KissMeData/293480/price/prices-20231001.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	20231031	161119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13450	-40	5	-0.30	221896250	16525	169.44	13550	13630	13330	17530	9450	13490	13427.91	0.00	0	-1309	13596	13542	13466	13412	13336	13570	13440	89	4040	500	10250	10	1	17772946	2390	9.83	0.86	12	0.09	1368.00	15716.00	19950	20230102	-32.58	13290	20230726	1.20	19950	-32.58	20230102	13290	1.20	20230726	19950	-32.58	20230102	13290	1.20	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
3	20231031	151130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13440	-50	5	-0.37	217175270	16174	165.84	13550	13630	13330	17530	9450	13490	13427.43	0.00	0	-1245	13596	13542	13466	13412	13336	13570	13440	89	4040	500	10250	10	1	17772946	2389	9.82	0.86	12	0.09	1368.00	15716.00	19950	20230102	-32.63	13290	20230726	1.13	19950	-32.63	20230102	13290	1.13	20230726	19950	-32.63	20230102	13290	1.13	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
4	20231031	141140	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13360	-130	5	-0.96	159605750	11866	121.67	13550	13630	13360	17530	9450	13490	13450.68	0.00	0	-868	13596	13542	13466	13412	13336	13570	13440	89	4040	500	10250	10	1	17772946	2374	9.77	0.85	12	0.07	1368.00	15716.00	19950	20230102	-33.03	13290	20230726	0.53	19950	-33.03	20230102	13290	0.53	20230726	19950	-33.03	20230102	13290	0.53	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
5	20231031	131130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13390	-100	5	-0.74	133125790	9887	101.37	13550	13630	13370	17530	9450	13490	13464.73	0.00	0	-523	13596	13542	13466	13412	13336	13570	13440	89	4040	500	10250	10	1	17772946	2380	9.79	0.85	12	0.06	1368.00	15716.00	19950	20230102	-32.88	13290	20230726	0.75	19950	-32.88	20230102	13290	0.75	20230726	19950	-32.88	20230102	13290	0.75	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
6	20231031	121131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13450	-40	5	-0.30	88592010	6561	67.27	13550	13630	13410	17530	9450	13490	13502.82	0.00	0	-810	13596	13542	13466	13412	13336	13570	13440	89	4040	500	10250	10	1	17772946	2390	9.83	0.86	12	0.04	1368.00	15716.00	19950	20230102	-32.58	13290	20230726	1.20	19950	-32.58	20230102	13290	1.20	20230726	19950	-32.58	20230102	13290	1.20	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
7	20231031	111200	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13580	90	2	0.67	65302390	4829	49.51	13550	13630	13450	17530	9450	13490	13522.96	0.00	0	-1338	13596	13542	13466	13412	13336	13570	13440	89	4040	500	10250	10	1	17772946	2414	9.93	0.86	12	0.03	1368.00	15716.00	19950	20230102	-31.93	13290	20230726	2.18	19950	-31.93	20230102	13290	2.18	20230726	19950	-31.93	20230102	13290	2.18	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
8	20231031	101139	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13530	40	2	0.30	24434890	1802	18.48	13550	13630	13450	17530	9450	13490	13559.87	0.00	0	-437	13596	13542	13466	13412	13336	13570	13440	89	4040	500	10250	10	1	17772946	2405	9.89	0.86	12	0.01	1368.00	15716.00	19950	20230102	-32.18	13290	20230726	1.81	19950	-32.18	20230102	13290	1.81	20230726	19950	-32.18	20230102	13290	1.81	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
9	20231031	091139	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13490	0	3	0.00	4669290	346	3.55	13550	13570	13450	17530	9450	13490	13495.06	0.00	0	-136	13596	13542	13466	13412	13336	13570	13440	89	4040	500	10250	10	1	17772946	2398	9.86	0.86	12	0.00	1368.00	15716.00	19950	20230102	-32.38	13290	20230726	1.50	19950	-32.38	20230102	13290	1.50	20230726	19950	-32.38	20230102	13290	1.50	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
10	20231030	161116	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13490	20	2	0.15	131175700	9753	67.55	13480	13520	13390	17510	9430	13470	13449.62	0.00	0	642	13763	13616	13503	13356	13243	13560	13300	89	4040	500	10230	10	1	17772946	2398	9.86	0.86	12	0.05	1368.00	15716.00	19950	20230102	-32.38	13290	20230726	1.50	19950	-32.38	20230102	13290	1.50	20230726	19950	-32.38	20230102	13290	1.50	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
11	20231030	151051	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13460	-10	5	-0.07	122069940	9078	62.87	13480	13520	13390	17510	9430	13470	13446.79	0.00	0	619	13763	13616	13503	13356	13243	13560	13300	89	4040	500	10230	10	1	17772946	2392	9.84	0.86	12	0.05	1368.00	15716.00	19950	20230102	-32.53	13290	20230726	1.28	19950	-32.53	20230102	13290	1.28	20230726	19950	-32.53	20230102	13290	1.28	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
12	20231030	141048	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13440	-30	5	-0.22	82794440	6152	42.61	13480	13520	13390	17510	9430	13470	13458.13	0.00	0	24	13763	13616	13503	13356	13243	13560	13300	89	4040	500	10230	10	1	17772946	2389	9.82	0.86	12	0.03	1368.00	15716.00	19950	20230102	-32.63	13290	20230726	1.13	19950	-32.63	20230102	13290	1.13	20230726	19950	-32.63	20230102	13290	1.13	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
