KissMeData/016580/price/prices-20231101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

2024-11-17 15:27:48 +09:00

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160329	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13980	40	2	0.29	1092586700	76657	229.59	14200	14700	13940	18120	9760	13940	14252.97	11.29	-4708	14353	14146	14013	13806	13673	14080	13740	97	4180	500	10310	10	1	18600070	2600	10.87	0.76	12	0.41	1286.00	18451.00	18150	20221215	-22.98	12410	20230726	12.65	17650	-20.79	20230102	12410	12.65	20230726	18150	-22.98	20221215	12410	12.65	20230726	0.57	N	016580	500	97 억	2099547	N	N	1	N	N
3	20231130	150329	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13960	20	2	0.14	1042034710	73038	218.75	14200	14700	13960	18120	9760	13940	14267.02	11.29	-5016	14353	14146	14013	13806	13673	14080	13740	97	4180	500	10310	10	1	18600070	2597	10.86	0.76	12	0.39	1286.00	18451.00	18150	20221215	-23.09	12410	20230726	12.49	17650	-20.91	20230102	12410	12.49	20230726	18150	-23.09	20221215	12410	12.49	20230726	0.57	N	016580	500	97 억	2099547	N	N	0	N	N
4	20231130	140328	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14030	90	2	0.65	906099930	63331	189.68	14200	14700	14010	18120	9760	13940	14307.37	11.29	-5218	14353	14146	14013	13806	13673	14080	13740	97	4180	500	10310	10	1	18600070	2610	10.91	0.76	12	0.34	1286.00	18451.00	18150	20221215	-22.70	12410	20230726	13.05	17650	-20.51	20230102	12410	13.05	20230726	18150	-22.70	20221215	12410	13.05	20230726	0.57	N	016580	500	97 억	2099547	N	N	0	N	N
5	20231130	130327	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14110	170	2	1.22	822590340	57389	171.88	14200	14700	14090	18120	9760	13940	14333.59	11.29	-4185	14353	14146	14013	13806	13673	14080	13740	97	4180	500	10310	10	1	18600070	2624	10.97	0.76	12	0.31	1286.00	18451.00	18150	20221215	-22.26	12410	20230726	13.70	17650	-20.06	20230102	12410	13.70	20230726	18150	-22.26	20221215	12410	13.70	20230726	0.57	N	016580	500	97 억	2099547	N	N	0	N	N
6	20231130	120333	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14220	280	2	2.01	743199060	51773	155.06	14200	14700	14130	18120	9760	13940	14354.95	11.29	-3809	14353	14146	14013	13806	13673	14080	13740	97	4180	500	10310	10	1	18600070	2645	11.06	0.77	12	0.28	1286.00	18451.00	18150	20221215	-21.65	12410	20230726	14.59	17650	-19.43	20230102	12410	14.59	20230726	18150	-21.65	20221215	12410	14.59	20230726	0.57	N	016580	500	97 억	2099547	N	N	0	N	N
7	20231130	110329	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14190	250	2	1.79	697269990	48532	145.35	14200	14700	14130	18120	9760	13940	14367.22	11.29	-3126	14353	14146	14013	13806	13673	14080	13740	97	4180	500	10310	10	1	18600070	2639	11.03	0.77	12	0.26	1286.00	18451.00	18150	20221215	-21.82	12410	20230726	14.34	17650	-19.60	20230102	12410	14.34	20230726	18150	-21.82	20221215	12410	14.34	20230726	0.57	N	016580	500	97 억	2099547	N	N	0	N	N
8	20231130	100326	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14260	320	2	2.30	574939980	39966	119.70	14200	14700	14130	18120	9760	13940	14385.73	11.29	-742	14353	14146	14013	13806	13673	14080	13740	97	4180	500	10310	10	1	18600070	2652	11.09	0.77	12	0.21	1286.00	18451.00	18150	20221215	-21.43	12410	20230726	14.91	17650	-19.21	20230102	12410	14.91	20230726	18150	-21.43	20221215	12410	14.91	20230726	0.57	N	016580	500	97 억	2099547	N	N	0	N	N
9	20231130	090329	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14300	360	2	2.58	182666590	12732	38.13	14200	14610	14200	18120	9760	13940	14347.05	11.29	-1003	14353	14146	14013	13806	13673	14080	13740	97	4180	500	10310	10	1	18600070	2660	11.12	0.78	12	0.07	1286.00	18451.00	18150	20221215	-21.21	12410	20230726	15.23	17650	-18.98	20230102	12410	15.23	20230726	18150	-21.21	20221215	12410	15.23	20230726	0.57	N	016580	500	97 억	2099547	N	N	0	N	N
10	20231129	160327	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13940	-290	5	-2.04	448154080	32016	233.86	14220	14220	13880	18490	9970	14230	13997.82	11.30	-1443	14396	14312	14246	14162	14096	14280	14130	97	4260	500	10530	10	1	18600070	2593	10.84	0.76	12	0.17	1286.00	18451.00	18150	20221215	-23.20	12410	20230726	12.33	17650	-21.02	20230102	12410	12.33	20230726	18150	-23.20	20221215	12410	12.33	20230726	0.56	N	016580	500	97 억	2101081	N	N	0	N	N
11	20231129	150328	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13910	-320	5	-2.25	434603800	31044	226.76	14220	14220	13880	18490	9970	14230	13999.61	11.30	-1209	14396	14312	14246	14162	14096	14280	14130	97	4260	500	10530	10	1	18600070	2587	10.82	0.75	12	0.17	1286.00	18451.00	18150	20221215	-23.36	12410	20230726	12.09	17650	-21.19	20230102	12410	12.09	20230726	18150	-23.36	20221215	12410	12.09	20230726	0.56	N	016580	500	97 억	2101081	N	N	0	N	N
12	20231129	140328	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14010	-220	5	-1.55	250729680	17858	130.45	14220	14220	13990	18490	9970	14230	14040.19	11.30	-315	14396	14312	14246	14162	14096	14280	14130	97	4260	500	10530	10	1	18600070	2606	10.89	0.76	12	0.10	1286.00	18451.00	18150	20221215	-22.81	12410	20230726	12.89	17650	-20.62	20230102	12410	12.89	20230726	18150	-22.81	20221215	12410	12.89	20230726	0.56	N	016580	500	97 억	2101081	N	N	0	N	N
13	20231129	130330	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14020	-210	5	-1.48	234648040	16711	122.07	14220	14220	13990	18490	9970	14230	14041.53	11.30	-179	14396	14312	14246	14162	14096	14280	14130	97	4260	500	10530	10	1	18600070	2608	10.90	0.76	12	0.09	1286.00	18451.00	18150	20221215	-22.75	12410	20230726	12.97	17650	-20.57	20230102	12410	12.97	20230726	18150	-22.75	20221215	12410	12.97	20230726	0.56	N	016580	500	97 억	2101081	N	N	0	N	N
14	20231129	120329	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14020	-210	5	-1.48	219436450	15626	114.14	14220	14220	13990	18490	9970	14230	14043.03	11.30	19	14396	14312	14246	14162	14096	14280	14130	97	4260	500	10530	10	1	18600070	2608	10.90	0.76	12	0.08	1286.00	18451.00	18150	20221215	-22.75	12410	20230726	12.97	17650	-20.57	20230102	12410	12.97	20230726	18150	-22.75	20221215	12410	12.97	20230726	0.56	N	016580	500	97 억	2101081	N	N	0	N	N
15	20231129	110328	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14000	-230	5	-1.62	192193390	13681	99.93	14220	14220	13990	18490	9970	14230	14048.20	11.30	9	14396	14312	14246	14162	14096	14280	14130	97	4260	500	10530	10	1	18600070	2604	10.89	0.76	12	0.07	1286.00	18451.00	18150	20221215	-22.87	12410	20230726	12.81	17650	-20.68	20230102	12410	12.81	20230726	18150	-22.87	20221215	12410	12.81	20230726	0.56	N	016580	500	97 억	2101081	N	N	0	N	N
16	20231129	100326	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14000	-230	5	-1.62	128538530	9136	66.73	14220	14220	13990	18490	9970	14230	14069.45	11.30	33	14396	14312	14246	14162	14096	14280	14130	97	4260	500	10530	10	1	18600070	2604	10.89	0.76	12	0.05	1286.00	18451.00	18150	20221215	-22.87	12410	20230726	12.81	17650	-20.68	20230102	12410	12.81	20230726	18150	-22.87	20221215	12410	12.81	20230726	0.56	N	016580	500	97 억	2101081	N	N	0	N	N
17	20231129	090326	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14180	-50	5	-0.35	2430390	171	1.25	14220	14220	14180	18490	9970	14230	14212.81	11.30	-39	14396	14312	14246	14162	14096	14280	14130	97	4260	500	10530	10	1	18600070	2637	11.03	0.77	12	0.00	1286.00	18451.00	18150	20221215	-21.87	12410	20230726	14.26	17650	-19.66	20230102	12410	14.26	20230726	18150	-21.87	20221215	12410	14.26	20230726	0.56	N	016580	500	97 억	2101081	N	N	0	N	N
18	20231128	160327	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14230	-100	5	-0.70	194440710	13689	94.32	14330	14330	14180	18620	10040	14330	14204.15	11.31	-1793	14703	14516	14363	14176	14023	14440	14100	97	4290	500	10600	10	1	18600070	2647	11.07	0.77	12	0.07	1286.00	18451.00	18150	20221215	-21.60	12410	20230726	14.67	17650	-19.38	20230102	12410	14.67	20230726	18150	-21.60	20221215	12410	14.67	20230726	0.56	N	016580	500	97 억	2102861	N	N	0	N	N
19	20231128	150308	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14190	-140	5	-0.98	186462010	13128	90.45	14330	14330	14180	18620	10040	14330	14203.38	11.31	-1745	14703	14516	14363	14176	14023	14440	14100	97	4290	500	10600	10	1	18600070	2639	11.03	0.77	12	0.07	1286.00	18451.00	18150	20221215	-21.82	12410	20230726	14.34	17650	-19.60	20230102	12410	14.34	20230726	18150	-21.82	20221215	12410	14.34	20230726	0.56	N	016580	500	97 억	2102861	N	N	0	N	N
20	20231128	140326	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14190	-140	5	-0.98	161008270	11334	78.09	14330	14330	14180	18620	10040	14330	14205.78	11.31	-1407	14703	14516	14363	14176	14023	14440	14100	97	4290	500	10600	10	1	18600070	2639	11.03	0.77	12	0.06	1286.00	18451.00	18150	20221215	-21.82	12410	20230726	14.34	17650	-19.60	20230102	12410	14.34	20230726	18150	-21.82	20221215	12410	14.34	20230726	0.56	N	016580	500	97 억	2102861	N	N	0	N	N
21	20231128	130325	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14190	-140	5	-0.98	140261980	9872	68.02	14330	14330	14180	18620	10040	14330	14208.06	11.31	-1384	14703	14516	14363	14176	14023	14440	14100	97	4290	500	10600	10	1	18600070	2639	11.03	0.77	12	0.05	1286.00	18451.00	18150	20221215	-21.82	12410	20230726	14.34	17650	-19.60	20230102	12410	14.34	20230726	18150	-21.82	20221215	12410	14.34	20230726	0.56	N	016580	500	97 억	2102861	N	N	0	N	N
22	20231128	120325	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14200	-130	5	-0.91	103610540	7290	50.23	14330	14330	14190	18620	10040	14330	14212.69	11.31	-1150	14703	14516	14363	14176	14023	14440	14100	97	4290	500	10600	10	1	18600070	2641	11.04	0.77	12	0.04	1286.00	18451.00	18150	20221215	-21.76	12410	20230726	14.42	17650	-19.55	20230102	12410	14.42	20230726	18150	-21.76	20221215	12410	14.42	20230726	0.56	N	016580	500	97 억	2102861	N	N	0	N	N
