KissMeData/005690/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	160214	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6020	-90	5	-1.47	5675818190	939080	339.63	6130	6210	6020	7940	4280	6110	6044.13	7.17	0	-70551	6310	6210	6140	6040	5970	6175	6005	300	1830	500	4390	10	1	60016964	3613	33.26	4.53	12	1.56	181.00	1330.00	12100	20221219	-50.25	5970	20231023	0.84	11400	-47.19	20230102	5970	0.84	20231023	12100	-50.25	20221219	5970	0.84	20231023	3.16	N	005690	500	300 억		4300790	N	N	3231	N	00	N
3	20231130	150214	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6090	-20	5	-0.33	1073231860	174823	63.23	6130	6210	6090	7940	4280	6110	6138.96	7.17	0	-35452	6310	6210	6140	6040	5970	6175	6005	300	1830	500	4390	10	1	60016964	3655	33.65	4.58	12	0.29	181.00	1330.00	12100	20221219	-49.67	5970	20231023	2.01	11400	-46.58	20230102	5970	2.01	20231023	12100	-49.67	20221219	5970	2.01	20231023	3.16	N	005690	500	300 억		4300790	N	N	204	N	00	N
4	20231130	140214	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6170	60	2	0.98	511620710	82994	30.02	6130	6210	6110	7940	4280	6110	6164.55	7.17	0	5529	6310	6210	6140	6040	5970	6175	6005	300	1830	500	4390	10	1	60016964	3703	34.09	4.64	12	0.14	181.00	1330.00	12100	20221219	-49.01	5970	20231023	3.35	11400	-45.88	20230102	5970	3.35	20231023	12100	-49.01	20221219	5970	3.35	20231023	3.16	N	005690	500	300 억		4300790	N	N	204	N	00	N
5	20231130	130214	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6190	80	2	1.31	433459240	70326	25.43	6130	6210	6110	7940	4280	6110	6163.57	7.17	0	7160	6310	6210	6140	6040	5970	6175	6005	300	1830	500	4390	10	1	60016964	3715	34.20	4.65	12	0.12	181.00	1330.00	12100	20221219	-48.84	5970	20231023	3.69	11400	-45.70	20230102	5970	3.69	20231023	12100	-48.84	20221219	5970	3.69	20231023	3.16	N	005690	500	300 억		4300790	N	N	204	N	00	N
6	20231130	120216	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6170	60	2	0.98	329971280	53586	19.38	6130	6190	6110	7940	4280	6110	6157.79	7.17	0	6218	6310	6210	6140	6040	5970	6175	6005	300	1830	500	4390	10	1	60016964	3703	34.09	4.64	12	0.09	181.00	1330.00	12100	20221219	-49.01	5970	20231023	3.35	11400	-45.88	20230102	5970	3.35	20231023	12100	-49.01	20221219	5970	3.35	20231023	3.16	N	005690	500	300 억		4300790	N	N	204	N	00	N
7	20231130	110215	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6180	70	2	1.15	245699450	39926	14.44	6130	6190	6110	7940	4280	6110	6153.87	7.17	0	3752	6310	6210	6140	6040	5970	6175	6005	300	1830	500	4390	10	1	60016964	3709	34.14	4.65	12	0.07	181.00	1330.00	12100	20221219	-48.93	5970	20231023	3.52	11400	-45.79	20230102	5970	3.52	20231023	12100	-48.93	20221219	5970	3.52	20231023	3.16	N	005690	500	300 억		4300790	N	N	204	N	00	N
8	20231130	100213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6180	70	2	1.15	160143530	26029	9.41	6130	6190	6110	7940	4280	6110	6152.50	7.17	0	1607	6310	6210	6140	6040	5970	6175	6005	300	1830	500	4390	10	1	60016964	3709	34.14	4.65	12	0.04	181.00	1330.00	12100	20221219	-48.93	5970	20231023	3.52	11400	-45.79	20230102	5970	3.52	20231023	12100	-48.93	20221219	5970	3.52	20231023	3.16	N	005690	500	300 억		4300790	N	N	204	N	00	N
9	20231130	090215	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6130	20	2	0.33	8327470	1359	0.49	6130	6130	6120	7940	4280	6110	6127.65	7.17	0	-293	6310	6210	6140	6040	5970	6175	6005	300	1830	500	4390	10	1	60016964	3679	33.87	4.61	12	0.00	181.00	1330.00	12100	20221219	-49.34	5970	20231023	2.68	11400	-46.23	20230102	5970	2.68	20231023	12100	-49.34	20221219	5970	2.68	20231023	3.16	N	005690	500	300 억		4300790	N	N	204	N	00	N
10	20231129	160213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6110	-50	5	-0.81	1686853130	273960	47.44	6180	6240	6070	8000	4320	6160	6157.38	7.34	0	-105633	6520	6340	6250	6070	5980	6295	6025	300	1840	500	4430	10	1	60016964	3667	33.76	4.59	12	0.46	181.00	1330.00	12100	20221219	-49.50	5970	20231023	2.35	11400	-46.40	20230102	5970	2.35	20231023	12100	-49.50	20221219	5970	2.35	20231023	3.16	N	005690	500	300 억		4406732	N	N	204	N	00	N
11	20231129	150214	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6090	-70	5	-1.14	1500733300	243473	42.17	6180	6240	6080	8000	4320	6160	6163.86	7.34	0	-100204	6520	6340	6250	6070	5980	6295	6025	300	1840	500	4430	10	1	60016964	3655	33.65	4.58	12	0.41	181.00	1330.00	12100	20221219	-49.67	5970	20231023	2.01	11400	-46.58	20230102	5970	2.01	20231023	12100	-49.67	20221219	5970	2.01	20231023	3.16	N	005690	500	300 억		4406732	N	N	1	N	00	N
12	20231129	140214	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6150	-10	5	-0.16	1036565910	167584	29.02	6180	6240	6130	8000	4320	6160	6185.35	7.34	0	-53456	6520	6340	6250	6070	5980	6295	6025	300	1840	500	4430	10	1	60016964	3691	33.98	4.62	12	0.28	181.00	1330.00	12100	20221219	-49.17	5970	20231023	3.02	11400	-46.05	20230102	5970	3.02	20231023	12100	-49.17	20221219	5970	3.02	20231023	3.16	N	005690	500	300 억		4406732	N	N	1	N	00	N
13	20231129	130215	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6210	50	2	0.81	891508440	144091	24.95	6180	6240	6130	8000	4320	6160	6187.12	7.34	0	-36747	6520	6340	6250	6070	5980	6295	6025	300	1840	500	4430	10	1	60016964	3727	34.31	4.67	12	0.24	181.00	1330.00	12100	20221219	-48.68	5970	20231023	4.02	11400	-45.53	20230102	5970	4.02	20231023	12100	-48.68	20221219	5970	4.02	20231023	3.16	N	005690	500	300 억		4406732	N	N	1	N	00	N
14	20231129	120214	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6210	50	2	0.81	689870560	111540	19.32	6180	6240	6130	8000	4320	6160	6184.96	7.34	0	-30056	6520	6340	6250	6070	5980	6295	6025	300	1840	500	4430	10	1	60016964	3727	34.31	4.67	12	0.19	181.00	1330.00	12100	20221219	-48.68	5970	20231023	4.02	11400	-45.53	20230102	5970	4.02	20231023	12100	-48.68	20221219	5970	4.02	20231023	3.16	N	005690	500	300 억		4406732	N	N	1	N	00	N
15	20231129	110213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6200	40	2	0.65	572116090	92572	16.03	6180	6240	6130	8000	4320	6160	6180.23	7.34	0	-29998	6520	6340	6250	6070	5980	6295	6025	300	1840	500	4430	10	1	60016964	3721	34.25	4.66	12	0.15	181.00	1330.00	12100	20221219	-48.76	5970	20231023	3.85	11400	-45.61	20230102	5970	3.85	20231023	12100	-48.76	20221219	5970	3.85	20231023	3.16	N	005690	500	300 억		4406732	N	N	1	N	00	N
16	20231129	100212	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6170	10	2	0.16	373527900	60461	10.47	6180	6240	6130	8000	4320	6160	6178.00	7.34	0	-27559	6520	6340	6250	6070	5980	6295	6025	300	1840	500	4430	10	1	60016964	3703	34.09	4.64	12	0.10	181.00	1330.00	12100	20221219	-49.01	5970	20231023	3.35	11400	-45.88	20230102	5970	3.35	20231023	12100	-49.01	20221219	5970	3.35	20231023	3.16	N	005690	500	300 억		4406732	N	N	1	N	00	N
17	20231129	090212	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6180	20	2	0.32	11553030	1868	0.32	6180	6190	6170	8000	4320	6160	6184.71	7.34	0	-1158	6520	6340	6250	6070	5980	6295	6025	300	1840	500	4430	10	1	60016964	3709	34.14	4.65	12	0.00	181.00	1330.00	12100	20221219	-48.93	5970	20231023	3.52	11400	-45.79	20230102	5970	3.52	20231023	12100	-48.93	20221219	5970	3.52	20231023	3.16	N	005690	500	300 억		4406732	N	N	1	N	00	N
18	20231128	160215	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6160	-270	5	-4.20	3571840700	573110	245.92	6360	6430	6160	8350	4510	6430	6232.46	7.77	0	-198067	6716	6572	6496	6352	6276	6535	6315	300	1920	500	4620	10	1	60016964	3697	34.03	4.63	12	0.95	181.00	1330.00	12100	20221219	-49.09	5970	20231023	3.18	11400	-45.96	20230102	5970	3.18	20231023	12100	-49.09	20221219	5970	3.18	20231023	3.16	N	005690	500	300 억		4663497	N	N	1	N	00	N
19	20231128	150203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6180	-250	5	-3.89	3257026210	522090	224.03	6360	6430	6160	8350	4510	6430	6238.43	7.77	0	-178117	6716	6572	6496	6352	6276	6535	6315	300	1920	500	4620	10	1	60016964	3709	34.14	4.65	12	0.87	181.00	1330.00	12100	20221219	-48.93	5970	20231023	3.52	11400	-45.79	20230102	5970	3.52	20231023	12100	-48.93	20221219	5970	3.52	20231023	3.16	N	005690	500	300 억		4663497	N	N	1095	N	00	N
20	20231128	140212	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6210	-220	5	-3.42	2713550750	434204	186.31	6360	6430	6170	8350	4510	6430	6249.47	7.77	0	-128235	6716	6572	6496	6352	6276	6535	6315	300	1920	500	4620	10	1	60016964	3727	34.31	4.67	12	0.72	181.00	1330.00	12100	20221219	-48.68	5970	20231023	4.02	11400	-45.53	20230102	5970	4.02	20231023	12100	-48.68	20221219	5970	4.02	20231023	3.16	N	005690	500	300 억		4663497	N	N	1095	N	00	N
21	20231128	130213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6220	-210	5	-3.27	2567469030	410693	176.23	6360	6430	6170	8350	4510	6430	6251.54	7.77	0	-118292	6716	6572	6496	6352	6276	6535	6315	300	1920	500	4620	10	1	60016964	3733	34.36	4.68	12	0.68	181.00	1330.00	12100	20221219	-48.60	5970	20231023	4.19	11400	-45.44	20230102	5970	4.19	20231023	12100	-48.60	20221219	5970	4.19	20231023	3.16	N	005690	500	300 억		4663497	N	N	1095	N	00	N
22	20231128	120213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6210	-220	5	-3.42	2296160180	366987	157.47	6360	6430	6170	8350	4510	6430	6256.78	7.77	0	-98983	6716	6572	6496	6352	6276	6535	6315	300	1920	500	4620	10	1	60016964	3727	34.31	4.67	12	0.61	181.00	1330.00	12100	20221219	-48.68	5970	20231023	4.02	11400	-45.53	20230102	5970	4.02	20231023	12100	-48.68	20221219	5970	4.02	20231023	3.16	N	005690	500	300 억		4663497	N	N	1095	N	00	N
23	20231128	110213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6230	-200	5	-3.11	2057512050	328585	140.99	6360	6430	6170	8350	4510	6430	6261.72	7.77	0	-84440	6716	6572	6496	6352	6276	6535	6315	300	1920	500	4620	10	1	60016964	3739	34.42	4.68	12	0.55	181.00	1330.00	12100	20221219	-48.51	5970	20231023	4.36	11400	-45.35	20230102	5970	4.36	20231023	12100	-48.51	20221219	5970	4.36	20231023	3.16	N	005690	500	300 억		4663497	N	N	1095	N	00	N