13	20231030	131053	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13510	40	2	0.30	38474690	2855	19.77	13480	13520	13390	17510	9430	13470	13476.25	0.00	0	-267	13763	13616	13503	13356	13243	13560	13300	89	4040	500	10230	10	1	17772946	2401	9.88	0.86	12	0.02	1368.00	15716.00	19950	20230102	-32.28	13290	20230726	1.66	19950	-32.28	20230102	13290	1.66	20230726	19950	-32.28	20230102	13290	1.66	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
14	20231030	121043	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13500	30	2	0.22	29213870	2169	15.02	13480	13520	13390	17510	9430	13470	13468.82	0.00	0	-267	13763	13616	13503	13356	13243	13560	13300	89	4040	500	10230	10	1	17772946	2399	9.87	0.86	12	0.01	1368.00	15716.00	19950	20230102	-32.33	13290	20230726	1.58	19950	-32.33	20230102	13290	1.58	20230726	19950	-32.33	20230102	13290	1.58	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
15	20231030	111045	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13470	0	3	0.00	28444480	2112	14.63	13480	13520	13390	17510	9430	13470	13468.03	0.00	0	-269	13763	13616	13503	13356	13243	13560	13300	89	4040	500	10230	10	1	17772946	2394	9.85	0.86	12	0.01	1368.00	15716.00	19950	20230102	-32.48	13290	20230726	1.35	19950	-32.48	20230102	13290	1.35	20230726	19950	-32.48	20230102	13290	1.35	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
16	20231030	101041	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13520	50	2	0.37	22515510	1672	11.58	13480	13520	13390	17510	9430	13470	13466.21	0.00	0	-341	13763	13616	13503	13356	13243	13560	13300	89	4040	500	10230	10	1	17772946	2403	9.88	0.86	12	0.01	1368.00	15716.00	19950	20230102	-32.23	13290	20230726	1.73	19950	-32.23	20230102	13290	1.73	20230726	19950	-32.23	20230102	13290	1.73	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
17	20231030	091040	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13490	20	2	0.15	11471680	853	5.91	13480	13520	13400	17510	9430	13470	13448.63	0.00	0	-486	13763	13616	13503	13356	13243	13560	13300	89	4040	500	10230	10	1	17772946	2398	9.86	0.86	12	0.00	1368.00	15716.00	19950	20230102	-32.38	13290	20230726	1.50	19950	-32.38	20230102	13290	1.50	20230726	19950	-32.38	20230102	13290	1.50	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
18	20231027	160953	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13470	-10	5	-0.07	194141760	14438	71.83	13480	13650	13390	17520	9440	13480	13446.57	0.00	0	2863	13713	13596	13483	13366	13253	13540	13310	89	4040	500	10240	10	1	17772946	2394	9.85	0.86	12	0.08	1368.00	15716.00	19950	20230102	-32.48	13290	20230726	1.35	19950	-32.48	20230102	13290	1.35	20230726	19950	-32.48	20230102	13290	1.35	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
19	20231027	151042	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13490	10	2	0.07	186373450	13860	68.96	13480	13650	13390	17520	9440	13480	13446.86	0.00	0	2710	13713	13596	13483	13366	13253	13540	13310	89	4040	500	10240	10	1	17772946	2398	9.86	0.86	12	0.08	1368.00	15716.00	19950	20230102	-32.38	13290	20230726	1.50	19950	-32.38	20230102	13290	1.50	20230726	19950	-32.38	20230102	13290	1.50	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
20	20231027	141040	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13440	-40	5	-0.30	152359230	11327	56.35	13480	13650	13390	17520	9440	13480	13450.98	0.00	0	2374	13713	13596	13483	13366	13253	13540	13310	89	4040	500	10240	10	1	17772946	2389	9.82	0.86	12	0.06	1368.00	15716.00	19950	20230102	-32.63	13290	20230726	1.13	19950	-32.63	20230102	13290	1.13	20230726	19950	-32.63	20230102	13290	1.13	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
21	20231027	131031	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13450	-30	5	-0.22	122700070	9120	45.37	13480	13650	13390	17520	9440	13480	13453.96	0.00	0	2104	13713	13596	13483	13366	13253	13540	13310	89	4040	500	10240	10	1	17772946	2390	9.83	0.86	12	0.05	1368.00	15716.00	19950	20230102	-32.58	13290	20230726	1.20	19950	-32.58	20230102	13290	1.20	20230726	19950	-32.58	20230102	13290	1.20	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
22	20231027	121043	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13550	70	2	0.52	100982910	7503	37.33	13480	13650	13390	17520	9440	13480	13459.00	0.00	0	1703	13713	13596	13483	13366	13253	13540	13310	89	4040	500	10240	10	1	17772946	2408	9.90	0.86	12	0.04	1368.00	15716.00	19950	20230102	-32.08	13290	20230726	1.96	19950	-32.08	20230102	13290	1.96	20230726	19950	-32.08	20230102	13290	1.96	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
23	20231027	111049	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13500	20	2	0.15	82189570	6114	30.42	13480	13550	13390	17520	9440	13480	13442.85	0.00	0	1292	13713	13596	13483	13366	13253	13540	13310	89	4040	500	10240	10	1	17772946	2399	9.87	0.86	12	0.03	1368.00	15716.00	19950	20230102	-32.33	13290	20230726	1.58	19950	-32.33	20230102	13290	1.58	20230726	19950	-32.33	20230102	13290	1.58	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