23	20231128	110325	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14200	-130	5	-0.91	84493250	5944	40.95	14330	14330	14190	18620	10040	14330	14214.88	11.31	-1087	14703	14516	14363	14176	14023	14440	14100	97	4290	500	10600	10	1	18600070	2641	11.04	0.77	12	0.03	1286.00	18451.00	18150	20221215	-21.76	12410	20230726	14.42	17650	-19.55	20230102	12410	14.42	20230726	18150	-21.76	20221215	12410	14.42	20230726	0.56	N	016580	500	97 억	2102861	N	N	0	N	N
24	20231128	100326	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14220	-110	5	-0.77	25219330	1772	12.21	14330	14330	14210	18620	10040	14330	14232.13	11.31	-629	14703	14516	14363	14176	14023	14440	14100	97	4290	500	10600	10	1	18600070	2645	11.06	0.77	12	0.01	1286.00	18451.00	18150	20221215	-21.65	12410	20230726	14.59	17650	-19.43	20230102	12410	14.59	20230726	18150	-21.65	20221215	12410	14.59	20230726	0.56	N	016580	500	97 억	2102861	N	N	0	N	N
25	20231128	090324	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14290	-40	5	-0.28	257710	18	0.12	14330	14330	14290	18620	10040	14330	14317.22	11.31	-5	14703	14516	14363	14176	14023	14440	14100	97	4290	500	10600	10	1	18600070	2658	11.11	0.77	12	0.00	1286.00	18451.00	18150	20221215	-21.27	12410	20230726	15.15	17650	-19.04	20230102	12410	15.15	20230726	18150	-21.27	20221215	12410	15.15	20230726	0.56	N	016580	500	97 억	2102861	N	N	0	N	N
26	20231127	160326	57	100.00	KOSPI	의약품	N	N	N	N		N	14330	-150	5	-1.04	207539500	14508	248.17	14500	14550	14210	18820	10140	14480	14305.17	11.31	-2883	14653	14566	14503	14416	14353	14535	14385	97	4340	500	10710	10	1	18600070	2665	11.14	0.78	12	0.08	1286.00	18451.00	18150	20221215	-21.05	12410	20230726	15.47	17650	-18.81	20230102	12410	15.47	20230726	18150	-21.05	20221215	12410	15.47	20230726	0.56	N	016580	500	97 억	2103346	N	N	0	N	N
27	20231127	150324	57	100.00	KOSPI	의약품	N	N	N	N		N	14270	-210	5	-1.45	203297590	14212	243.11	14500	14550	14210	18820	10140	14480	14304.64	11.31	-2793	14653	14566	14503	14416	14353	14535	14385	97	4340	500	10710	10	1	18600070	2654	11.10	0.77	12	0.08	1286.00	18451.00	18150	20221215	-21.38	12410	20230726	14.99	17650	-19.15	20230102	12410	14.99	20230726	18150	-21.38	20221215	12410	14.99	20230726	0.56	N	016580	500	97 억	2103346	N	N	0	N	N
28	20231127	140327	57	100.00	KOSPI	의약품	N	N	N	N		N	14250	-230	5	-1.59	194783060	13615	232.89	14500	14550	14210	18820	10140	14480	14306.50	11.31	-2342	14653	14566	14503	14416	14353	14535	14385	97	4340	500	10710	10	1	18600070	2651	11.08	0.77	12	0.07	1286.00	18451.00	18150	20221215	-21.49	12410	20230726	14.83	17650	-19.26	20230102	12410	14.83	20230726	18150	-21.49	20221215	12410	14.83	20230726	0.56	N	016580	500	97 억	2103346	N	N	0	N	N
29	20231127	130326	57	100.00	KOSPI	의약품	N	N	N	N		N	14230	-250	5	-1.73	181865210	12708	217.38	14500	14550	14210	18820	10140	14480	14311.08	11.31	-1967	14653	14566	14503	14416	14353	14535	14385	97	4340	500	10710	10	1	18600070	2647	11.07	0.77	12	0.07	1286.00	18451.00	18150	20221215	-21.60	12410	20230726	14.67	17650	-19.38	20230102	12410	14.67	20230726	18150	-21.60	20221215	12410	14.67	20230726	0.56	N	016580	500	97 억	2103346	N	N	0	N	N
30	20231127	120326	57	100.00	KOSPI	의약품	N	N	N	N		N	14240	-240	5	-1.66	156096390	10899	186.44	14500	14550	14210	18820	10140	14480	14322.08	11.31	-1980	14653	14566	14503	14416	14353	14535	14385	97	4340	500	10710	10	1	18600070	2649	11.07	0.77	12	0.06	1286.00	18451.00	18150	20221215	-21.54	12410	20230726	14.75	17650	-19.32	20230102	12410	14.75	20230726	18150	-21.54	20221215	12410	14.75	20230726	0.56	N	016580	500	97 억	2103346	N	N	0	N	N
31	20231127	110322	57	100.00	KOSPI	의약품	N	N	N	N		N	14350	-130	5	-0.90	60584360	4213	72.07	14500	14550	14320	18820	10140	14480	14380.34	11.31	-1610	14653	14566	14503	14416	14353	14535	14385	97	4340	500	10710	10	1	18600070	2669	11.16	0.78	12	0.02	1286.00	18451.00	18150	20221215	-20.94	12410	20230726	15.63	17650	-18.70	20230102	12410	15.63	20230726	18150	-20.94	20221215	12410	15.63	20230726	0.56	N	016580	500	97 억	2103346	N	N	0	N	N
32	20231127	100321	57	100.00	KOSPI	의약품	N	N	N	N		N	14330	-150	5	-1.04	45247050	3143	53.76	14500	14550	14330	18820	10140	14480	14396.13	11.31	-1095	14653	14566	14503	14416	14353	14535	14385	97	4340	500	10710	10	1	18600070	2665	11.14	0.78	12	0.02	1286.00	18451.00	18150	20221215	-21.05	12410	20230726	15.47	17650	-18.81	20230102	12410	15.47	20230726	18150	-21.05	20221215	12410	15.47	20230726	0.56	N	016580	500	97 억	2103346	N	N	0	N	N
33	20231127	090322	57	100.00	KOSPI	의약품	N	N	N	N		N	14480	0	3	0.00	3813450	263	4.50	14500	14550	14480	18820	10140	14480	14499.81	11.31	-236	14653	14566	14503	14416	14353	14535	14385	97	4340	500	10710	10	1	18600070	2693	11.26	0.78	12	0.00	1286.00	18451.00	18150	20221215	-20.22	12410	20230726	16.68	17650	-17.96	20230102	12410	16.68	20230726	18150	-20.22	20221215	12410	16.68	20230726	0.56	N	016580	500	97 억	2103346	N	N	0	N	N
34	20231124	160318	57	100.00	KOSPI	의약품	N	N	N	N		N	14480	-80	5	-0.55	84685550	5841	51.23	14560	14590	14440	18920	10200	14560	14498.47	11.32	-2457	14753	14656	14563	14466	14373	14610	14420	97	4360	500	10770	10	1	18600070	2693	11.26	0.78	12	0.03	1286.00	18451.00	18150	20221215	-20.22	12410	20230726	16.68	17650	-17.96	20230102	12410	16.68	20230726	18150	-20.22	20221215	12410	16.68	20230726	0.57	N	016580	500	97 억	2105714	N	N	0	N	N
35	20231124	150324	57	100.00	KOSPI	의약품	N	N	N	N		N	14460	-100	5	-0.69	77275750	5329	46.74	14560	14590	14440	18920	10200	14560	14500.99	11.32	-2219	14753	14656	14563	14466	14373	14610	14420	97	4360	500	10770	10	1	18600070	2690	11.24	0.78	12	0.03	1286.00	18451.00	18150	20221215	-20.33	12410	20230726	16.52	17650	-18.07	20230102	12410	16.52	20230726	18150	-20.33	20221215	12410	16.52	20230726	0.57	N	016580	500	97 억	2105714	N	N	0	N	N
36	20231124	140324	57	100.00	KOSPI	의약품	N	N	N	N		N	14450	-110	5	-0.76	70507610	4861	42.64	14560	14590	14440	18920	10200	14560	14504.75	11.32	-1954	14753	14656	14563	14466	14373	14610	14420	97	4360	500	10770	10	1	18600070	2688	11.24	0.78	12	0.03	1286.00	18451.00	18150	20221215	-20.39	12410	20230726	16.44	17650	-18.13	20230102	12410	16.44	20230726	18150	-20.39	20221215	12410	16.44	20230726	0.57	N	016580	500	97 억	2105714	N	N	0	N	N
37	20231124	130322	57	100.00	KOSPI	의약품	N	N	N	N		N	14450	-110	5	-0.76	58091860	4003	35.11	14560	14590	14440	18920	10200	14560	14512.08	11.32	-1772	14753	14656	14563	14466	14373	14610	14420	97	4360	500	10770	10	1	18600070	2688	11.24	0.78	12	0.02	1286.00	18451.00	18150	20221215	-20.39	12410	20230726	16.44	17650	-18.13	20230102	12410	16.44	20230726	18150	-20.39	20221215	12410	16.44	20230726	0.57	N	016580	500	97 억	2105714	N	N	0	N	N
38	20231124	120326	57	100.00	KOSPI	의약품	N	N	N	N		N	14510	-50	5	-0.34	55981750	3857	33.83	14560	14590	14450	18920	10200	14560	14514.32	11.32	-1740	14753	14656	14563	14466	14373	14610	14420	97	4360	500	10770	10	1	18600070	2699	11.28	0.79	12	0.02	1286.00	18451.00	18150	20221215	-20.06	12410	20230726	16.92	17650	-17.79	20230102	12410	16.92	20230726	18150	-20.06	20221215	12410	16.92	20230726	0.57	N	016580	500	97 억	2105714	N	N	0	N	N
39	20231124	110323	57	100.00	KOSPI	의약품	N	N	N	N		N	14530	-30	5	-0.21	37608850	2590	22.72	14560	14590	14470	18920	10200	14560	14520.79	11.32	-695	14753	14656	14563	14466	14373	14610	14420	97	4360	500	10770	10	1	18600070	2703	11.30	0.79	12	0.01	1286.00	18451.00	18150	20221215	-19.94	12410	20230726	17.08	17650	-17.68	20230102	12410	17.08	20230726	18150	-19.94	20221215	12410	17.08	20230726	0.57	N	016580	500	97 억	2105714	N	N	0	N	N
40	20231124	100321	57	100.00	KOSPI	의약품	N	N	N	N		N	14480	-80	5	-0.55	22723230	1566	13.74	14560	14590	14470	18920	10200	14560	14510.36	11.32	-91	14753	14656	14563	14466	14373	14610	14420	97	4360	500	10770	10	1	18600070	2693	11.26	0.78	12	0.01	1286.00	18451.00	18150	20221215	-20.22	12410	20230726	16.68	17650	-17.96	20230102	12410	16.68	20230726	18150	-20.22	20221215	12410	16.68	20230726	0.57	N	016580	500	97 억	2105714	N	N	0	N	N
41	20231124	090321	57	100.00	KOSPI	의약품	N	N	N	N		N	14550	-10	5	-0.07	1921710	132	1.16	14560	14560	14520	18920	10200	14560	14558.41	11.32	-10	14753	14656	14563	14466	14373	14610	14420	97	4360	500	10770	10	1	18600070	2706	11.31	0.79	12	0.00	1286.00	18451.00	18150	20221215	-19.83	12410	20230726	17.24	17650	-17.56	20230102	12410	17.24	20230726	18150	-19.83	20221215	12410	17.24	20230726	0.57	N	016580	500	97 억	2105714	N	N	0	N	N
42	20231123	160318	57	100.00	KOSPI	의약품	N	N	N	N		N	14560	-100	5	-0.68	165535300	11397	42.24	14650	14660	14470	19050	10270	14660	14524.45	11.33	-3696	15073	14866	14633	14426	14193	14970	14530	97	4390	500	10840	10	1	18600070	2708	11.32	0.79	12	0.06	1286.00	18451.00	18150	20221215	-19.78	12410	20230726	17.32	17650	-17.51	20230102	12410	17.32	20230726	18150	-19.78	20221215	12410	17.32	20230726	0.58	N	016580	500	97 억	2106954	N	N	1	N	N
43	20231123	150329	57	100.00	KOSPI	의약품	N	N	N	N		N	14490	-170	5	-1.16	155028970	10673	39.55	14650	14660	14470	19050	10270	14660	14525.34	11.33	-3610	15073	14866	14633	14426	14193	14970	14530	97	4390	500	10840	10	1	18600070	2695	11.27	0.79	12	0.06	1286.00	18451.00	18150	20221215	-20.17	12410	20230726	16.76	17650	-17.90	20230102	12410	16.76	20230726	18150	-20.17	20221215	12410	16.76	20230726	0.58	N	016580	500	97 억	2106954	N	N	1	N	N
44	20231123	140324	57	100.00	KOSPI	의약품	N	N	N	N		N	14490	-170	5	-1.16	111414690	7663	28.40	14650	14660	14480	19050	10270	14660	14539.30	11.33	-2575	15073	14866	14633	14426	14193	14970	14530	97	4390	500	10840	10	1	18600070	2695	11.27	0.79	12	0.04	1286.00	18451.00	18150	20221215	-20.17	12410	20230726	16.76	17650	-17.90	20230102	12410	16.76	20230726	18150	-20.17	20221215	12410	16.76	20230726	0.58	N	016580	500	97 억	2106954	N	N	1	N	N
45	20231123	130327	57	100.00	KOSPI	의약품	N	N	N	N		N	14510	-150	5	-1.02	98801770	6793	25.18	14650	14660	14480	19050	10270	14660	14544.64	11.33	-2330	15073	14866	14633	14426	14193	14970	14530	97	4390	500	10840	10	1	18600070	2699	11.28	0.79	12	0.04	1286.00	18451.00	18150	20221215	-20.06	12410	20230726	16.92	17650	-17.79	20230102	12410	16.92	20230726	18150	-20.06	20221215	12410	16.92	20230726	0.58	N	016580	500	97 억	2106954	N	N	1	N	N
