.52	20231031	1.85	N	102460	500	92 억		156811	N	N	1	N	00	N
17	20231129	090809	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15080	60	2	0.40	7851620	522	3.00	15010	15080	15010	19520	10520	15020	15041.42	0.84	0	-81	15466	15242	15116	14892	14766	15180	14830	93	4500	500	11110	10	1	18586811	2803	37.51	1.10	12	0.00	402.00	13668.00	26000	20221222	-42.00	13960	20231031	8.02	22800	-33.86	20230102	13960	8.02	20231031	26000	-42.00	20221222	13960	8.02	20231031	1.85	N	102460	500	92 억		156811	N	N	1	N	00	N
18	20231128	160810	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15020	-40	5	-0.27	258356450	17117	95.92	15250	15340	14990	19570	10550	15060	15093.56	0.86	0	-3097	15420	15240	15120	14940	14820	15180	14880	93	4510	500	11140	10	1	18586811	2792	37.36	1.10	12	0.09	402.00	13668.00	26000	20221222	-42.23	13960	20231031	7.59	22800	-34.12	20230102	13960	7.59	20231031	26000	-42.23	20221222	13960	7.59	20231031	1.85	N	102460	500	92 억		160471	N	N	1	N	00	N
19	20231128	150719	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15050	-10	5	-0.07	253189380	16773	93.99	15250	15340	14990	19570	10550	15060	15095.06	0.86	0	-3119	15420	15240	15120	14940	14820	15180	14880	93	4510	500	11140	10	1	18586811	2797	37.44	1.10	12	0.09	402.00	13668.00	26000	20221222	-42.12	13960	20231031	7.81	22800	-33.99	20230102	13960	7.81	20231031	26000	-42.12	20221222	13960	7.81	20231031	1.85	N	102460	500	92 억		160471	N	N	0	N	00	N
20	20231128	140810	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15060	0	3	0.00	230741640	15277	85.60	15250	15340	14990	19570	10550	15060	15103.86	0.86	0	-2754	15420	15240	15120	14940	14820	15180	14880	93	4510	500	11140	10	1	18586811	2799	37.46	1.10	12	0.08	402.00	13668.00	26000	20221222	-42.08	13960	20231031	7.88	22800	-33.95	20230102	13960	7.88	20231031	26000	-42.08	20221222	13960	7.88	20231031	1.85	N	102460	500	92 억		160471	N	N	0	N	00	N
21	20231128	130805	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15070	10	2	0.07	211300860	13982	78.35	15250	15340	14990	19570	10550	15060	15112.35	0.86	0	-2816	15420	15240	15120	14940	14820	15180	14880	93	4510	500	11140	10	1	18586811	2801	37.49	1.10	12	0.08	402.00	13668.00	26000	20221222	-42.04	13960	20231031	7.95	22800	-33.90	20230102	13960	7.95	20231031	26000	-42.04	20221222	13960	7.95	20231031	1.85	N	102460	500	92 억		160471	N	N	0	N	00	N
22	20231128	120809	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15130	70	2	0.46	184501450	12198	68.35	15250	15340	15000	19570	10550	15060	15125.55	0.86	0	-2481	15420	15240	15120	14940	14820	15180	14880	93	4510	500	11140	10	1	18586811	2812	37.64	1.11	12	0.07	402.00	13668.00	26000	20221222	-41.81	13960	20231031	8.38	22800	-33.64	20230102	13960	8.38	20231031	26000	-41.81	20221222	13960	8.38	20231031	1.85	N	102460	500	92 억		160471	N	N	0	N	00	N
23	20231128	110809	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15020	-40	5	-0.27	149280790	9853	55.21	15250	15340	15020	19570	10550	15060	15150.80	0.86	0	-2454	15420	15240	15120	14940	14820	15180	14880	93	4510	500	11140	10	1	18586811	2792	37.36	1.10	12	0.05	402.00	13668.00	26000	20221222	-42.23	13960	20231031	7.59	22800	-34.12	20230102	13960	7.59	20231031	26000	-42.23	20221222	13960	7.59	20231031	1.85	N	102460	500	92 억		160471	N	N	0	N	00	N
24	20231128	100807	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15080	20	2	0.13	126300100	8327	46.66	15250	15340	15030	19570	10550	15060	15167.54	0.86	0	-2384	15420	15240	15120	14940	14820	15180	14880	93	4510	500	11140	10	1	18586811	2803	37.51	1.10	12	0.04	402.00	13668.00	26000	20221222	-42.00	13960	20231031	8.02	22800	-33.86	20230102	13960	8.02	20231031	26000	-42.00	20221222	13960	8.02	20231031	1.85	N	102460	500	92 억		160471	N	N	0	N	00	N
25	20231128	090806	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15060	0	3	0.00	5879340	390	2.19	15250	15250	15060	19570	10550	15060	15075.23	0.86	0	-114	15420	15240	15120	14940	14820	15180	14880	93	4510	500	11140	10	1	18586811	2799	37.46	1.10	12	0.00	402.00	13668.00	26000	20221222	-42.08	13960	20231031	7.88	22800	-33.95	20230102	13960	7.88	20231031	26000	-42.08	20221222	13960	7.88	20231031	1.85	N	102460	500	92 억		160471	N	N	0	N	00	N
26	20231127	160804	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15060	-120	5	-0.79	267763200	17675	144.85	15170	15300	15000	19730	10630	15180	15149.66	0.89	0	-5585	15633	15406	15293	15066	14953	15350	15010	93	4550	500	11230	10	1	18586811	2799	37.46	1.10	12	0.10	402.00	13668.00	26000	20221222	-42.08	13960	20231031	7.88	22800	-33.95	20230102	13960	7.88	20231031	26000	-42.08	20221222	13960	7.88	20231031	1.83	N	102460	500	92 억		166204	N	N	0	N	00	N
27	20231127	150806	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15000	-180	5	-1.19	250994320	16560	135.72	15170	15300	15000	19730	10630	15180	15156.66	0.89	0	-5657	15633	15406	15293	15066	14953	15350	15010	93	4550	500	11230	10	1	18586811	2788	37.31	1.10	12	0.09	402.00	13668.00	26000	20221222	-42.31	13960	20231031	7.45	22800	-34.21	20230102	13960	7.45	20231031	26000	-42.31	20221222	13960	7.45	20231031	1.83	N	102460	500	92 억		166204	N	N	0	N	00	N
28	20231127	140811	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15070	-110	5	-0.72	200280630	13186	108.06	15170	15300	15070	19730	10630	15180	15188.88	0.89	0	-5531	15633	15406	15293	15066	14953	15350	15010	93	4550	500	11230	10	1	18586811	2801	37.49	1.10	12	0.07	402.00	13668.00	26000	20221222	-42.04	13960	20231031	7.95	22800	-33.90	20230102	13960	7.95	20231031	26000	-42.04	20221222	13960	7.95	20231031	1.83	N	102460	500	92 억		166204	N	N	0	N	00	N
29	20231127	130809	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15150	-30	5	-0.20	167010240	10981	89.99	15170	15300	15090	19730	10630	15180	15209.02	0.89	0	-5159	15633	15406	15293	15066	14953	15350	15010	93	4550	500	11230	10	1	18586811	2816	37.69	1.11	12	0.06	402.00	13668.00	26000	20221222	-41.73	13960	20231031	8.52	22800	-33.55	20230102	13960	8.52	20231031	26000	-41.73	20221222	13960	8.52	20231031	1.83	N	102460	500	92 억		166204	N	N	0	N	00	N
30	20231127	120811	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15200	20	2	0.13	143710750	9441	77.37	15170	15300	15120	19730	10630	15180	15221.98	0.89	0	-3849	15633	15406	15293	15066	14953	15350	15010	93	4550	500	11230	10	1	18586811	2825	37.81	1.11	12	0.05	402.00	13668.00	26000	20221222	-41.54	13960	20231031	8.88	22800	-33.33	20230102	13960	8.88	20231031	26000	-41.54	20221222	13960	8.88	20231031	1.83	N	102460	500	92 억		166204	N	N	0	N	00	N
31	20231127	110758	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15200	20	2	0.13	106172710	6964	57.07	15170	15300	15120	19730	10630	15180	15245.94	0.89	0	-3718	15633	15406	15293	15066	14953	15350	15010	93	4550	500	11230	10	1	18586811	2825	37.81	1.11	12	0.04	402.00	13668.00	26000	20221222	-41.54	13960	20231031	8.88	22800	-33.33	20230102	13960	8.88	20231031	26000	-41.54	20221222	13960	8.88	20231031	1.83	N	102460	500	92 억		166204	N	N	0	N	00	N
32	20231127	100757	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15240	60	2	0.40	92684430	6076	49.80	15170	15300	15120	19730	10630	15180	15254.19	0.89	0	-3486	15633	15406	15293	15066	14953	15350	15010	93	4550	500	11230	10	1	18586811	2833	37.91	1.12	12	0.03	402.00	13668.00	26000	20221222	-41.38	13960	20231031	9.17	22800	-33.16	20230102	13960	9.17	20231031	26000	-41.38	20221222	13960	9.17	20231031	1.83	N	102460	500	92 억		166204	N	N	0	N	00	N
33	20231127	090800	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15150	-30	5	-0.20	1637100	108	0.89	15170	15200	15120	19730	10630	15180	15158.33	0.89	0	-14	15633	15406	15293	15066	14953	15350	15010	93	4550	500	11230	10	1	18586811	2816	37.69	1.11	12	0.00	402.00	13668.00	26000	20221222	-41.73	13960	20231031	8.52	22800	-33.55	20230102	13960	8.52	20231031	26000	-41.73	20221222	13960	8.52	20231031	1.83	N	102460	500	92 억		166204	N	N	0	N	00	N
34	20231124	160753	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15180	-270	5	-1.75	181702740	11826	123.39	15450	15520	15180	20050	10820	15450	15364.71	0.91	0	-2650	15583	15516	15423	15356	15263	15530	15370	93	4600	500	11430	10	1	18586811	2821	37.76	1.11	12	0.06	402.00	13668.00	26000	20221222	-41.62	13960	20231031	8.74	22800	-33.42	20230102	13960	8.74	20231031	26000	-41.62	20221222	13960	8.74	20231031	1.85	N	102460	500	92 억		168859	N	N	0	N	00	N
35	20231124	150801	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15300	-150	5	-0.97	157665790	10247	106.92	15450	15520	15220	20050	10820	15450	15386.53	0.91	0	-2593	15583	15516	15423	15356	15263	15530	15370	93	4600	500	11430	10	1	18586811	2844	38.06	1.12	12	0.06	402.00	13668.00	26000	20221222	-41.15	13960	20231031	9.60	22800	-32.89	20230102	13960	9.60	20231031	26000	-41.15	20221222	13960	9.60	20231031	1.85	N	102460	500	92 억		168859	N	N	0	N	00	N
36	20231124	140803	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15300	-150	5	-0.97	133102280	8639	90.14	15450	15520	15290	20050	10820	15450	15407.14	0.91	0	-2375	15583	15516	15423	15356	15263	15530	15370	93	4600	500	11430	10	1	18586811	2844	38.06	1.12	12	0.05	402.00	13668.00	26000	20221222	-41.15	13960	20231031	9.60	22800	-32.89	20230102	13960	9.60	20231031	26000	-41.15	20221222	13960	9.60	20231031	1.85	N	102460	500	92 억		168859	N	N	0	N	00	N