24	20231027	101039	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13460	-20	5	-0.15	57055820	4250	21.14	13480	13550	13390	17520	9440	13480	13424.90	0.00	0	-26	13713	13596	13483	13366	13253	13540	13310	89	4040	500	10240	10	1	17772946	2392	9.84	0.86	12	0.02	1368.00	15716.00	19950	20230102	-32.53	13290	20230726	1.28	19950	-32.53	20230102	13290	1.28	20230726	19950	-32.53	20230102	13290	1.28	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
25	20231027	091043	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13550	70	2	0.52	6098050	452	2.25	13480	13550	13480	17520	9440	13480	13491.26	0.00	0	9	13713	13596	13483	13366	13253	13540	13310	89	4040	500	10240	10	1	17772946	2408	9.90	0.86	12	0.00	1368.00	15716.00	19950	20230102	-32.08	13290	20230726	1.96	19950	-32.08	20230102	13290	1.96	20230726	19950	-32.08	20230102	13290	1.96	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
26	20231026	161026	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13480	-190	5	-1.39	270182260	20089	137.06	13590	13600	13370	17770	9570	13670	13449.26	0.00	0	1163	13910	13790	13700	13580	13490	13745	13535	89	4100	500	10380	10	1	17772946	2396	9.85	0.86	12	0.11	1368.00	15716.00	19950	20230102	-32.43	13290	20230726	1.43	19950	-32.43	20230102	13290	1.43	20230726	19950	-32.43	20230102	13290	1.43	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
27	20231026	151025	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13430	-240	5	-1.76	260710430	19383	132.24	13590	13600	13370	17770	9570	13670	13450.47	0.00	0	1173	13910	13790	13700	13580	13490	13745	13535	89	4100	500	10380	10	1	17772946	2387	9.82	0.85	12	0.11	1368.00	15716.00	19950	20230102	-32.68	13290	20230726	1.05	19950	-32.68	20230102	13290	1.05	20230726	19950	-32.68	20230102	13290	1.05	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
28	20231026	141027	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13460	-210	5	-1.54	213044340	15829	108.00	13590	13600	13420	17770	9570	13670	13459.12	0.00	0	1243	13910	13790	13700	13580	13490	13745	13535	89	4100	500	10380	10	1	17772946	2392	9.84	0.86	12	0.09	1368.00	15716.00	19950	20230102	-32.53	13290	20230726	1.28	19950	-32.53	20230102	13290	1.28	20230726	19950	-32.53	20230102	13290	1.28	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
29	20231026	131025	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13480	-190	5	-1.39	199095270	14791	100.91	13590	13600	13420	17770	9570	13670	13460.57	0.00	0	2239	13910	13790	13700	13580	13490	13745	13535	89	4100	500	10380	10	1	17772946	2396	9.85	0.86	12	0.08	1368.00	15716.00	19950	20230102	-32.43	13290	20230726	1.43	19950	-32.43	20230102	13290	1.43	20230726	19950	-32.43	20230102	13290	1.43	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
30	20231026	121018	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13440	-230	5	-1.68	180686370	13421	91.57	13590	13600	13420	17770	9570	13670	13462.96	0.00	0	2417	13910	13790	13700	13580	13490	13745	13535	89	4100	500	10380	10	1	17772946	2389	9.82	0.86	12	0.08	1368.00	15716.00	19950	20230102	-32.63	13290	20230726	1.13	19950	-32.63	20230102	13290	1.13	20230726	19950	-32.63	20230102	13290	1.13	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
31	20231026	111034	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13520	-150	5	-1.10	163472870	12142	82.84	13590	13600	13420	17770	9570	13670	13463.42	0.00	0	2755	13910	13790	13700	13580	13490	13745	13535	89	4100	500	10380	10	1	17772946	2403	9.88	0.86	12	0.07	1368.00	15716.00	19950	20230102	-32.23	13290	20230726	1.73	19950	-32.23	20230102	13290	1.73	20230726	19950	-32.23	20230102	13290	1.73	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
32	20231026	101029	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13450	-220	5	-1.61	72560470	5387	36.75	13590	13600	13420	17770	9570	13670	13469.55	0.00	0	-912	13910	13790	13700	13580	13490	13745	13535	89	4100	500	10380	10	1	17772946	2390	9.83	0.86	12	0.03	1368.00	15716.00	19950	20230102	-32.58	13290	20230726	1.20	19950	-32.58	20230102	13290	1.20	20230726	19950	-32.58	20230102	13290	1.20	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
33	20231026	091026	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13530	-140	5	-1.02	11104620	819	5.59	13590	13600	13500	17770	9570	13670	13558.75	0.00	0	-550	13910	13790	13700	13580	13490	13745	13535	89	4100	500	10380	10	1	17772946	2405	9.89	0.86	12	0.00	1368.00	15716.00	19950	20230102	-32.18	13290	20230726	1.81	19950	-32.18	20230102	13290	1.81	20230726	19950	-32.18	20230102	13290	1.81	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
34	20231025	161029	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13670	-10	5	-0.07	200417020	14657	60.40	13680	13820	13610	17780	9580	13680	13673.81	0.00	0	261	13913	13796	13573	13456	13233	13855	13515	89	4100	500	10390	10	1	17772946	2430	9.99	0.87	12	0.08	1368.00	15716.00	19950	20230102	-31.48	13290	20230726	2.86	19950	-31.48	20230102	13290	2.86	20230726	19950	-31.48	20230102	13290	2.86	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
35	20231025	151027	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13640	-40	5	-0.29	193225090	14130	58.23	13680	13820	13610	17780	9580	13680	13674.81	0.00	0	168	13913	13796	13573	13456	13233	13855	13515	89	4100	500	10390	10	1	17772946	2424	9.97	0.87	12	0.08	1368.00	15716.00	19950	20230102	-31.63	13290	20230726	2.63	19950	-31.63	20230102	13290	2.63	20230726	19950	-31.63	20230102	13290	2.63	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