24	20231128	100213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6190	-240	5	-3.73	1771099280	282489	121.21	6360	6430	6170	8350	4510	6430	6269.61	7.77	0	-67994	6716	6572	6496	6352	6276	6535	6315	300	1920	500	4620	10	1	60016964	3715	34.20	4.65	12	0.47	181.00	1330.00	12100	20221219	-48.84	5970	20231023	3.69	11400	-45.70	20230102	5970	3.69	20231023	12100	-48.84	20221219	5970	3.69	20231023	3.16	N	005690	500	300 억		4663497	N	N	1095	N	00	N
25	20231128	090212	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6390	-40	5	-0.62	173451380	27206	11.67	6360	6430	6360	8350	4510	6430	6375.43	7.77	0	-261	6716	6572	6496	6352	6276	6535	6315	300	1920	500	4620	10	1	60016964	3835	35.30	4.80	12	0.05	181.00	1330.00	12100	20221219	-47.19	5970	20231023	7.04	11400	-43.95	20230102	5970	7.04	20231023	12100	-47.19	20221219	5970	7.04	20231023	3.16	N	005690	500	300 억		4663497	N	N	1095	N	00	N
26	20231127	160213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6430	-140	5	-2.13	1497830260	231107	159.14	6570	6640	6420	8540	4600	6570	6481.22	8.00	0	-138918	6696	6632	6576	6512	6456	6630	6510	300	1970	500	4730	10	1	60016964	3859	35.52	4.83	12	0.39	181.00	1330.00	12100	20221219	-46.86	5970	20231023	7.71	11400	-43.60	20230102	5970	7.71	20231023	12100	-46.86	20221219	5970	7.71	20231023	3.22	N	005690	500	300 억		4800033	N	N	1095	N	00	N
27	20231127	150212	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6430	-140	5	-2.13	1392464920	214739	147.87	6570	6640	6420	8540	4600	6570	6484.45	8.00	0	-133139	6696	6632	6576	6512	6456	6630	6510	300	1970	500	4730	10	1	60016964	3859	35.52	4.83	12	0.36	181.00	1330.00	12100	20221219	-46.86	5970	20231023	7.71	11400	-43.60	20230102	5970	7.71	20231023	12100	-46.86	20221219	5970	7.71	20231023	3.22	N	005690	500	300 억		4800033	N	N	78	N	00	N
28	20231127	140214	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6450	-120	5	-1.83	1301087030	200558	138.11	6570	6640	6420	8540	4600	6570	6487.34	8.00	0	-128238	6696	6632	6576	6512	6456	6630	6510	300	1970	500	4730	10	1	60016964	3871	35.64	4.85	12	0.33	181.00	1330.00	12100	20221219	-46.69	5970	20231023	8.04	11400	-43.42	20230102	5970	8.04	20231023	12100	-46.69	20221219	5970	8.04	20231023	3.22	N	005690	500	300 억		4800033	N	N	78	N	00	N
29	20231127	130213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6450	-120	5	-1.83	1192328020	183678	126.48	6570	6640	6430	8540	4600	6570	6491.40	8.00	0	-122739	6696	6632	6576	6512	6456	6630	6510	300	1970	500	4730	10	1	60016964	3871	35.64	4.85	12	0.31	181.00	1330.00	12100	20221219	-46.69	5970	20231023	8.04	11400	-43.42	20230102	5970	8.04	20231023	12100	-46.69	20221219	5970	8.04	20231023	3.22	N	005690	500	300 억		4800033	N	N	78	N	00	N
30	20231127	120213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6480	-90	5	-1.37	1019416120	156845	108.01	6570	6640	6450	8540	4600	6570	6499.51	8.00	0	-103932	6696	6632	6576	6512	6456	6630	6510	300	1970	500	4730	10	1	60016964	3889	35.80	4.87	12	0.26	181.00	1330.00	12100	20221219	-46.45	5970	20231023	8.54	11400	-43.16	20230102	5970	8.54	20231023	12100	-46.45	20221219	5970	8.54	20231023	3.22	N	005690	500	300 억		4800033	N	N	78	N	00	N
31	20231127	110210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6510	-60	5	-0.91	598196750	91826	63.23	6570	6640	6480	8540	4600	6570	6514.46	8.00	0	-59080	6696	6632	6576	6512	6456	6630	6510	300	1970	500	4730	10	1	60016964	3907	35.97	4.89	12	0.15	181.00	1330.00	12100	20221219	-46.20	5970	20231023	9.05	11400	-42.89	20230102	5970	9.05	20231023	12100	-46.20	20221219	5970	9.05	20231023	3.22	N	005690	500	300 억		4800033	N	N	78	N	00	N
32	20231127	100210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6500	-70	5	-1.07	333313180	51059	35.16	6570	6640	6490	8540	4600	6570	6528.00	8.00	0	-39598	6696	6632	6576	6512	6456	6630	6510	300	1970	500	4730	10	1	60016964	3901	35.91	4.89	12	0.09	181.00	1330.00	12100	20221219	-46.28	5970	20231023	8.88	11400	-42.98	20230102	5970	8.88	20231023	12100	-46.28	20221219	5970	8.88	20231023	3.22	N	005690	500	300 억		4800033	N	N	78	N	00	N
33	20231127	090210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6600	30	2	0.46	4359860	663	0.46	6570	6640	6570	8540	4600	6570	6575.96	8.00	0	-318	6696	6632	6576	6512	6456	6630	6510	300	1970	500	4730	10	1	60016964	3961	36.46	4.96	12	0.00	181.00	1330.00	12100	20221219	-45.45	5970	20231023	10.55	11400	-42.11	20230102	5970	10.55	20231023	12100	-45.45	20221219	5970	10.55	20231023	3.22	N	005690	500	300 억		4800033	N	N	78	N	00	N
34	20231124	160211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6570	0	3	0.00	950860240	144344	72.47	6570	6640	6520	8540	4600	6570	6587.47	8.04	0	-24852	6796	6682	6566	6452	6336	6740	6510	300	1970	500	4730	10	1	60016964	3943	36.30	4.94	12	0.24	181.00	1330.00	12100	20221219	-45.70	5970	20231023	10.05	11400	-42.37	20230102	5970	10.05	20231023	12100	-45.70	20221219	5970	10.05	20231023	3.16	N	005690	500	300 억		4824902	N	N	78	N	00	N
35	20231124	150212	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6600	30	2	0.46	909271020	138025	69.30	6570	6640	6520	8540	4600	6570	6587.73	8.04	0	-25767	6796	6682	6566	6452	6336	6740	6510	300	1970	500	4730	10	1	60016964	3961	36.46	4.96	12	0.23	181.00	1330.00	12100	20221219	-45.45	5970	20231023	10.55	11400	-42.11	20230102	5970	10.55	20231023	12100	-45.45	20221219	5970	10.55	20231023	3.16	N	005690	500	300 억		4824902	N	N	806	N	00	N
36	20231124	140212	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6610	40	2	0.61	774701440	117651	59.07	6570	6640	6520	8540	4600	6570	6584.74	8.04	0	-24116	6796	6682	6566	6452	6336	6740	6510	300	1970	500	4730	10	1	60016964	3967	36.52	4.97	12	0.20	181.00	1330.00	12100	20221219	-45.37	5970	20231023	10.72	11400	-42.02	20230102	5970	10.72	20231023	12100	-45.37	20221219	5970	10.72	20231023	3.16	N	005690	500	300 억		4824902	N	N	806	N	00	N
37	20231124	130211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6630	60	2	0.91	682386490	103674	52.05	6570	6640	6520	8540	4600	6570	6582.04	8.04	0	-24676	6796	6682	6566	6452	6336	6740	6510	300	1970	500	4730	10	1	60016964	3979	36.63	4.98	12	0.17	181.00	1330.00	12100	20221219	-45.21	5970	20231023	11.06	11400	-41.84	20230102	5970	11.06	20231023	12100	-45.21	20221219	5970	11.06	20231023	3.16	N	005690	500	300 억		4824902	N	N	806	N	00	N
38	20231124	120213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6580	10	2	0.15	456506980	69511	34.90	6570	6640	6520	8540	4600	6570	6567.41	8.04	0	-22645	6796	6682	6566	6452	6336	6740	6510	300	1970	500	4730	10	1	60016964	3949	36.35	4.95	12	0.12	181.00	1330.00	12100	20221219	-45.62	5970	20231023	10.22	11400	-42.28	20230102	5970	10.22	20231023	12100	-45.62	20221219	5970	10.22	20231023	3.16	N	005690	500	300 억		4824902	N	N	806	N	00	N
39	20231124	110212	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6550	-20	5	-0.30	262562810	39917	20.04	6570	6640	6540	8540	4600	6570	6577.72	8.04	0	-14416	6796	6682	6566	6452	6336	6740	6510	300	1970	500	4730	10	1	60016964	3931	36.19	4.92	12	0.07	181.00	1330.00	12100	20221219	-45.87	5970	20231023	9.72	11400	-42.54	20230102	5970	9.72	20231023	12100	-45.87	20221219	5970	9.72	20231023	3.16	N	005690	500	300 억		4824902	N	N	806	N	00	N
40	20231124	100209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6600	30	2	0.46	161501220	24522	12.31	6570	6640	6550	8540	4600	6570	6585.97	8.04	0	-7131	6796	6682	6566	6452	6336	6740	6510	300	1970	500	4730	10	1	60016964	3961	36.46	4.96	12	0.04	181.00	1330.00	12100	20221219	-45.45	5970	20231023	10.55	11400	-42.11	20230102	5970	10.55	20231023	12100	-45.45	20221219	5970	10.55	20231023	3.16	N	005690	500	300 억		4824902	N	N	806	N	00	N
41	20231124	090210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6600	30	2	0.46	7365130	1121	0.56	6570	6600	6570	8540	4600	6570	6570.14	8.04	0	18	6796	6682	6566	6452	6336	6740	6510	300	1970	500	4730	10	1	60016964	3961	36.46	4.96	12	0.00	181.00	1330.00	12100	20221219	-45.45	5970	20231023	10.55	11400	-42.11	20230102	5970	10.55	20231023	12100	-45.45	20221219	5970	10.55	20231023	3.16	N	005690	500	300 억		4824902	N	N	806	N	00	N
42	20231123	160209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6570	60	2	0.92	1305469430	198745	121.79	6500	6680	6450	8460	4560	6510	6568.56	8.01	0	10087	6730	6620	6560	6450	6390	6590	6420	300	1950	500	4680	10	1	60016964	3943	36.30	4.94	12	0.33	181.00	1330.00	12100	20221219	-45.70	5970	20231023	10.05	11400	-42.37	20230102	5970	10.05	20231023	12100	-45.70	20221219	5970	10.05	20231023	3.15	N	005690	500	300 억		4807725	N	N	806	N	00	N
43	20231123	150213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6560	50	2	0.77	1203200640	183206	112.27	6500	6680	6450	8460	4560	6510	6567.47	8.01	0	10285	6730	6620	6560	6450	6390	6590	6420	300	1950	500	4680	10	1	60016964	3937	36.24	4.93	12	0.31	181.00	1330.00	12100	20221219	-45.79	5970	20231023	9.88	11400	-42.46	20230102	5970	9.88	20231023	12100	-45.79	20221219	5970	9.88	20231023	3.15	N	005690	500	300 억		4807725	N	N	341	N	00	N
44	20231123	140213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6660	150	2	2.30	848352980	129471	79.34	6500	6680	6450	8460	4560	6510	6552.46	8.01	0	11384	6730	6620	6560	6450	6390	6590	6420	300	1950	500	4680	10	1	60016964	3997	36.80	5.01	12	0.22	181.00	1330.00	12100	20221219	-44.96	5970	20231023	11.56	11400	-41.58	20230102	5970	11.56	20231023	12100	-44.96	20221219	5970	11.56	20231023	3.15	N	005690	500	300 억		4807725	N	N	341	N	00	N
45	20231123	130212	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6550	40	2	0.61	533677600	81902	50.19	6500	6580	6450	8460	4560	6510	6516.05	8.01	0	-3858	6730	6620	6560	6450	6390	6590	6420	300	1950	500	4680	10	1	60016964	3931	36.19	4.92	12	0.14	181.00	1330.00	12100	20221219	-45.87	5970	20231023	9.72	11400	-42.54	20230102	5970	9.72	20231023	12100	-45.87	20221219	5970	9.72	20231023	3.15	N	005690	500	300 억		4807725	N	N	341	N	00	N