46	20231123	120321	57	100.00	KOSPI	의약품	N	N	N	N		N	14550	-110	5	-0.75	91653550	6301	23.35	14650	14660	14480	19050	10270	14660	14545.87	11.33	-1882	15073	14866	14633	14426	14193	14970	14530	97	4390	500	10840	10	1	18600070	2706	11.31	0.79	12	0.03	1286.00	18451.00	18150	20221215	-19.83	12410	20230726	17.24	17650	-17.56	20230102	12410	17.24	20230726	18150	-19.83	20221215	12410	17.24	20230726	0.58	N	016580	500	97 억	2106954	N	N	1	N	N
47	20231123	110327	57	100.00	KOSPI	의약품	N	N	N	N		N	14510	-150	5	-1.02	78185440	5378	19.93	14650	14650	14480	19050	10270	14660	14538.01	11.33	-1442	15073	14866	14633	14426	14193	14970	14530	97	4390	500	10840	10	1	18600070	2699	11.28	0.79	12	0.03	1286.00	18451.00	18150	20221215	-20.06	12410	20230726	16.92	17650	-17.79	20230102	12410	16.92	20230726	18150	-20.06	20221215	12410	16.92	20230726	0.58	N	016580	500	97 억	2106954	N	N	1	N	N
48	20231123	100324	57	100.00	KOSPI	의약품	N	N	N	N		N	14540	-120	5	-0.82	27074090	1855	6.87	14650	14650	14530	19050	10270	14660	14595.20	11.33	-548	15073	14866	14633	14426	14193	14970	14530	97	4390	500	10840	10	1	18600070	2704	11.31	0.79	12	0.01	1286.00	18451.00	18150	20221215	-19.89	12410	20230726	17.16	17650	-17.62	20230102	12410	17.16	20230726	18150	-19.89	20221215	12410	17.16	20230726	0.58	N	016580	500	97 억	2106954	N	N	1	N	N
49	20231123	090319	57	100.00	KOSPI	의약품	N	N	N	N		N	14540	-120	5	-0.82	598120	41	0.15	14650	14650	14540	19050	10270	14660	14588.29	11.33	-4	15073	14866	14633	14426	14193	14970	14530	97	4390	500	10840	10	1	18600070	2704	11.31	0.79	12	0.00	1286.00	18451.00	18150	20221215	-19.89	12410	20230726	17.16	17650	-17.62	20230102	12410	17.16	20230726	18150	-19.89	20221215	12410	17.16	20230726	0.58	N	016580	500	97 억	2106954	N	N	1	N	N
50	20231122	160313	57	100.00	KOSPI	의약품	N	N	N	N		N	14660	70	2	0.48	394359260	26974	145.63	14590	14840	14400	18960	10220	14590	14619.96	11.32	-4588	14810	14700	14570	14460	14330	14635	14395	97	4370	500	10790	10	1	18600070	2727	11.40	0.79	12	0.15	1286.00	18451.00	18150	20221215	-19.23	12410	20230726	18.13	17650	-16.94	20230102	12410	18.13	20230726	18150	-19.23	20221215	12410	18.13	20230726	0.58	N	016580	500	97 억	2106371	N	N	1	N	N
51	20231122	150319	57	100.00	KOSPI	의약품	N	N	N	N		N	14710	120	2	0.82	326067360	22298	120.39	14590	14840	14400	18960	10220	14590	14623.17	11.32	-3873	14810	14700	14570	14460	14330	14635	14395	97	4370	500	10790	10	1	18600070	2736	11.44	0.80	12	0.12	1286.00	18451.00	18150	20221215	-18.95	12410	20230726	18.53	17650	-16.66	20230102	12410	18.53	20230726	18150	-18.95	20221215	12410	18.53	20230726	0.58	N	016580	500	97 억	2106371	N	N	2	N	N
52	20231122	140313	57	100.00	KOSPI	의약품	N	N	N	N		N	14700	110	2	0.75	309840100	21194	114.43	14590	14840	14400	18960	10220	14590	14619.24	11.32	-3564	14810	14700	14570	14460	14330	14635	14395	97	4370	500	10790	10	1	18600070	2734	11.43	0.80	12	0.11	1286.00	18451.00	18150	20221215	-19.01	12410	20230726	18.45	17650	-16.71	20230102	12410	18.45	20230726	18150	-19.01	20221215	12410	18.45	20230726	0.58	N	016580	500	97 억	2106371	N	N	2	N	N
53	20231122	130327	57	100.00	KOSPI	의약품	N	N	N	N		N	14630	40	2	0.27	215934390	14823	80.03	14590	14700	14400	18960	10220	14590	14567.52	11.32	-3415	14810	14700	14570	14460	14330	14635	14395	97	4370	500	10790	10	1	18600070	2721	11.38	0.79	12	0.08	1286.00	18451.00	18150	20221215	-19.39	12410	20230726	17.89	17650	-17.11	20230102	12410	17.89	20230726	18150	-19.39	20221215	12410	17.89	20230726	0.58	N	016580	500	97 억	2106371	N	N	2	N	N
54	20231122	120326	57	100.00	KOSPI	의약품	N	N	N	N		N	14440	-150	5	-1.03	111332180	7668	41.40	14590	14700	14400	18960	10220	14590	14519.06	11.32	-1500	14810	14700	14570	14460	14330	14635	14395	97	4370	500	10790	10	1	18600070	2686	11.23	0.78	12	0.04	1286.00	18451.00	18150	20221215	-20.44	12410	20230726	16.36	17650	-18.19	20230102	12410	16.36	20230726	18150	-20.44	20221215	12410	16.36	20230726	0.58	N	016580	500	97 억	2106371	N	N	2	N	N
55	20231122	110335	57	100.00	KOSPI	의약품	N	N	N	N		N	14480	-110	5	-0.75	72026930	4943	26.69	14590	14700	14410	18960	10220	14590	14571.50	11.32	-1673	14810	14700	14570	14460	14330	14635	14395	97	4370	500	10790	10	1	18600070	2693	11.26	0.78	12	0.03	1286.00	18451.00	18150	20221215	-20.22	12410	20230726	16.68	17650	-17.96	20230102	12410	16.68	20230726	18150	-20.22	20221215	12410	16.68	20230726	0.58	N	016580	500	97 억	2106371	N	N	2	N	N
56	20231122	100329	57	100.00	KOSPI	의약품	N	N	N	N		N	14510	-80	5	-0.55	56019040	3837	20.72	14590	14700	14480	18960	10220	14590	14599.70	11.32	-1155	14810	14700	14570	14460	14330	14635	14395	97	4370	500	10790	10	1	18600070	2699	11.28	0.79	12	0.02	1286.00	18451.00	18150	20221215	-20.06	12410	20230726	16.92	17650	-17.79	20230102	12410	16.92	20230726	18150	-20.06	20221215	12410	16.92	20230726	0.58	N	016580	500	97 억	2106371	N	N	2	N	N
57	20231122	090314	57	100.00	KOSPI	의약품	N	N	N	N		N	14590	0	3	0.00	87490	6	0.03	14590	14590	14540	18960	10220	14590	14581.67	11.32	-1	14810	14700	14570	14460	14330	14635	14395	97	4370	500	10790	10	1	18600070	2714	11.35	0.79	12	0.00	1286.00	18451.00	18150	20221215	-19.61	12410	20230726	17.57	17650	-17.34	20230102	12410	17.57	20230726	18150	-19.61	20221215	12410	17.57	20230726	0.58	N	016580	500	97 억	2106371	N	N	2	N	N
58	20231121	160316	57	100.00	KOSPI	의약품	N	N	N	N		N	14590	-60	5	-0.41	269061840	18522	129.94	14680	14680	14440	19040	10260	14650	14526.61	11.31	-6798	14883	14766	14583	14466	14283	14825	14525	97	4390	500	10840	10	1	18600070	2714	11.35	0.79	12	0.10	1286.00	18451.00	18150	20221215	-19.61	12410	20230726	17.57	17650	-17.34	20230102	12410	17.57	20230726	18150	-19.61	20221215	12410	17.57	20230726	0.58	N	016580	500	97 억	2104296	N	N	2	N	N
59	20231121	150316	57	100.00	KOSPI	의약품	N	N	N	N		N	14530	-120	5	-0.82	217338090	14979	105.09	14680	14680	14440	19040	10260	14650	14509.52	11.31	-5356	14883	14766	14583	14466	14283	14825	14525	97	4390	500	10840	10	1	18600070	2703	11.30	0.79	12	0.08	1286.00	18451.00	18150	20221215	-19.94	12410	20230726	17.08	17650	-17.68	20230102	12410	17.08	20230726	18150	-19.94	20221215	12410	17.08	20230726	0.58	N	016580	500	97 억	2104296	N	N	8	N	N
60	20231121	140313	57	100.00	KOSPI	의약품	N	N	N	N		N	14470	-180	5	-1.23	182596840	12580	88.26	14680	14680	14440	19040	10260	14650	14514.85	11.31	-4748	14883	14766	14583	14466	14283	14825	14525	97	4390	500	10840	10	1	18600070	2691	11.25	0.78	12	0.07	1286.00	18451.00	18150	20221215	-20.28	12410	20230726	16.60	17650	-18.02	20230102	12410	16.60	20230726	18150	-20.28	20221215	12410	16.60	20230726	0.58	N	016580	500	97 억	2104296	N	N	8	N	N
61	20231121	130313	57	100.00	KOSPI	의약품	N	N	N	N		N	14510	-140	5	-0.96	130007370	8949	62.78	14680	14680	14480	19040	10260	14650	14527.59	11.31	-3493	14883	14766	14583	14466	14283	14825	14525	97	4390	500	10840	10	1	18600070	2699	11.28	0.79	12	0.05	1286.00	18451.00	18150	20221215	-20.06	12410	20230726	16.92	17650	-17.79	20230102	12410	16.92	20230726	18150	-20.06	20221215	12410	16.92	20230726	0.58	N	016580	500	97 억	2104296	N	N	8	N	N
62	20231121	120312	57	100.00	KOSPI	의약품	N	N	N	N		N	14530	-120	5	-0.82	100956570	6946	48.73	14680	14680	14480	19040	10260	14650	14534.49	11.31	-2467	14883	14766	14583	14466	14283	14825	14525	97	4390	500	10840	10	1	18600070	2703	11.30	0.79	12	0.04	1286.00	18451.00	18150	20221215	-19.94	12410	20230726	17.08	17650	-17.68	20230102	12410	17.08	20230726	18150	-19.94	20221215	12410	17.08	20230726	0.58	N	016580	500	97 억	2104296	N	N	8	N	N
63	20231121	110312	57	100.00	KOSPI	의약품	N	N	N	N		N	14570	-80	5	-0.55	61911720	4256	29.86	14680	14680	14480	19040	10260	14650	14546.93	11.31	-1140	14883	14766	14583	14466	14283	14825	14525	97	4390	500	10840	10	1	18600070	2710	11.33	0.79	12	0.02	1286.00	18451.00	18150	20221215	-19.72	12410	20230726	17.41	17650	-17.45	20230102	12410	17.41	20230726	18150	-19.72	20221215	12410	17.41	20230726	0.58	N	016580	500	97 억	2104296	N	N	8	N	N
64	20231121	100306	57	100.00	KOSPI	의약품	N	N	N	N		N	14550	-100	5	-0.68	48420680	3331	23.37	14680	14680	14480	19040	10260	14650	14536.38	11.31	-650	14883	14766	14583	14466	14283	14825	14525	97	4390	500	10840	10	1	18600070	2706	11.31	0.79	12	0.02	1286.00	18451.00	18150	20221215	-19.83	12410	20230726	17.24	17650	-17.56	20230102	12410	17.24	20230726	18150	-19.83	20221215	12410	17.24	20230726	0.58	N	016580	500	97 억	2104296	N	N	8	N	N
65	20231121	090309	57	100.00	KOSPI	의약품	N	N	N	N		N	14680	30	2	0.20	469220	32	0.22	14680	14680	14650	19040	10260	14650	14663.12	11.31	-26	14883	14766	14583	14466	14283	14825	14525	97	4390	500	10840	10	1	18600070	2730	11.42	0.80	12	0.00	1286.00	18451.00	18150	20221215	-19.12	12410	20230726	18.29	17650	-16.83	20230102	12410	18.29	20230726	18150	-19.12	20221215	12410	18.29	20230726	0.58	N	016580	500	97 억	2104296	N	N	8	N	N
66	20231120	160309	57	100.00	KOSPI	의약품	N	N	N	N		N	14650	140	2	0.96	208419100	14252	163.67	14510	14700	14400	18860	10160	14510	14623.85	11.30	32	14643	14576	14483	14416	14323	14530	14370	97	4350	500	10730	10	1	18600070	2725	11.39	0.79	12	0.08	1286.00	18451.00	18150	20221215	-19.28	12410	20230726	18.05	17650	-17.00	20230102	12410	18.05	20230726	18150	-19.28	20221215	12410	18.05	20230726	0.58	N	016580	500	97 억	2102295	N	N	8	N	N
67	20231120	150312	57	100.00	KOSPI	의약품	N	N	N	N		N	14680	170	2	1.17	199805640	13665	156.92	14510	14700	14400	18860	10160	14510	14621.71	11.30	205	14643	14576	14483	14416	14323	14530	14370	97	4350	500	10730	10	1	18600070	2730	11.42	0.80	12	0.07	1286.00	18451.00	18150	20221215	-19.12	12410	20230726	18.29	17650	-16.83	20230102	12410	18.29	20230726	18150	-19.12	20221215	12410	18.29	20230726	0.58	N	016580	500	97 억	2102295	N	N	20	N	N