36	20231025	141022	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13660	-20	5	-0.15	165749090	12117	49.94	13680	13820	13610	17780	9580	13680	13679.05	0.00	0	290	13913	13796	13573	13456	13233	13855	13515	89	4100	500	10390	10	1	17772946	2428	9.99	0.87	12	0.07	1368.00	15716.00	19950	20230102	-31.53	13290	20230726	2.78	19950	-31.53	20230102	13290	2.78	20230726	19950	-31.53	20230102	13290	2.78	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
37	20231025	131023	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13680	0	3	0.00	134449420	9820	40.47	13680	13820	13640	17780	9580	13680	13691.39	0.00	0	260	13913	13796	13573	13456	13233	13855	13515	89	4100	500	10390	10	1	17772946	2431	10.00	0.87	12	0.06	1368.00	15716.00	19950	20230102	-31.43	13290	20230726	2.93	19950	-31.43	20230102	13290	2.93	20230726	19950	-31.43	20230102	13290	2.93	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
38	20231025	121026	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13700	20	2	0.15	114795780	8382	34.54	13680	13820	13660	17780	9580	13680	13695.51	0.00	0	251	13913	13796	13573	13456	13233	13855	13515	89	4100	500	10390	10	1	17772946	2435	10.01	0.87	12	0.05	1368.00	15716.00	19950	20230102	-31.33	13290	20230726	3.09	19950	-31.33	20230102	13290	3.09	20230726	19950	-31.33	20230102	13290	3.09	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
39	20231025	111026	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13730	50	2	0.37	59323790	4325	17.82	13680	13820	13660	17780	9580	13680	13716.48	0.00	0	-170	13913	13796	13573	13456	13233	13855	13515	89	4100	500	10390	10	1	17772946	2440	10.04	0.87	12	0.02	1368.00	15716.00	19950	20230102	-31.18	13290	20230726	3.31	19950	-31.18	20230102	13290	3.31	20230726	19950	-31.18	20230102	13290	3.31	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
40	20231025	101027	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13720	40	2	0.29	21683240	1577	6.50	13680	13820	13660	17780	9580	13680	13749.68	0.00	0	-245	13913	13796	13573	13456	13233	13855	13515	89	4100	500	10390	10	1	17772946	2438	10.03	0.87	12	0.01	1368.00	15716.00	19950	20230102	-31.23	13290	20230726	3.24	19950	-31.23	20230102	13290	3.24	20230726	19950	-31.23	20230102	13290	3.24	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
41	20231025	091023	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13700	20	2	0.15	11658100	848	3.49	13680	13820	13680	17780	9580	13680	13747.76	0.00	0	-66	13913	13796	13573	13456	13233	13855	13515	89	4100	500	10390	10	1	17772946	2435	10.01	0.87	12	0.00	1368.00	15716.00	19950	20230102	-31.33	13290	20230726	3.09	19950	-31.33	20230102	13290	3.09	20230726	19950	-31.33	20230102	13290	3.09	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
42	20231024	161000	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13680	250	2	1.86	324847740	24058	181.90	13350	13690	13350	17450	9410	13430	13502.69	0.00	0	4381	13730	13580	13500	13350	13270	13540	13310	89	4020	500	10200	10	1	17772946	2431	10.00	0.87	12	0.14	1368.00	15716.00	19950	20230102	-31.43	13290	20230726	2.93	19950	-31.43	20230102	13290	2.93	20230726	19950	-31.43	20230102	13290	2.93	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
43	20231024	151016	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13680	250	2	1.86	303810500	22520	170.27	13350	13690	13350	17450	9410	13430	13490.70	0.00	0	4382	13730	13580	13500	13350	13270	13540	13310	89	4020	500	10200	10	1	17772946	2431	10.00	0.87	12	0.13	1368.00	15716.00	19950	20230102	-31.43	13290	20230726	2.93	19950	-31.43	20230102	13290	2.93	20230726	19950	-31.43	20230102	13290	2.93	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
44	20231024	140959	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13590	160	2	1.19	249727590	18553	140.28	13350	13600	13350	17450	9410	13430	13460.23	0.00	0	3606	13730	13580	13500	13350	13270	13540	13310	89	4020	500	10200	10	1	17772946	2415	9.93	0.86	12	0.10	1368.00	15716.00	19950	20230102	-31.88	13290	20230726	2.26	19950	-31.88	20230102	13290	2.26	20230726	19950	-31.88	20230102	13290	2.26	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
45	20231024	131004	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13450	20	2	0.15	167461270	12475	94.32	13350	13590	13350	17450	9410	13430	13423.75	0.00	0	-742	13730	13580	13500	13350	13270	13540	13310	89	4020	500	10200	10	1	17772946	2390	9.83	0.86	12	0.07	1368.00	15716.00	19950	20230102	-32.58	13290	20230726	1.20	19950	-32.58	20230102	13290	1.20	20230726	19950	-32.58	20230102	13290	1.20	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
46	20231024	121015	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13470	40	2	0.30	140067060	10438	78.92	13350	13590	13350	17450	9410	13430	13418.96	0.00	0	-821	13730	13580	13500	13350	13270	13540	13310	89	4020	500	10200	10	1	17772946	2394	9.85	0.86	12	0.06	1368.00	15716.00	19950	20230102	-32.48	13290	20230726	1.35	19950	-32.48	20230102	13290	1.35	20230726	19950	-32.48	20230102	13290	1.35	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