46	20231123	120210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6540	30	2	0.46	450467440	69174	42.39	6500	6580	6450	8460	4560	6510	6512.09	8.01	0	-5036	6730	6620	6560	6450	6390	6590	6420	300	1950	500	4680	10	1	60016964	3925	36.13	4.92	12	0.12	181.00	1330.00	12100	20221219	-45.95	5970	20231023	9.55	11400	-42.63	20230102	5970	9.55	20231023	12100	-45.95	20221219	5970	9.55	20231023	3.15	N	005690	500	300 억		4807725	N	N	341	N	00	N
47	20231123	110213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6540	30	2	0.46	351327590	54031	33.11	6500	6550	6450	8460	4560	6510	6502.33	8.01	0	-9755	6730	6620	6560	6450	6390	6590	6420	300	1950	500	4680	10	1	60016964	3925	36.13	4.92	12	0.09	181.00	1330.00	12100	20221219	-45.95	5970	20231023	9.55	11400	-42.63	20230102	5970	9.55	20231023	12100	-45.95	20221219	5970	9.55	20231023	3.15	N	005690	500	300 억		4807725	N	N	341	N	00	N
48	20231123	100211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6520	10	2	0.15	243781780	37515	22.99	6500	6550	6450	8460	4560	6510	6498.25	8.01	0	-5455	6730	6620	6560	6450	6390	6590	6420	300	1950	500	4680	10	1	60016964	3913	36.02	4.90	12	0.06	181.00	1330.00	12100	20221219	-46.12	5970	20231023	9.21	11400	-42.81	20230102	5970	9.21	20231023	12100	-46.12	20221219	5970	9.21	20231023	3.15	N	005690	500	300 억		4807725	N	N	341	N	00	N
49	20231123	090210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6450	-60	5	-0.92	92807120	14304	8.77	6500	6550	6450	8460	4560	6510	6488.19	8.01	0	-2436	6730	6620	6560	6450	6390	6590	6420	300	1950	500	4680	10	1	60016964	3871	35.64	4.85	12	0.02	181.00	1330.00	12100	20221219	-46.69	5970	20231023	8.04	11400	-43.42	20230102	5970	8.04	20231023	12100	-46.69	20221219	5970	8.04	20231023	3.15	N	005690	500	300 억		4807725	N	N	341	N	00	N
50	20231122	160206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6510	-150	5	-2.25	1061776880	162457	82.72	6610	6670	6500	8650	4670	6660	6535.79	8.17	0	-95410	6786	6722	6636	6572	6486	6680	6530	300	1990	500	4790	10	1	60016964	3907	35.97	4.89	12	0.27	181.00	1330.00	12100	20221219	-46.20	5970	20231023	9.05	11400	-42.89	20230102	5970	9.05	20231023	12100	-46.20	20221219	5970	9.05	20231023	3.14	N	005690	500	300 억		4900406	N	N	341	N	00	N
51	20231122	150210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6530	-130	5	-1.95	997072320	152522	77.66	6610	6670	6500	8650	4670	6660	6537.24	8.17	0	-91432	6786	6722	6636	6572	6486	6680	6530	300	1990	500	4790	10	1	60016964	3919	36.08	4.91	12	0.25	181.00	1330.00	12100	20221219	-46.03	5970	20231023	9.38	11400	-42.72	20230102	5970	9.38	20231023	12100	-46.03	20221219	5970	9.38	20231023	3.14	N	005690	500	300 억		4900406	N	N	945	N	00	N
52	20231122	140206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6540	-120	5	-1.80	874518050	133749	68.10	6610	6670	6500	8650	4670	6660	6538.50	8.17	0	-83537	6786	6722	6636	6572	6486	6680	6530	300	1990	500	4790	10	1	60016964	3925	36.13	4.92	12	0.22	181.00	1330.00	12100	20221219	-45.95	5970	20231023	9.55	11400	-42.63	20230102	5970	9.55	20231023	12100	-45.95	20221219	5970	9.55	20231023	3.14	N	005690	500	300 억		4900406	N	N	945	N	00	N
53	20231122	130215	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6520	-140	5	-2.10	777361740	118865	60.52	6610	6670	6500	8650	4670	6660	6539.87	8.17	0	-76920	6786	6722	6636	6572	6486	6680	6530	300	1990	500	4790	10	1	60016964	3913	36.02	4.90	12	0.20	181.00	1330.00	12100	20221219	-46.12	5970	20231023	9.21	11400	-42.81	20230102	5970	9.21	20231023	12100	-46.12	20221219	5970	9.21	20231023	3.14	N	005690	500	300 억		4900406	N	N	945	N	00	N
54	20231122	120213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6510	-150	5	-2.25	678109100	103630	52.76	6610	6670	6500	8650	4670	6660	6543.56	8.17	0	-75602	6786	6722	6636	6572	6486	6680	6530	300	1990	500	4790	10	1	60016964	3907	35.97	4.89	12	0.17	181.00	1330.00	12100	20221219	-46.20	5970	20231023	9.05	11400	-42.89	20230102	5970	9.05	20231023	12100	-46.20	20221219	5970	9.05	20231023	3.14	N	005690	500	300 억		4900406	N	N	945	N	00	N
55	20231122	110217	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6510	-150	5	-2.25	592872110	90548	46.10	6610	6670	6500	8650	4670	6660	6547.60	8.17	0	-66314	6786	6722	6636	6572	6486	6680	6530	300	1990	500	4790	10	1	60016964	3907	35.97	4.89	12	0.15	181.00	1330.00	12100	20221219	-46.20	5970	20231023	9.05	11400	-42.89	20230102	5970	9.05	20231023	12100	-46.20	20221219	5970	9.05	20231023	3.14	N	005690	500	300 억		4900406	N	N	945	N	00	N
56	20231122	100214	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6510	-150	5	-2.25	466415100	71133	36.22	6610	6670	6500	8650	4670	6660	6556.94	8.17	0	-51383	6786	6722	6636	6572	6486	6680	6530	300	1990	500	4790	10	1	60016964	3907	35.97	4.89	12	0.12	181.00	1330.00	12100	20221219	-46.20	5970	20231023	9.05	11400	-42.89	20230102	5970	9.05	20231023	12100	-46.20	20221219	5970	9.05	20231023	3.14	N	005690	500	300 억		4900406	N	N	945	N	00	N
57	20231122	090207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6580	-80	5	-1.20	21759390	3300	1.68	6610	6620	6580	8650	4670	6660	6593.75	8.17	0	452	6786	6722	6636	6572	6486	6680	6530	300	1990	500	4790	10	1	60016964	3949	36.35	4.95	12	0.01	181.00	1330.00	12100	20221219	-45.62	5970	20231023	10.22	11400	-42.28	20230102	5970	10.22	20231023	12100	-45.62	20221219	5970	10.22	20231023	3.14	N	005690	500	300 억		4900406	N	N	945	N	00	N
58	20231121	160209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6660	70	2	1.06	1295665620	195321	124.94	6670	6700	6550	8560	4620	6590	6633.50	8.14	0	18144	6776	6682	6606	6512	6436	6645	6475	300	1970	500	4740	10	1	60016964	3997	36.80	5.01	12	0.33	181.00	1330.00	12100	20221219	-44.96	5970	20231023	11.56	11400	-41.58	20230102	5970	11.56	20231023	12100	-44.96	20221219	5970	11.56	20231023	3.13	N	005690	500	300 억		4886846	N	N	831	N	00	N
59	20231121	150208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6680	90	2	1.37	1225489570	184811	118.22	6670	6700	6550	8560	4620	6590	6631.04	8.14	0	16497	6776	6682	6606	6512	6436	6645	6475	300	1970	500	4740	10	1	60016964	4009	36.91	5.02	12	0.31	181.00	1330.00	12100	20221219	-44.79	5970	20231023	11.89	11400	-41.40	20230102	5970	11.89	20231023	12100	-44.79	20221219	5970	11.89	20231023	3.13	N	005690	500	300 억		4886846	N	N	827	N	00	N
60	20231121	140205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6640	50	2	0.76	978852700	147806	94.55	6670	6680	6550	8560	4620	6590	6622.55	8.14	0	1626	6776	6682	6606	6512	6436	6645	6475	300	1970	500	4740	10	1	60016964	3985	36.69	4.99	12	0.25	181.00	1330.00	12100	20221219	-45.12	5970	20231023	11.22	11400	-41.75	20230102	5970	11.22	20231023	12100	-45.12	20221219	5970	11.22	20231023	3.13	N	005690	500	300 억		4886846	N	N	827	N	00	N
61	20231121	130207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6660	70	2	1.06	884397870	133585	85.45	6670	6680	6550	8560	4620	6590	6620.49	8.14	0	2931	6776	6682	6606	6512	6436	6645	6475	300	1970	500	4740	10	1	60016964	3997	36.80	5.01	12	0.22	181.00	1330.00	12100	20221219	-44.96	5970	20231023	11.56	11400	-41.58	20230102	5970	11.56	20231023	12100	-44.96	20221219	5970	11.56	20231023	3.13	N	005690	500	300 억		4886846	N	N	827	N	00	N
62	20231121	120207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6620	30	2	0.46	785817020	118725	75.95	6670	6680	6550	8560	4620	6590	6618.80	8.14	0	-1785	6776	6682	6606	6512	6436	6645	6475	300	1970	500	4740	10	1	60016964	3973	36.57	4.98	12	0.20	181.00	1330.00	12100	20221219	-45.29	5970	20231023	10.89	11400	-41.93	20230102	5970	10.89	20231023	12100	-45.29	20221219	5970	10.89	20231023	3.13	N	005690	500	300 억		4886846	N	N	827	N	00	N
63	20231121	110205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6630	40	2	0.61	675089560	102073	65.29	6670	6670	6550	8560	4620	6590	6613.79	8.14	0	-4305	6776	6682	6606	6512	6436	6645	6475	300	1970	500	4740	10	1	60016964	3979	36.63	4.98	12	0.17	181.00	1330.00	12100	20221219	-45.21	5970	20231023	11.06	11400	-41.84	20230102	5970	11.06	20231023	12100	-45.21	20221219	5970	11.06	20231023	3.13	N	005690	500	300 억		4886846	N	N	827	N	00	N
64	20231121	100203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6600	10	2	0.15	478767050	72463	46.35	6670	6670	6550	8560	4620	6590	6607.06	8.14	0	-12078	6776	6682	6606	6512	6436	6645	6475	300	1970	500	4740	10	1	60016964	3961	36.46	4.96	12	0.12	181.00	1330.00	12100	20221219	-45.45	5970	20231023	10.55	11400	-42.11	20230102	5970	10.55	20231023	12100	-45.45	20221219	5970	10.55	20231023	3.13	N	005690	500	300 억		4886846	N	N	827	N	00	N
65	20231121	090205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6630	40	2	0.61	30033260	4512	2.89	6670	6670	6620	8560	4620	6590	6656.31	8.14	0	-420	6776	6682	6606	6512	6436	6645	6475	300	1970	500	4740	10	1	60016964	3979	36.63	4.98	12	0.01	181.00	1330.00	12100	20221219	-45.21	5970	20231023	11.06	11400	-41.84	20230102	5970	11.06	20231023	12100	-45.21	20221219	5970	11.06	20231023	3.13	N	005690	500	300 억		4886846	N	N	827	N	00	N
66	20231120	160205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6590	-90	5	-1.35	1026640370	155267	39.04	6630	6700	6530	8680	4680	6680	6612.10	8.17	0	-11443	7126	6902	6726	6502	6326	7015	6615	300	2000	500	4800	10	1	60016964	3955	36.41	4.95	12	0.26	181.00	1330.00	12100	20221219	-45.54	5970	20231023	10.39	11400	-42.19	20230102	5970	10.39	20231023	12100	-45.54	20221219	5970	10.39	20231023	3.14	N	005690	500	300 억		4904595	N	N	827	N	00	N
67	20231120	150206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6590	-90	5	-1.35	973657370	147231	37.02	6630	6700	6530	8680	4680	6680	6613.13	8.17	0	-9963	7126	6902	6726	6502	6326	7015	6615	300	2000	500	4800	10	1	60016964	3955	36.41	4.95	12	0.25	181.00	1330.00	12100	20221219	-45.54	5970	20231023	10.39	11400	-42.19	20230102	5970	10.39	20231023	12100	-45.54	20221219	5970	10.39	20231023	3.14	N	005690	500	300 억		4904595	N	N	433	N	00	N