68	20231120	140312	57	100.00	KOSPI	의약품	N	N	N	N		N	14690	180	2	1.24	189583320	12968	148.92	14510	14700	14400	18860	10160	14510	14619.32	11.30	404	14643	14576	14483	14416	14323	14530	14370	97	4350	500	10730	10	1	18600070	2732	11.42	0.80	12	0.07	1286.00	18451.00	18150	20221215	-19.06	12410	20230726	18.37	17650	-16.77	20230102	12410	18.37	20230726	18150	-19.06	20221215	12410	18.37	20230726	0.58	N	016580	500	97 억	2102295	N	N	20	N	N
69	20231120	130310	57	100.00	KOSPI	의약품	N	N	N	N		N	14650	140	2	0.96	149672860	10247	117.67	14510	14700	14400	18860	10160	14510	14606.51	11.30	501	14643	14576	14483	14416	14323	14530	14370	97	4350	500	10730	10	1	18600070	2725	11.39	0.79	12	0.06	1286.00	18451.00	18150	20221215	-19.28	12410	20230726	18.05	17650	-17.00	20230102	12410	18.05	20230726	18150	-19.28	20221215	12410	18.05	20230726	0.58	N	016580	500	97 억	2102295	N	N	20	N	N
70	20231120	120310	57	100.00	KOSPI	의약품	N	N	N	N		N	14650	140	2	0.96	132698540	9087	104.35	14510	14700	14400	18860	10160	14510	14603.12	11.30	603	14643	14576	14483	14416	14323	14530	14370	97	4350	500	10730	10	1	18600070	2725	11.39	0.79	12	0.05	1286.00	18451.00	18150	20221215	-19.28	12410	20230726	18.05	17650	-17.00	20230102	12410	18.05	20230726	18150	-19.28	20221215	12410	18.05	20230726	0.58	N	016580	500	97 억	2102295	N	N	20	N	N
71	20231120	110310	57	100.00	KOSPI	의약품	N	N	N	N		N	14650	140	2	0.96	101923840	6990	80.27	14510	14700	14400	18860	10160	14510	14581.38	11.30	560	14643	14576	14483	14416	14323	14530	14370	97	4350	500	10730	10	1	18600070	2725	11.39	0.79	12	0.04	1286.00	18451.00	18150	20221215	-19.28	12410	20230726	18.05	17650	-17.00	20230102	12410	18.05	20230726	18150	-19.28	20221215	12410	18.05	20230726	0.58	N	016580	500	97 억	2102295	N	N	20	N	N
72	20231120	100309	57	100.00	KOSPI	의약품	N	N	N	N		N	14640	130	2	0.90	68371530	4700	53.97	14510	14640	14400	18860	10160	14510	14547.13	11.30	509	14643	14576	14483	14416	14323	14530	14370	97	4350	500	10730	10	1	18600070	2723	11.38	0.79	12	0.03	1286.00	18451.00	18150	20221215	-19.34	12410	20230726	17.97	17650	-17.05	20230102	12410	17.97	20230726	18150	-19.34	20221215	12410	17.97	20230726	0.58	N	016580	500	97 억	2102295	N	N	20	N	N
73	20231120	090311	57	100.00	KOSPI	의약품	N	N	N	N		N	14480	-30	5	-0.21	710610	49	0.56	14510	14510	14480	18860	10160	14510	14502.24	11.30	-9	14643	14576	14483	14416	14323	14530	14370	97	4350	500	10730	10	1	18600070	2693	11.26	0.78	12	0.00	1286.00	18451.00	18150	20221215	-20.22	12410	20230726	16.68	17650	-17.96	20230102	12410	16.68	20230726	18150	-20.22	20221215	12410	16.68	20230726	0.58	N	016580	500	97 억	2102295	N	N	20	N	N
74	20231117	160316	57	100.00	KOSPI	의약품	N	N	N	N		N	14510	-20	5	-0.14	125742960	8708	92.90	14550	14550	14390	18880	10180	14530	14439.94	11.31	-2859	14690	14610	14500	14420	14310	14650	14460	97	4350	500	10750	10	1	18600070	2699	11.28	0.79	12	0.05	1286.00	18451.00	18150	20221215	-20.06	12410	20230726	16.92	17650	-17.79	20230102	12410	16.92	20230726	18150	-20.06	20221215	12410	16.92	20230726	0.58	N	016580	500	97 억	2103924	N	N	20	N	N
75	20231117	150318	57	100.00	KOSPI	의약품	N	N	N	N		N	14470	-60	5	-0.41	110494500	7654	81.65	14550	14550	14390	18880	10180	14530	14436.18	11.31	-2726	14690	14610	14500	14420	14310	14650	14460	97	4350	500	10750	10	1	18600070	2691	11.25	0.78	12	0.04	1286.00	18451.00	18150	20221215	-20.28	12410	20230726	16.60	17650	-18.02	20230102	12410	16.60	20230726	18150	-20.28	20221215	12410	16.60	20230726	0.58	N	016580	500	97 억	2103924	N	N	0	N	N
76	20231117	140318	57	100.00	KOSPI	의약품	N	N	N	N		N	14440	-90	5	-0.62	94708010	6561	69.99	14550	14550	14390	18880	10180	14530	14435.00	11.31	-2636	14690	14610	14500	14420	14310	14650	14460	97	4350	500	10750	10	1	18600070	2686	11.23	0.78	12	0.04	1286.00	18451.00	18150	20221215	-20.44	12410	20230726	16.36	17650	-18.19	20230102	12410	16.36	20230726	18150	-20.44	20221215	12410	16.36	20230726	0.58	N	016580	500	97 억	2103924	N	N	0	N	N
77	20231117	130316	57	100.00	KOSPI	의약품	N	N	N	N		N	14400	-130	5	-0.89	67613730	4680	49.93	14550	14550	14390	18880	10180	14530	14447.38	11.31	-1376	14690	14610	14500	14420	14310	14650	14460	97	4350	500	10750	10	1	18600070	2678	11.20	0.78	12	0.03	1286.00	18451.00	18150	20221215	-20.66	12410	20230726	16.04	17650	-18.41	20230102	12410	16.04	20230726	18150	-20.66	20221215	12410	16.04	20230726	0.58	N	016580	500	97 억	2103924	N	N	0	N	N
78	20231117	120316	57	100.00	KOSPI	의약품	N	N	N	N		N	14410	-120	5	-0.83	58855160	4073	43.45	14550	14550	14390	18880	10180	14530	14450.08	11.31	-1288	14690	14610	14500	14420	14310	14650	14460	97	4350	500	10750	10	1	18600070	2680	11.21	0.78	12	0.02	1286.00	18451.00	18150	20221215	-20.61	12410	20230726	16.12	17650	-18.36	20230102	12410	16.12	20230726	18150	-20.61	20221215	12410	16.12	20230726	0.58	N	016580	500	97 억	2103924	N	N	0	N	N
79	20231117	110317	57	100.00	KOSPI	의약품	N	N	N	N		N	14480	-50	5	-0.34	40870250	2825	30.14	14550	14550	14420	18880	10180	14530	14467.35	11.31	-900	14690	14610	14500	14420	14310	14650	14460	97	4350	500	10750	10	1	18600070	2693	11.26	0.78	12	0.02	1286.00	18451.00	18150	20221215	-20.22	12410	20230726	16.68	17650	-17.96	20230102	12410	16.68	20230726	18150	-20.22	20221215	12410	16.68	20230726	0.58	N	016580	500	97 억	2103924	N	N	0	N	N
80	20231117	100317	57	100.00	KOSPI	의약품	N	N	N	N		N	14450	-80	5	-0.55	20790790	1436	15.32	14550	14550	14430	18880	10180	14530	14478.27	11.31	-496	14690	14610	14500	14420	14310	14650	14460	97	4350	500	10750	10	1	18600070	2688	11.24	0.78	12	0.01	1286.00	18451.00	18150	20221215	-20.39	12410	20230726	16.44	17650	-18.13	20230102	12410	16.44	20230726	18150	-20.39	20221215	12410	16.44	20230726	0.58	N	016580	500	97 억	2103924	N	N	0	N	N
81	20231117	090317	57	100.00	KOSPI	의약품	N	N	N	N		N	14550	20	2	0.14	43650	3	0.03	14550	14550	14550	18880	10180	14530	14550.00	11.31	0	14690	14610	14500	14420	14310	14650	14460	97	4350	500	10750	10	1	18600070	2706	11.31	0.79	12	0.00	1286.00	18451.00	18150	20221215	-19.83	12410	20230726	17.24	17650	-17.56	20230102	12410	17.24	20230726	18150	-19.83	20221215	12410	17.24	20230726	0.58	N	016580	500	97 억	2103924	N	N	0	N	N
82	20231116	160316	57	100.00	KOSPI	의약품	N	N	N	N		N	14530	120	2	0.83	108478180	7488	46.32	14410	14580	14390	18730	10090	14410	14486.94	11.30	-1638	14543	14476	14343	14276	14143	14510	14310	97	4320	500	10660	10	1	18600070	2703	11.30	0.79	12	0.04	1286.00	18451.00	18150	20221215	-19.94	12410	20230726	17.08	17650	-17.68	20230102	12410	17.08	20230726	18150	-19.94	20221215	12410	17.08	20230726	0.58	N	016580	500	97 억	2102710	N	N	0	N	N
83	20231116	150316	57	100.00	KOSPI	의약품	N	N	N	N		N	14520	110	2	0.76	94685270	6537	40.43	14410	14580	14390	18730	10090	14410	14484.51	11.30	-1324	14543	14476	14343	14276	14143	14510	14310	97	4320	500	10660	10	1	18600070	2701	11.29	0.79	12	0.04	1286.00	18451.00	18150	20221215	-20.00	12410	20230726	17.00	17650	-17.73	20230102	12410	17.00	20230726	18150	-20.00	20221215	12410	17.00	20230726	0.58	N	016580	500	97 억	2102710	N	N	0	N	N
84	20231116	140312	57	100.00	KOSPI	의약품	N	N	N	N		N	14480	70	2	0.49	74444660	5141	31.80	14410	14580	14390	18730	10090	14410	14480.58	11.30	-1236	14543	14476	14343	14276	14143	14510	14310	97	4320	500	10660	10	1	18600070	2693	11.26	0.78	12	0.03	1286.00	18451.00	18150	20221215	-20.22	12410	20230726	16.68	17650	-17.96	20230102	12410	16.68	20230726	18150	-20.22	20221215	12410	16.68	20230726	0.58	N	016580	500	97 억	2102710	N	N	0	N	N
85	20231116	130316	57	100.00	KOSPI	의약품	N	N	N	N		N	14430	20	2	0.14	61257710	4229	26.16	14410	14580	14390	18730	10090	14410	14485.15	11.30	-1149	14543	14476	14343	14276	14143	14510	14310	97	4320	500	10660	10	1	18600070	2684	11.22	0.78	12	0.02	1286.00	18451.00	18150	20221215	-20.50	12410	20230726	16.28	17650	-18.24	20230102	12410	16.28	20230726	18150	-20.50	20221215	12410	16.28	20230726	0.58	N	016580	500	97 억	2102710	N	N	0	N	N
86	20231116	120317	57	100.00	KOSPI	의약품	N	N	N	N		N	14430	20	2	0.14	49054400	3384	20.93	14410	14580	14390	18730	10090	14410	14495.98	11.30	-817	14543	14476	14343	14276	14143	14510	14310	97	4320	500	10660	10	1	18600070	2684	11.22	0.78	12	0.02	1286.00	18451.00	18150	20221215	-20.50	12410	20230726	16.28	17650	-18.24	20230102	12410	16.28	20230726	18150	-20.50	20221215	12410	16.28	20230726	0.58	N	016580	500	97 억	2102710	N	N	0	N	N
87	20231116	110314	57	100.00	KOSPI	의약품	N	N	N	N		N	14500	90	2	0.62	41150940	2838	17.55	14410	14580	14390	18730	10090	14410	14499.98	11.30	-565	14543	14476	14343	14276	14143	14510	14310	97	4320	500	10660	10	1	18600070	2697	11.28	0.79	12	0.02	1286.00	18451.00	18150	20221215	-20.11	12410	20230726	16.84	17650	-17.85	20230102	12410	16.84	20230726	18150	-20.11	20221215	12410	16.84	20230726	0.58	N	016580	500	97 억	2102710	N	N	0	N	N
88	20231116	100313	57	100.00	KOSPI	의약품	N	N	N	N		N	14410	0	3	0.00	2420780	168	1.04	14410	14410	14390	18730	10090	14410	14409.40	11.30	-11	14543	14476	14343	14276	14143	14510	14310	97	4320	500	10660	10	1	18600070	2680	11.21	0.78	12	0.00	1286.00	18451.00	18150	20221215	-20.61	12410	20230726	16.12	17650	-18.36	20230102	12410	16.12	20230726	18150	-20.61	20221215	12410	16.12	20230726	0.58	N	016580	500	97 억	2102710	N	N	0	N	N
89	20231116	090312	57	100.00	KOSPI	의약품	N	N	N	N		N	14410	0	3	0.00	0	0	0.00	0	0	0	18730	10090	14410	0.00	11.30	0	14543	14476	14343	14276	14143	14510	14310	97	4320	500	10660	10	1	18600070	2680	11.21	0.78	12	0.00	1286.00	18451.00	18150	20221215	-20.61	12410	20230726	16.12	17650	-18.36	20230102	12410	16.12	20230726	18150	-20.61	20221215	12410	16.12	20230726	0.58	N	016580	500	97 억	2102710	N	N	0	N	N
90	20231115	160259	57	100.00	KOSPI	의약품	N	N	N	N		N	14410	170	2	1.19	230693670	16117	156.07	14410	14410	14210	18510	9970	14240	14313.67	11.29	320	14473	14356	14233	14116	13993	14415	14175	97	4270	500	10530	10	1	18600070	2680	11.21	0.78	12	0.09	1286.00	18451.00	18150	20221215	-20.61	12410	20230726	16.12	17650	-18.36	20230102	12410	16.12	20230726	18150	-20.61	20221215	12410	16.12	20230726	0.59	N	016580	500	97 억	2099141	N	N	12	N	N