47	20231024	111011	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13400	-30	5	-0.22	116036570	8644	65.36	13350	13590	13350	17450	9410	13430	13423.94	0.00	0	-1286	13730	13580	13500	13350	13270	13540	13310	89	4020	500	10200	10	1	17772946	2382	9.80	0.85	12	0.05	1368.00	15716.00	19950	20230102	-32.83	13290	20230726	0.83	19950	-32.83	20230102	13290	0.83	20230726	19950	-32.83	20230102	13290	0.83	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
48	20231024	101001	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13440	10	2	0.07	81631100	6080	45.97	13350	13590	13350	17450	9410	13430	13426.17	0.00	0	-931	13730	13580	13500	13350	13270	13540	13310	89	4020	500	10200	10	1	17772946	2389	9.82	0.86	12	0.03	1368.00	15716.00	19950	20230102	-32.63	13290	20230726	1.13	19950	-32.63	20230102	13290	1.13	20230726	19950	-32.63	20230102	13290	1.13	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
49	20231024	091009	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13520	90	2	0.67	12960110	970	7.33	13350	13590	13350	17450	9410	13430	13360.94	0.00	0	68	13730	13580	13500	13350	13270	13540	13310	89	4020	500	10200	10	1	17772946	2403	9.88	0.86	12	0.01	1368.00	15716.00	19950	20230102	-32.23	13290	20230726	1.73	19950	-32.23	20230102	13290	1.73	20230726	19950	-32.23	20230102	13290	1.73	20230726	1.22	N	293480	500	88 억		0	N	N	0	N	00	N
50	20231023	160954	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13430	-140	5	-1.03	178248070	13191	50.97	13480	13650	13420	17640	9500	13570	13513.88	0.00	0	1096	13790	13680	13490	13380	13190	13735	13435	89	4070	500	10310	10	1	17772946	2387	9.82	0.85	12	0.07	1368.00	15716.00	19950	20230102	-32.68	13290	20230726	1.05	19950	-32.68	20230102	13290	1.05	20230726	19950	-32.68	20230102	13290	1.05	20230726	1.26	N	293480	500	88 억		0	N	N	0	N	00	N
51	20231023	151000	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13520	-50	5	-0.37	151205150	11179	43.19	13480	13650	13460	17640	9500	13570	13525.82	0.00	0	1096	13790	13680	13490	13380	13190	13735	13435	89	4070	500	10310	10	1	17772946	2403	9.88	0.86	12	0.06	1368.00	15716.00	19950	20230102	-32.23	13290	20230726	1.73	19950	-32.23	20230102	13290	1.73	20230726	19950	-32.23	20230102	13290	1.73	20230726	1.26	N	293480	500	88 억		0	N	N	0	N	00	N
52	20231023	140958	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13510	-60	5	-0.44	109034000	8051	31.11	13480	13650	13480	17640	9500	13570	13542.91	0.00	0	7	13790	13680	13490	13380	13190	13735	13435	89	4070	500	10310	10	1	17772946	2401	9.88	0.86	12	0.05	1368.00	15716.00	19950	20230102	-32.28	13290	20230726	1.66	19950	-32.28	20230102	13290	1.66	20230726	19950	-32.28	20230102	13290	1.66	20230726	1.26	N	293480	500	88 억		0	N	N	0	N	00	N
53	20231023	131004	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13570	0	3	0.00	89797090	6628	25.61	13480	13650	13480	17640	9500	13570	13548.14	0.00	0	-104	13790	13680	13490	13380	13190	13735	13435	89	4070	500	10310	10	1	17772946	2412	9.92	0.86	12	0.04	1368.00	15716.00	19950	20230102	-31.98	13290	20230726	2.11	19950	-31.98	20230102	13290	2.11	20230726	19950	-31.98	20230102	13290	2.11	20230726	1.26	N	293480	500	88 억		0	N	N	0	N	00	N
54	20231023	120954	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13570	0	3	0.00	58351480	4303	16.63	13480	13650	13480	17640	9500	13570	13560.65	0.00	0	-696	13790	13680	13490	13380	13190	13735	13435	89	4070	500	10310	10	1	17772946	2412	9.92	0.86	12	0.02	1368.00	15716.00	19950	20230102	-31.98	13290	20230726	2.11	19950	-31.98	20230102	13290	2.11	20230726	19950	-31.98	20230102	13290	2.11	20230726	1.26	N	293480	500	88 억		0	N	N	0	N	00	N
55	20231023	110951	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13540	-30	5	-0.22	40996970	3024	11.68	13480	13650	13480	17640	9500	13570	13557.20	0.00	0	77	13790	13680	13490	13380	13190	13735	13435	89	4070	500	10310	10	1	17772946	2406	9.90	0.86	12	0.02	1368.00	15716.00	19950	20230102	-32.13	13290	20230726	1.88	19950	-32.13	20230102	13290	1.88	20230726	19950	-32.13	20230102	13290	1.88	20230726	1.26	N	293480	500	88 억		0	N	N	0	N	00	N
56	20231023	100945	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13590	20	2	0.15	34483330	2544	9.83	13480	13600	13480	17640	9500	13570	13554.77	0.00	0	-11	13790	13680	13490	13380	13190	13735	13435	89	4070	500	10310	10	1	17772946	2415	9.93	0.86	12	0.01	1368.00	15716.00	19950	20230102	-31.88	13290	20230726	2.26	19950	-31.88	20230102	13290	2.26	20230726	19950	-31.88	20230102	13290	2.26	20230726	1.26	N	293480	500	88 억		0	N	N	0	N	00	N
57	20231023	091005	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13570	0	3	0.00	8978520	665	2.57	13480	13570	13480	17640	9500	13570	13501.53	0.00	0	176	13790	13680	13490	13380	13190	13735	13435	89	4070	500	10310	10	1	17772946	2412	9.92	0.86	12	0.00	1368.00	15716.00	19950	20230102	-31.98	13290	20230726	2.11	19950	-31.98	20230102	13290	2.11	20230726	19950	-31.98	20230102	13290	2.11	20230726	1.26	N	293480	500	88 억		0	N	N	0	N	00	N