68	20231120	140206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6590	-90	5	-1.35	870867640	131617	33.09	6630	6700	6530	8680	4680	6680	6616.68	8.17	0	-6977	7126	6902	6726	6502	6326	7015	6615	300	2000	500	4800	10	1	60016964	3955	36.41	4.95	12	0.22	181.00	1330.00	12100	20221219	-45.54	5970	20231023	10.39	11400	-42.19	20230102	5970	10.39	20231023	12100	-45.54	20221219	5970	10.39	20231023	3.14	N	005690	500	300 억		4904595	N	N	433	N	00	N
69	20231120	130205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6610	-70	5	-1.05	714078600	107842	27.12	6630	6700	6530	8680	4680	6680	6621.53	8.17	0	-2446	7126	6902	6726	6502	6326	7015	6615	300	2000	500	4800	10	1	60016964	3967	36.52	4.97	12	0.18	181.00	1330.00	12100	20221219	-45.37	5970	20231023	10.72	11400	-42.02	20230102	5970	10.72	20231023	12100	-45.37	20221219	5970	10.72	20231023	3.14	N	005690	500	300 억		4904595	N	N	433	N	00	N
70	20231120	120205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6640	-40	5	-0.60	643276040	97175	24.43	6630	6700	6530	8680	4680	6680	6619.77	8.17	0	273	7126	6902	6726	6502	6326	7015	6615	300	2000	500	4800	10	1	60016964	3985	36.69	4.99	12	0.16	181.00	1330.00	12100	20221219	-45.12	5970	20231023	11.22	11400	-41.75	20230102	5970	11.22	20231023	12100	-45.12	20221219	5970	11.22	20231023	3.14	N	005690	500	300 억		4904595	N	N	433	N	00	N
71	20231120	110204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6650	-30	5	-0.45	547146110	82676	20.79	6630	6700	6530	8680	4680	6680	6617.96	8.17	0	3310	7126	6902	6726	6502	6326	7015	6615	300	2000	500	4800	10	1	60016964	3991	36.74	5.00	12	0.14	181.00	1330.00	12100	20221219	-45.04	5970	20231023	11.39	11400	-41.67	20230102	5970	11.39	20231023	12100	-45.04	20221219	5970	11.39	20231023	3.14	N	005690	500	300 억		4904595	N	N	433	N	00	N
72	20231120	100204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6650	-30	5	-0.45	329606000	49919	12.55	6630	6660	6530	8680	4680	6680	6602.82	8.17	0	-6639	7126	6902	6726	6502	6326	7015	6615	300	2000	500	4800	10	1	60016964	3991	36.74	5.00	12	0.08	181.00	1330.00	12100	20221219	-45.04	5970	20231023	11.39	11400	-41.67	20230102	5970	11.39	20231023	12100	-45.04	20221219	5970	11.39	20231023	3.14	N	005690	500	300 억		4904595	N	N	433	N	00	N
73	20231120	090205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6590	-90	5	-1.35	70458860	10658	2.68	6630	6660	6550	8680	4680	6680	6610.88	8.17	0	-4666	7126	6902	6726	6502	6326	7015	6615	300	2000	500	4800	10	1	60016964	3955	36.41	4.95	12	0.02	181.00	1330.00	12100	20221219	-45.54	5970	20231023	10.39	11400	-42.19	20230102	5970	10.39	20231023	12100	-45.54	20221219	5970	10.39	20231023	3.14	N	005690	500	300 억		4904595	N	N	433	N	00	N
74	20231117	160207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6680	60	2	0.91	2595920110	385265	424.38	6640	6950	6550	8600	4640	6620	6738.11	8.22	0	-25341	6766	6692	6596	6522	6426	6730	6560	300	1980	500	4760	10	1	60016964	4009	36.91	5.02	12	0.64	181.00	1330.00	12100	20221219	-44.79	5970	20231023	11.89	11400	-41.40	20230102	5970	11.89	20231023	12100	-44.79	20221219	5970	11.89	20231023	3.15	N	005690	500	300 억		4931408	N	N	433	N	00	N
75	20231117	150209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6760	140	2	2.11	2434956210	361295	397.98	6640	6950	6550	8600	4640	6620	6739.52	8.22	0	-25634	6766	6692	6596	6522	6426	6730	6560	300	1980	500	4760	10	1	60016964	4057	37.35	5.08	12	0.60	181.00	1330.00	12100	20221219	-44.13	5970	20231023	13.23	11400	-40.70	20230102	5970	13.23	20231023	12100	-44.13	20221219	5970	13.23	20231023	3.15	N	005690	500	300 억		4931408	N	N	153	N	00	N
76	20231117	140208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6620	0	3	0.00	646316690	97300	107.18	6640	6730	6550	8600	4640	6620	6642.51	8.22	0	-4422	6766	6692	6596	6522	6426	6730	6560	300	1980	500	4760	10	1	60016964	3973	36.57	4.98	12	0.16	181.00	1330.00	12100	20221219	-45.29	5970	20231023	10.89	11400	-41.93	20230102	5970	10.89	20231023	12100	-45.29	20221219	5970	10.89	20231023	3.15	N	005690	500	300 억		4931408	N	N	153	N	00	N
77	20231117	130208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6620	0	3	0.00	611906940	92110	101.46	6640	6730	6550	8600	4640	6620	6643.22	8.22	0	-2650	6766	6692	6596	6522	6426	6730	6560	300	1980	500	4760	10	1	60016964	3973	36.57	4.98	12	0.15	181.00	1330.00	12100	20221219	-45.29	5970	20231023	10.89	11400	-41.93	20230102	5970	10.89	20231023	12100	-45.29	20221219	5970	10.89	20231023	3.15	N	005690	500	300 억		4931408	N	N	153	N	00	N
78	20231117	120208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6650	30	2	0.45	507434500	76332	84.08	6640	6730	6550	8600	4640	6620	6647.73	8.22	0	-1406	6766	6692	6596	6522	6426	6730	6560	300	1980	500	4760	10	1	60016964	3991	36.74	5.00	12	0.13	181.00	1330.00	12100	20221219	-45.04	5970	20231023	11.39	11400	-41.67	20230102	5970	11.39	20231023	12100	-45.04	20221219	5970	11.39	20231023	3.15	N	005690	500	300 억		4931408	N	N	153	N	00	N
79	20231117	110208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6680	60	2	0.91	329681400	49770	54.82	6640	6700	6550	8600	4640	6620	6624.10	8.22	0	1412	6766	6692	6596	6522	6426	6730	6560	300	1980	500	4760	10	1	60016964	4009	36.91	5.02	12	0.08	181.00	1330.00	12100	20221219	-44.79	5970	20231023	11.89	11400	-41.40	20230102	5970	11.89	20231023	12100	-44.79	20221219	5970	11.89	20231023	3.15	N	005690	500	300 억		4931408	N	N	153	N	00	N
80	20231117	100209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6620	0	3	0.00	127415930	19341	21.30	6640	6640	6550	8600	4640	6620	6587.87	8.22	0	-6741	6766	6692	6596	6522	6426	6730	6560	300	1980	500	4760	10	1	60016964	3973	36.57	4.98	12	0.03	181.00	1330.00	12100	20221219	-45.29	5970	20231023	10.89	11400	-41.93	20230102	5970	10.89	20231023	12100	-45.29	20221219	5970	10.89	20231023	3.15	N	005690	500	300 억		4931408	N	N	153	N	00	N
81	20231117	090208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6590	-30	5	-0.45	6221930	942	1.04	6640	6640	6590	8600	4640	6620	6605.02	8.22	0	-736	6766	6692	6596	6522	6426	6730	6560	300	1980	500	4760	10	1	60016964	3955	36.41	4.95	12	0.00	181.00	1330.00	12100	20221219	-45.54	5970	20231023	10.39	11400	-42.19	20230102	5970	10.39	20231023	12100	-45.54	20221219	5970	10.39	20231023	3.15	N	005690	500	300 억		4931408	N	N	153	N	00	N
82	20231116	160207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6610	30	2	0.46	570104660	86447	76.07	6570	6670	6500	8550	4610	6580	6594.92	8.12	0	7538	6706	6642	6566	6502	6426	6605	6465	300	1970	500	4730	10	1	60016964	3967	36.52	4.97	12	0.14	181.00	1330.00	12100	20221219	-45.37	5970	20231023	10.72	11400	-42.02	20230102	5970	10.72	20231023	12100	-45.37	20221219	5970	10.72	20231023	3.15	N	005690	500	300 억		4872063	N	N	360	N	00	N
83	20231116	150209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6640	60	2	0.91	480744730	72958	64.20	6570	6670	6500	8550	4610	6580	6589.39	8.12	0	3803	6706	6642	6566	6502	6426	6605	6465	300	1970	500	4730	10	1	60016964	3985	36.69	4.99	12	0.12	181.00	1330.00	12100	20221219	-45.12	5970	20231023	11.22	11400	-41.75	20230102	5970	11.22	20231023	12100	-45.12	20221219	5970	11.22	20231023	3.15	N	005690	500	300 억		4872063	N	N	360	N	00	N
84	20231116	140208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6630	50	2	0.76	404056160	61384	54.02	6570	6670	6500	8550	4610	6580	6582.45	8.12	0	2185	6706	6642	6566	6502	6426	6605	6465	300	1970	500	4730	10	1	60016964	3979	36.63	4.98	12	0.10	181.00	1330.00	12100	20221219	-45.21	5970	20231023	11.06	11400	-41.84	20230102	5970	11.06	20231023	12100	-45.21	20221219	5970	11.06	20231023	3.15	N	005690	500	300 억		4872063	N	N	360	N	00	N
85	20231116	130208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6640	60	2	0.91	315423570	48027	42.26	6570	6670	6500	8550	4610	6580	6567.53	8.12	0	3732	6706	6642	6566	6502	6426	6605	6465	300	1970	500	4730	10	1	60016964	3985	36.69	4.99	12	0.08	181.00	1330.00	12100	20221219	-45.12	5970	20231023	11.22	11400	-41.75	20230102	5970	11.22	20231023	12100	-45.12	20221219	5970	11.22	20231023	3.15	N	005690	500	300 억		4872063	N	N	360	N	00	N
86	20231116	120208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6620	40	2	0.61	227814710	34822	30.64	6570	6630	6500	8550	4610	6580	6541.83	8.12	0	7530	6706	6642	6566	6502	6426	6605	6465	300	1970	500	4730	10	1	60016964	3973	36.57	4.98	12	0.06	181.00	1330.00	12100	20221219	-45.29	5970	20231023	10.89	11400	-41.93	20230102	5970	10.89	20231023	12100	-45.29	20221219	5970	10.89	20231023	3.15	N	005690	500	300 억		4872063	N	N	360	N	00	N
87	20231116	110207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6520	-60	5	-0.91	129323450	19823	17.44	6570	6570	6500	8550	4610	6580	6522.75	8.12	0	357	6706	6642	6566	6502	6426	6605	6465	300	1970	500	4730	10	1	60016964	3913	36.02	4.90	12	0.03	181.00	1330.00	12100	20221219	-46.12	5970	20231023	9.21	11400	-42.81	20230102	5970	9.21	20231023	12100	-46.12	20221219	5970	9.21	20231023	3.15	N	005690	500	300 억		4872063	N	N	360	N	00	N
88	20231116	100205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6510	-70	5	-1.06	25262930	3862	3.40	6570	6570	6510	8550	4610	6580	6536.95	8.12	0	-1234	6706	6642	6566	6502	6426	6605	6465	300	1970	500	4730	10	1	60016964	3907	35.97	4.89	12	0.01	181.00	1330.00	12100	20221219	-46.20	5970	20231023	9.05	11400	-42.89	20230102	5970	9.05	20231023	12100	-46.20	20221219	5970	9.05	20231023	3.15	N	005690	500	300 억		4872063	N	N	360	N	00	N
89	20231116	090204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6580	0	3	0.00	0	0	0.00	0	0	0	8550	4610	6580	0.00	8.12	0	0	6706	6642	6566	6502	6426	6605	6465	300	1970	500	4730	10	1	60016964	3949	36.35	4.95	12	0.00	181.00	1330.00	12100	20221219	-45.62	5970	20231023	10.22	11400	-42.28	20230102	5970	10.22	20231023	12100	-45.62	20221219	5970	10.22	20231023	3.15	N	005690	500	300 억		4872063	N	N	360	N	00	N