91	20231115	150318	57	100.00	KOSPI	의약품	N	N	N	N		N	14390	150	2	1.05	211497940	14781	143.13	14410	14410	14210	18510	9970	14240	14308.77	11.29	311	14473	14356	14233	14116	13993	14415	14175	97	4270	500	10530	10	1	18600070	2677	11.19	0.78	12	0.08	1286.00	18451.00	18150	20221215	-20.72	12410	20230726	15.95	17650	-18.47	20230102	12410	15.95	20230726	18150	-20.72	20221215	12410	15.95	20230726	0.59	N	016580	500	97 억	2099141	N	N	12	N	N
92	20231115	140320	57	100.00	KOSPI	의약품	N	N	N	N		N	14280	40	2	0.28	163658550	11447	110.85	14410	14410	14210	18510	9970	14240	14297.07	11.29	-93	14473	14356	14233	14116	13993	14415	14175	97	4270	500	10530	10	1	18600070	2656	11.10	0.77	12	0.06	1286.00	18451.00	18150	20221215	-21.32	12410	20230726	15.07	17650	-19.09	20230102	12410	15.07	20230726	18150	-21.32	20221215	12410	15.07	20230726	0.59	N	016580	500	97 억	2099141	N	N	12	N	N
93	20231115	130320	57	100.00	KOSPI	의약품	N	N	N	N		N	14300	60	2	0.42	149121540	10431	101.01	14410	14410	14210	18510	9970	14240	14296.00	11.29	-394	14473	14356	14233	14116	13993	14415	14175	97	4270	500	10530	10	1	18600070	2660	11.12	0.78	12	0.06	1286.00	18451.00	18150	20221215	-21.21	12410	20230726	15.23	17650	-18.98	20230102	12410	15.23	20230726	18150	-21.21	20221215	12410	15.23	20230726	0.59	N	016580	500	97 억	2099141	N	N	12	N	N
94	20231115	120321	57	100.00	KOSPI	의약품	N	N	N	N		N	14390	150	2	1.05	122075800	8545	82.74	14410	14410	14210	18510	9970	14240	14286.23	11.29	-252	14473	14356	14233	14116	13993	14415	14175	97	4270	500	10530	10	1	18600070	2677	11.19	0.78	12	0.05	1286.00	18451.00	18150	20221215	-20.72	12410	20230726	15.95	17650	-18.47	20230102	12410	15.95	20230726	18150	-20.72	20221215	12410	15.95	20230726	0.59	N	016580	500	97 억	2099141	N	N	12	N	N
95	20231115	110323	57	100.00	KOSPI	의약품	N	N	N	N		N	14310	70	2	0.49	92226920	6467	62.62	14410	14410	14210	18510	9970	14240	14261.16	11.29	-804	14473	14356	14233	14116	13993	14415	14175	97	4270	500	10530	10	1	18600070	2662	11.13	0.78	12	0.03	1286.00	18451.00	18150	20221215	-21.16	12410	20230726	15.31	17650	-18.92	20230102	12410	15.31	20230726	18150	-21.16	20221215	12410	15.31	20230726	0.59	N	016580	500	97 억	2099141	N	N	12	N	N
96	20231115	100318	57	100.00	KOSPI	의약품	N	N	N	N		N	14260	20	2	0.14	69017960	4841	46.88	14410	14410	14210	18510	9970	14240	14256.96	11.29	-322	14473	14356	14233	14116	13993	14415	14175	97	4270	500	10530	10	1	18600070	2652	11.09	0.77	12	0.03	1286.00	18451.00	18150	20221215	-21.43	12410	20230726	14.91	17650	-19.21	20230102	12410	14.91	20230726	18150	-21.43	20221215	12410	14.91	20230726	0.59	N	016580	500	97 억	2099141	N	N	12	N	N
97	20231115	090316	57	100.00	KOSPI	의약품	N	N	N	N		N	14300	60	2	0.42	1231450	86	0.83	14410	14410	14300	18510	9970	14240	14319.19	11.29	0	14473	14356	14233	14116	13993	14415	14175	97	4270	500	10530	10	1	18600070	2660	11.12	0.78	12	0.00	1286.00	18451.00	18150	20221215	-21.21	12410	20230726	15.23	17650	-18.98	20230102	12410	15.23	20230726	18150	-21.21	20221215	12410	15.23	20230726	0.59	N	016580	500	97 억	2099141	N	N	12	N	N
98	20231114	160314	57	100.00	KOSPI	의약품	N	N	N	N		N	14240	120	2	0.85	146930220	10327	37.84	14190	14350	14110	18350	9890	14120	14227.77	11.28	-395	14580	14350	14150	13920	13720	14250	13820	97	4230	500	10440	10	1	18600070	2649	11.07	0.77	12	0.06	1286.00	18451.00	18150	20221215	-21.54	12410	20230726	14.75	17650	-19.32	20230102	12410	14.75	20230726	18150	-21.54	20221215	12410	14.75	20230726	0.59	N	016580	500	97 억	2097426	N	N	12	N	N
99	20231114	150315	57	100.00	KOSPI	의약품	N	N	N	N		N	14220	100	2	0.71	127251730	8941	32.76	14190	14350	14110	18350	9890	14120	14232.38	11.28	-252	14580	14350	14150	13920	13720	14250	13820	97	4230	500	10440	10	1	18600070	2645	11.06	0.77	12	0.05	1286.00	18451.00	18150	20221215	-21.65	12410	20230726	14.59	17650	-19.43	20230102	12410	14.59	20230726	18150	-21.65	20221215	12410	14.59	20230726	0.59	N	016580	500	97 억	2097426	N	N	22	N	N
100	20231114	140316	57	100.00	KOSPI	의약품	N	N	N	N		N	14250	130	2	0.92	104583370	7350	26.93	14190	14350	14110	18350	9890	14120	14229.03	11.28	-219	14580	14350	14150	13920	13720	14250	13820	97	4230	500	10440	10	1	18600070	2651	11.08	0.77	12	0.04	1286.00	18451.00	18150	20221215	-21.49	12410	20230726	14.83	17650	-19.26	20230102	12410	14.83	20230726	18150	-21.49	20221215	12410	14.83	20230726	0.59	N	016580	500	97 억	2097426	N	N	22	N	N
101	20231114	130316	57	100.00	KOSPI	의약품	N	N	N	N		N	14300	180	2	1.27	68138230	4783	17.53	14190	14350	14110	18350	9890	14120	14245.92	11.28	88	14580	14350	14150	13920	13720	14250	13820	97	4230	500	10440	10	1	18600070	2660	11.12	0.78	12	0.03	1286.00	18451.00	18150	20221215	-21.21	12410	20230726	15.23	17650	-18.98	20230102	12410	15.23	20230726	18150	-21.21	20221215	12410	15.23	20230726	0.59	N	016580	500	97 억	2097426	N	N	22	N	N
102	20231114	120315	57	100.00	KOSPI	의약품	N	N	N	N		N	14310	190	2	1.35	64194820	4507	16.52	14190	14350	14110	18350	9890	14120	14243.36	11.28	26	14580	14350	14150	13920	13720	14250	13820	97	4230	500	10440	10	1	18600070	2662	11.13	0.78	12	0.02	1286.00	18451.00	18150	20221215	-21.16	12410	20230726	15.31	17650	-18.92	20230102	12410	15.31	20230726	18150	-21.16	20221215	12410	15.31	20230726	0.59	N	016580	500	97 억	2097426	N	N	22	N	N
103	20231114	110319	57	100.00	KOSPI	의약품	N	N	N	N		N	14300	180	2	1.27	60064130	4218	15.46	14190	14350	14110	18350	9890	14120	14239.95	11.28	26	14580	14350	14150	13920	13720	14250	13820	97	4230	500	10440	10	1	18600070	2660	11.12	0.78	12	0.02	1286.00	18451.00	18150	20221215	-21.21	12410	20230726	15.23	17650	-18.98	20230102	12410	15.23	20230726	18150	-21.21	20221215	12410	15.23	20230726	0.59	N	016580	500	97 억	2097426	N	N	22	N	N
104	20231114	100316	57	100.00	KOSPI	의약품	N	N	N	N		N	14190	70	2	0.50	15064140	1062	3.89	14190	14210	14110	18350	9890	14120	14184.69	11.28	-90	14580	14350	14150	13920	13720	14250	13820	97	4230	500	10440	10	1	18600070	2639	11.03	0.77	12	0.01	1286.00	18451.00	18150	20221215	-21.82	12410	20230726	14.34	17650	-19.60	20230102	12410	14.34	20230726	18150	-21.82	20221215	12410	14.34	20230726	0.59	N	016580	500	97 억	2097426	N	N	22	N	N
105	20231114	090314	57	100.00	KOSPI	의약품	N	N	N	N		N	14190	70	2	0.50	524470	37	0.14	14190	14190	14110	18350	9890	14120	14174.86	11.28	-1	14580	14350	14150	13920	13720	14250	13820	97	4230	500	10440	10	1	18600070	2639	11.03	0.77	12	0.00	1286.00	18451.00	18150	20221215	-21.82	12410	20230726	14.34	17650	-19.60	20230102	12410	14.34	20230726	18150	-21.82	20221215	12410	14.34	20230726	0.59	N	016580	500	97 억	2097426	N	N	22	N	N
106	20231113	160312	57	100.00	KOSPI	의약품	N	N	N	N		N	14120	-170	5	-1.19	384094760	27290	521.80	14300	14380	13950	18570	10010	14290	14074.55	11.26	-9966	14490	14390	14300	14200	14110	14345	14155	97	4280	500	10570	10	1	18600070	2626	10.98	0.77	12	0.15	1286.00	18451.00	18150	20221215	-22.20	12410	20230726	13.78	17650	-20.00	20230102	12410	13.78	20230726	18150	-22.20	20221215	12410	13.78	20230726	0.58	N	016580	500	97 억	2094377	N	N	22	N	N
107	20231113	150311	57	100.00	KOSPI	의약품	N	N	N	N		N	14010	-280	5	-1.96	347434610	24674	471.78	14300	14380	13950	18570	10010	14290	14081.00	11.26	-9868	14490	14390	14300	14200	14110	14345	14155	97	4280	500	10570	10	1	18600070	2606	10.89	0.76	12	0.13	1286.00	18451.00	18150	20221215	-22.81	12410	20230726	12.89	17650	-20.62	20230102	12410	12.89	20230726	18150	-22.81	20221215	12410	12.89	20230726	0.58	N	016580	500	97 억	2094377	N	N	53	N	N
108	20231113	140310	57	100.00	KOSPI	의약품	N	N	N	N		N	14070	-220	5	-1.54	315680860	22411	428.51	14300	14380	13950	18570	10010	14290	14085.98	11.26	-8468	14490	14390	14300	14200	14110	14345	14155	97	4280	500	10570	10	1	18600070	2617	10.94	0.76	12	0.12	1286.00	18451.00	18150	20221215	-22.48	12410	20230726	13.38	17650	-20.28	20230102	12410	13.38	20230726	18150	-22.48	20221215	12410	13.38	20230726	0.58	N	016580	500	97 억	2094377	N	N	53	N	N
109	20231113	130309	57	100.00	KOSPI	의약품	N	N	N	N		N	14010	-280	5	-1.96	180499470	12767	244.11	14300	14380	14000	18570	10010	14290	14137.97	11.26	-7352	14490	14390	14300	14200	14110	14345	14155	97	4280	500	10570	10	1	18600070	2606	10.89	0.76	12	0.07	1286.00	18451.00	18150	20221215	-22.81	12410	20230726	12.89	17650	-20.62	20230102	12410	12.89	20230726	18150	-22.81	20221215	12410	12.89	20230726	0.58	N	016580	500	97 억	2094377	N	N	53	N	N
110	20231113	120310	57	100.00	KOSPI	의약품	N	N	N	N		N	14060	-230	5	-1.61	123626890	8712	166.58	14300	14380	14060	18570	10010	14290	14190.41	11.26	-4896	14490	14390	14300	14200	14110	14345	14155	97	4280	500	10570	10	1	18600070	2615	10.93	0.76	12	0.05	1286.00	18451.00	18150	20221215	-22.53	12410	20230726	13.30	17650	-20.34	20230102	12410	13.30	20230726	18150	-22.53	20221215	12410	13.30	20230726	0.58	N	016580	500	97 억	2094377	N	N	53	N	N
111	20231113	110308	57	100.00	KOSPI	의약품	N	N	N	N		N	14140	-150	5	-1.05	78414790	5506	105.28	14300	14380	14140	18570	10010	14290	14241.70	11.26	-2849	14490	14390	14300	14200	14110	14345	14155	97	4280	500	10570	10	1	18600070	2630	11.00	0.77	12	0.03	1286.00	18451.00	18150	20221215	-22.09	12410	20230726	13.94	17650	-19.89	20230102	12410	13.94	20230726	18150	-22.09	20221215	12410	13.94	20230726	0.58	N	016580	500	97 억	2094377	N	N	53	N	N
112	20231113	100308	57	100.00	KOSPI	의약품	N	N	N	N		N	14340	50	2	0.35	20869350	1457	27.86	14300	14380	14250	18570	10010	14290	14323.51	11.26	-232	14490	14390	14300	14200	14110	14345	14155	97	4280	500	10570	10	1	18600070	2667	11.15	0.78	12	0.01	1286.00	18451.00	18150	20221215	-20.99	12410	20230726	15.55	17650	-18.75	20230102	12410	15.55	20230726	18150	-20.99	20221215	12410	15.55	20230726	0.58	N	016580	500	97 억	2094377	N	N	53	N	N
113	20231113	090310	57	100.00	KOSPI	의약품	N	N	N	N		N	14380	90	2	0.63	1390790	97	1.85	14300	14380	14300	18570	10010	14290	14338.04	11.26	-45	14490	14390	14300	14200	14110	14345	14155	97	4280	500	10570	10	1	18600070	2675	11.18	0.78	12	0.00	1286.00	18451.00	18150	20221215	-20.77	12410	20230726	15.87	17650	-18.53	20230102	12410	15.87	20230726	18150	-20.77	20221215	12410	15.87	20230726	0.58	N	016580	500	97 억	2094377	N	N	53	N	N