37	20231124	130758	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15440	-10	5	-0.06	82895310	5365	55.98	15450	15520	15410	20050	10820	15450	15451.13	0.91	0	-1295	15583	15516	15423	15356	15263	15530	15370	93	4600	500	11430	10	1	18586811	2870	38.41	1.13	12	0.03	402.00	13668.00	26000	20221222	-40.62	13960	20231031	10.60	22800	-32.28	20230102	13960	10.60	20231031	26000	-40.62	20221222	13960	10.60	20231031	1.85	N	102460	500	92 억		168859	N	N	0	N	00	N
38	20231124	120803	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15450	0	3	0.00	69521440	4498	46.93	15450	15520	15410	20050	10820	15450	15456.08	0.91	0	-831	15583	15516	15423	15356	15263	15530	15370	93	4600	500	11430	10	1	18586811	2872	38.43	1.13	12	0.02	402.00	13668.00	26000	20221222	-40.58	13960	20231031	10.67	22800	-32.24	20230102	13960	10.67	20231031	26000	-40.58	20221222	13960	10.67	20231031	1.85	N	102460	500	92 억		168859	N	N	0	N	00	N
39	20231124	110759	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15450	0	3	0.00	64610810	4180	43.61	15450	15520	15410	20050	10820	15450	15457.13	0.91	0	-785	15583	15516	15423	15356	15263	15530	15370	93	4600	500	11430	10	1	18586811	2872	38.43	1.13	12	0.02	402.00	13668.00	26000	20221222	-40.58	13960	20231031	10.67	22800	-32.24	20230102	13960	10.67	20231031	26000	-40.58	20221222	13960	10.67	20231031	1.85	N	102460	500	92 억		168859	N	N	0	N	00	N
40	20231124	100758	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15480	30	2	0.19	30135810	1949	20.34	15450	15500	15410	20050	10820	15450	15462.19	0.91	0	-584	15583	15516	15423	15356	15263	15530	15370	93	4600	500	11430	10	1	18586811	2877	38.51	1.13	12	0.01	402.00	13668.00	26000	20221222	-40.46	13960	20231031	10.89	22800	-32.11	20230102	13960	10.89	20231031	26000	-40.46	20221222	13960	10.89	20231031	1.85	N	102460	500	92 억		168859	N	N	0	N	00	N
41	20231124	090757	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15450	0	3	0.00	3909170	253	2.64	15450	15500	15440	20050	10820	15450	15451.26	0.91	0	-4	15583	15516	15423	15356	15263	15530	15370	93	4600	500	11430	10	1	18586811	2872	38.43	1.13	12	0.00	402.00	13668.00	26000	20221222	-40.58	13960	20231031	10.67	22800	-32.24	20230102	13960	10.67	20231031	26000	-40.58	20221222	13960	10.67	20231031	1.85	N	102460	500	92 억		168859	N	N	0	N	00	N
42	20231123	160748	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15450	110	2	0.72	147217400	9546	63.92	15450	15490	15330	19940	10740	15340	15421.86	0.91	0	553	15540	15440	15360	15260	15180	15400	15220	93	4600	500	11350	10	1	18586811	2872	38.43	1.13	12	0.05	402.00	13668.00	26000	20221222	-40.58	13960	20231031	10.67	22800	-32.24	20230102	13960	10.67	20231031	26000	-40.58	20221222	13960	10.67	20231031	1.86	N	102460	500	92 억		168321	N	N	1	N	00	N
43	20231123	150814	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15420	80	2	0.52	136911230	8878	59.45	15450	15490	15330	19940	10740	15340	15421.40	0.91	0	491	15540	15440	15360	15260	15180	15400	15220	93	4600	500	11350	10	1	18586811	2866	38.36	1.13	12	0.05	402.00	13668.00	26000	20221222	-40.69	13960	20231031	10.46	22800	-32.37	20230102	13960	10.46	20231031	26000	-40.69	20221222	13960	10.46	20231031	1.86	N	102460	500	92 억		168321	N	N	1	N	00	N
44	20231123	140810	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15460	120	2	0.78	118090750	7657	51.27	15450	15490	15330	19940	10740	15340	15422.59	0.91	0	606	15540	15440	15360	15260	15180	15400	15220	93	4600	500	11350	10	1	18586811	2874	38.46	1.13	12	0.04	402.00	13668.00	26000	20221222	-40.54	13960	20231031	10.74	22800	-32.19	20230102	13960	10.74	20231031	26000	-40.54	20221222	13960	10.74	20231031	1.86	N	102460	500	92 억		168321	N	N	1	N	00	N
45	20231123	130811	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15460	120	2	0.78	116252330	7538	50.48	15450	15490	15330	19940	10740	15340	15422.17	0.91	0	593	15540	15440	15360	15260	15180	15400	15220	93	4600	500	11350	10	1	18586811	2874	38.46	1.13	12	0.04	402.00	13668.00	26000	20221222	-40.54	13960	20231031	10.74	22800	-32.19	20230102	13960	10.74	20231031	26000	-40.54	20221222	13960	10.74	20231031	1.86	N	102460	500	92 억		168321	N	N	1	N	00	N
46	20231123	120800	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15400	60	2	0.39	80255620	5207	34.87	15450	15490	15330	19940	10740	15340	15413.02	0.91	0	542	15540	15440	15360	15260	15180	15400	15220	93	4600	500	11350	10	1	18586811	2862	38.31	1.13	12	0.03	402.00	13668.00	26000	20221222	-40.77	13960	20231031	10.32	22800	-32.46	20230102	13960	10.32	20231031	26000	-40.77	20221222	13960	10.32	20231031	1.86	N	102460	500	92 억		168321	N	N	1	N	00	N
47	20231123	110819	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15400	60	2	0.39	61462950	3989	26.71	15450	15460	15330	19940	10740	15340	15408.11	0.91	0	-129	15540	15440	15360	15260	15180	15400	15220	93	4600	500	11350	10	1	18586811	2862	38.31	1.13	12	0.02	402.00	13668.00	26000	20221222	-40.77	13960	20231031	10.32	22800	-32.46	20230102	13960	10.32	20231031	26000	-40.77	20221222	13960	10.32	20231031	1.86	N	102460	500	92 억		168321	N	N	1	N	00	N
48	20231123	100800	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15400	60	2	0.39	55410650	3595	24.07	15450	15460	15340	19940	10740	15340	15413.25	0.91	0	-111	15540	15440	15360	15260	15180	15400	15220	93	4600	500	11350	10	1	18586811	2862	38.31	1.13	12	0.02	402.00	13668.00	26000	20221222	-40.77	13960	20231031	10.32	22800	-32.46	20230102	13960	10.32	20231031	26000	-40.77	20221222	13960	10.32	20231031	1.86	N	102460	500	92 억		168321	N	N	1	N	00	N
49	20231123	090757	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15340	0	3	0.00	4723490	307	2.06	15450	15450	15340	19940	10740	15340	15385.96	0.91	0	-133	15540	15440	15360	15260	15180	15400	15220	93	4600	500	11350	10	1	18586811	2851	38.16	1.12	12	0.00	402.00	13668.00	26000	20221222	-41.00	13960	20231031	9.89	22800	-32.72	20230102	13960	9.89	20231031	26000	-41.00	20221222	13960	9.89	20231031	1.86	N	102460	500	92 억		168321	N	N	1	N	00	N
50	20231122	160731	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15340	-120	5	-0.78	229242210	14929	114.52	15460	15460	15280	20050	10830	15460	15356.03	0.91	0	78	15626	15542	15376	15292	15126	15585	15335	93	4590	500	11440	10	1	18586811	2851	38.16	1.12	12	0.08	402.00	13668.00	26000	20221222	-41.00	13960	20231031	9.89	22800	-32.72	20230102	13960	9.89	20231031	26000	-41.00	20221222	13960	9.89	20231031	1.87	N	102460	500	92 억		168242	N	N	1	N	00	N
51	20231122	150744	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15380	-80	5	-0.52	209832430	13665	104.83	15460	15460	15280	20050	10830	15460	15355.47	0.91	0	324	15626	15542	15376	15292	15126	15585	15335	93	4590	500	11440	10	1	18586811	2859	38.26	1.13	12	0.07	402.00	13668.00	26000	20221222	-40.85	13960	20231031	10.17	22800	-32.54	20230102	13960	10.17	20231031	26000	-40.85	20221222	13960	10.17	20231031	1.87	N	102460	500	92 억		168242	N	N	2	N	00	N
52	20231122	140737	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15420	-40	5	-0.26	173060520	11273	86.48	15460	15460	15280	20050	10830	15460	15351.77	0.91	0	217	15626	15542	15376	15292	15126	15585	15335	93	4590	500	11440	10	1	18586811	2866	38.36	1.13	12	0.06	402.00	13668.00	26000	20221222	-40.69	13960	20231031	10.46	22800	-32.37	20230102	13960	10.46	20231031	26000	-40.69	20221222	13960	10.46	20231031	1.87	N	102460	500	92 억		168242	N	N	2	N	00	N
53	20231122	130804	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15380	-80	5	-0.52	124508190	8122	62.30	15460	15460	15280	20050	10830	15460	15329.75	0.91	0	646	15626	15542	15376	15292	15126	15585	15335	93	4590	500	11440	10	1	18586811	2859	38.26	1.13	12	0.04	402.00	13668.00	26000	20221222	-40.85	13960	20231031	10.17	22800	-32.54	20230102	13960	10.17	20231031	26000	-40.85	20221222	13960	10.17	20231031	1.87	N	102460	500	92 억		168242	N	N	2	N	00	N
54	20231122	120808	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15400	-60	5	-0.39	121599610	7933	60.85	15460	15460	15280	20050	10830	15460	15328.33	0.91	0	689	15626	15542	15376	15292	15126	15585	15335	93	4590	500	11440	10	1	18586811	2862	38.31	1.13	12	0.04	402.00	13668.00	26000	20221222	-40.77	13960	20231031	10.32	22800	-32.46	20230102	13960	10.32	20231031	26000	-40.77	20221222	13960	10.32	20231031	1.87	N	102460	500	92 억		168242	N	N	2	N	00	N
55	20231122	110843	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15370	-90	5	-0.58	52753860	3436	26.36	15460	15460	15280	20050	10830	15460	15353.28	0.91	0	-888	15626	15542	15376	15292	15126	15585	15335	93	4590	500	11440	10	1	18586811	2857	38.23	1.12	12	0.02	402.00	13668.00	26000	20221222	-40.88	13960	20231031	10.10	22800	-32.59	20230102	13960	10.10	20231031	26000	-40.88	20221222	13960	10.10	20231031	1.87	N	102460	500	92 억		168242	N	N	2	N	00	N
56	20231122	100820	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15370	-90	5	-0.58	29923410	1951	14.97	15460	15460	15280	20050	10830	15460	15337.47	0.91	0	-340	15626	15542	15376	15292	15126	15585	15335	93	4590	500	11440	10	1	18586811	2857	38.23	1.12	12	0.01	402.00	13668.00	26000	20221222	-40.88	13960	20231031	10.10	22800	-32.59	20230102	13960	10.10	20231031	26000	-40.88	20221222	13960	10.10	20231031	1.87	N	102460	500	92 억		168242	N	N	2	N	00	N