90	20231115	160200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6580	60	2	0.92	738241110	112413	93.53	6600	6630	6490	8470	4570	6520	6567.16	8.08	0	28081	6726	6622	6506	6402	6286	6675	6455	300	1950	500	4690	10	1	60016964	3949	36.35	4.95	12	0.19	181.00	1330.00	12100	20221219	-45.62	5970	20231023	10.22	11400	-42.28	20230102	5970	10.22	20231023	12100	-45.62	20221219	5970	10.22	20231023	3.15	N	005690	500	300 억		4846654	N	N	360	N	00	N
91	20231115	150208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6560	40	2	0.61	701624450	106845	88.90	6600	6630	6490	8470	4570	6520	6566.75	8.08	0	25639	6726	6622	6506	6402	6286	6675	6455	300	1950	500	4690	10	1	60016964	3937	36.24	4.93	12	0.18	181.00	1330.00	12100	20221219	-45.79	5970	20231023	9.88	11400	-42.46	20230102	5970	9.88	20231023	12100	-45.79	20221219	5970	9.88	20231023	3.15	N	005690	500	300 억		4846654	N	N	5511	N	00	N
92	20231115	140210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6590	70	2	1.07	574061610	87457	72.77	6600	6630	6490	8470	4570	6520	6563.93	8.08	0	14229	6726	6622	6506	6402	6286	6675	6455	300	1950	500	4690	10	1	60016964	3955	36.41	4.95	12	0.15	181.00	1330.00	12100	20221219	-45.54	5970	20231023	10.39	11400	-42.19	20230102	5970	10.39	20231023	12100	-45.54	20221219	5970	10.39	20231023	3.15	N	005690	500	300 억		4846654	N	N	5511	N	00	N
93	20231115	130209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6570	50	2	0.77	438140340	66858	55.63	6600	6630	6490	8470	4570	6520	6553.30	8.08	0	717	6726	6622	6506	6402	6286	6675	6455	300	1950	500	4690	10	1	60016964	3943	36.30	4.94	12	0.11	181.00	1330.00	12100	20221219	-45.70	5970	20231023	10.05	11400	-42.37	20230102	5970	10.05	20231023	12100	-45.70	20221219	5970	10.05	20231023	3.15	N	005690	500	300 억		4846654	N	N	5511	N	00	N
94	20231115	120210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6550	30	2	0.46	366162380	55884	46.50	6600	6630	6490	8470	4570	6520	6552.19	8.08	0	-304	6726	6622	6506	6402	6286	6675	6455	300	1950	500	4690	10	1	60016964	3931	36.19	4.92	12	0.09	181.00	1330.00	12100	20221219	-45.87	5970	20231023	9.72	11400	-42.54	20230102	5970	9.72	20231023	12100	-45.87	20221219	5970	9.72	20231023	3.15	N	005690	500	300 억		4846654	N	N	5511	N	00	N
95	20231115	110212	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6540	20	2	0.31	313456890	47843	39.81	6600	6630	6490	8470	4570	6520	6551.78	8.08	0	226	6726	6622	6506	6402	6286	6675	6455	300	1950	500	4690	10	1	60016964	3925	36.13	4.92	12	0.08	181.00	1330.00	12100	20221219	-45.95	5970	20231023	9.55	11400	-42.63	20230102	5970	9.55	20231023	12100	-45.95	20221219	5970	9.55	20231023	3.15	N	005690	500	300 억		4846654	N	N	5511	N	00	N
96	20231115	100208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6550	30	2	0.46	186147530	28339	23.58	6600	6630	6530	8470	4570	6520	6568.60	8.08	0	2909	6726	6622	6506	6402	6286	6675	6455	300	1950	500	4690	10	1	60016964	3931	36.19	4.92	12	0.05	181.00	1330.00	12100	20221219	-45.87	5970	20231023	9.72	11400	-42.54	20230102	5970	9.72	20231023	12100	-45.87	20221219	5970	9.72	20231023	3.15	N	005690	500	300 억		4846654	N	N	5511	N	00	N
97	20231115	090208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6550	30	2	0.46	36487880	5535	4.61	6600	6610	6540	8470	4570	6520	6592.21	8.08	0	-2668	6726	6622	6506	6402	6286	6675	6455	300	1950	500	4690	10	1	60016964	3931	36.19	4.92	12	0.01	181.00	1330.00	12100	20221219	-45.87	5970	20231023	9.72	11400	-42.54	20230102	5970	9.72	20231023	12100	-45.87	20221219	5970	9.72	20231023	3.15	N	005690	500	300 억		4846654	N	N	5511	N	00	N
98	20231114	160208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6520	150	2	2.35	784696370	120064	103.31	6390	6610	6390	8280	4460	6370	6535.70	8.06	0	10616	6650	6510	6400	6260	6150	6455	6205	300	1910	500	4580	10	1	60016964	3913	36.02	4.90	12	0.20	181.00	1330.00	12100	20221219	-46.12	5970	20231023	9.21	11400	-42.81	20230102	5970	9.21	20231023	12100	-46.12	20221219	5970	9.21	20231023	3.20	N	005690	500	300 억		4835349	N	N	5511	N	00	N
99	20231114	150207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6500	130	2	2.04	733070050	112147	96.50	6390	6610	6390	8280	4460	6370	6536.69	8.06	0	11111	6650	6510	6400	6260	6150	6455	6205	300	1910	500	4580	10	1	60016964	3901	35.91	4.89	12	0.19	181.00	1330.00	12100	20221219	-46.28	5970	20231023	8.88	11400	-42.98	20230102	5970	8.88	20231023	12100	-46.28	20221219	5970	8.88	20231023	3.20	N	005690	500	300 억		4835349	N	N	4772	N	00	N
100	20231114	140207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6520	150	2	2.35	666371870	101877	87.66	6390	6610	6390	8280	4460	6370	6540.95	8.06	0	10352	6650	6510	6400	6260	6150	6455	6205	300	1910	500	4580	10	1	60016964	3913	36.02	4.90	12	0.17	181.00	1330.00	12100	20221219	-46.12	5970	20231023	9.21	11400	-42.81	20230102	5970	9.21	20231023	12100	-46.12	20221219	5970	9.21	20231023	3.20	N	005690	500	300 억		4835349	N	N	4772	N	00	N
101	20231114	130208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6520	150	2	2.35	601117810	91858	79.04	6390	6610	6390	8280	4460	6370	6543.99	8.06	0	7848	6650	6510	6400	6260	6150	6455	6205	300	1910	500	4580	10	1	60016964	3913	36.02	4.90	12	0.15	181.00	1330.00	12100	20221219	-46.12	5970	20231023	9.21	11400	-42.81	20230102	5970	9.21	20231023	12100	-46.12	20221219	5970	9.21	20231023	3.20	N	005690	500	300 억		4835349	N	N	4772	N	00	N
102	20231114	120206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6560	190	2	2.98	526507250	80416	69.20	6390	6610	6390	8280	4460	6370	6547.29	8.06	0	7707	6650	6510	6400	6260	6150	6455	6205	300	1910	500	4580	10	1	60016964	3937	36.24	4.93	12	0.13	181.00	1330.00	12100	20221219	-45.79	5970	20231023	9.88	11400	-42.46	20230102	5970	9.88	20231023	12100	-45.79	20221219	5970	9.88	20231023	3.20	N	005690	500	300 억		4835349	N	N	4772	N	00	N
103	20231114	110210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6580	210	2	3.30	459969520	70271	60.47	6390	6610	6390	8280	4460	6370	6545.65	8.06	0	4918	6650	6510	6400	6260	6150	6455	6205	300	1910	500	4580	10	1	60016964	3949	36.35	4.95	12	0.12	181.00	1330.00	12100	20221219	-45.62	5970	20231023	10.22	11400	-42.28	20230102	5970	10.22	20231023	12100	-45.62	20221219	5970	10.22	20231023	3.20	N	005690	500	300 억		4835349	N	N	4772	N	00	N
104	20231114	100207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6580	210	2	3.30	332077100	50788	43.70	6390	6610	6390	8280	4460	6370	6538.50	8.06	0	3010	6650	6510	6400	6260	6150	6455	6205	300	1910	500	4580	10	1	60016964	3949	36.35	4.95	12	0.08	181.00	1330.00	12100	20221219	-45.62	5970	20231023	10.22	11400	-42.28	20230102	5970	10.22	20231023	12100	-45.62	20221219	5970	10.22	20231023	3.20	N	005690	500	300 억		4835349	N	N	4772	N	00	N
105	20231114	090206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6480	110	2	1.73	8786250	1363	1.17	6390	6480	6390	8280	4460	6370	6446.26	8.06	0	-620	6650	6510	6400	6260	6150	6455	6205	300	1910	500	4580	10	1	60016964	3889	35.80	4.87	12	0.00	181.00	1330.00	12100	20221219	-46.45	5970	20231023	8.54	11400	-43.16	20230102	5970	8.54	20231023	12100	-46.45	20221219	5970	8.54	20231023	3.20	N	005690	500	300 억		4835349	N	N	4772	N	00	N
106	20231113	160206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6370	-30	5	-0.47	738059330	115707	42.28	6430	6540	6290	8320	4480	6400	6378.67	8.07	0	-9241	6926	6662	6526	6262	6126	6595	6195	300	1920	500	4600	10	1	60016964	3823	35.19	4.79	12	0.19	181.00	1330.00	12100	20221219	-47.36	5970	20231023	6.70	11400	-44.12	20230102	5970	6.70	20231023	12100	-47.36	20221219	5970	6.70	20231023	3.21	N	005690	500	300 억		4845783	N	N	4772	N	00	N
107	20231113	150206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6340	-60	5	-0.94	703326750	110240	40.28	6430	6540	6290	8320	4480	6400	6379.94	8.07	0	-10781	6926	6662	6526	6262	6126	6595	6195	300	1920	500	4600	10	1	60016964	3805	35.03	4.77	12	0.18	181.00	1330.00	12100	20221219	-47.60	5970	20231023	6.20	11400	-44.39	20230102	5970	6.20	20231023	12100	-47.60	20221219	5970	6.20	20231023	3.21	N	005690	500	300 억		4845783	N	N	73	N	00	N
108	20231113	140205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6350	-50	5	-0.78	590882350	92519	33.81	6430	6540	6290	8320	4480	6400	6386.59	8.07	0	-10532	6926	6662	6526	6262	6126	6595	6195	300	1920	500	4600	10	1	60016964	3811	35.08	4.77	12	0.15	181.00	1330.00	12100	20221219	-47.52	5970	20231023	6.37	11400	-44.30	20230102	5970	6.37	20231023	12100	-47.52	20221219	5970	6.37	20231023	3.21	N	005690	500	300 억		4845783	N	N	73	N	00	N
109	20231113	130204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6320	-80	5	-1.25	438392840	68390	24.99	6430	6540	6290	8320	4480	6400	6410.20	8.07	0	-10191	6926	6662	6526	6262	6126	6595	6195	300	1920	500	4600	10	1	60016964	3793	34.92	4.75	12	0.11	181.00	1330.00	12100	20221219	-47.77	5970	20231023	5.86	11400	-44.56	20230102	5970	5.86	20231023	12100	-47.77	20221219	5970	5.86	20231023	3.21	N	005690	500	300 억		4845783	N	N	73	N	00	N
110	20231113	120204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6370	-30	5	-0.47	365019780	56775	20.75	6430	6540	6330	8320	4480	6400	6429.29	8.07	0	-8783	6926	6662	6526	6262	6126	6595	6195	300	1920	500	4600	10	1	60016964	3823	35.19	4.79	12	0.09	181.00	1330.00	12100	20221219	-47.36	5970	20231023	6.70	11400	-44.12	20230102	5970	6.70	20231023	12100	-47.36	20221219	5970	6.70	20231023	3.21	N	005690	500	300 억		4845783	N	N	73	N	00	N
111	20231113	110204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6400	0	3	0.00	275397070	42691	15.60	6430	6540	6380	8320	4480	6400	6451.06	8.07	0	-5666	6926	6662	6526	6262	6126	6595	6195	300	1920	500	4600	10	1	60016964	3841	35.36	4.81	12	0.07	181.00	1330.00	12100	20221219	-47.11	5970	20231023	7.20	11400	-43.86	20230102	5970	7.20	20231023	12100	-47.11	20221219	5970	7.20	20231023	3.21	N	005690	500	300 억		4845783	N	N	73	N	00	N