114	20231110	160311	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14290	-90	5	-0.63	74625960	5230	49.29	14350	14400	14210	18690	10070	14380	14268.83	11.27	-1026	14640	14510	14400	14270	14160	14455	14215	97	4310	500	10640	10	1	18600070	2658	11.11	0.77	12	0.03	1286.00	18451.00	18150	20221215	-21.27	12410	20230726	15.15	17650	-19.04	20230102	12410	15.15	20230726	18150	-21.27	20221215	12410	15.15	20230726	0.59	N	016580	500	97 억	2095638	N	N	53	N	N
115	20231110	150314	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14260	-120	5	-0.83	53455800	3748	35.33	14350	14400	14210	18690	10070	14380	14262.49	11.27	-1221	14640	14510	14400	14270	14160	14455	14215	97	4310	500	10640	10	1	18600070	2652	11.09	0.77	12	0.02	1286.00	18451.00	18150	20221215	-21.43	12410	20230726	14.91	17650	-19.21	20230102	12410	14.91	20230726	18150	-21.43	20221215	12410	14.91	20230726	0.59	N	016580	500	97 억	2095638	N	N	7	N	N
116	20231110	140312	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14270	-110	5	-0.76	47327950	3318	31.27	14350	14400	14210	18690	10070	14380	14264.00	11.27	-1231	14640	14510	14400	14270	14160	14455	14215	97	4310	500	10640	10	1	18600070	2654	11.10	0.77	12	0.02	1286.00	18451.00	18150	20221215	-21.38	12410	20230726	14.99	17650	-19.15	20230102	12410	14.99	20230726	18150	-21.38	20221215	12410	14.99	20230726	0.59	N	016580	500	97 억	2095638	N	N	7	N	N
117	20231110	130314	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14300	-80	5	-0.56	44716590	3135	29.55	14350	14400	14210	18690	10070	14380	14263.67	11.27	-1163	14640	14510	14400	14270	14160	14455	14215	97	4310	500	10640	10	1	18600070	2660	11.12	0.78	12	0.02	1286.00	18451.00	18150	20221215	-21.21	12410	20230726	15.23	17650	-18.98	20230102	12410	15.23	20230726	18150	-21.21	20221215	12410	15.23	20230726	0.59	N	016580	500	97 억	2095638	N	N	7	N	N
118	20231110	120312	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14350	-30	5	-0.21	40940560	2871	27.06	14350	14400	14210	18690	10070	14380	14260.03	11.27	-1061	14640	14510	14400	14270	14160	14455	14215	97	4310	500	10640	10	1	18600070	2669	11.16	0.78	12	0.02	1286.00	18451.00	18150	20221215	-20.94	12410	20230726	15.63	17650	-18.70	20230102	12410	15.63	20230726	18150	-20.94	20221215	12410	15.63	20230726	0.59	N	016580	500	97 억	2095638	N	N	7	N	N
119	20231110	110311	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14330	-50	5	-0.35	37480500	2630	24.79	14350	14400	14210	18690	10070	14380	14251.14	11.27	-1025	14640	14510	14400	14270	14160	14455	14215	97	4310	500	10640	10	1	18600070	2665	11.14	0.78	12	0.01	1286.00	18451.00	18150	20221215	-21.05	12410	20230726	15.47	17650	-18.81	20230102	12410	15.47	20230726	18150	-21.05	20221215	12410	15.47	20230726	0.59	N	016580	500	97 억	2095638	N	N	7	N	N
120	20231110	100312	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14220	-160	5	-1.11	25723240	1804	17.00	14350	14400	14210	18690	10070	14380	14259.00	11.27	-995	14640	14510	14400	14270	14160	14455	14215	97	4310	500	10640	10	1	18600070	2645	11.06	0.77	12	0.01	1286.00	18451.00	18150	20221215	-21.65	12410	20230726	14.59	17650	-19.43	20230102	12410	14.59	20230726	18150	-21.65	20221215	12410	14.59	20230726	0.59	N	016580	500	97 억	2095638	N	N	7	N	N
121	20231110	090308	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14350	-30	5	-0.21	1090650	76	0.72	14350	14400	14350	18690	10070	14380	14350.66	11.27	-70	14640	14510	14400	14270	14160	14455	14215	97	4310	500	10640	10	1	18600070	2669	11.16	0.78	12	0.00	1286.00	18451.00	18150	20221215	-20.94	12410	20230726	15.63	17650	-18.70	20230102	12410	15.63	20230726	18150	-20.94	20221215	12410	15.63	20230726	0.59	N	016580	500	97 억	2095638	N	N	7	N	N
122	20231109	160305	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14380	-150	5	-1.03	152377660	10604	44.36	14490	14530	14290	18880	10180	14530	14369.83	11.25	-573	14763	14646	14513	14396	14263	14705	14455	97	4350	500	10750	10	1	18600070	2675	11.18	0.78	12	0.06	1286.00	18451.00	18150	20221215	-20.77	12410	20230726	15.87	17650	-18.53	20230102	12410	15.87	20230726	18150	-20.77	20221215	12410	15.87	20230726	0.58	N	016580	500	97 억	2092728	N	N	7	N	N
123	20231109	150307	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14320	-210	5	-1.45	136590100	9504	39.75	14490	14530	14290	18880	10180	14530	14371.85	11.25	-52	14763	14646	14513	14396	14263	14705	14455	97	4350	500	10750	10	1	18600070	2664	11.14	0.78	12	0.05	1286.00	18451.00	18150	20221215	-21.10	12410	20230726	15.39	17650	-18.87	20230102	12410	15.39	20230726	18150	-21.10	20221215	12410	15.39	20230726	0.58	N	016580	500	97 억	2092728	N	N	2	N	N
124	20231109	140305	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14320	-210	5	-1.45	98893070	6871	28.74	14490	14530	14310	18880	10180	14530	14392.82	11.25	787	14763	14646	14513	14396	14263	14705	14455	97	4350	500	10750	10	1	18600070	2664	11.14	0.78	12	0.04	1286.00	18451.00	18150	20221215	-21.10	12410	20230726	15.39	17650	-18.87	20230102	12410	15.39	20230726	18150	-21.10	20221215	12410	15.39	20230726	0.58	N	016580	500	97 억	2092728	N	N	2	N	N
125	20231109	130306	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14390	-140	5	-0.96	83454930	5795	24.24	14490	14530	14330	18880	10180	14530	14401.20	11.25	548	14763	14646	14513	14396	14263	14705	14455	97	4350	500	10750	10	1	18600070	2677	11.19	0.78	12	0.03	1286.00	18451.00	18150	20221215	-20.72	12410	20230726	15.95	17650	-18.47	20230102	12410	15.95	20230726	18150	-20.72	20221215	12410	15.95	20230726	0.58	N	016580	500	97 억	2092728	N	N	2	N	N
126	20231109	120307	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14400	-130	5	-0.89	65860080	4572	19.12	14490	14530	14330	18880	10180	14530	14405.09	11.25	449	14763	14646	14513	14396	14263	14705	14455	97	4350	500	10750	10	1	18600070	2678	11.20	0.78	12	0.02	1286.00	18451.00	18150	20221215	-20.66	12410	20230726	16.04	17650	-18.41	20230102	12410	16.04	20230726	18150	-20.66	20221215	12410	16.04	20230726	0.58	N	016580	500	97 억	2092728	N	N	2	N	N
127	20231109	110307	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14390	-140	5	-0.96	46501540	3225	13.49	14490	14530	14330	18880	10180	14530	14419.08	11.25	232	14763	14646	14513	14396	14263	14705	14455	97	4350	500	10750	10	1	18600070	2677	11.19	0.78	12	0.02	1286.00	18451.00	18150	20221215	-20.72	12410	20230726	15.95	17650	-18.47	20230102	12410	15.95	20230726	18150	-20.72	20221215	12410	15.95	20230726	0.58	N	016580	500	97 억	2092728	N	N	2	N	N
128	20231109	100303	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14370	-160	5	-1.10	37755490	2616	10.94	14490	14530	14350	18880	10180	14530	14432.53	11.25	-1	14763	14646	14513	14396	14263	14705	14455	97	4350	500	10750	10	1	18600070	2673	11.17	0.78	12	0.01	1286.00	18451.00	18150	20221215	-20.83	12410	20230726	15.79	17650	-18.58	20230102	12410	15.79	20230726	18150	-20.83	20221215	12410	15.79	20230726	0.58	N	016580	500	97 억	2092728	N	N	2	N	N
129	20231109	090305	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14530	0	3	0.00	159430	11	0.05	14490	14530	14490	18880	10180	14530	14493.64	11.25	-1	14763	14646	14513	14396	14263	14705	14455	97	4350	500	10750	10	1	18600070	2703	11.30	0.79	12	0.00	1286.00	18451.00	18150	20221215	-19.94	12410	20230726	17.08	17650	-17.68	20230102	12410	17.08	20230726	18150	-19.94	20221215	12410	17.08	20230726	0.58	N	016580	500	97 억	2092728	N	N	2	N	N
130	20231108	160304	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14530	30	2	0.21	346770480	23877	92.71	14420	14630	14380	18850	10150	14500	14523.20	11.18	6291	14920	14710	14520	14310	14120	14615	14215	97	4350	500	10730	10	1	18600070	2703	11.30	0.79	12	0.13	1286.00	18451.00	18150	20221215	-19.94	12410	20230726	17.08	17650	-17.68	20230102	12410	17.08	20230726	18150	-19.94	20221215	12410	17.08	20230726	0.59	N	016580	500	97 억	2079768	N	N	2	N	N
131	20231108	150306	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14560	60	2	0.41	313944800	21620	83.94	14420	14630	14380	18850	10150	14500	14521.04	11.18	5543	14920	14710	14520	14310	14120	14615	14215	97	4350	500	10730	10	1	18600070	2708	11.32	0.79	12	0.12	1286.00	18451.00	18150	20221215	-19.78	12410	20230726	17.32	17650	-17.51	20230102	12410	17.32	20230726	18150	-19.78	20221215	12410	17.32	20230726	0.59	N	016580	500	97 억	2079768	N	N	0	N	N
132	20231108	140304	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14520	20	2	0.14	289220350	19920	77.34	14420	14630	14380	18850	10150	14500	14519.09	11.18	5262	14920	14710	14520	14310	14120	14615	14215	97	4350	500	10730	10	1	18600070	2701	11.29	0.79	12	0.11	1286.00	18451.00	18150	20221215	-20.00	12410	20230726	17.00	17650	-17.73	20230102	12410	17.00	20230726	18150	-20.00	20221215	12410	17.00	20230726	0.59	N	016580	500	97 억	2079768	N	N	0	N	N
133	20231108	130305	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14550	50	2	0.34	259881450	17902	69.51	14420	14630	14380	18850	10150	14500	14516.89	11.18	4455	14920	14710	14520	14310	14120	14615	14215	97	4350	500	10730	10	1	18600070	2706	11.31	0.79	12	0.10	1286.00	18451.00	18150	20221215	-19.83	12410	20230726	17.24	17650	-17.56	20230102	12410	17.24	20230726	18150	-19.83	20221215	12410	17.24	20230726	0.59	N	016580	500	97 억	2079768	N	N	0	N	N
134	20231108	120306	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14570	70	2	0.48	233304950	16078	62.43	14420	14630	14380	18850	10150	14500	14510.82	11.18	4893	14920	14710	14520	14310	14120	14615	14215	97	4350	500	10730	10	1	18600070	2710	11.33	0.79	12	0.09	1286.00	18451.00	18150	20221215	-19.72	12410	20230726	17.41	17650	-17.45	20230102	12410	17.41	20230726	18150	-19.72	20221215	12410	17.41	20230726	0.59	N	016580	500	97 억	2079768	N	N	0	N	N