57	20231122	090738	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15310	-150	5	-0.97	7934640	517	3.97	15460	15460	15310	20050	10830	15460	15347.47	0.91	0	219	15626	15542	15376	15292	15126	15585	15335	93	4590	500	11440	10	1	18586811	2846	38.08	1.12	12	0.00	402.00	13668.00	26000	20221222	-41.12	13960	20231031	9.67	22800	-32.85	20230102	13960	9.67	20231031	26000	-41.12	20221222	13960	9.67	20231031	1.87	N	102460	500	92 억		168242	N	N	2	N	00	N
58	20231121	160741	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15460	220	2	1.44	197301990	12806	108.06	15210	15460	15210	19810	10670	15240	15406.95	0.89	0	2486	15720	15480	15210	14970	14700	15345	14835	93	4570	500	11270	10	1	18586811	2874	38.46	1.13	12	0.07	402.00	13668.00	26000	20221222	-40.54	13960	20231031	10.74	22800	-32.19	20230102	13960	10.74	20231031	26000	-40.54	20221222	13960	10.74	20231031	1.86	N	102460	500	92 억		165437	N	N	2	N	00	N
59	20231121	150741	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15440	200	2	1.31	159339060	10350	87.33	15210	15460	15210	19810	10670	15240	15395.08	0.89	0	2213	15720	15480	15210	14970	14700	15345	14835	93	4570	500	11270	10	1	18586811	2870	38.41	1.13	12	0.06	402.00	13668.00	26000	20221222	-40.62	13960	20231031	10.60	22800	-32.28	20230102	13960	10.60	20231031	26000	-40.62	20221222	13960	10.60	20231031	1.86	N	102460	500	92 억		165437	N	N	8	N	00	N
60	20231121	140733	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15380	140	2	0.92	126699740	8233	69.47	15210	15460	15210	19810	10670	15240	15389.26	0.89	0	1102	15720	15480	15210	14970	14700	15345	14835	93	4570	500	11270	10	1	18586811	2859	38.26	1.13	12	0.04	402.00	13668.00	26000	20221222	-40.85	13960	20231031	10.17	22800	-32.54	20230102	13960	10.17	20231031	26000	-40.85	20221222	13960	10.17	20231031	1.86	N	102460	500	92 억		165437	N	N	8	N	00	N
61	20231121	130728	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15400	160	2	1.05	113985000	7407	62.50	15210	15460	15210	19810	10670	15240	15388.82	0.89	0	916	15720	15480	15210	14970	14700	15345	14835	93	4570	500	11270	10	1	18586811	2862	38.31	1.13	12	0.04	402.00	13668.00	26000	20221222	-40.77	13960	20231031	10.32	22800	-32.46	20230102	13960	10.32	20231031	26000	-40.77	20221222	13960	10.32	20231031	1.86	N	102460	500	92 억		165437	N	N	8	N	00	N
62	20231121	120726	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15370	130	2	0.85	104846720	6814	57.50	15210	15460	15210	19810	10670	15240	15386.96	0.89	0	725	15720	15480	15210	14970	14700	15345	14835	93	4570	500	11270	10	1	18586811	2857	38.23	1.12	12	0.04	402.00	13668.00	26000	20221222	-40.88	13960	20231031	10.10	22800	-32.59	20230102	13960	10.10	20231031	26000	-40.88	20221222	13960	10.10	20231031	1.86	N	102460	500	92 억		165437	N	N	8	N	00	N
63	20231121	110725	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15460	220	2	1.44	81152040	5278	44.54	15210	15460	15210	19810	10670	15240	15375.53	0.89	0	910	15720	15480	15210	14970	14700	15345	14835	93	4570	500	11270	10	1	18586811	2874	38.46	1.13	12	0.03	402.00	13668.00	26000	20221222	-40.54	13960	20231031	10.74	22800	-32.19	20230102	13960	10.74	20231031	26000	-40.54	20221222	13960	10.74	20231031	1.86	N	102460	500	92 억		165437	N	N	8	N	00	N
64	20231121	100706	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15400	160	2	1.05	49141220	3202	27.02	15210	15400	15210	19810	10670	15240	15347.04	0.89	0	-188	15720	15480	15210	14970	14700	15345	14835	93	4570	500	11270	10	1	18586811	2862	38.31	1.13	12	0.02	402.00	13668.00	26000	20221222	-40.77	13960	20231031	10.32	22800	-32.46	20230102	13960	10.32	20231031	26000	-40.77	20221222	13960	10.32	20231031	1.86	N	102460	500	92 억		165437	N	N	8	N	00	N
65	20231121	090717	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15380	140	2	0.92	6207270	408	3.44	15210	15390	15210	19810	10670	15240	15213.90	0.89	0	38	15720	15480	15210	14970	14700	15345	14835	93	4570	500	11270	10	1	18586811	2859	38.26	1.13	12	0.00	402.00	13668.00	26000	20221222	-40.85	13960	20231031	10.17	22800	-32.54	20230102	13960	10.17	20231031	26000	-40.85	20221222	13960	10.17	20231031	1.86	N	102460	500	92 억		165437	N	N	8	N	00	N
66	20231120	160722	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15240	-10	5	-0.07	180062710	11781	74.51	15250	15450	14940	19820	10680	15250	15284.73	0.87	0	3045	15470	15360	15250	15140	15030	15305	15085	93	4570	500	11280	10	1	18586811	2833	37.91	1.12	12	0.06	402.00	13668.00	26000	20221222	-41.38	13960	20231031	9.17	22800	-33.16	20230102	13960	9.17	20231031	26000	-41.38	20221222	13960	9.17	20231031	1.86	N	102460	500	92 억		160871	N	N	8	N	00	N
67	20231120	150728	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15250	0	3	0.00	162077420	10602	67.05	15250	15450	14940	19820	10680	15250	15287.44	0.87	0	3068	15470	15360	15250	15140	15030	15305	15085	93	4570	500	11280	10	1	18586811	2834	37.94	1.12	12	0.06	402.00	13668.00	26000	20221222	-41.35	13960	20231031	9.24	22800	-33.11	20230102	13960	9.24	20231031	26000	-41.35	20221222	13960	9.24	20231031	1.86	N	102460	500	92 억		160871	N	N	1	N	00	N
68	20231120	140727	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15250	0	3	0.00	154378040	10097	63.86	15250	15450	14940	19820	10680	15250	15289.50	0.87	0	3009	15470	15360	15250	15140	15030	15305	15085	93	4570	500	11280	10	1	18586811	2834	37.94	1.12	12	0.05	402.00	13668.00	26000	20221222	-41.35	13960	20231031	9.24	22800	-33.11	20230102	13960	9.24	20231031	26000	-41.35	20221222	13960	9.24	20231031	1.86	N	102460	500	92 억		160871	N	N	1	N	00	N
69	20231120	130722	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15310	60	2	0.39	140759720	9205	58.22	15250	15450	14940	19820	10680	15250	15291.66	0.87	0	2674	15470	15360	15250	15140	15030	15305	15085	93	4570	500	11280	10	1	18586811	2846	38.08	1.12	12	0.05	402.00	13668.00	26000	20221222	-41.12	13960	20231031	9.67	22800	-32.85	20230102	13960	9.67	20231031	26000	-41.12	20221222	13960	9.67	20231031	1.86	N	102460	500	92 억		160871	N	N	1	N	00	N
70	20231120	120724	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15330	80	2	0.52	134253100	8780	55.53	15250	15450	14940	19820	10680	15250	15290.79	0.87	0	2524	15470	15360	15250	15140	15030	15305	15085	93	4570	500	11280	10	1	18586811	2849	38.13	1.12	12	0.05	402.00	13668.00	26000	20221222	-41.04	13960	20231031	9.81	22800	-32.76	20230102	13960	9.81	20231031	26000	-41.04	20221222	13960	9.81	20231031	1.86	N	102460	500	92 억		160871	N	N	1	N	00	N
71	20231120	110723	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15300	50	2	0.33	126360230	8264	52.26	15250	15450	14940	19820	10680	15250	15290.44	0.87	0	2431	15470	15360	15250	15140	15030	15305	15085	93	4570	500	11280	10	1	18586811	2844	38.06	1.12	12	0.04	402.00	13668.00	26000	20221222	-41.15	13960	20231031	9.60	22800	-32.89	20230102	13960	9.60	20231031	26000	-41.15	20221222	13960	9.60	20231031	1.86	N	102460	500	92 억		160871	N	N	1	N	00	N
72	20231120	100719	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15310	60	2	0.39	94549930	6194	39.17	15250	15450	14940	19820	10680	15250	15264.76	0.87	0	1501	15470	15360	15250	15140	15030	15305	15085	93	4570	500	11280	10	1	18586811	2846	38.08	1.12	12	0.03	402.00	13668.00	26000	20221222	-41.12	13960	20231031	9.67	22800	-32.85	20230102	13960	9.67	20231031	26000	-41.12	20221222	13960	9.67	20231031	1.86	N	102460	500	92 억		160871	N	N	1	N	00	N
73	20231120	090726	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15310	60	2	0.39	15422250	1022	6.46	15250	15310	14940	19820	10680	15250	15090.26	0.87	0	-312	15470	15360	15250	15140	15030	15305	15085	93	4570	500	11280	10	1	18586811	2846	38.08	1.12	12	0.01	402.00	13668.00	26000	20221222	-41.12	13960	20231031	9.67	22800	-32.85	20230102	13960	9.67	20231031	26000	-41.12	20221222	13960	9.67	20231031	1.86	N	102460	500	92 억		160871	N	N	1	N	00	N
74	20231117	160741	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15250	-80	5	-0.52	240518200	15808	147.68	15330	15360	15140	19920	10740	15330	15214.94	0.88	0	-1512	15536	15432	15346	15242	15156	15485	15295	93	4590	500	11340	10	1	18586811	2834	37.94	1.12	12	0.09	402.00	13668.00	26000	20221222	-41.35	13960	20231031	9.24	22800	-33.11	20230102	13960	9.24	20231031	26000	-41.35	20221222	13960	9.24	20231031	1.87	N	102460	500	92 억		163714	N	N	1	N	00	N
75	20231117	150746	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15270	-60	5	-0.39	225811050	14843	138.67	15330	15360	15140	19920	10740	15330	15213.30	0.88	0	-1296	15536	15432	15346	15242	15156	15485	15295	93	4590	500	11340	10	1	18586811	2838	37.99	1.12	12	0.08	402.00	13668.00	26000	20221222	-41.27	13960	20231031	9.38	22800	-33.03	20230102	13960	9.38	20231031	26000	-41.27	20221222	13960	9.38	20231031	1.87	N	102460	500	92 억		163714	N	N	5	N	00	N
76	20231117	140742	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15300	-30	5	-0.20	214539310	14105	131.77	15330	15360	15140	19920	10740	15330	15210.16	0.88	0	-1228	15536	15432	15346	15242	15156	15485	15295	93	4590	500	11340	10	1	18586811	2844	38.06	1.12	12	0.08	402.00	13668.00	26000	20221222	-41.15	13960	20231031	9.60	22800	-32.89	20230102	13960	9.60	20231031	26000	-41.15	20221222	13960	9.60	20231031	1.87	N	102460	500	92 억		163714	N	N	5	N	00	N