58	20231020	160949	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13570	-110	5	-0.80	346692890	25873	82.87	13530	13600	13300	17780	9580	13680	13399.61	0.00	0	768	13973	13826	13613	13466	13253	13900	13540	89	4100	500	10390	10	1	17772946	2412	9.92	0.86	12	0.15	1368.00	15716.00	19950	20230102	-31.98	13290	20230726	2.11	19950	-31.98	20230102	13290	2.11	20230726	19950	-31.98	20230102	13290	2.11	20230726	1.25	N	293480	500	88 억		0	N	N	151	N	00	N
59	20231020	150948	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13520	-160	5	-1.17	341360200	25480	81.61	13530	13600	13300	17780	9580	13680	13397.18	0.00	0	857	13973	13826	13613	13466	13253	13900	13540	89	4100	500	10390	10	1	17772946	2403	9.88	0.86	12	0.14	1368.00	15716.00	19950	20230102	-32.23	13290	20230726	1.73	19950	-32.23	20230102	13290	1.73	20230726	19950	-32.23	20230102	13290	1.73	20230726	1.25	N	293480	500	88 억		0	N	N	151	N	00	N
60	20231020	140959	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13600	-80	5	-0.58	325865980	24336	77.95	13530	13600	13300	17780	9580	13680	13390.29	0.00	0	979	13973	13826	13613	13466	13253	13900	13540	89	4100	500	10390	10	1	17772946	2417	9.94	0.87	12	0.14	1368.00	15716.00	19950	20230102	-31.83	13290	20230726	2.33	19950	-31.83	20230102	13290	2.33	20230726	19950	-31.83	20230102	13290	2.33	20230726	1.25	N	293480	500	88 억		0	N	N	151	N	00	N
61	20231020	130932	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13480	-200	5	-1.46	312253200	23329	74.72	13530	13560	13300	17780	9580	13680	13384.77	0.00	0	697	13973	13826	13613	13466	13253	13900	13540	89	4100	500	10390	10	1	17772946	2396	9.85	0.86	12	0.13	1368.00	15716.00	19950	20230102	-32.43	13290	20230726	1.43	19950	-32.43	20230102	13290	1.43	20230726	19950	-32.43	20230102	13290	1.43	20230726	1.25	N	293480	500	88 억		0	N	N	151	N	00	N
62	20231020	120942	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13470	-210	5	-1.54	305150580	22802	73.03	13530	13560	13300	17780	9580	13680	13382.62	0.00	0	842	13973	13826	13613	13466	13253	13900	13540	89	4100	500	10390	10	1	17772946	2394	9.85	0.86	12	0.13	1368.00	15716.00	19950	20230102	-32.48	13290	20230726	1.35	19950	-32.48	20230102	13290	1.35	20230726	19950	-32.48	20230102	13290	1.35	20230726	1.25	N	293480	500	88 억		0	N	N	151	N	00	N
63	20231020	110953	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13450	-230	5	-1.68	260270190	19457	62.32	13530	13560	13300	17780	9580	13680	13376.69	0.00	0	487	13973	13826	13613	13466	13253	13900	13540	89	4100	500	10390	10	1	17772946	2390	9.83	0.86	12	0.11	1368.00	15716.00	19950	20230102	-32.58	13290	20230726	1.20	19950	-32.58	20230102	13290	1.20	20230726	19950	-32.58	20230102	13290	1.20	20230726	1.25	N	293480	500	88 억		0	N	N	151	N	00	N
64	20231020	100944	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13470	-210	5	-1.54	229093270	17138	54.89	13530	13560	13300	17780	9580	13680	13367.56	0.00	0	320	13973	13826	13613	13466	13253	13900	13540	89	4100	500	10390	10	1	17772946	2394	9.85	0.86	12	0.10	1368.00	15716.00	19950	20230102	-32.48	13290	20230726	1.35	19950	-32.48	20230102	13290	1.35	20230726	19950	-32.48	20230102	13290	1.35	20230726	1.25	N	293480	500	88 억		0	N	N	151	N	00	N
65	20231020	090942	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13460	-220	5	-1.61	16697810	1238	3.97	13530	13530	13460	17780	9580	13680	13487.73	0.00	0	61	13973	13826	13613	13466	13253	13900	13540	89	4100	500	10390	10	1	17772946	2392	9.84	0.86	12	0.01	1368.00	15716.00	19950	20230102	-32.53	13290	20230726	1.28	19950	-32.53	20230102	13290	1.28	20230726	19950	-32.53	20230102	13290	1.28	20230726	1.25	N	293480	500	88 억		0	N	N	151	N	00	N
66	20231019	160941	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13680	-130	5	-0.94	423245330	31177	230.67	13620	13760	13400	17950	9670	13810	13575.56	0.00	0	-4443	14043	13926	13773	13656	13503	13850	13580	89	4140	500	10490	10	1	17772946	2431	10.00	0.87	12	0.18	1368.00	15716.00	19950	20230102	-31.43	13290	20230726	2.93	19950	-31.43	20230102	13290	2.93	20230726	19950	-31.43	20230102	13290	2.93	20230726	1.24	N	293480	500	88 억		0	N	N	151	N	00	N
67	20231019	150931	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13700	-110	5	-0.80	404038100	29772	220.27	13620	13760	13400	17950	9670	13810	13571.08	0.00	0	-4051	14043	13926	13773	13656	13503	13850	13580	89	4140	500	10490	10	1	17772946	2435	10.01	0.87	12	0.17	1368.00	15716.00	19950	20230102	-31.33	13290	20230726	3.09	19950	-31.33	20230102	13290	3.09	20230726	19950	-31.33	20230102	13290	3.09	20230726	1.24	N	293480	500	88 억		0	N	N	0	N	00	N
68	20231019	140945	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13670	-140	5	-1.01	343189000	25311	187.27	13620	13760	13400	17950	9670	13810	13558.89	0.00	0	-4699	14043	13926	13773	13656	13503	13850	13580	89	4140	500	10490	10	1	17772946	2430	9.99	0.87	12	0.14	1368.00	15716.00	19950	20230102	-31.48	13290	20230726	2.86	19950	-31.48	20230102	13290	2.86	20230726	19950	-31.48	20230102	13290	2.86	20230726	1.24	N	293480	500	88 억		0	N	N	0	N	00	N
69	20231019	130936	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13500	-310	5	-2.24	231685730	17129	126.73	13620	13750	13400	17950	9670	13810	13525.93	0.00	0	-1840	14043	13926	13773	13656	13503	13850	13580	89	4140	500	10490	10	1	17772946	2399	9.87	0.86	12	0.10	1368.00	15716.00	19950	20230102	-32.33	13290	20230726	1.58	19950	-32.33	20230102	13290	1.58	20230726	19950	-32.33	20230102	13290	1.58	20230726	1.24	N	293480	500	88 억		0	N	N	0	N	00	N