112	20231113	100205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6490	90	2	1.41	136358460	21046	7.69	6430	6540	6400	8320	4480	6400	6479.45	8.07	0	3371	6926	6662	6526	6262	6126	6595	6195	300	1920	500	4600	10	1	60016964	3895	35.86	4.88	12	0.04	181.00	1330.00	12100	20221219	-46.36	5970	20231023	8.71	11400	-43.07	20230102	5970	8.71	20231023	12100	-46.36	20221219	5970	8.71	20231023	3.21	N	005690	500	300 억		4845783	N	N	73	N	00	N
113	20231113	090205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6480	80	2	1.25	14973960	2322	0.85	6430	6480	6430	8320	4480	6400	6450.93	8.07	0	820	6926	6662	6526	6262	6126	6595	6195	300	1920	500	4600	10	1	60016964	3889	35.80	4.87	12	0.00	181.00	1330.00	12100	20221219	-46.45	5970	20231023	8.54	11400	-43.16	20230102	5970	8.54	20231023	12100	-46.45	20221219	5970	8.54	20231023	3.21	N	005690	500	300 억		4845783	N	N	73	N	00	N
114	20231110	160205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6400	-50	5	-0.78	1800907640	273279	271.58	6450	6790	6390	8380	4520	6450	6590.45	8.15	0	-44053	6716	6582	6516	6382	6316	6550	6350	300	1930	500	4640	10	1	60016964	3841	35.36	4.81	12	0.46	181.00	1330.00	12100	20221219	-47.11	5970	20231023	7.20	11400	-43.86	20230102	5970	7.20	20231023	12100	-47.11	20221219	5970	7.20	20231023	3.23	N	005690	500	300 억		4892758	N	N	73	N	00	N
115	20231110	150208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6430	-20	5	-0.31	1710149500	259102	257.49	6450	6790	6390	8380	4520	6450	6600.36	8.15	0	-43886	6716	6582	6516	6382	6316	6550	6350	300	1930	500	4640	10	1	60016964	3859	35.52	4.83	12	0.43	181.00	1330.00	12100	20221219	-46.86	5970	20231023	7.71	11400	-43.60	20230102	5970	7.71	20231023	12100	-46.86	20221219	5970	7.71	20231023	3.23	N	005690	500	300 억		4892758	N	N	182	N	00	N
116	20231110	140206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6500	50	2	0.78	1587773200	240046	238.55	6450	6790	6450	8380	4520	6450	6614.54	8.15	0	-41326	6716	6582	6516	6382	6316	6550	6350	300	1930	500	4640	10	1	60016964	3901	35.91	4.89	12	0.40	181.00	1330.00	12100	20221219	-46.28	5970	20231023	8.88	11400	-42.98	20230102	5970	8.88	20231023	12100	-46.28	20221219	5970	8.88	20231023	3.23	N	005690	500	300 억		4892758	N	N	182	N	00	N
117	20231110	130208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6540	90	2	1.40	1408855960	212400	211.08	6450	6790	6450	8380	4520	6450	6633.14	8.15	0	-41040	6716	6582	6516	6382	6316	6550	6350	300	1930	500	4640	10	1	60016964	3925	36.13	4.92	12	0.35	181.00	1330.00	12100	20221219	-45.95	5970	20231023	9.55	11400	-42.63	20230102	5970	9.55	20231023	12100	-45.95	20221219	5970	9.55	20231023	3.23	N	005690	500	300 억		4892758	N	N	182	N	00	N
118	20231110	120205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6570	120	2	1.86	1263054150	190082	188.90	6450	6790	6450	8380	4520	6450	6644.91	8.15	0	-34568	6716	6582	6516	6382	6316	6550	6350	300	1930	500	4640	10	1	60016964	3943	36.30	4.94	12	0.32	181.00	1330.00	12100	20221219	-45.70	5970	20231023	10.05	11400	-42.37	20230102	5970	10.05	20231023	12100	-45.70	20221219	5970	10.05	20231023	3.23	N	005690	500	300 억		4892758	N	N	182	N	00	N
119	20231110	110206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6630	180	2	2.79	1169216430	175872	174.78	6450	6790	6450	8380	4520	6450	6648.25	8.15	0	-30530	6716	6582	6516	6382	6316	6550	6350	300	1930	500	4640	10	1	60016964	3979	36.63	4.98	12	0.29	181.00	1330.00	12100	20221219	-45.21	5970	20231023	11.06	11400	-41.84	20230102	5970	11.06	20231023	12100	-45.21	20221219	5970	11.06	20231023	3.23	N	005690	500	300 억		4892758	N	N	182	N	00	N
120	20231110	100206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6620	170	2	2.64	1002948400	150735	149.80	6450	6790	6450	8380	4520	6450	6653.88	8.15	0	-28988	6716	6582	6516	6382	6316	6550	6350	300	1930	500	4640	10	1	60016964	3973	36.57	4.98	12	0.25	181.00	1330.00	12100	20221219	-45.29	5970	20231023	10.89	11400	-41.93	20230102	5970	10.89	20231023	12100	-45.29	20221219	5970	10.89	20231023	3.23	N	005690	500	300 억		4892758	N	N	182	N	00	N
121	20231110	090204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6590	140	2	2.17	54056240	8311	8.26	6450	6590	6450	8380	4520	6450	6504.97	8.15	0	672	6716	6582	6516	6382	6316	6550	6350	300	1930	500	4640	10	1	60016964	3955	36.41	4.95	12	0.01	181.00	1330.00	12100	20221219	-45.54	5970	20231023	10.39	11400	-42.19	20230102	5970	10.39	20231023	12100	-45.54	20221219	5970	10.39	20231023	3.23	N	005690	500	300 억		4892758	N	N	182	N	00	N
122	20231109	160202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6450	-140	5	-2.12	647549950	99559	76.92	6590	6650	6450	8560	4620	6590	6504.50	8.14	0	9398	6856	6722	6656	6522	6456	6690	6490	300	1970	500	4740	10	1	60016964	3871	35.64	4.85	12	0.17	181.00	1330.00	12100	20221219	-46.69	5970	20231023	8.04	11400	-43.42	20230102	5970	8.04	20231023	12100	-46.69	20221219	5970	8.04	20231023	3.23	N	005690	500	300 억		4883599	N	N	182	N	00	N
123	20231109	150204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6450	-140	5	-2.12	597528010	91813	70.94	6590	6650	6450	8560	4620	6590	6508.05	8.14	0	8156	6856	6722	6656	6522	6456	6690	6490	300	1970	500	4740	10	1	60016964	3871	35.64	4.85	12	0.15	181.00	1330.00	12100	20221219	-46.69	5970	20231023	8.04	11400	-43.42	20230102	5970	8.04	20231023	12100	-46.69	20221219	5970	8.04	20231023	3.23	N	005690	500	300 억		4883599	N	N	257	N	00	N
124	20231109	140203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6480	-110	5	-1.67	544754330	83662	64.64	6590	6650	6450	8560	4620	6590	6511.32	8.14	0	5423	6856	6722	6656	6522	6456	6690	6490	300	1970	500	4740	10	1	60016964	3889	35.80	4.87	12	0.14	181.00	1330.00	12100	20221219	-46.45	5970	20231023	8.54	11400	-43.16	20230102	5970	8.54	20231023	12100	-46.45	20221219	5970	8.54	20231023	3.23	N	005690	500	300 억		4883599	N	N	257	N	00	N
125	20231109	130203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6520	-70	5	-1.06	320893710	49072	37.91	6590	6650	6500	8560	4620	6590	6539.19	8.14	0	-2753	6856	6722	6656	6522	6456	6690	6490	300	1970	500	4740	10	1	60016964	3913	36.02	4.90	12	0.08	181.00	1330.00	12100	20221219	-46.12	5970	20231023	9.21	11400	-42.81	20230102	5970	9.21	20231023	12100	-46.12	20221219	5970	9.21	20231023	3.23	N	005690	500	300 억		4883599	N	N	257	N	00	N
126	20231109	120203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6550	-40	5	-0.61	288651050	44126	34.09	6590	6650	6500	8560	4620	6590	6541.46	8.14	0	-764	6856	6722	6656	6522	6456	6690	6490	300	1970	500	4740	10	1	60016964	3931	36.19	4.92	12	0.07	181.00	1330.00	12100	20221219	-45.87	5970	20231023	9.72	11400	-42.54	20230102	5970	9.72	20231023	12100	-45.87	20221219	5970	9.72	20231023	3.23	N	005690	500	300 억		4883599	N	N	257	N	00	N
127	20231109	110203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6550	-40	5	-0.61	241489350	36910	28.52	6590	6650	6500	8560	4620	6590	6542.59	8.14	0	-2779	6856	6722	6656	6522	6456	6690	6490	300	1970	500	4740	10	1	60016964	3931	36.19	4.92	12	0.06	181.00	1330.00	12100	20221219	-45.87	5970	20231023	9.72	11400	-42.54	20230102	5970	9.72	20231023	12100	-45.87	20221219	5970	9.72	20231023	3.23	N	005690	500	300 억		4883599	N	N	257	N	00	N
128	20231109	100202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6500	-90	5	-1.37	162479510	24800	19.16	6590	6650	6500	8560	4620	6590	6551.52	8.14	0	-5382	6856	6722	6656	6522	6456	6690	6490	300	1970	500	4740	10	1	60016964	3901	35.91	4.89	12	0.04	181.00	1330.00	12100	20221219	-46.28	5970	20231023	8.88	11400	-42.98	20230102	5970	8.88	20231023	12100	-46.28	20221219	5970	8.88	20231023	3.23	N	005690	500	300 억		4883599	N	N	257	N	00	N
129	20231109	090202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6640	50	2	0.76	4354410	659	0.51	6590	6640	6590	8560	4620	6590	6609.05	8.14	0	-364	6856	6722	6656	6522	6456	6690	6490	300	1970	500	4740	10	1	60016964	3985	36.69	4.99	12	0.00	181.00	1330.00	12100	20221219	-45.12	5970	20231023	11.22	11400	-41.75	20230102	5970	11.22	20231023	12100	-45.12	20221219	5970	11.22	20231023	3.23	N	005690	500	300 억		4883599	N	N	257	N	00	N
130	20231108	160202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6590	-60	5	-0.90	859374890	128507	101.07	6660	6790	6590	8640	4660	6650	6687.60	8.10	0	23747	6843	6746	6603	6506	6363	6795	6555	300	1990	500	4780	10	1	60016964	3955	36.41	4.95	12	0.21	181.00	1330.00	12100	20221219	-45.54	5970	20231023	10.39	11400	-42.19	20230102	5970	10.39	20231023	12100	-45.54	20221219	5970	10.39	20231023	3.23	N	005690	500	300 억		4863355	N	N	257	N	00	N
131	20231108	150203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6640	-10	5	-0.15	773254500	115467	90.82	6660	6790	6610	8640	4660	6650	6696.76	8.10	0	18662	6843	6746	6603	6506	6363	6795	6555	300	1990	500	4780	10	1	60016964	3985	36.69	4.99	12	0.19	181.00	1330.00	12100	20221219	-45.12	5970	20231023	11.22	11400	-41.75	20230102	5970	11.22	20231023	12100	-45.12	20221219	5970	11.22	20231023	3.23	N	005690	500	300 억		4863355	N	N	798	N	00	N
132	20231108	140202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6700	50	2	0.75	608753260	90735	71.36	6660	6790	6610	8640	4660	6650	6709.13	8.10	0	17349	6843	6746	6603	6506	6363	6795	6555	300	1990	500	4780	10	1	60016964	4021	37.02	5.04	12	0.15	181.00	1330.00	12100	20221219	-44.63	5970	20231023	12.23	11400	-41.23	20230102	5970	12.23	20231023	12100	-44.63	20221219	5970	12.23	20231023	3.23	N	005690	500	300 억		4863355	N	N	798	N	00	N
133	20231108	130202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6700	50	2	0.75	568435840	84702	66.62	6660	6790	6610	8640	4660	6650	6711.01	8.10	0	16543	6843	6746	6603	6506	6363	6795	6555	300	1990	500	4780	10	1	60016964	4021	37.02	5.04	12	0.14	181.00	1330.00	12100	20221219	-44.63	5970	20231023	12.23	11400	-41.23	20230102	5970	12.23	20231023	12100	-44.63	20221219	5970	12.23	20231023	3.23	N	005690	500	300 억		4863355	N	N	798	N	00	N