77	20231117	130741	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15220	-110	5	-0.72	171325170	11280	105.38	15330	15360	15140	19920	10740	15330	15188.40	0.88	0	-953	15536	15432	15346	15242	15156	15485	15295	93	4590	500	11340	10	1	18586811	2829	37.86	1.11	12	0.06	402.00	13668.00	26000	20221222	-41.46	13960	20231031	9.03	22800	-33.25	20230102	13960	9.03	20231031	26000	-41.46	20221222	13960	9.03	20231031	1.87	N	102460	500	92 억		163714	N	N	5	N	00	N
78	20231117	120742	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15160	-170	5	-1.11	155130160	10218	95.46	15330	15360	15140	19920	10740	15330	15182.05	0.88	0	-1123	15536	15432	15346	15242	15156	15485	15295	93	4590	500	11340	10	1	18586811	2818	37.71	1.11	12	0.05	402.00	13668.00	26000	20221222	-41.69	13960	20231031	8.60	22800	-33.51	20230102	13960	8.60	20231031	26000	-41.69	20221222	13960	8.60	20231031	1.87	N	102460	500	92 억		163714	N	N	5	N	00	N
79	20231117	110745	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15140	-190	5	-1.24	150657770	9923	92.70	15330	15360	15140	19920	10740	15330	15182.68	0.88	0	-1159	15536	15432	15346	15242	15156	15485	15295	93	4590	500	11340	10	1	18586811	2814	37.66	1.11	12	0.05	402.00	13668.00	26000	20221222	-41.77	13960	20231031	8.45	22800	-33.60	20230102	13960	8.45	20231031	26000	-41.77	20221222	13960	8.45	20231031	1.87	N	102460	500	92 억		163714	N	N	5	N	00	N
80	20231117	100742	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15300	-30	5	-0.20	88527080	5830	54.47	15330	15360	15140	19920	10740	15330	15184.75	0.88	0	-1628	15536	15432	15346	15242	15156	15485	15295	93	4590	500	11340	10	1	18586811	2844	38.06	1.12	12	0.03	402.00	13668.00	26000	20221222	-41.15	13960	20231031	9.60	22800	-32.89	20230102	13960	9.60	20231031	26000	-41.15	20221222	13960	9.60	20231031	1.87	N	102460	500	92 억		163714	N	N	5	N	00	N
81	20231117	090744	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15200	-130	5	-0.85	12639280	829	7.74	15330	15360	15200	19920	10740	15330	15246.42	0.88	0	-339	15536	15432	15346	15242	15156	15485	15295	93	4590	500	11340	10	1	18586811	2825	37.81	1.11	12	0.00	402.00	13668.00	26000	20221222	-41.54	13960	20231031	8.88	22800	-33.33	20230102	13960	8.88	20231031	26000	-41.54	20221222	13960	8.88	20231031	1.87	N	102460	500	92 억		163714	N	N	5	N	00	N
82	20231116	160743	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15300	0	3	0.00	150642390	9831	45.35	15300	15450	15260	19890	10710	15300	15323.20	0.88	0	793	15513	15406	15213	15106	14913	15460	15160	93	4590	500	11320	10	1	18586811	2844	38.06	1.12	12	0.05	402.00	13668.00	26000	20221222	-41.15	13960	20231031	9.60	22800	-32.89	20230102	13960	9.60	20231031	26000	-41.15	20221222	13960	9.60	20231031	1.87	N	102460	500	92 억		163109	N	N	0	N	00	N
83	20231116	150738	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15300	0	3	0.00	138292240	9024	41.63	15300	15450	15260	19890	10710	15300	15324.94	0.88	0	450	15513	15406	15213	15106	14913	15460	15160	93	4590	500	11320	10	1	18586811	2844	38.06	1.12	12	0.05	402.00	13668.00	26000	20221222	-41.15	13960	20231031	9.60	22800	-32.89	20230102	13960	9.60	20231031	26000	-41.15	20221222	13960	9.60	20231031	1.87	N	102460	500	92 억		163109	N	N	0	N	00	N
84	20231116	140717	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15310	10	2	0.07	117738430	7682	35.44	15300	15450	15260	19890	10710	15300	15326.53	0.88	0	293	15513	15406	15213	15106	14913	15460	15160	93	4590	500	11320	10	1	18586811	2846	38.08	1.12	12	0.04	402.00	13668.00	26000	20221222	-41.12	13960	20231031	9.67	22800	-32.85	20230102	13960	9.67	20231031	26000	-41.12	20221222	13960	9.67	20231031	1.87	N	102460	500	92 억		163109	N	N	0	N	00	N
85	20231116	130737	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15300	0	3	0.00	105735860	6899	31.83	15300	15450	15260	19890	10710	15300	15326.26	0.88	0	327	15513	15406	15213	15106	14913	15460	15160	93	4590	500	11320	10	1	18586811	2844	38.06	1.12	12	0.04	402.00	13668.00	26000	20221222	-41.15	13960	20231031	9.60	22800	-32.89	20230102	13960	9.60	20231031	26000	-41.15	20221222	13960	9.60	20231031	1.87	N	102460	500	92 억		163109	N	N	0	N	00	N
86	20231116	120739	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15390	90	2	0.59	86958420	5673	26.17	15300	15450	15260	19890	10710	15300	15328.47	0.88	0	101	15513	15406	15213	15106	14913	15460	15160	93	4590	500	11320	10	1	18586811	2861	38.28	1.13	12	0.03	402.00	13668.00	26000	20221222	-40.81	13960	20231031	10.24	22800	-32.50	20230102	13960	10.24	20231031	26000	-40.81	20221222	13960	10.24	20231031	1.87	N	102460	500	92 억		163109	N	N	0	N	00	N
87	20231116	110737	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15270	-30	5	-0.20	41539900	2710	12.50	15300	15450	15270	19890	10710	15300	15328.38	0.88	0	-140	15513	15406	15213	15106	14913	15460	15160	93	4590	500	11320	10	1	18586811	2838	37.99	1.12	12	0.01	402.00	13668.00	26000	20221222	-41.27	13960	20231031	9.38	22800	-33.03	20230102	13960	9.38	20231031	26000	-41.27	20221222	13960	9.38	20231031	1.87	N	102460	500	92 억		163109	N	N	0	N	00	N
88	20231116	100737	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15300	0	3	0.00	9883810	646	2.98	15300	15310	15300	19890	10710	15300	15300.02	0.88	0	68	15513	15406	15213	15106	14913	15460	15160	93	4590	500	11320	10	1	18586811	2844	38.06	1.12	12	0.00	402.00	13668.00	26000	20221222	-41.15	13960	20231031	9.60	22800	-32.89	20230102	13960	9.60	20231031	26000	-41.15	20221222	13960	9.60	20231031	1.87	N	102460	500	92 억		163109	N	N	0	N	00	N
89	20231116	090739	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15300	0	3	0.00	0	0	0.00	0	0	0	19890	10710	15300	0.00	0.88	0	0	15513	15406	15213	15106	14913	15460	15160	93	4590	500	11320	10	1	18586811	2844	38.06	1.12	12	0.00	402.00	13668.00	26000	20221222	-41.15	13960	20231031	9.60	22800	-32.89	20230102	13960	9.60	20231031	26000	-41.15	20221222	13960	9.60	20231031	1.87	N	102460	500	92 억		163109	N	N	0	N	00	N
90	20231115	160649	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15300	360	2	2.41	326508280	21466	225.58	15020	15320	15020	19420	10460	14940	15210.49	0.82	0	9656	15293	15116	14883	14706	14473	15205	14795	93	4480	500	11050	10	1	18586811	2844	38.06	1.12	12	0.12	402.00	13668.00	26000	20221222	-41.15	13960	20231031	9.60	22800	-32.89	20230102	13960	9.60	20231031	26000	-41.15	20221222	13960	9.60	20231031	1.88	N	102460	500	92 억		152071	N	N	11	N	00	N
91	20231115	150749	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15310	370	2	2.48	315208780	20727	217.81	15020	15320	15020	19420	10460	14940	15207.64	0.82	0	9169	15293	15116	14883	14706	14473	15205	14795	93	4480	500	11050	10	1	18586811	2846	38.08	1.12	12	0.11	402.00	13668.00	26000	20221222	-41.12	13960	20231031	9.67	22800	-32.85	20230102	13960	9.67	20231031	26000	-41.12	20221222	13960	9.67	20231031	1.88	N	102460	500	92 억		152071	N	N	11	N	00	N
92	20231115	140746	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15280	340	2	2.28	293597680	19314	202.96	15020	15290	15020	19420	10460	14940	15201.29	0.82	0	8704	15293	15116	14883	14706	14473	15205	14795	93	4480	500	11050	10	1	18586811	2840	38.01	1.12	12	0.10	402.00	13668.00	26000	20221222	-41.23	13960	20231031	9.46	22800	-32.98	20230102	13960	9.46	20231031	26000	-41.23	20221222	13960	9.46	20231031	1.88	N	102460	500	92 억		152071	N	N	11	N	00	N
93	20231115	130749	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15260	320	2	2.14	256235430	16864	177.22	15020	15260	15020	19420	10460	14940	15194.23	0.82	0	6905	15293	15116	14883	14706	14473	15205	14795	93	4480	500	11050	10	1	18586811	2836	37.96	1.12	12	0.09	402.00	13668.00	26000	20221222	-41.31	13960	20231031	9.31	22800	-33.07	20230102	13960	9.31	20231031	26000	-41.31	20221222	13960	9.31	20231031	1.88	N	102460	500	92 억		152071	N	N	11	N	00	N
94	20231115	120751	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15230	290	2	1.94	203809880	13425	141.08	15020	15260	15020	19420	10460	14940	15181.37	0.82	0	4254	15293	15116	14883	14706	14473	15205	14795	93	4480	500	11050	10	1	18586811	2831	37.89	1.11	12	0.07	402.00	13668.00	26000	20221222	-41.42	13960	20231031	9.10	22800	-33.20	20230102	13960	9.10	20231031	26000	-41.42	20221222	13960	9.10	20231031	1.88	N	102460	500	92 억		152071	N	N	11	N	00	N
95	20231115	110758	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15220	280	2	1.87	196961060	12975	136.35	15020	15260	15020	19420	10460	14940	15180.04	0.82	0	4249	15293	15116	14883	14706	14473	15205	14795	93	4480	500	11050	10	1	18586811	2829	37.86	1.11	12	0.07	402.00	13668.00	26000	20221222	-41.46	13960	20231031	9.03	22800	-33.25	20230102	13960	9.03	20231031	26000	-41.46	20221222	13960	9.03	20231031	1.88	N	102460	500	92 억		152071	N	N	11	N	00	N
96	20231115	100752	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15190	250	2	1.67	110083700	7257	76.26	15020	15250	15020	19420	10460	14940	15169.31	0.82	0	2333	15293	15116	14883	14706	14473	15205	14795	93	4480	500	11050	10	1	18586811	2823	37.79	1.11	12	0.04	402.00	13668.00	26000	20221222	-41.58	13960	20231031	8.81	22800	-33.38	20230102	13960	8.81	20231031	26000	-41.58	20221222	13960	8.81	20231031	1.88	N	102460	500	92 억		152071	N	N	11	N	00	N
97	20231115	090744	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15170	230	2	1.54	23936310	1582	16.62	15020	15180	15020	19420	10460	14940	15130.41	0.82	0	887	15293	15116	14883	14706	14473	15205	14795	93	4480	500	11050	10	1	18586811	2820	37.74	1.11	12	0.01	402.00	13668.00	26000	20221222	-41.65	13960	20231031	8.67	22800	-33.46	20230102	13960	8.67	20231031	26000	-41.65	20221222	13960	8.67	20231031	1.88	N	102460	500	92 억		152071	N	N	11	N	00	N