70	20231019	120942	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13470	-340	5	-2.46	220306270	16286	120.49	13620	13750	13400	17950	9670	13810	13527.34	0.00	0	-1230	14043	13926	13773	13656	13503	13850	13580	89	4140	500	10490	10	1	17772946	2394	9.85	0.86	12	0.09	1368.00	15716.00	19950	20230102	-32.48	13290	20230726	1.35	19950	-32.48	20230102	13290	1.35	20230726	19950	-32.48	20230102	13290	1.35	20230726	1.24	N	293480	500	88 억		0	N	N	0	N	00	N
71	20231019	110936	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13550	-260	5	-1.88	111783160	8237	60.94	13620	13750	13520	17950	9670	13810	13570.86	0.00	0	-1665	14043	13926	13773	13656	13503	13850	13580	89	4140	500	10490	10	1	17772946	2408	9.90	0.86	12	0.05	1368.00	15716.00	19950	20230102	-32.08	13290	20230726	1.96	19950	-32.08	20230102	13290	1.96	20230726	19950	-32.08	20230102	13290	1.96	20230726	1.24	N	293480	500	88 억		0	N	N	0	N	00	N
72	20231019	100931	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13610	-200	5	-1.45	54248600	3993	29.54	13620	13750	13550	17950	9670	13810	13585.93	0.00	0	-1250	14043	13926	13773	13656	13503	13850	13580	89	4140	500	10490	10	1	17772946	2419	9.95	0.87	12	0.02	1368.00	15716.00	19950	20230102	-31.78	13290	20230726	2.41	19950	-31.78	20230102	13290	2.41	20230726	19950	-31.78	20230102	13290	2.41	20230726	1.24	N	293480	500	88 억		0	N	N	0	N	00	N
73	20231019	090940	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13750	-60	5	-0.43	4823290	354	2.62	13620	13750	13620	17950	9670	13810	13625.11	0.00	0	62	14043	13926	13773	13656	13503	13850	13580	89	4140	500	10490	10	1	17772946	2444	10.05	0.87	12	0.00	1368.00	15716.00	19950	20230102	-31.08	13290	20230726	3.46	19950	-31.08	20230102	13290	3.46	20230726	19950	-31.08	20230102	13290	3.46	20230726	1.24	N	293480	500	88 억		0	N	N	0	N	00	N
74	20231018	160944	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	-70	5	-0.50	185329340	13515	143.30	13890	13890	13620	18040	9720	13880	13712.79	0.00	0	-3071	13993	13936	13843	13786	13693	13965	13815	89	4160	500	10540	10	1	17772946	2454	10.10	0.88	12	0.08	1368.00	15716.00	19950	20230102	-30.78	13290	20230726	3.91	19950	-30.78	20230102	13290	3.91	20230726	19950	-30.78	20230102	13290	3.91	20230726	1.25	N	293480	500	88 억		0	N	N	0	N	00	N
75	20231018	150935	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13780	-100	5	-0.72	178072450	12987	137.71	13890	13890	13620	18040	9720	13880	13711.59	0.00	0	-3009	13993	13936	13843	13786	13693	13965	13815	89	4160	500	10540	10	1	17772946	2449	10.07	0.88	12	0.07	1368.00	15716.00	19950	20230102	-30.93	13290	20230726	3.69	19950	-30.93	20230102	13290	3.69	20230726	19950	-30.93	20230102	13290	3.69	20230726	1.25	N	293480	500	88 억		0	N	N	0	N	00	N
76	20231018	140921	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13760	-120	5	-0.86	175141600	12774	135.45	13890	13890	13620	18040	9720	13880	13710.79	0.00	0	-2820	13993	13936	13843	13786	13693	13965	13815	89	4160	500	10540	10	1	17772946	2446	10.06	0.88	12	0.07	1368.00	15716.00	19950	20230102	-31.03	13290	20230726	3.54	19950	-31.03	20230102	13290	3.54	20230726	19950	-31.03	20230102	13290	3.54	20230726	1.25	N	293480	500	88 억		0	N	N	0	N	00	N
77	20231018	130918	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13720	-160	5	-1.15	160868530	11734	124.42	13890	13890	13620	18040	9720	13880	13709.61	0.00	0	-2304	13993	13936	13843	13786	13693	13965	13815	89	4160	500	10540	10	1	17772946	2438	10.03	0.87	12	0.07	1368.00	15716.00	19950	20230102	-31.23	13290	20230726	3.24	19950	-31.23	20230102	13290	3.24	20230726	19950	-31.23	20230102	13290	3.24	20230726	1.25	N	293480	500	88 억		0	N	N	0	N	00	N
78	20231018	120936	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13770	-110	5	-0.79	157161150	11464	121.56	13890	13890	13620	18040	9720	13880	13709.10	0.00	0	-2281	13993	13936	13843	13786	13693	13965	13815	89	4160	500	10540	10	1	17772946	2447	10.07	0.88	12	0.06	1368.00	15716.00	19950	20230102	-30.98	13290	20230726	3.61	19950	-30.98	20230102	13290	3.61	20230726	19950	-30.98	20230102	13290	3.61	20230726	1.25	N	293480	500	88 억		0	N	N	0	N	00	N
79	20231018	110928	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13670	-210	5	-1.51	112235190	8195	86.89	13890	13890	13620	18040	9720	13880	13695.57	0.00	0	-1483	13993	13936	13843	13786	13693	13965	13815	89	4160	500	10540	10	1	17772946	2430	9.99	0.87	12	0.05	1368.00	15716.00	19950	20230102	-31.48	13290	20230726	2.86	19950	-31.48	20230102	13290	2.86	20230726	19950	-31.48	20230102	13290	2.86	20230726	1.25	N	293480	500	88 억		0	N	N	0	N	00	N
80	20231018	100940	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13620	-260	5	-1.87	70910370	5172	54.84	13890	13890	13620	18040	9720	13880	13710.44	0.00	0	-565	13993	13936	13843	13786	13693	13965	13815	89	4160	500	10540	10	1	17772946	2421	9.96	0.87	12	0.03	1368.00	15716.00	19950	20230102	-31.73	13290	20230726	2.48	19950	-31.73	20230102	13290	2.48	20230726	19950	-31.73	20230102	13290	2.48	20230726	1.25	N	293480	500	88 억		0	N	N	0	N	00	N