135	20231108	110304	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14560	60	2	0.41	120115770	8314	32.28	14420	14570	14380	18850	10150	14500	14447.41	11.18	3152	14920	14710	14520	14310	14120	14615	14215	97	4350	500	10730	10	1	18600070	2708	11.32	0.79	12	0.04	1286.00	18451.00	18150	20221215	-19.78	12410	20230726	17.32	17650	-17.51	20230102	12410	17.32	20230726	18150	-19.78	20221215	12410	17.32	20230726	0.59	N	016580	500	97 억	2079768	N	N	0	N	N
136	20231108	100304	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14460	-40	5	-0.28	97129850	6731	26.13	14420	14570	14380	18850	10150	14500	14430.23	11.18	2246	14920	14710	14520	14310	14120	14615	14215	97	4350	500	10730	10	1	18600070	2690	11.24	0.78	12	0.04	1286.00	18451.00	18150	20221215	-20.33	12410	20230726	16.52	17650	-18.07	20230102	12410	16.52	20230726	18150	-20.33	20221215	12410	16.52	20230726	0.59	N	016580	500	97 억	2079768	N	N	0	N	N
137	20231108	090303	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14410	-90	5	-0.62	4365490	303	1.18	14420	14420	14390	18850	10150	14500	14407.56	11.18	-110	14920	14710	14520	14310	14120	14615	14215	97	4350	500	10730	10	1	18600070	2680	11.21	0.78	12	0.00	1286.00	18451.00	18150	20221215	-20.61	12410	20230726	16.12	17650	-18.36	20230102	12410	16.12	20230726	18150	-20.61	20221215	12410	16.12	20230726	0.59	N	016580	500	97 억	2079768	N	N	0	N	N
138	20231107	160304	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14500	-240	5	-1.63	369333230	25594	58.48	14700	14730	14330	19160	10320	14740	14430.46	11.20	-5698	15046	14892	14626	14472	14206	14970	14550	97	4420	500	10900	10	1	18600070	2697	11.28	0.79	12	0.14	1286.00	18451.00	18150	20221215	-20.11	12410	20230726	16.84	17650	-17.85	20230102	12410	16.84	20230726	18150	-20.11	20221215	12410	16.84	20230726	0.60	N	016580	500	97 억	2082698	N	N	2	N	N
139	20231107	150305	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14480	-260	5	-1.76	337793010	23422	53.51	14700	14730	14330	19160	10320	14740	14422.04	11.20	-4991	15046	14892	14626	14472	14206	14970	14550	97	4420	500	10900	10	1	18600070	2693	11.26	0.78	12	0.13	1286.00	18451.00	18150	20221215	-20.22	12410	20230726	16.68	17650	-17.96	20230102	12410	16.68	20230726	18150	-20.22	20221215	12410	16.68	20230726	0.60	N	016580	500	97 억	2082698	N	N	2	N	N
140	20231107	140306	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14370	-370	5	-2.51	320420160	22218	50.76	14700	14730	14330	19160	10320	14740	14421.65	11.20	-4803	15046	14892	14626	14472	14206	14970	14550	97	4420	500	10900	10	1	18600070	2673	11.17	0.78	12	0.12	1286.00	18451.00	18150	20221215	-20.83	12410	20230726	15.79	17650	-18.58	20230102	12410	15.79	20230726	18150	-20.83	20221215	12410	15.79	20230726	0.60	N	016580	500	97 억	2082698	N	N	2	N	N
141	20231107	130304	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14400	-340	5	-2.31	291493340	20205	46.16	14700	14730	14330	19160	10320	14740	14426.79	11.20	-4735	15046	14892	14626	14472	14206	14970	14550	97	4420	500	10900	10	1	18600070	2678	11.20	0.78	12	0.11	1286.00	18451.00	18150	20221215	-20.66	12410	20230726	16.04	17650	-18.41	20230102	12410	16.04	20230726	18150	-20.66	20221215	12410	16.04	20230726	0.60	N	016580	500	97 억	2082698	N	N	2	N	N
142	20231107	120303	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14390	-350	5	-2.37	250970650	17383	39.72	14700	14730	14360	19160	10320	14740	14437.71	11.20	-3710	15046	14892	14626	14472	14206	14970	14550	97	4420	500	10900	10	1	18600070	2677	11.19	0.78	12	0.09	1286.00	18451.00	18150	20221215	-20.72	12410	20230726	15.95	17650	-18.47	20230102	12410	15.95	20230726	18150	-20.72	20221215	12410	15.95	20230726	0.60	N	016580	500	97 억	2082698	N	N	2	N	N
143	20231107	110303	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14390	-350	5	-2.37	156505390	10813	24.71	14700	14730	14370	19160	10320	14740	14473.82	11.20	-791	15046	14892	14626	14472	14206	14970	14550	97	4420	500	10900	10	1	18600070	2677	11.19	0.78	12	0.06	1286.00	18451.00	18150	20221215	-20.72	12410	20230726	15.95	17650	-18.47	20230102	12410	15.95	20230726	18150	-20.72	20221215	12410	15.95	20230726	0.60	N	016580	500	97 억	2082698	N	N	2	N	N
144	20231107	100306	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14410	-330	5	-2.24	107077240	7383	16.87	14700	14730	14370	19160	10320	14740	14503.22	11.20	-926	15046	14892	14626	14472	14206	14970	14550	97	4420	500	10900	10	1	18600070	2680	11.21	0.78	12	0.04	1286.00	18451.00	18150	20221215	-20.61	12410	20230726	16.12	17650	-18.36	20230102	12410	16.12	20230726	18150	-20.61	20221215	12410	16.12	20230726	0.60	N	016580	500	97 억	2082698	N	N	2	N	N
145	20231107	090300	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14600	-140	5	-0.95	3979280	272	0.62	14700	14730	14600	19160	10320	14740	14629.71	11.20	-251	15046	14892	14626	14472	14206	14970	14550	97	4420	500	10900	10	1	18600070	2716	11.35	0.79	12	0.00	1286.00	18451.00	18150	20221215	-19.56	12410	20230726	17.65	17650	-17.28	20230102	12410	17.65	20230726	18150	-19.56	20221215	12410	17.65	20230726	0.60	N	016580	500	97 억	2082698	N	N	2	N	N
146	20231106	160258	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14740	360	2	2.50	636710230	43767	177.09	14390	14780	14360	18690	10070	14380	14547.66	11.18	-5159	14686	14532	14276	14122	13866	14610	14200	97	4310	500	10640	10	1	18600070	2742	11.46	0.80	12	0.24	1286.00	18451.00	18150	20221215	-18.79	12410	20230726	18.78	17650	-16.49	20230102	12410	18.78	20230726	18150	-18.79	20221215	12410	18.78	20230726	0.60	N	016580	500	97 억	2079295	N	N	2	N	N
147	20231106	150300	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14560	180	2	1.25	482514110	33283	134.67	14390	14600	14360	18690	10070	14380	14497.31	11.18	-1440	14686	14532	14276	14122	13866	14610	14200	97	4310	500	10640	10	1	18600070	2708	11.32	0.79	12	0.18	1286.00	18451.00	18150	20221215	-19.78	12410	20230726	17.32	17650	-17.51	20230102	12410	17.32	20230726	18150	-19.78	20221215	12410	17.32	20230726	0.60	N	016580	500	97 억	2079295	N	N	0	N	N
148	20231106	140258	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14460	80	2	0.56	401716480	27705	112.10	14390	14600	14360	18690	10070	14380	14499.78	11.18	-1148	14686	14532	14276	14122	13866	14610	14200	97	4310	500	10640	10	1	18600070	2690	11.24	0.78	12	0.15	1286.00	18451.00	18150	20221215	-20.33	12410	20230726	16.52	17650	-18.07	20230102	12410	16.52	20230726	18150	-20.33	20221215	12410	16.52	20230726	0.60	N	016580	500	97 억	2079295	N	N	0	N	N
149	20231106	130301	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14520	140	2	0.97	312889090	21559	87.23	14390	14600	14360	18690	10070	14380	14513.15	11.18	72	14686	14532	14276	14122	13866	14610	14200	97	4310	500	10640	10	1	18600070	2701	11.29	0.79	12	0.12	1286.00	18451.00	18150	20221215	-20.00	12410	20230726	17.00	17650	-17.73	20230102	12410	17.00	20230726	18150	-20.00	20221215	12410	17.00	20230726	0.60	N	016580	500	97 억	2079295	N	N	0	N	N
150	20231106	120300	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14550	170	2	1.18	268169570	18486	74.80	14390	14600	14360	18690	10070	14380	14506.63	11.18	-183	14686	14532	14276	14122	13866	14610	14200	97	4310	500	10640	10	1	18600070	2706	11.31	0.79	12	0.10	1286.00	18451.00	18150	20221215	-19.83	12410	20230726	17.24	17650	-17.56	20230102	12410	17.24	20230726	18150	-19.83	20221215	12410	17.24	20230726	0.60	N	016580	500	97 억	2079295	N	N	0	N	N
151	20231106	110300	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14550	170	2	1.18	189982330	13118	53.08	14390	14560	14360	18690	10070	14380	14482.57	11.18	641	14686	14532	14276	14122	13866	14610	14200	97	4310	500	10640	10	1	18600070	2706	11.31	0.79	12	0.07	1286.00	18451.00	18150	20221215	-19.83	12410	20230726	17.24	17650	-17.56	20230102	12410	17.24	20230726	18150	-19.83	20221215	12410	17.24	20230726	0.60	N	016580	500	97 억	2079295	N	N	0	N	N
152	20231106	100247	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14510	130	2	0.90	79270950	5481	22.18	14390	14560	14360	18690	10070	14380	14462.86	11.18	-162	14686	14532	14276	14122	13866	14610	14200	97	4310	500	10640	10	1	18600070	2699	11.28	0.79	12	0.03	1286.00	18451.00	18150	20221215	-20.06	12410	20230726	16.92	17650	-17.79	20230102	12410	16.92	20230726	18150	-20.06	20221215	12410	16.92	20230726	0.60	N	016580	500	97 억	2079295	N	N	0	N	N
153	20231106	090301	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14450	70	2	0.49	6046100	420	1.70	14390	14450	14390	18690	10070	14380	14395.48	11.18	125	14686	14532	14276	14122	13866	14610	14200	97	4310	500	10640	10	1	18600070	2688	11.24	0.78	12	0.00	1286.00	18451.00	18150	20221215	-20.39	12410	20230726	16.44	17650	-18.13	20230102	12410	16.44	20230726	18150	-20.39	20221215	12410	16.44	20230726	0.60	N	016580	500	97 억	2079295	N	N	0	N	N
154	20231103	160256	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14380	180	2	1.27	350093110	24603	115.99	14340	14430	14020	18460	9940	14200	14229.69	11.18	-2671	14440	14320	14260	14140	14080	14290	14110	97	4260	500	10500	10	1	18600070	2675	11.18	0.78	12	0.13	1286.00	18451.00	18150	20221215	-20.77	12410	20230726	15.87	17650	-18.53	20230102	12410	15.87	20230726	18150	-20.77	20221215	12410	15.87	20230726	0.60	N	016580	500	97 억	2078569	N	N	0	N	N
155	20231103	150257	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14400	200	2	1.41	320033810	22512	106.13	14340	14430	14020	18460	9940	14200	14216.14	11.18	-2036	14440	14320	14260	14140	14080	14290	14110	97	4260	500	10500	10	1	18600070	2678	11.20	0.78	12	0.12	1286.00	18451.00	18150	20221215	-20.66	12410	20230726	16.04	17650	-18.41	20230102	12410	16.04	20230726	18150	-20.66	20221215	12410	16.04	20230726	0.60	N	016580	500	97 억	2078569	N	N	0	N	N
156	20231103	140258	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14280	80	2	0.56	218475110	15446	72.82	14340	14340	14020	18460	9940	14200	14144.45	11.18	642	14440	14320	14260	14140	14080	14290	14110	97	4260	500	10500	10	1	18600070	2656	11.10	0.77	12	0.08	1286.00	18451.00	18150	20221215	-21.32	12410	20230726	15.07	17650	-19.09	20230102	12410	15.07	20230726	18150	-21.32	20221215	12410	15.07	20230726	0.60	N	016580	500	97 억	2078569	N	N	0	N	N