98	20231114	160735	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14940	190	2	1.29	142220860	9516	35.62	14650	15060	14650	19170	10330	14750	14945.45	0.81	0	1867	15723	15236	14923	14436	14123	15080	14280	93	4420	500	10910	10	1	18586811	2777	37.16	1.09	12	0.05	402.00	13668.00	26000	20221222	-42.54	13960	20231031	7.02	22800	-34.47	20230102	13960	7.02	20231031	26000	-42.54	20221222	13960	7.02	20231031	1.88	N	102460	500	92 억		150189	N	N	11	N	00	N
99	20231114	150737	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14970	220	2	1.49	135678410	9079	33.99	14650	15060	14650	19170	10330	14750	14944.20	0.81	0	1567	15723	15236	14923	14436	14123	15080	14280	93	4420	500	10910	10	1	18586811	2782	37.24	1.10	12	0.05	402.00	13668.00	26000	20221222	-42.42	13960	20231031	7.23	22800	-34.34	20230102	13960	7.23	20231031	26000	-42.42	20221222	13960	7.23	20231031	1.88	N	102460	500	92 억		150189	N	N	10	N	00	N
100	20231114	140736	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14980	230	2	1.56	126254250	8448	31.63	14650	15060	14650	19170	10330	14750	14944.87	0.81	0	1351	15723	15236	14923	14436	14123	15080	14280	93	4420	500	10910	10	1	18586811	2784	37.26	1.10	12	0.05	402.00	13668.00	26000	20221222	-42.38	13960	20231031	7.31	22800	-34.30	20230102	13960	7.31	20231031	26000	-42.38	20221222	13960	7.31	20231031	1.88	N	102460	500	92 억		150189	N	N	10	N	00	N
101	20231114	130738	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14990	240	2	1.63	122917820	8225	30.79	14650	15060	14650	19170	10330	14750	14944.42	0.81	0	1348	15723	15236	14923	14436	14123	15080	14280	93	4420	500	10910	10	1	18586811	2786	37.29	1.10	12	0.04	402.00	13668.00	26000	20221222	-42.35	13960	20231031	7.38	22800	-34.25	20230102	13960	7.38	20231031	26000	-42.35	20221222	13960	7.38	20231031	1.88	N	102460	500	92 억		150189	N	N	10	N	00	N
102	20231114	120739	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15000	250	2	1.69	112371990	7520	28.15	14650	15060	14650	19170	10330	14750	14943.08	0.81	0	1249	15723	15236	14923	14436	14123	15080	14280	93	4420	500	10910	10	1	18586811	2788	37.31	1.10	12	0.04	402.00	13668.00	26000	20221222	-42.31	13960	20231031	7.45	22800	-34.21	20230102	13960	7.45	20231031	26000	-42.31	20221222	13960	7.45	20231031	1.88	N	102460	500	92 억		150189	N	N	10	N	00	N
103	20231114	110747	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15000	250	2	1.69	110449350	7391	27.67	14650	15060	14650	19170	10330	14750	14943.76	0.81	0	1249	15723	15236	14923	14436	14123	15080	14280	93	4420	500	10910	10	1	18586811	2788	37.31	1.10	12	0.04	402.00	13668.00	26000	20221222	-42.31	13960	20231031	7.45	22800	-34.21	20230102	13960	7.45	20231031	26000	-42.31	20221222	13960	7.45	20231031	1.88	N	102460	500	92 억		150189	N	N	10	N	00	N
104	20231114	100738	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15000	250	2	1.69	54911220	3669	13.74	14650	15040	14650	19170	10330	14750	14966.26	0.81	0	1095	15723	15236	14923	14436	14123	15080	14280	93	4420	500	10910	10	1	18586811	2788	37.31	1.10	12	0.02	402.00	13668.00	26000	20221222	-42.31	13960	20231031	7.45	22800	-34.21	20230102	13960	7.45	20231031	26000	-42.31	20221222	13960	7.45	20231031	1.88	N	102460	500	92 억		150189	N	N	10	N	00	N
105	20231114	090731	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14970	220	2	1.49	1836710	125	0.47	14650	15040	14650	19170	10330	14750	14693.68	0.81	0	-14	15723	15236	14923	14436	14123	15080	14280	93	4420	500	10910	10	1	18586811	2782	37.24	1.10	12	0.00	402.00	13668.00	26000	20221222	-42.42	13960	20231031	7.23	22800	-34.34	20230102	13960	7.23	20231031	26000	-42.42	20221222	13960	7.23	20231031	1.88	N	102460	500	92 억		150189	N	N	10	N	00	N
106	20231113	160725	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14750	-340	5	-2.25	395140880	26552	130.55	15400	15410	14610	19610	10570	15090	14881.86	0.83	0	-3706	15563	15326	15133	14896	14703	15230	14800	93	4520	500	11160	10	1	18586811	2742	36.69	1.08	12	0.14	402.00	13668.00	26000	20221222	-43.27	13960	20231031	5.66	22800	-35.31	20230102	13960	5.66	20231031	26000	-43.27	20221222	13960	5.66	20231031	1.88	N	102460	500	92 억		154193	N	N	10	N	00	N
107	20231113	150724	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14750	-340	5	-2.25	352386530	23653	116.30	15400	15410	14610	19610	10570	15090	14898.17	0.83	0	-3520	15563	15326	15133	14896	14703	15230	14800	93	4520	500	11160	10	1	18586811	2742	36.69	1.08	12	0.13	402.00	13668.00	26000	20221222	-43.27	13960	20231031	5.66	22800	-35.31	20230102	13960	5.66	20231031	26000	-43.27	20221222	13960	5.66	20231031	1.88	N	102460	500	92 억		154193	N	N	4	N	00	N
108	20231113	140722	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14730	-360	5	-2.39	316743690	21244	104.45	15400	15410	14610	19610	10570	15090	14909.80	0.83	0	-3422	15563	15326	15133	14896	14703	15230	14800	93	4520	500	11160	10	1	18586811	2738	36.64	1.08	12	0.11	402.00	13668.00	26000	20221222	-43.35	13960	20231031	5.52	22800	-35.39	20230102	13960	5.52	20231031	26000	-43.35	20221222	13960	5.52	20231031	1.88	N	102460	500	92 억		154193	N	N	4	N	00	N
109	20231113	130722	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14760	-330	5	-2.19	279513830	18720	92.04	15400	15410	14610	19610	10570	15090	14931.29	0.83	0	-3964	15563	15326	15133	14896	14703	15230	14800	93	4520	500	11160	10	1	18586811	2743	36.72	1.08	12	0.10	402.00	13668.00	26000	20221222	-43.23	13960	20231031	5.73	22800	-35.26	20230102	13960	5.73	20231031	26000	-43.23	20221222	13960	5.73	20231031	1.88	N	102460	500	92 억		154193	N	N	4	N	00	N
110	20231113	120722	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14800	-290	5	-1.92	237828300	15893	78.14	15400	15410	14780	19610	10570	15090	14964.34	0.83	0	-4441	15563	15326	15133	14896	14703	15230	14800	93	4520	500	11160	10	1	18586811	2751	36.82	1.08	12	0.09	402.00	13668.00	26000	20221222	-43.08	13960	20231031	6.02	22800	-35.09	20230102	13960	6.02	20231031	26000	-43.08	20221222	13960	6.02	20231031	1.88	N	102460	500	92 억		154193	N	N	4	N	00	N
111	20231113	110720	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14960	-130	5	-0.86	130991520	8708	42.82	15400	15410	14950	19610	10570	15090	15042.66	0.83	0	-3766	15563	15326	15133	14896	14703	15230	14800	93	4520	500	11160	10	1	18586811	2781	37.21	1.09	12	0.05	402.00	13668.00	26000	20221222	-42.46	13960	20231031	7.16	22800	-34.39	20230102	13960	7.16	20231031	26000	-42.46	20221222	13960	7.16	20231031	1.88	N	102460	500	92 억		154193	N	N	4	N	00	N
112	20231113	100718	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15140	50	2	0.33	56189630	3722	18.30	15400	15410	14990	19610	10570	15090	15096.62	0.83	0	487	15563	15326	15133	14896	14703	15230	14800	93	4520	500	11160	10	1	18586811	2814	37.66	1.11	12	0.02	402.00	13668.00	26000	20221222	-41.77	13960	20231031	8.45	22800	-33.60	20230102	13960	8.45	20231031	26000	-41.77	20221222	13960	8.45	20231031	1.88	N	102460	500	92 억		154193	N	N	4	N	00	N
113	20231113	090724	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15100	10	2	0.07	9045430	596	2.93	15400	15410	15100	19610	10570	15090	15176.90	0.83	0	-7	15563	15326	15133	14896	14703	15230	14800	93	4520	500	11160	10	1	18586811	2807	37.56	1.10	12	0.00	402.00	13668.00	26000	20221222	-41.92	13960	20231031	8.17	22800	-33.77	20230102	13960	8.17	20231031	26000	-41.92	20221222	13960	8.17	20231031	1.88	N	102460	500	92 억		154193	N	N	4	N	00	N
114	20231110	160738	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15090	-160	5	-1.05	305489820	20304	135.00	15250	15370	14940	19820	10680	15250	15045.61	0.82	0	1615	15730	15490	15330	15090	14930	15410	15010	93	4570	500	11280	10	1	18586811	2805	37.54	1.10	12	0.11	402.00	13668.00	26000	20221222	-41.96	13960	20231031	8.09	22800	-33.82	20230102	13960	8.09	20231031	26000	-41.96	20221222	13960	8.09	20231031	1.86	N	102460	500	92 억		152591	N	N	4	N	00	N
115	20231110	150735	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14960	-290	5	-1.90	297924300	19801	131.66	15250	15370	14940	19820	10680	15250	15045.92	0.82	0	1562	15730	15490	15330	15090	14930	15410	15010	93	4570	500	11280	10	1	18586811	2781	37.21	1.09	12	0.11	402.00	13668.00	26000	20221222	-42.46	13960	20231031	7.16	22800	-34.39	20230102	13960	7.16	20231031	26000	-42.46	20221222	13960	7.16	20231031	1.86	N	102460	500	92 억		152591	N	N	6	N	00	N
116	20231110	140727	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15000	-250	5	-1.64	273831330	18195	120.98	15250	15370	14940	19820	10680	15250	15049.81	0.82	0	1561	15730	15490	15330	15090	14930	15410	15010	93	4570	500	11280	10	1	18586811	2788	37.31	1.10	12	0.10	402.00	13668.00	26000	20221222	-42.31	13960	20231031	7.45	22800	-34.21	20230102	13960	7.45	20231031	26000	-42.31	20221222	13960	7.45	20231031	1.86	N	102460	500	92 억		152591	N	N	6	N	00	N
117	20231110	130728	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15020	-230	5	-1.51	229695920	15253	101.42	15250	15370	14940	19820	10680	15250	15059.07	0.82	0	1234	15730	15490	15330	15090	14930	15410	15010	93	4570	500	11280	10	1	18586811	2792	37.36	1.10	12	0.08	402.00	13668.00	26000	20221222	-42.23	13960	20231031	7.59	22800	-34.12	20230102	13960	7.59	20231031	26000	-42.23	20221222	13960	7.59	20231031	1.86	N	102460	500	92 억		152591	N	N	6	N	00	N