134	20231108	120203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6750	100	2	1.50	506715570	75511	59.39	6660	6790	6610	8640	4660	6650	6710.49	8.10	0	18764	6843	6746	6603	6506	6363	6795	6555	300	1990	500	4780	10	1	60016964	4051	37.29	5.08	12	0.13	181.00	1330.00	12100	20221219	-44.21	5970	20231023	13.07	11400	-40.79	20230102	5970	13.07	20231023	12100	-44.21	20221219	5970	13.07	20231023	3.23	N	005690	500	300 억		4863355	N	N	798	N	00	N
135	20231108	110202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6740	90	2	1.35	289530290	43332	34.08	6660	6740	6610	8640	4660	6650	6681.67	8.10	0	11989	6843	6746	6603	6506	6363	6795	6555	300	1990	500	4780	10	1	60016964	4045	37.24	5.07	12	0.07	181.00	1330.00	12100	20221219	-44.30	5970	20231023	12.90	11400	-40.88	20230102	5970	12.90	20231023	12100	-44.30	20221219	5970	12.90	20231023	3.23	N	005690	500	300 억		4863355	N	N	798	N	00	N
136	20231108	100202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6650	0	3	0.00	112240130	16835	13.24	6660	6690	6610	8640	4660	6650	6667.07	8.10	0	1483	6843	6746	6603	6506	6363	6795	6555	300	1990	500	4780	10	1	60016964	3991	36.74	5.00	12	0.03	181.00	1330.00	12100	20221219	-45.04	5970	20231023	11.39	11400	-41.67	20230102	5970	11.39	20231023	12100	-45.04	20221219	5970	11.39	20231023	3.23	N	005690	500	300 억		4863355	N	N	798	N	00	N
137	20231108	090202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6650	0	3	0.00	7689640	1156	0.91	6660	6660	6610	8640	4660	6650	6651.94	8.10	0	-458	6843	6746	6603	6506	6363	6795	6555	300	1990	500	4780	10	1	60016964	3991	36.74	5.00	12	0.00	181.00	1330.00	12100	20221219	-45.04	5970	20231023	11.39	11400	-41.67	20230102	5970	11.39	20231023	12100	-45.04	20221219	5970	11.39	20231023	3.23	N	005690	500	300 억		4863355	N	N	798	N	00	N
138	20231107	160202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6650	50	2	0.76	833691010	126768	75.04	6570	6700	6460	8580	4620	6600	6576.48	8.14	0	-18379	6880	6740	6540	6400	6200	6770	6430	300	1980	500	4750	10	1	60016964	3991	36.74	5.00	12	0.21	181.00	1330.00	12100	20221219	-45.04	5970	20231023	11.39	11400	-41.67	20230102	5970	11.39	20231023	12100	-45.04	20221219	5970	11.39	20231023	3.23	N	005690	500	300 억		4883546	N	N	798	N	00	N
139	20231107	150202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6630	30	2	0.45	770857210	117298	69.43	6570	6700	6460	8580	4620	6600	6571.78	8.14	0	-19169	6880	6740	6540	6400	6200	6770	6430	300	1980	500	4750	10	1	60016964	3979	36.63	4.98	12	0.20	181.00	1330.00	12100	20221219	-45.21	5970	20231023	11.06	11400	-41.84	20230102	5970	11.06	20231023	12100	-45.21	20221219	5970	11.06	20231023	3.23	N	005690	500	300 억		4883546	N	N	130	N	00	N
140	20231107	140203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6580	-20	5	-0.30	692066010	105331	62.35	6570	6700	6460	8580	4620	6600	6570.39	8.14	0	-17325	6880	6740	6540	6400	6200	6770	6430	300	1980	500	4750	10	1	60016964	3949	36.35	4.95	12	0.18	181.00	1330.00	12100	20221219	-45.62	5970	20231023	10.22	11400	-42.28	20230102	5970	10.22	20231023	12100	-45.62	20221219	5970	10.22	20231023	3.23	N	005690	500	300 억		4883546	N	N	130	N	00	N
141	20231107	130202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6520	-80	5	-1.21	658943920	100260	59.35	6570	6700	6460	8580	4620	6600	6572.35	8.14	0	-17003	6880	6740	6540	6400	6200	6770	6430	300	1980	500	4750	10	1	60016964	3913	36.02	4.90	12	0.17	181.00	1330.00	12100	20221219	-46.12	5970	20231023	9.21	11400	-42.81	20230102	5970	9.21	20231023	12100	-46.12	20221219	5970	9.21	20231023	3.23	N	005690	500	300 억		4883546	N	N	130	N	00	N
142	20231107	120202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6530	-70	5	-1.06	529266990	80297	47.53	6570	6700	6490	8580	4620	6600	6591.37	8.14	0	-11385	6880	6740	6540	6400	6200	6770	6430	300	1980	500	4750	10	1	60016964	3919	36.08	4.91	12	0.13	181.00	1330.00	12100	20221219	-46.03	5970	20231023	9.38	11400	-42.72	20230102	5970	9.38	20231023	12100	-46.03	20221219	5970	9.38	20231023	3.23	N	005690	500	300 억		4883546	N	N	130	N	00	N
143	20231107	110202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6600	0	3	0.00	364032310	55023	32.57	6570	6700	6540	8580	4620	6600	6616.00	8.14	0	-5741	6880	6740	6540	6400	6200	6770	6430	300	1980	500	4750	10	1	60016964	3961	36.46	4.96	12	0.09	181.00	1330.00	12100	20221219	-45.45	5970	20231023	10.55	11400	-42.11	20230102	5970	10.55	20231023	12100	-45.45	20221219	5970	10.55	20231023	3.23	N	005690	500	300 억		4883546	N	N	130	N	00	N
144	20231107	100204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6610	10	2	0.15	287667860	43402	25.69	6570	6700	6550	8580	4620	6600	6627.99	8.14	0	-6333	6880	6740	6540	6400	6200	6770	6430	300	1980	500	4750	10	1	60016964	3967	36.52	4.97	12	0.07	181.00	1330.00	12100	20221219	-45.37	5970	20231023	10.72	11400	-42.02	20230102	5970	10.72	20231023	12100	-45.37	20221219	5970	10.72	20231023	3.23	N	005690	500	300 억		4883546	N	N	130	N	00	N
145	20231107	090200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6610	10	2	0.15	22647100	3445	2.04	6570	6610	6570	8580	4620	6600	6573.90	8.14	0	1193	6880	6740	6540	6400	6200	6770	6430	300	1980	500	4750	10	1	60016964	3967	36.52	4.97	12	0.01	181.00	1330.00	12100	20221219	-45.37	5970	20231023	10.72	11400	-42.02	20230102	5970	10.72	20231023	12100	-45.37	20221219	5970	10.72	20231023	3.23	N	005690	500	300 억		4883546	N	N	130	N	00	N
146	20231106	160159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6600	130	2	2.01	1111921310	168692	143.00	6600	6680	6340	8410	4530	6470	6591.41	8.11	0	18570	6603	6536	6423	6356	6243	6570	6390	300	1940	500	4650	10	1	60016964	3961	36.46	4.96	12	0.28	181.00	1330.00	12100	20221219	-45.45	5970	20231023	10.55	11400	-42.11	20230102	5970	10.55	20231023	12100	-45.45	20221219	5970	10.55	20231023	3.18	N	005690	500	300 억		4867032	N	N	81	N	00	N
147	20231106	150159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6590	120	2	1.85	1051723040	159555	135.25	6600	6680	6340	8410	4530	6470	6591.60	8.11	0	16076	6603	6536	6423	6356	6243	6570	6390	300	1940	500	4650	10	1	60016964	3955	36.41	4.95	12	0.27	181.00	1330.00	12100	20221219	-45.54	5970	20231023	10.39	11400	-42.19	20230102	5970	10.39	20231023	12100	-45.54	20221219	5970	10.39	20231023	3.18	N	005690	500	300 억		4867032	N	N	42	N	00	N
148	20231106	140158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6590	120	2	1.85	929866590	141079	119.59	6600	6680	6340	8410	4530	6470	6591.11	8.11	0	12860	6603	6536	6423	6356	6243	6570	6390	300	1940	500	4650	10	1	60016964	3955	36.41	4.95	12	0.24	181.00	1330.00	12100	20221219	-45.54	5970	20231023	10.39	11400	-42.19	20230102	5970	10.39	20231023	12100	-45.54	20221219	5970	10.39	20231023	3.18	N	005690	500	300 억		4867032	N	N	42	N	00	N
149	20231106	130200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6680	210	2	3.25	786765800	119517	101.31	6600	6680	6340	8410	4530	6470	6582.88	8.11	0	17942	6603	6536	6423	6356	6243	6570	6390	300	1940	500	4650	10	1	60016964	4009	36.91	5.02	12	0.20	181.00	1330.00	12100	20221219	-44.79	5970	20231023	11.89	11400	-41.40	20230102	5970	11.89	20231023	12100	-44.79	20221219	5970	11.89	20231023	3.18	N	005690	500	300 억		4867032	N	N	42	N	00	N
150	20231106	120200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6610	140	2	2.16	539255770	82250	69.72	6600	6630	6340	8410	4530	6470	6556.30	8.11	0	2442	6603	6536	6423	6356	6243	6570	6390	300	1940	500	4650	10	1	60016964	3967	36.52	4.97	12	0.14	181.00	1330.00	12100	20221219	-45.37	5970	20231023	10.72	11400	-42.02	20230102	5970	10.72	20231023	12100	-45.37	20221219	5970	10.72	20231023	3.18	N	005690	500	300 억		4867032	N	N	42	N	00	N
151	20231106	110201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6610	140	2	2.16	404184310	61786	52.37	6600	6610	6340	8410	4530	6470	6541.68	8.11	0	-2422	6603	6536	6423	6356	6243	6570	6390	300	1940	500	4650	10	1	60016964	3967	36.52	4.97	12	0.10	181.00	1330.00	12100	20221219	-45.37	5970	20231023	10.72	11400	-42.02	20230102	5970	10.72	20231023	12100	-45.37	20221219	5970	10.72	20231023	3.18	N	005690	500	300 억		4867032	N	N	42	N	00	N
152	20231106	100154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6570	100	2	1.55	252779610	38716	32.82	6600	6610	6340	8410	4530	6470	6529.07	8.11	0	-3230	6603	6536	6423	6356	6243	6570	6390	300	1940	500	4650	10	1	60016964	3943	36.30	4.94	12	0.06	181.00	1330.00	12100	20221219	-45.70	5970	20231023	10.05	11400	-42.37	20230102	5970	10.05	20231023	12100	-45.70	20221219	5970	10.05	20231023	3.18	N	005690	500	300 억		4867032	N	N	42	N	00	N
153	20231106	090200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6530	60	2	0.93	69922130	10693	9.06	6600	6610	6340	8410	4530	6470	6539.06	8.11	0	-1558	6603	6536	6423	6356	6243	6570	6390	300	1940	500	4650	10	1	60016964	3919	36.08	4.91	12	0.02	181.00	1330.00	12100	20221219	-46.03	5970	20231023	9.38	11400	-42.72	20230102	5970	9.38	20231023	12100	-46.03	20221219	5970	9.38	20231023	3.18	N	005690	500	300 억		4867032	N	N	42	N	00	N
154	20231103	160157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6470	130	2	2.05	751660360	117258	86.07	6400	6490	6310	8240	4440	6340	6410.02	8.09	0	8724	6520	6430	6330	6240	6140	6475	6285	300	1900	500	4560	10	1	60016964	3883	35.75	4.86	12	0.20	181.00	1330.00	12100	20221219	-46.53	5970	20231023	8.38	11400	-43.25	20230102	5970	8.38	20231023	12100	-46.53	20221219	5970	8.38	20231023	3.18	N	005690	500	300 억		4858302	N	N	42	N	00	N
155	20231103	150159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6460	120	2	1.89	728799590	113722	83.47	6400	6490	6310	8240	4440	6340	6408.61	8.09	0	8602	6520	6430	6330	6240	6140	6475	6285	300	1900	500	4560	10	1	60016964	3877	35.69	4.86	12	0.19	181.00	1330.00	12100	20221219	-46.61	5970	20231023	8.21	11400	-43.33	20230102	5970	8.21	20231023	12100	-46.61	20221219	5970	8.21	20231023	3.18	N	005690	500	300 억		4858302	N	N	85	N	00	N