157	20231103	130256	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14120	-80	5	-0.56	143868770	10204	48.10	14340	14340	14020	18460	9940	14200	14099.25	11.18	182	14440	14320	14260	14140	14080	14290	14110	97	4260	500	10500	10	1	18600070	2626	10.98	0.77	12	0.05	1286.00	18451.00	18150	20221215	-22.20	12410	20230726	13.78	17650	-20.00	20230102	12410	13.78	20230726	18150	-22.20	20221215	12410	13.78	20230726	0.60	N	016580	500	97 억	2078569	N	N	0	N	N
158	20231103	120255	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14090	-110	5	-0.77	106927320	7583	35.75	14340	14340	14020	18460	9940	14200	14100.93	11.18	420	14440	14320	14260	14140	14080	14290	14110	97	4260	500	10500	10	1	18600070	2621	10.96	0.76	12	0.04	1286.00	18451.00	18150	20221215	-22.37	12410	20230726	13.54	17650	-20.17	20230102	12410	13.54	20230726	18150	-22.37	20221215	12410	13.54	20230726	0.60	N	016580	500	97 억	2078569	N	N	0	N	N
159	20231103	110259	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14100	-100	5	-0.70	86713690	6151	29.00	14340	14340	14020	18460	9940	14200	14097.49	11.18	-121	14440	14320	14260	14140	14080	14290	14110	97	4260	500	10500	10	1	18600070	2623	10.96	0.76	12	0.03	1286.00	18451.00	18150	20221215	-22.31	12410	20230726	13.62	17650	-20.11	20230102	12410	13.62	20230726	18150	-22.31	20221215	12410	13.62	20230726	0.60	N	016580	500	97 억	2078569	N	N	0	N	N
160	20231103	100254	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14080	-120	5	-0.85	61208510	4341	20.46	14340	14340	14020	18460	9940	14200	14100.09	11.18	-577	14440	14320	14260	14140	14080	14290	14110	97	4260	500	10500	10	1	18600070	2619	10.95	0.76	12	0.02	1286.00	18451.00	18150	20221215	-22.42	12410	20230726	13.46	17650	-20.23	20230102	12410	13.46	20230726	18150	-22.42	20221215	12410	13.46	20230726	0.60	N	016580	500	97 억	2078569	N	N	0	N	N
161	20231103	090255	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14330	130	2	0.92	1068570	75	0.35	14340	14340	14210	18460	9940	14200	14247.60	11.18	-44	14440	14320	14260	14140	14080	14290	14110	97	4260	500	10500	10	1	18600070	2665	11.14	0.78	12	0.00	1286.00	18451.00	18150	20221215	-21.05	12410	20230726	15.47	17650	-18.81	20230102	12410	15.47	20230726	18150	-21.05	20221215	12410	15.47	20230726	0.60	N	016580	500	97 억	2078569	N	N	0	N	N
162	20231102	160254	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14200	-50	5	-0.35	301487540	21122	69.59	14260	14380	14200	18520	9980	14250	14273.63	11.15	189	14456	14352	14156	14052	13856	14405	14105	97	4270	500	10540	10	1	18600070	2641	11.04	0.77	12	0.11	1286.00	18451.00	18150	20221215	-21.76	12410	20230726	14.42	17650	-19.55	20230102	12410	14.42	20230726	18150	-21.76	20221215	12410	14.42	20230726	0.61	N	016580	500	97 억	2074105	N	N	3	N	N
163	20231102	150257	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14240	-10	5	-0.07	279722060	19591	64.55	14260	14380	14200	18520	9980	14250	14278.09	11.15	464	14456	14352	14156	14052	13856	14405	14105	97	4270	500	10540	10	1	18600070	2649	11.07	0.77	12	0.11	1286.00	18451.00	18150	20221215	-21.54	12410	20230726	14.75	17650	-19.32	20230102	12410	14.75	20230726	18150	-21.54	20221215	12410	14.75	20230726	0.61	N	016580	500	97 억	2074105	N	N	3	N	N
164	20231102	140254	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14250	0	3	0.00	258060230	18071	59.54	14260	14380	14200	18520	9980	14250	14280.35	11.15	575	14456	14352	14156	14052	13856	14405	14105	97	4270	500	10540	10	1	18600070	2651	11.08	0.77	12	0.10	1286.00	18451.00	18150	20221215	-21.49	12410	20230726	14.83	17650	-19.26	20230102	12410	14.83	20230726	18150	-21.49	20221215	12410	14.83	20230726	0.61	N	016580	500	97 억	2074105	N	N	3	N	N
165	20231102	130255	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14280	30	2	0.21	232209270	16257	53.56	14260	14380	14200	18520	9980	14250	14283.65	11.15	777	14456	14352	14156	14052	13856	14405	14105	97	4270	500	10540	10	1	18600070	2656	11.10	0.77	12	0.09	1286.00	18451.00	18150	20221215	-21.32	12410	20230726	15.07	17650	-19.09	20230102	12410	15.07	20230726	18150	-21.32	20221215	12410	15.07	20230726	0.61	N	016580	500	97 억	2074105	N	N	3	N	N
166	20231102	120252	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14250	0	3	0.00	195922330	13714	45.18	14260	14380	14200	18520	9980	14250	14286.30	11.15	-136	14456	14352	14156	14052	13856	14405	14105	97	4270	500	10540	10	1	18600070	2651	11.08	0.77	12	0.07	1286.00	18451.00	18150	20221215	-21.49	12410	20230726	14.83	17650	-19.26	20230102	12410	14.83	20230726	18150	-21.49	20221215	12410	14.83	20230726	0.61	N	016580	500	97 억	2074105	N	N	3	N	N
167	20231102	110253	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14300	50	2	0.35	169369940	11852	39.05	14260	14380	14200	18520	9980	14250	14290.41	11.15	427	14456	14352	14156	14052	13856	14405	14105	97	4270	500	10540	10	1	18600070	2660	11.12	0.78	12	0.06	1286.00	18451.00	18150	20221215	-21.21	12410	20230726	15.23	17650	-18.98	20230102	12410	15.23	20230726	18150	-21.21	20221215	12410	15.23	20230726	0.61	N	016580	500	97 억	2074105	N	N	3	N	N
168	20231102	100253	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14330	80	2	0.56	114612160	8018	26.42	14260	14380	14200	18520	9980	14250	14294.36	11.15	476	14456	14352	14156	14052	13856	14405	14105	97	4270	500	10540	10	1	18600070	2665	11.14	0.78	12	0.04	1286.00	18451.00	18150	20221215	-21.05	12410	20230726	15.47	17650	-18.81	20230102	12410	15.47	20230726	18150	-21.05	20221215	12410	15.47	20230726	0.61	N	016580	500	97 억	2074105	N	N	3	N	N
169	20231102	090257	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14300	50	2	0.35	2556140	179	0.59	14260	14310	14260	18520	9980	14250	14280.11	11.15	58	14456	14352	14156	14052	13856	14405	14105	97	4270	500	10540	10	1	18600070	2660	11.12	0.78	12	0.00	1286.00	18451.00	18150	20221215	-21.21	12410	20230726	15.23	17650	-18.98	20230102	12410	15.23	20230726	18150	-21.21	20221215	12410	15.23	20230726	0.61	N	016580	500	97 억	2074105	N	N	3	N	N
170	20231101	160254	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14250	200	2	1.42	428279690	30335	107.06	14050	14260	13960	18260	9840	14050	14117.02	11.11	3828	14423	14236	14043	13856	13663	14330	13950	97	4210	500	10390	10	1	18600070	2651	11.08	0.77	12	0.16	1286.00	18451.00	18150	20221215	-21.49	12410	20230726	14.83	17650	-19.26	20230102	12410	14.83	20230726	18150	-21.49	20221215	12410	14.83	20230726	0.62	N	016580	500	97 억	2065669	N	N	3	N	N
171	20231101	150254	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14250	200	2	1.42	384763630	27280	96.28	14050	14260	13960	18260	9840	14050	14104.24	11.11	3792	14423	14236	14043	13856	13663	14330	13950	97	4210	500	10390	10	1	18600070	2651	11.08	0.77	12	0.15	1286.00	18451.00	18150	20221215	-21.49	12410	20230726	14.83	17650	-19.26	20230102	12410	14.83	20230726	18150	-21.49	20221215	12410	14.83	20230726	0.62	N	016580	500	97 억	2065669	N	N	0	N	N
172	20231101	140250	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14090	40	2	0.28	227830140	16224	57.26	14050	14250	13960	18260	9840	14050	14042.78	11.11	1465	14423	14236	14043	13856	13663	14330	13950	97	4210	500	10390	10	1	18600070	2621	10.96	0.76	12	0.09	1286.00	18451.00	18150	20221215	-22.37	12410	20230726	13.54	17650	-20.17	20230102	12410	13.54	20230726	18150	-22.37	20221215	12410	13.54	20230726	0.62	N	016580	500	97 억	2065669	N	N	0	N	N
173	20231101	130253	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14100	50	2	0.36	200466410	14284	50.41	14050	14250	13960	18260	9840	14050	14034.33	11.11	1424	14423	14236	14043	13856	13663	14330	13950	97	4210	500	10390	10	1	18600070	2623	10.96	0.76	12	0.08	1286.00	18451.00	18150	20221215	-22.31	12410	20230726	13.62	17650	-20.11	20230102	12410	13.62	20230726	18150	-22.31	20221215	12410	13.62	20230726	0.62	N	016580	500	97 억	2065669	N	N	0	N	N
174	20231101	120258	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14000	-50	5	-0.36	130075230	9267	32.71	14050	14250	13960	18260	9840	14050	14036.39	11.11	-435	14423	14236	14043	13856	13663	14330	13950	97	4210	500	10390	10	1	18600070	2604	10.89	0.76	12	0.05	1286.00	18451.00	18150	20221215	-22.87	12410	20230726	12.81	17650	-20.68	20230102	12410	12.81	20230726	18150	-22.87	20221215	12410	12.81	20230726	0.62	N	016580	500	97 억	2065669	N	N	0	N	N
175	20231101	110259	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13990	-60	5	-0.43	74665040	5308	18.73	14050	14250	13990	18260	9840	14050	14066.51	11.11	-496	14423	14236	14043	13856	13663	14330	13950	97	4210	500	10390	10	1	18600070	2602	10.88	0.76	12	0.03	1286.00	18451.00	18150	20221215	-22.92	12410	20230726	12.73	17650	-20.74	20230102	12410	12.73	20230726	18150	-22.92	20221215	12410	12.73	20230726	0.62	N	016580	500	97 억	2065669	N	N	0	N	N
176	20231101	100256	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14080	30	2	0.21	52573960	3734	13.18	14050	14250	14050	18260	9840	14050	14079.80	11.11	70	14423	14236	14043	13856	13663	14330	13950	97	4210	500	10390	10	1	18600070	2619	10.95	0.76	12	0.02	1286.00	18451.00	18150	20221215	-22.42	12410	20230726	13.46	17650	-20.23	20230102	12410	13.46	20230726	18150	-22.42	20221215	12410	13.46	20230726	0.62	N	016580	500	97 억	2065669	N	N	0	N	N
177	20231101	090257	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14180	130	2	0.93	7588250	539	1.90	14050	14250	14050	18260	9840	14050	14078.39	11.11	46	14423	14236	14043	13856	13663	14330	13950	97	4210	500	10390	10	1	18600070	2637	11.03	0.77	12	0.00	1286.00	18451.00	18150	20221215	-21.87	12410	20230726	14.26	17650	-19.66	20230102	12410	14.26	20230726	18150	-21.87	20221215	12410	14.26	20230726	0.62	N	016580	500	97 억	2065669	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History