118	20231110	120731	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15080	-170	5	-1.11	225346660	14964	99.49	15250	15370	14940	19820	10680	15250	15059.25	0.82	0	1278	15730	15490	15330	15090	14930	15410	15010	93	4570	500	11280	10	1	18586811	2803	37.51	1.10	12	0.08	402.00	13668.00	26000	20221222	-42.00	13960	20231031	8.02	22800	-33.86	20230102	13960	8.02	20231031	26000	-42.00	20221222	13960	8.02	20231031	1.86	N	102460	500	92 억		152591	N	N	6	N	00	N
119	20231110	110721	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15100	-150	5	-0.98	213323150	14168	94.20	15250	15370	14940	19820	10680	15250	15056.69	0.82	0	1219	15730	15490	15330	15090	14930	15410	15010	93	4570	500	11280	10	1	18586811	2807	37.56	1.10	12	0.08	402.00	13668.00	26000	20221222	-41.92	13960	20231031	8.17	22800	-33.77	20230102	13960	8.17	20231031	26000	-41.92	20221222	13960	8.17	20231031	1.86	N	102460	500	92 억		152591	N	N	6	N	00	N
120	20231110	100729	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15090	-160	5	-1.05	168413270	11185	74.37	15250	15370	14940	19820	10680	15250	15057.06	0.82	0	-872	15730	15490	15330	15090	14930	15410	15010	93	4570	500	11280	10	1	18586811	2805	37.54	1.10	12	0.06	402.00	13668.00	26000	20221222	-41.96	13960	20231031	8.09	22800	-33.82	20230102	13960	8.09	20231031	26000	-41.96	20221222	13960	8.09	20231031	1.86	N	102460	500	92 억		152591	N	N	6	N	00	N
121	20231110	090716	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15360	110	2	0.72	23428920	1546	10.28	15250	15370	15140	19820	10680	15250	15154.54	0.82	0	1279	15730	15490	15330	15090	14930	15410	15010	93	4570	500	11280	10	1	18586811	2855	38.21	1.12	12	0.01	402.00	13668.00	26000	20221222	-40.92	13960	20231031	10.03	22800	-32.63	20230102	13960	10.03	20231031	26000	-40.92	20221222	13960	10.03	20231031	1.86	N	102460	500	92 억		152591	N	N	6	N	00	N
122	20231109	160709	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15250	-160	5	-1.04	228949550	14954	79.90	15570	15570	15170	20000	10790	15410	15310.73	0.85	0	-5016	15890	15650	15440	15200	14990	15770	15320	93	4590	500	11400	10	1	18586811	2834	37.94	1.12	12	0.08	402.00	13668.00	26000	20221222	-41.35	13960	20231031	9.24	22800	-33.11	20230102	13960	9.24	20231031	26000	-41.35	20221222	13960	9.24	20231031	1.87	N	102460	500	92 억		157709	N	N	6	N	00	N
123	20231109	150709	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15270	-140	5	-0.91	220043490	14370	76.78	15570	15570	15170	20000	10790	15410	15312.70	0.85	0	-4845	15890	15650	15440	15200	14990	15770	15320	93	4590	500	11400	10	1	18586811	2838	37.99	1.12	12	0.08	402.00	13668.00	26000	20221222	-41.27	13960	20231031	9.38	22800	-33.03	20230102	13960	9.38	20231031	26000	-41.27	20221222	13960	9.38	20231031	1.87	N	102460	500	92 억		157709	N	N	2	N	00	N
124	20231109	140707	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15210	-200	5	-1.30	203965570	13315	71.14	15570	15570	15170	20000	10790	15410	15318.48	0.85	0	-4656	15890	15650	15440	15200	14990	15770	15320	93	4590	500	11400	10	1	18586811	2827	37.84	1.11	12	0.07	402.00	13668.00	26000	20221222	-41.50	13960	20231031	8.95	22800	-33.29	20230102	13960	8.95	20231031	26000	-41.50	20221222	13960	8.95	20231031	1.87	N	102460	500	92 억		157709	N	N	2	N	00	N
125	20231109	130710	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15340	-70	5	-0.45	144549730	9415	50.30	15570	15570	15280	20000	10790	15410	15353.13	0.85	0	-3558	15890	15650	15440	15200	14990	15770	15320	93	4590	500	11400	10	1	18586811	2851	38.16	1.12	12	0.05	402.00	13668.00	26000	20221222	-41.00	13960	20231031	9.89	22800	-32.72	20230102	13960	9.89	20231031	26000	-41.00	20221222	13960	9.89	20231031	1.87	N	102460	500	92 억		157709	N	N	2	N	00	N
126	20231109	120714	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15340	-70	5	-0.45	124551050	8108	43.32	15570	15570	15280	20000	10790	15410	15361.50	0.85	0	-2518	15890	15650	15440	15200	14990	15770	15320	93	4590	500	11400	10	1	18586811	2851	38.16	1.12	12	0.04	402.00	13668.00	26000	20221222	-41.00	13960	20231031	9.89	22800	-32.72	20230102	13960	9.89	20231031	26000	-41.00	20221222	13960	9.89	20231031	1.87	N	102460	500	92 억		157709	N	N	2	N	00	N
127	20231109	110712	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15410	0	3	0.00	116366330	7575	40.47	15570	15570	15280	20000	10790	15410	15361.89	0.85	0	-2231	15890	15650	15440	15200	14990	15770	15320	93	4590	500	11400	10	1	18586811	2864	38.33	1.13	12	0.04	402.00	13668.00	26000	20221222	-40.73	13960	20231031	10.39	22800	-32.41	20230102	13960	10.39	20231031	26000	-40.73	20221222	13960	10.39	20231031	1.87	N	102460	500	92 억		157709	N	N	2	N	00	N
128	20231109	100707	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15310	-100	5	-0.65	82406270	5358	28.63	15570	15570	15310	20000	10790	15410	15380.04	0.85	0	-2061	15890	15650	15440	15200	14990	15770	15320	93	4590	500	11400	10	1	18586811	2846	38.08	1.12	12	0.03	402.00	13668.00	26000	20221222	-41.12	13960	20231031	9.67	22800	-32.85	20230102	13960	9.67	20231031	26000	-41.12	20221222	13960	9.67	20231031	1.87	N	102460	500	92 억		157709	N	N	2	N	00	N
129	20231109	090709	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15470	60	2	0.39	8399070	543	2.90	15570	15570	15430	20000	10790	15410	15467.90	0.85	0	-77	15890	15650	15440	15200	14990	15770	15320	93	4590	500	11400	10	1	18586811	2875	38.48	1.13	12	0.00	402.00	13668.00	26000	20221222	-40.50	13960	20231031	10.82	22800	-32.15	20230102	13960	10.82	20231031	26000	-40.50	20221222	13960	10.82	20231031	1.87	N	102460	500	92 억		157709	N	N	2	N	00	N
130	20231108	160703	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15410	80	2	0.52	266848880	17213	96.26	15230	15680	15230	19920	10740	15330	15502.75	0.82	0	4484	15596	15462	15306	15172	15016	15385	15095	93	4590	500	11340	10	1	18586811	2864	38.33	1.13	12	0.09	402.00	13668.00	26000	20221222	-40.73	13960	20231031	10.39	22800	-32.41	20230102	13960	10.39	20231031	26000	-40.73	20221222	13960	10.39	20231031	1.86	N	102460	500	92 억		153173	N	N	2	N	00	N
131	20231108	150707	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15410	80	2	0.52	259272320	16721	93.51	15230	15680	15230	19920	10740	15330	15505.79	0.82	0	4397	15596	15462	15306	15172	15016	15385	15095	93	4590	500	11340	10	1	18586811	2864	38.33	1.13	12	0.09	402.00	13668.00	26000	20221222	-40.73	13960	20231031	10.39	22800	-32.41	20230102	13960	10.39	20231031	26000	-40.73	20221222	13960	10.39	20231031	1.86	N	102460	500	92 억		153173	N	N	7	N	00	N
132	20231108	140704	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15540	210	2	1.37	212021310	13651	76.34	15230	15680	15230	19920	10740	15330	15531.56	0.82	0	4420	15596	15462	15306	15172	15016	15385	15095	93	4590	500	11340	10	1	18586811	2888	38.66	1.14	12	0.07	402.00	13668.00	26000	20221222	-40.23	13960	20231031	11.32	22800	-31.84	20230102	13960	11.32	20231031	26000	-40.23	20221222	13960	11.32	20231031	1.86	N	102460	500	92 억		153173	N	N	7	N	00	N
133	20231108	130702	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15580	250	2	1.63	191742210	12345	69.04	15230	15680	15230	19920	10740	15330	15531.97	0.82	0	4671	15596	15462	15306	15172	15016	15385	15095	93	4590	500	11340	10	1	18586811	2896	38.76	1.14	12	0.07	402.00	13668.00	26000	20221222	-40.08	13960	20231031	11.60	22800	-31.67	20230102	13960	11.60	20231031	26000	-40.08	20221222	13960	11.60	20231031	1.86	N	102460	500	92 억		153173	N	N	7	N	00	N
134	20231108	120658	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15560	230	2	1.50	169364130	10907	61.00	15230	15680	15230	19920	10740	15330	15528.02	0.82	0	4955	15596	15462	15306	15172	15016	15385	15095	93	4590	500	11340	10	1	18586811	2892	38.71	1.14	12	0.06	402.00	13668.00	26000	20221222	-40.15	13960	20231031	11.46	22800	-31.75	20230102	13960	11.46	20231031	26000	-40.15	20221222	13960	11.46	20231031	1.86	N	102460	500	92 억		153173	N	N	7	N	00	N
135	20231108	110704	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15500	170	2	1.11	149455610	9626	53.83	15230	15680	15230	19920	10740	15330	15526.24	0.82	0	4510	15596	15462	15306	15172	15016	15385	15095	93	4590	500	11340	10	1	18586811	2881	38.56	1.13	12	0.05	402.00	13668.00	26000	20221222	-40.38	13960	20231031	11.03	22800	-32.02	20230102	13960	11.03	20231031	26000	-40.38	20221222	13960	11.03	20231031	1.86	N	102460	500	92 억		153173	N	N	7	N	00	N
136	20231108	100704	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15460	130	2	0.85	131874440	8491	47.49	15230	15680	15230	19920	10740	15330	15531.08	0.82	0	4049	15596	15462	15306	15172	15016	15385	15095	93	4590	500	11340	10	1	18586811	2874	38.46	1.13	12	0.05	402.00	13668.00	26000	20221222	-40.54	13960	20231031	10.74	22800	-32.19	20230102	13960	10.74	20231031	26000	-40.54	20221222	13960	10.74	20231031	1.86	N	102460	500	92 억		153173	N	N	7	N	00	N
137	20231108	090701	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15500	170	2	1.11	29094080	1889	10.56	15230	15580	15230	19920	10740	15330	15401.84	0.82	0	147	15596	15462	15306	15172	15016	15385	15095	93	4590	500	11340	10	1	18586811	2881	38.56	1.13	12	0.01	402.00	13668.00	26000	20221222	-40.38	13960	20231031	11.03	22800	-32.02	20230102	13960	11.03	20231031	26000	-40.38	20221222	13960	11.03	20231031	1.86	N	102460	500	92 억		153173	N	N	7	N	00	N