156	20231103	140158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6450	110	2	1.74	640496440	100020	73.42	6400	6490	6310	8240	4440	6340	6403.68	8.09	0	8148	6520	6430	6330	6240	6140	6475	6285	300	1900	500	4560	10	1	60016964	3871	35.64	4.85	12	0.17	181.00	1330.00	12100	20221219	-46.69	5970	20231023	8.04	11400	-43.42	20230102	5970	8.04	20231023	12100	-46.69	20221219	5970	8.04	20231023	3.18	N	005690	500	300 억		4858302	N	N	85	N	00	N
157	20231103	130158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6440	100	2	1.58	619083080	96693	70.98	6400	6490	6310	8240	4440	6340	6402.56	8.09	0	8158	6520	6430	6330	6240	6140	6475	6285	300	1900	500	4560	10	1	60016964	3865	35.58	4.84	12	0.16	181.00	1330.00	12100	20221219	-46.78	5970	20231023	7.87	11400	-43.51	20230102	5970	7.87	20231023	12100	-46.78	20221219	5970	7.87	20231023	3.18	N	005690	500	300 억		4858302	N	N	85	N	00	N
158	20231103	120158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6440	100	2	1.58	471572490	73849	54.21	6400	6450	6310	8240	4440	6340	6385.63	8.09	0	140	6520	6430	6330	6240	6140	6475	6285	300	1900	500	4560	10	1	60016964	3865	35.58	4.84	12	0.12	181.00	1330.00	12100	20221219	-46.78	5970	20231023	7.87	11400	-43.51	20230102	5970	7.87	20231023	12100	-46.78	20221219	5970	7.87	20231023	3.18	N	005690	500	300 억		4858302	N	N	85	N	00	N
159	20231103	110159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6430	90	2	1.42	386107780	60544	44.44	6400	6450	6310	8240	4440	6340	6377.31	8.09	0	-5120	6520	6430	6330	6240	6140	6475	6285	300	1900	500	4560	10	1	60016964	3859	35.52	4.83	12	0.10	181.00	1330.00	12100	20221219	-46.86	5970	20231023	7.71	11400	-43.60	20230102	5970	7.71	20231023	12100	-46.86	20221219	5970	7.71	20231023	3.18	N	005690	500	300 억		4858302	N	N	85	N	00	N
160	20231103	100157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6390	50	2	0.79	250622130	39421	28.94	6400	6410	6310	8240	4440	6340	6357.58	8.09	0	-4634	6520	6430	6330	6240	6140	6475	6285	300	1900	500	4560	10	1	60016964	3835	35.30	4.80	12	0.07	181.00	1330.00	12100	20221219	-47.19	5970	20231023	7.04	11400	-43.95	20230102	5970	7.04	20231023	12100	-47.19	20221219	5970	7.04	20231023	3.18	N	005690	500	300 억		4858302	N	N	85	N	00	N
161	20231103	090158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6390	50	2	0.79	12692530	1987	1.46	6400	6400	6370	8240	4440	6340	6387.79	8.09	0	-1778	6520	6430	6330	6240	6140	6475	6285	300	1900	500	4560	10	1	60016964	3835	35.30	4.80	12	0.00	181.00	1330.00	12100	20221219	-47.19	5970	20231023	7.04	11400	-43.95	20230102	5970	7.04	20231023	12100	-47.19	20221219	5970	7.04	20231023	3.18	N	005690	500	300 억		4858302	N	N	85	N	00	N
162	20231102	160157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6340	140	2	2.26	862523640	135875	183.39	6310	6420	6230	8060	4340	6200	6347.92	8.03	0	30809	6400	6300	6230	6130	6060	6285	6115	300	1860	500	4460	10	1	60016964	3805	35.03	4.77	12	0.23	181.00	1330.00	12100	20221219	-47.60	5970	20231023	6.20	11400	-44.39	20230102	5970	6.20	20231023	12100	-47.60	20221219	5970	6.20	20231023	3.19	N	005690	500	300 억		4819161	N	N	85	N	00	N
163	20231102	150158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6360	160	2	2.58	816320880	128602	173.57	6310	6420	6230	8060	4340	6200	6347.65	8.03	0	28052	6400	6300	6230	6130	6060	6285	6115	300	1860	500	4460	10	1	60016964	3817	35.14	4.78	12	0.21	181.00	1330.00	12100	20221219	-47.44	5970	20231023	6.53	11400	-44.21	20230102	5970	6.53	20231023	12100	-47.44	20221219	5970	6.53	20231023	3.19	N	005690	500	300 억		4819161	N	N	45	N	00	N
164	20231102	140157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6390	190	2	3.06	672135480	105900	142.93	6310	6420	6230	8060	4340	6200	6346.89	8.03	0	19592	6400	6300	6230	6130	6060	6285	6115	300	1860	500	4460	10	1	60016964	3835	35.30	4.80	12	0.18	181.00	1330.00	12100	20221219	-47.19	5970	20231023	7.04	11400	-43.95	20230102	5970	7.04	20231023	12100	-47.19	20221219	5970	7.04	20231023	3.19	N	005690	500	300 억		4819161	N	N	45	N	00	N
165	20231102	130157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6380	180	2	2.90	557002970	87901	118.64	6310	6400	6230	8060	4340	6200	6336.71	8.03	0	20830	6400	6300	6230	6130	6060	6285	6115	300	1860	500	4460	10	1	60016964	3829	35.25	4.80	12	0.15	181.00	1330.00	12100	20221219	-47.27	5970	20231023	6.87	11400	-44.04	20230102	5970	6.87	20231023	12100	-47.27	20221219	5970	6.87	20231023	3.19	N	005690	500	300 억		4819161	N	N	45	N	00	N
166	20231102	120156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6350	150	2	2.42	458494200	72444	97.78	6310	6390	6230	8060	4340	6200	6328.95	8.03	0	15850	6400	6300	6230	6130	6060	6285	6115	300	1860	500	4460	10	1	60016964	3811	35.08	4.77	12	0.12	181.00	1330.00	12100	20221219	-47.52	5970	20231023	6.37	11400	-44.30	20230102	5970	6.37	20231023	12100	-47.52	20221219	5970	6.37	20231023	3.19	N	005690	500	300 억		4819161	N	N	45	N	00	N
167	20231102	110154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6330	130	2	2.10	369065420	58350	78.75	6310	6390	6230	8060	4340	6200	6325.03	8.03	0	13205	6400	6300	6230	6130	6060	6285	6115	300	1860	500	4460	10	1	60016964	3799	34.97	4.76	12	0.10	181.00	1330.00	12100	20221219	-47.69	5970	20231023	6.03	11400	-44.47	20230102	5970	6.03	20231023	12100	-47.69	20221219	5970	6.03	20231023	3.19	N	005690	500	300 억		4819161	N	N	45	N	00	N
168	20231102	100157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6320	120	2	1.94	209432260	33227	44.85	6310	6340	6230	8060	4340	6200	6303.07	8.03	0	9777	6400	6300	6230	6130	6060	6285	6115	300	1860	500	4460	10	1	60016964	3793	34.92	4.75	12	0.06	181.00	1330.00	12100	20221219	-47.77	5970	20231023	5.86	11400	-44.56	20230102	5970	5.86	20231023	12100	-47.77	20221219	5970	5.86	20231023	3.19	N	005690	500	300 억		4819161	N	N	45	N	00	N
169	20231102	090157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6270	70	2	1.13	24121770	3827	5.17	6310	6310	6260	8060	4340	6200	6303.05	8.03	0	-1234	6400	6300	6230	6130	6060	6285	6115	300	1860	500	4460	10	1	60016964	3763	34.64	4.71	12	0.01	181.00	1330.00	12100	20221219	-48.18	5970	20231023	5.03	11400	-45.00	20230102	5970	5.03	20231023	12100	-48.18	20221219	5970	5.03	20231023	3.19	N	005690	500	300 억		4819161	N	N	45	N	00	N
170	20231101	160155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6200	20	2	0.32	456979700	73192	59.05	6200	6330	6160	8030	4330	6180	6244.30	8.03	0	-1011	6566	6372	6276	6082	5986	6325	6035	300	1850	500	4440	10	1	60016964	3721	34.25	4.66	12	0.12	181.00	1330.00	12100	20221219	-48.76	5970	20231023	3.85	11400	-45.61	20230102	5970	3.85	20231023	12100	-48.76	20221219	5970	3.85	20231023	3.20	N	005690	500	300 억		4820122	N	N	45	N	00	N
171	20231101	150156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6220	40	2	0.65	422967860	67716	54.63	6200	6330	6160	8030	4330	6180	6246.85	8.03	0	-1422	6566	6372	6276	6082	5986	6325	6035	300	1850	500	4440	10	1	60016964	3733	34.36	4.68	12	0.11	181.00	1330.00	12100	20221219	-48.60	5970	20231023	4.19	11400	-45.44	20230102	5970	4.19	20231023	12100	-48.60	20221219	5970	4.19	20231023	3.20	N	005690	500	300 억		4820122	N	N	543	N	00	N
172	20231101	140155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6220	40	2	0.65	322334750	51495	41.55	6200	6330	6180	8030	4330	6180	6260.56	8.03	0	-3355	6566	6372	6276	6082	5986	6325	6035	300	1850	500	4440	10	1	60016964	3733	34.36	4.68	12	0.09	181.00	1330.00	12100	20221219	-48.60	5970	20231023	4.19	11400	-45.44	20230102	5970	4.19	20231023	12100	-48.60	20221219	5970	4.19	20231023	3.20	N	005690	500	300 억		4820122	N	N	543	N	00	N
173	20231101	130157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6270	90	2	1.46	282975690	45190	36.46	6200	6330	6180	8030	4330	6180	6263.11	8.03	0	-3105	6566	6372	6276	6082	5986	6325	6035	300	1850	500	4440	10	1	60016964	3763	34.64	4.71	12	0.08	181.00	1330.00	12100	20221219	-48.18	5970	20231023	5.03	11400	-45.00	20230102	5970	5.03	20231023	12100	-48.18	20221219	5970	5.03	20231023	3.20	N	005690	500	300 억		4820122	N	N	543	N	00	N
174	20231101	120158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6240	60	2	0.97	259993830	41519	33.50	6200	6330	6180	8030	4330	6180	6263.36	8.03	0	-2024	6566	6372	6276	6082	5986	6325	6035	300	1850	500	4440	10	1	60016964	3745	34.48	4.69	12	0.07	181.00	1330.00	12100	20221219	-48.43	5970	20231023	4.52	11400	-45.26	20230102	5970	4.52	20231023	12100	-48.43	20221219	5970	4.52	20231023	3.20	N	005690	500	300 억		4820122	N	N	543	N	00	N
175	20231101	110159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6260	80	2	1.29	235361860	37577	30.32	6200	6330	6180	8030	4330	6180	6264.93	8.03	0	-1378	6566	6372	6276	6082	5986	6325	6035	300	1850	500	4440	10	1	60016964	3757	34.59	4.71	12	0.06	181.00	1330.00	12100	20221219	-48.26	5970	20231023	4.86	11400	-45.09	20230102	5970	4.86	20231023	12100	-48.26	20221219	5970	4.86	20231023	3.20	N	005690	500	300 억		4820122	N	N	543	N	00	N
176	20231101	100158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6270	90	2	1.46	177054140	28279	22.82	6200	6330	6180	8030	4330	6180	6262.89	8.03	0	-1343	6566	6372	6276	6082	5986	6325	6035	300	1850	500	4440	10	1	60016964	3763	34.64	4.71	12	0.05	181.00	1330.00	12100	20221219	-48.18	5970	20231023	5.03	11400	-45.00	20230102	5970	5.03	20231023	12100	-48.18	20221219	5970	5.03	20231023	3.20	N	005690	500	300 억		4820122	N	N	543	N	00	N
177	20231101	090158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6240	60	2	0.97	7347380	1187	0.96	6200	6240	6190	8030	4330	6180	6201.99	8.03	0	-134	6566	6372	6276	6082	5986	6325	6035	300	1850	500	4440	10	1	60016964	3745	34.48	4.69	12	0.00	181.00	1330.00	12100	20221219	-48.43	5970	20231023	4.52	11400	-45.26	20230102	5970	4.52	20231023	12100	-48.43	20221219	5970	4.52	20231023	3.20	N	005690	500	300 억		4820122	N	N	543	N	00	N