138	20231107	160704	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15330	-50	5	-0.33	273205430	17881	71.83	15350	15440	15150	19990	10770	15380	15279.09	0.84	0	-3203	15666	15522	15316	15172	14966	15595	15245	93	4610	500	11380	10	1	18586811	2849	38.13	1.12	12	0.10	402.00	13668.00	26000	20221222	-41.04	13960	20231031	9.81	22800	-32.76	20230102	13960	9.81	20231031	26000	-41.04	20221222	13960	9.81	20231031	1.86	N	102460	500	92 억		156442	N	N	7	N	00	N
139	20231107	150704	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15240	-140	5	-0.91	263060340	17218	69.17	15350	15440	15150	19990	10770	15380	15278.22	0.84	0	-3300	15666	15522	15316	15172	14966	15595	15245	93	4610	500	11380	10	1	18586811	2833	37.91	1.12	12	0.09	402.00	13668.00	26000	20221222	-41.38	13960	20231031	9.17	22800	-33.16	20230102	13960	9.17	20231031	26000	-41.38	20221222	13960	9.17	20231031	1.86	N	102460	500	92 억		156442	N	N	2	N	00	N
140	20231107	140708	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15300	-80	5	-0.52	217338810	14221	57.13	15350	15440	15180	19990	10770	15380	15282.95	0.84	0	-3547	15666	15522	15316	15172	14966	15595	15245	93	4610	500	11380	10	1	18586811	2844	38.06	1.12	12	0.08	402.00	13668.00	26000	20221222	-41.15	13960	20231031	9.60	22800	-32.89	20230102	13960	9.60	20231031	26000	-41.15	20221222	13960	9.60	20231031	1.86	N	102460	500	92 억		156442	N	N	2	N	00	N
141	20231107	130706	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15230	-150	5	-0.98	183754410	12016	48.27	15350	15440	15180	19990	10770	15380	15292.48	0.84	0	-4044	15666	15522	15316	15172	14966	15595	15245	93	4610	500	11380	10	1	18586811	2831	37.89	1.11	12	0.06	402.00	13668.00	26000	20221222	-41.42	13960	20231031	9.10	22800	-33.20	20230102	13960	9.10	20231031	26000	-41.42	20221222	13960	9.10	20231031	1.86	N	102460	500	92 억		156442	N	N	2	N	00	N
142	20231107	120702	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15230	-150	5	-0.98	146068860	9537	38.31	15350	15440	15200	19990	10770	15380	15316.02	0.84	0	-2440	15666	15522	15316	15172	14966	15595	15245	93	4610	500	11380	10	1	18586811	2831	37.89	1.11	12	0.05	402.00	13668.00	26000	20221222	-41.42	13960	20231031	9.10	22800	-33.20	20230102	13960	9.10	20231031	26000	-41.42	20221222	13960	9.10	20231031	1.86	N	102460	500	92 억		156442	N	N	2	N	00	N
143	20231107	110702	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15380	0	3	0.00	94185960	6145	24.68	15350	15440	15200	19990	10770	15380	15327.25	0.84	0	86	15666	15522	15316	15172	14966	15595	15245	93	4610	500	11380	10	1	18586811	2859	38.26	1.13	12	0.03	402.00	13668.00	26000	20221222	-40.85	13960	20231031	10.17	22800	-32.54	20230102	13960	10.17	20231031	26000	-40.85	20221222	13960	10.17	20231031	1.86	N	102460	500	92 억		156442	N	N	2	N	00	N
144	20231107	100710	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15370	-10	5	-0.07	70757290	4619	18.55	15350	15440	15200	19990	10770	15380	15318.75	0.84	0	172	15666	15522	15316	15172	14966	15595	15245	93	4610	500	11380	10	1	18586811	2857	38.23	1.12	12	0.02	402.00	13668.00	26000	20221222	-40.88	13960	20231031	10.10	22800	-32.59	20230102	13960	10.10	20231031	26000	-40.88	20221222	13960	10.10	20231031	1.86	N	102460	500	92 억		156442	N	N	2	N	00	N
145	20231107	090653	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15200	-180	5	-1.17	41607980	2723	10.94	15350	15350	15200	19990	10770	15380	15280.20	0.84	0	-84	15666	15522	15316	15172	14966	15595	15245	93	4610	500	11380	10	1	18586811	2825	37.81	1.11	12	0.01	402.00	13668.00	26000	20221222	-41.54	13960	20231031	8.88	22800	-33.33	20230102	13960	8.88	20231031	26000	-41.54	20221222	13960	8.88	20231031	1.86	N	102460	500	92 억		156442	N	N	2	N	00	N
146	20231106	160647	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15380	310	2	2.06	379769200	24822	146.44	15210	15460	15110	19590	10550	15070	15299.48	0.83	0	2866	15343	15206	14943	14806	14543	15275	14875	93	4520	500	11150	10	1	18586811	2859	38.26	1.13	12	0.13	402.00	13668.00	26000	20221222	-40.85	13960	20231031	10.17	22800	-32.54	20230102	13960	10.17	20231031	26000	-40.85	20221222	13960	10.17	20231031	1.89	N	102460	500	92 억		153509	N	N	2	N	00	N
147	20231106	150650	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15380	310	2	2.06	344700240	22539	132.97	15210	15460	15110	19590	10550	15070	15293.50	0.83	0	3144	15343	15206	14943	14806	14543	15275	14875	93	4520	500	11150	10	1	18586811	2859	38.26	1.13	12	0.12	402.00	13668.00	26000	20221222	-40.85	13960	20231031	10.17	22800	-32.54	20230102	13960	10.17	20231031	26000	-40.85	20221222	13960	10.17	20231031	1.89	N	102460	500	92 억		153509	N	N	5	N	00	N
148	20231106	140648	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15410	340	2	2.26	336194270	21985	129.71	15210	15460	15110	19590	10550	15070	15291.98	0.83	0	2983	15343	15206	14943	14806	14543	15275	14875	93	4520	500	11150	10	1	18586811	2864	38.33	1.13	12	0.12	402.00	13668.00	26000	20221222	-40.73	13960	20231031	10.39	22800	-32.41	20230102	13960	10.39	20231031	26000	-40.73	20221222	13960	10.39	20231031	1.89	N	102460	500	92 억		153509	N	N	5	N	00	N
149	20231106	130655	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15400	330	2	2.19	281455630	18427	108.71	15210	15460	15110	19590	10550	15070	15274.09	0.83	0	2233	15343	15206	14943	14806	14543	15275	14875	93	4520	500	11150	10	1	18586811	2862	38.31	1.13	12	0.10	402.00	13668.00	26000	20221222	-40.77	13960	20231031	10.32	22800	-32.46	20230102	13960	10.32	20231031	26000	-40.77	20221222	13960	10.32	20231031	1.89	N	102460	500	92 억		153509	N	N	5	N	00	N
150	20231106	120651	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15260	190	2	1.26	187198820	12283	72.47	15210	15320	15110	19590	10550	15070	15240.48	0.83	0	-995	15343	15206	14943	14806	14543	15275	14875	93	4520	500	11150	10	1	18586811	2836	37.96	1.12	12	0.07	402.00	13668.00	26000	20221222	-41.31	13960	20231031	9.31	22800	-33.07	20230102	13960	9.31	20231031	26000	-41.31	20221222	13960	9.31	20231031	1.89	N	102460	500	92 억		153509	N	N	5	N	00	N
151	20231106	110651	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15240	170	2	1.13	138914100	9123	53.82	15210	15290	15110	19590	10550	15070	15226.80	0.83	0	-1382	15343	15206	14943	14806	14543	15275	14875	93	4520	500	11150	10	1	18586811	2833	37.91	1.12	12	0.05	402.00	13668.00	26000	20221222	-41.38	13960	20231031	9.17	22800	-33.16	20230102	13960	9.17	20231031	26000	-41.38	20221222	13960	9.17	20231031	1.89	N	102460	500	92 억		153509	N	N	5	N	00	N
152	20231106	100629	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15220	150	2	1.00	83434340	5484	32.35	15210	15270	15110	19590	10550	15070	15214.14	0.83	0	-2223	15343	15206	14943	14806	14543	15275	14875	93	4520	500	11150	10	1	18586811	2829	37.86	1.11	12	0.03	402.00	13668.00	26000	20221222	-41.46	13960	20231031	9.03	22800	-33.25	20230102	13960	9.03	20231031	26000	-41.46	20221222	13960	9.03	20231031	1.89	N	102460	500	92 억		153509	N	N	5	N	00	N
153	20231106	090652	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15250	180	2	1.19	39546640	2594	15.30	15210	15270	15110	19590	10550	15070	15245.43	0.83	0	-2118	15343	15206	14943	14806	14543	15275	14875	93	4520	500	11150	10	1	18586811	2834	37.94	1.12	12	0.01	402.00	13668.00	26000	20221222	-41.35	13960	20231031	9.24	22800	-33.11	20230102	13960	9.24	20231031	26000	-41.35	20221222	13960	9.24	20231031	1.89	N	102460	500	92 억		153509	N	N	5	N	00	N
154	20231103	160643	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15070	340	2	2.31	251098150	16870	52.33	14740	15080	14680	19140	10320	14730	14884.30	0.81	0	3633	15143	14936	14573	14366	14003	15040	14470	93	4410	500	10900	10	1	18586811	2801	37.49	1.10	12	0.09	402.00	13668.00	26000	20221222	-42.04	13960	20231031	7.95	22800	-33.90	20230102	13960	7.95	20231031	26000	-42.04	20221222	13960	7.95	20231031	1.88	N	102460	500	92 억		149914	N	N	5	N	00	N
155	20231103	150640	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15060	330	2	2.24	242578670	16304	50.58	14740	15080	14680	19140	10320	14730	14878.48	0.81	0	3651	15143	14936	14573	14366	14003	15040	14470	93	4410	500	10900	10	1	18586811	2799	37.46	1.10	12	0.09	402.00	13668.00	26000	20221222	-42.08	13960	20231031	7.88	22800	-33.95	20230102	13960	7.88	20231031	26000	-42.08	20221222	13960	7.88	20231031	1.88	N	102460	500	92 억		149914	N	N	0	N	00	N
156	20231103	140642	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15030	300	2	2.04	218680030	14711	45.63	14740	15040	14680	19140	10320	14730	14865.07	0.81	0	3506	15143	14936	14573	14366	14003	15040	14470	93	4410	500	10900	10	1	18586811	2794	37.39	1.10	12	0.08	402.00	13668.00	26000	20221222	-42.19	13960	20231031	7.66	22800	-34.08	20230102	13960	7.66	20231031	26000	-42.19	20221222	13960	7.66	20231031	1.88	N	102460	500	92 억		149914	N	N	0	N	00	N
157	20231103	130641	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15000	270	2	1.83	192251220	12947	40.16	14740	15000	14680	19140	10320	14730	14849.09	0.81	0	3095	15143	14936	14573	14366	14003	15040	14470	93	4410	500	10900	10	1	18586811	2788	37.31	1.10	12	0.07	402.00	13668.00	26000	20221222	-42.31	13960	20231031	7.45	22800	-34.21	20230102	13960	7.45	20231031	26000	-42.31	20221222	13960	7.45	20231031	1.88	N	102460	500	92 억		149914	N	N	0	N	00	N
158	20231103	120641	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14940	210	2	1.43	138969880	9383	29.11	14740	14950	14680	19140	10320	14730	14810.82	0.81	0	2308	15143	14936	14573	14366	14003	15040	14470	93	4410	500	10900	10	1	18586811	2777	37.16	1.09	12	0.05	402.00	13668.00	26000	20221222	-42.54	13960	20231031	7.02	22800	-34.47	20230102	13960	7.02	20231031	26000	-42.54	20221222	13960	7.02	20231031	1.88	N	102460	500	92 억		149914	N	N	0	N	00	N
159	20231103	110646	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14810	80	2	0.54	96461800	6524	20.24	14740	14880	14680	19140	10320	14730	14785.68	0.81	0	-224	15143	14936	14573	14366	14003	15040	14470	93	4410	500	10900	10	1	18586811	2753	36.84	1.08	12	0.04	402.00	13668.00	26000	20221222	-43.04	13960	20231031	6.09	22800	-35.04	20230102	13960	6.09	20231031	26000	-43.04	20221222	13960	6.09	20231031	1.88	N	102460	500	92 억		149914	N	N	0	N	00	N
160	20231103	100633	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14730	0	3	0.00	43127760	2923	9.07	14740	14850	14680	19140	10320	14730	14754.62	0.81	0	-1510	15143	14936	14573	14366	14003	15040	14470	93	4410	500	10900	10	1	18586811	2738	36.64	1.08	12	0.02	402.00	13668.00	26000	20221222	-43.35	13960	20231031	5.52	22800	-35.39	20230102	13960	5.52	20231031	26000	-43.35	20221222	13960	5.52	20231031	1.88	N	102460	500	92 억		149914	N	N	0	N	00	N
161	20231103	090636	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14840	110	2	0.75	6083260	410	1.27	14740	14850	14740	19140	10320	14730	14837.22	0.81	0	-237	15143	14936	14573	14366	14003	15040	14470	93	4410	500	10900	10	1	18586811	2758	36.92	1.09	12	0.00	402.00	13668.00	26000	20221222	-42.92	13960	20231031	6.30	22800	-34.91	20230102	13960	6.30	20231031	26000	-42.92	20221222	13960	6.30	20231031	1.88	N	102460	500	92 억		149914	N	N	0	N	00	N
162	20231102	160636	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14730	570	2	4.03	471836560	32236	168.70	14210	14780	14210	18400	9920	14160	14636.70	0.72	0	17619	14506	14332	14216	14042	13926	14420	14130	93	4240	500	10470	10	1	18586811	2738	36.64	1.08	12	0.17	402.00	13668.00	26000	20221222	-43.35	13960	20231031	5.52	22800	-35.39	20230102	13960	5.52	20231031	26000	-43.35	20221222	13960	5.52	20231031	1.90	N	102460	500	92 억		132982	N	N	0	N	00	N
163	20231102	150643	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14710	550	2	3.88	433557470	29636	155.10	14210	14780	14210	18400	9920	14160	14629.42	0.72	0	16437	14506	14332	14216	14042	13926	14420	14130	93	4240	500	10470	10	1	18586811	2734	36.59	1.08	12	0.16	402.00	13668.00	26000	20221222	-43.42	13960	20231031	5.37	22800	-35.48	20230102	13960	5.37	20231031	26000	-43.42	20221222	13960	5.37	20231031	1.90	N	102460	500	92 억		132982	N	N	0	N	00	N
164	20231102	140632	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14690	530	2	3.74	365501540	25004	130.86	14210	14780	14210	18400	9920	14160	14617.72	0.72	0	13823	14506	14332	14216	14042	13926	14420	14130	93	4240	500	10470	10	1	18586811	2730	36.54	1.07	12	0.13	402.00	13668.00	26000	20221222	-43.50	13960	20231031	5.23	22800	-35.57	20230102	13960	5.23	20231031	26000	-43.50	20221222	13960	5.23	20231031	1.90	N	102460	500	92 억		132982	N	N	0	N	00	N
165	20231102	130637	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14700	540	2	3.81	356304320	24376	127.57	14210	14780	14210	18400	9920	14160	14617.01	0.72	0	13548	14506	14332	14216	14042	13926	14420	14130	93	4240	500	10470	10	1	18586811	2732	36.57	1.08	12	0.13	402.00	13668.00	26000	20221222	-43.46	13960	20231031	5.30	22800	-35.53	20230102	13960	5.30	20231031	26000	-43.46	20221222	13960	5.30	20231031	1.90	N	102460	500	92 억		132982	N	N	0	N	00	N
166	20231102	120633	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14590	430	2	3.04	266543630	18257	95.55	14210	14770	14210	18400	9920	14160	14599.53	0.72	0	8636	14506	14332	14216	14042	13926	14420	14130	93	4240	500	10470	10	1	18586811	2712	36.29	1.07	12	0.10	402.00	13668.00	26000	20221222	-43.88	13960	20231031	4.51	22800	-36.01	20230102	13960	4.51	20231031	26000	-43.88	20221222	13960	4.51	20231031	1.90	N	102460	500	92 억		132982	N	N	0	N	00	N
167	20231102	110633	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14720	560	2	3.95	226995460	15554	81.40	14210	14770	14210	18400	9920	14160	14594.02	0.72	0	7325	14506	14332	14216	14042	13926	14420	14130	93	4240	500	10470	10	1	18586811	2736	36.62	1.08	12	0.08	402.00	13668.00	26000	20221222	-43.38	13960	20231031	5.44	22800	-35.44	20230102	13960	5.44	20231031	26000	-43.38	20221222	13960	5.44	20231031	1.90	N	102460	500	92 억		132982	N	N	0	N	00	N
168	20231102	100635	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14670	510	2	3.60	182141040	12505	65.44	14210	14770	14210	18400	9920	14160	14565.46	0.72	0	4875	14506	14332	14216	14042	13926	14420	14130	93	4240	500	10470	10	1	18586811	2727	36.49	1.07	12	0.07	402.00	13668.00	26000	20221222	-43.58	13960	20231031	5.09	22800	-35.66	20230102	13960	5.09	20231031	26000	-43.58	20221222	13960	5.09	20231031	1.90	N	102460	500	92 억		132982	N	N	0	N	00	N
169	20231102	090638	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14390	230	2	1.62	36995750	2561	13.40	14210	14510	14210	18400	9920	14160	14445.82	0.72	0	1464	14506	14332	14216	14042	13926	14420	14130	93	4240	500	10470	10	1	18586811	2675	35.80	1.05	12	0.01	402.00	13668.00	26000	20221222	-44.65	13960	20231031	3.08	22800	-36.89	20230102	13960	3.08	20231031	26000	-44.65	20221222	13960	3.08	20231031	1.90	N	102460	500	92 억		132982	N	N	0	N	00	N
170	20231101	160632	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14160	50	2	0.35	266668620	18814	51.63	14120	14390	14100	18340	9880	14110	14173.95	0.72	0	29	14943	14526	14243	13826	13543	14385	13685	93	4230	500	10440	10	1	18586811	2632	35.22	1.04	12	0.10	402.00	13668.00	26000	20221222	-45.54	13960	20231031	1.43	22800	-37.89	20230102	13960	1.43	20231031	26000	-45.54	20221222	13960	1.43	20231031	1.89	N	102460	500	92 억		134177	N	N	0	N	00	N
171	20231101	150633	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14140	30	2	0.21	233504530	16466	45.19	14120	14390	14110	18340	9880	14110	14181.01	0.72	0	-149	14943	14526	14243	13826	13543	14385	13685	93	4230	500	10440	10	1	18586811	2628	35.17	1.03	12	0.09	402.00	13668.00	26000	20221222	-45.62	13960	20231031	1.29	22800	-37.98	20230102	13960	1.29	20231031	26000	-45.62	20221222	13960	1.29	20231031	1.89	N	102460	500	92 억		134177	N	N	0	N	00	N
172	20231101	140627	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14170	60	2	0.43	172079990	12124	33.27	14120	14390	14120	18340	9880	14110	14193.33	0.72	0	1744	14943	14526	14243	13826	13543	14385	13685	93	4230	500	10440	10	1	18586811	2634	35.25	1.04	12	0.07	402.00	13668.00	26000	20221222	-45.50	13960	20231031	1.50	22800	-37.85	20230102	13960	1.50	20231031	26000	-45.50	20221222	13960	1.50	20231031	1.89	N	102460	500	92 억		134177	N	N	0	N	00	N
173	20231101	130632	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14200	90	2	0.64	162343460	11437	31.39	14120	14390	14120	18340	9880	14110	14194.58	0.72	0	1747	14943	14526	14243	13826	13543	14385	13685	93	4230	500	10440	10	1	18586811	2639	35.32	1.04	12	0.06	402.00	13668.00	26000	20221222	-45.38	13960	20231031	1.72	22800	-37.72	20230102	13960	1.72	20231031	26000	-45.38	20221222	13960	1.72	20231031	1.89	N	102460	500	92 억		134177	N	N	0	N	00	N
174	20231101	120647	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14220	110	2	0.78	142800450	10057	27.60	14120	14390	14120	18340	9880	14110	14199.11	0.72	0	1720	14943	14526	14243	13826	13543	14385	13685	93	4230	500	10440	10	1	18586811	2643	35.37	1.04	12	0.05	402.00	13668.00	26000	20221222	-45.31	13960	20231031	1.86	22800	-37.63	20230102	13960	1.86	20231031	26000	-45.31	20221222	13960	1.86	20231031	1.89	N	102460	500	92 억		134177	N	N	0	N	00	N
175	20231101	110649	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14200	90	2	0.64	99144660	6972	19.13	14120	14390	14120	18340	9880	14110	14220.40	0.72	0	1120	14943	14526	14243	13826	13543	14385	13685	93	4230	500	10440	10	1	18586811	2639	35.32	1.04	12	0.04	402.00	13668.00	26000	20221222	-45.38	13960	20231031	1.72	22800	-37.72	20230102	13960	1.72	20231031	26000	-45.38	20221222	13960	1.72	20231031	1.89	N	102460	500	92 억		134177	N	N	0	N	00	N
176	20231101	100642	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14290	180	2	1.28	83358010	5862	16.09	14120	14390	14120	18340	9880	14110	14220.06	0.72	0	1563	14943	14526	14243	13826	13543	14385	13685	93	4230	500	10440	10	1	18586811	2656	35.55	1.05	12	0.03	402.00	13668.00	26000	20221222	-45.04	13960	20231031	2.36	22800	-37.32	20230102	13960	2.36	20231031	26000	-45.04	20221222	13960	2.36	20231031	1.89	N	102460	500	92 억		134177	N	N	0	N	00	N
177	20231101	090642	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14190	80	2	0.57	29815520	2091	5.74	14120	14390	14120	18340	9880	14110	14258.98	0.72	0	-29	14943	14526	14243	13826	13543	14385	13685	93	4230	500	10440	10	1	18586811	2637	35.30	1.04	12	0.01	402.00	13668.00	26000	20221222	-45.42	13960	20231031	1.65	22800	-37.76	20230102	13960	1.65	20231031	26000	-45.42	20221222	13960	1.65	20231031	1.89	N	102460	500	92 억		134177	N	N	0	N	00	N