81	20231018	090924	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13820	-60	5	-0.43	1478920	107	1.13	13890	13890	13820	18040	9720	13880	13821.68	0.00	0	-106	13993	13936	13843	13786	13693	13965	13815	89	4160	500	10540	10	1	17772946	2456	10.10	0.88	12	0.00	1368.00	15716.00	19950	20230102	-30.73	13290	20230726	3.99	19950	-30.73	20230102	13290	3.99	20230726	19950	-30.73	20230102	13290	3.99	20230726	1.25	N	293480	500	88 억		0	N	N	0	N	00	N
82	20231017	160925	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13880	120	2	0.87	130344760	9430	36.36	13760	13900	13750	17880	9640	13760	13822.35	0.00	0	-75	14273	14016	13833	13576	13393	13925	13485	89	4120	500	10450	10	1	17772946	2467	10.15	0.88	12	0.05	1368.00	15716.00	19950	20230102	-30.43	13290	20230726	4.44	19950	-30.43	20230102	13290	4.44	20230726	19950	-30.43	20230102	13290	4.44	20230726	1.26	N	293480	500	88 억		0	N	N	1	N	00	N
83	20231017	150935	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13820	60	2	0.44	117150690	8475	32.68	13760	13900	13750	17880	9640	13760	13823.09	0.00	0	-63	14273	14016	13833	13576	13393	13925	13485	89	4120	500	10450	10	1	17772946	2456	10.10	0.88	12	0.05	1368.00	15716.00	19950	20230102	-30.73	13290	20230726	3.99	19950	-30.73	20230102	13290	3.99	20230726	19950	-30.73	20230102	13290	3.99	20230726	1.26	N	293480	500	88 억		0	N	N	1	N	00	N
84	20231017	140936	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13870	110	2	0.80	94623240	6846	26.40	13760	13900	13750	17880	9640	13760	13821.68	0.00	0	-42	14273	14016	13833	13576	13393	13925	13485	89	4120	500	10450	10	1	17772946	2465	10.14	0.88	12	0.04	1368.00	15716.00	19950	20230102	-30.48	13290	20230726	4.36	19950	-30.48	20230102	13290	4.36	20230726	19950	-30.48	20230102	13290	4.36	20230726	1.26	N	293480	500	88 억		0	N	N	1	N	00	N
85	20231017	130928	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	70	2	0.51	63441440	4600	17.74	13760	13850	13750	17880	9640	13760	13791.62	0.00	0	235	14273	14016	13833	13576	13393	13925	13485	89	4120	500	10450	10	1	17772946	2458	10.11	0.88	12	0.03	1368.00	15716.00	19950	20230102	-30.68	13290	20230726	4.06	19950	-30.68	20230102	13290	4.06	20230726	19950	-30.68	20230102	13290	4.06	20230726	1.26	N	293480	500	88 억		0	N	N	1	N	00	N
86	20231017	120932	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13850	90	2	0.65	61245080	4441	17.12	13760	13850	13750	17880	9640	13760	13790.83	0.00	0	366	14273	14016	13833	13576	13393	13925	13485	89	4120	500	10450	10	1	17772946	2462	10.12	0.88	12	0.02	1368.00	15716.00	19950	20230102	-30.58	13290	20230726	4.21	19950	-30.58	20230102	13290	4.21	20230726	19950	-30.58	20230102	13290	4.21	20230726	1.26	N	293480	500	88 억		0	N	N	1	N	00	N
87	20231017	110922	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13850	90	2	0.65	58127600	4215	16.25	13760	13850	13750	17880	9640	13760	13790.65	0.00	0	374	14273	14016	13833	13576	13393	13925	13485	89	4120	500	10450	10	1	17772946	2462	10.12	0.88	12	0.02	1368.00	15716.00	19950	20230102	-30.58	13290	20230726	4.21	19950	-30.58	20230102	13290	4.21	20230726	19950	-30.58	20230102	13290	4.21	20230726	1.26	N	293480	500	88 억		0	N	N	1	N	00	N
88	20231017	100915	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13780	20	2	0.15	39538930	2867	11.06	13760	13840	13750	17880	9640	13760	13791.05	0.00	0	184	14273	14016	13833	13576	13393	13925	13485	89	4120	500	10450	10	1	17772946	2449	10.07	0.88	12	0.02	1368.00	15716.00	19950	20230102	-30.93	13290	20230726	3.69	19950	-30.93	20230102	13290	3.69	20230726	19950	-30.93	20230102	13290	3.69	20230726	1.26	N	293480	500	88 억		0	N	N	1	N	00	N
89	20231017	090926	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13760	0	3	0.00	10784200	783	3.02	13760	13820	13750	17880	9640	13760	13772.92	0.00	0	165	14273	14016	13833	13576	13393	13925	13485	89	4120	500	10450	10	1	17772946	2446	10.06	0.88	12	0.00	1368.00	15716.00	19950	20230102	-31.03	13290	20230726	3.54	19950	-31.03	20230102	13290	3.54	20230726	19950	-31.03	20230102	13290	3.54	20230726	1.26	N	293480	500	88 억		0	N	N	1	N	00	N
90	20231016	160923	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13760	-300	5	-2.13	355406490	25857	226.10	13920	14090	13650	18270	9850	14060	13745.00	0.00	0	-487	14200	14130	14020	13950	13840	14165	13985	89	4210	500	10680	10	1	17772946	2446	10.06	0.88	12	0.15	1368.00	15716.00	19950	20230102	-31.03	13290	20230726	3.54	19950	-31.03	20230102	13290	3.54	20230726	19950	-31.03	20230102	13290	3.54	20230726	1.25	N	293480	500	88 억		0	N	N	1	N	00	N
91	20231016	150923	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13750	-310	5	-2.20	331724800	24129	210.99	13920	14090	13650	18270	9850	14060	13747.97	0.00	0	-372	14200	14130	14020	13950	13840	14165	13985	89	4210	500	10680	10	1	17772946	2444	10.05	0.87	12	0.14	1368.00	15716.00	19950	20230102	-31.08	13290	20230726	3.46	19950	-31.08	20230102	13290	3.46	20230726	19950	-31.08	20230102	13290	3.46	20230726	1.25	N	293480	500	88 억		0	N	N	1	N	00	N
92	20231016	140925	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13710	-350	5	-2.49	207897920	15073	131.80	13920	14090	13650	18270	9850	14060	13792.74	0.00	0	-1439	14200	14130	14020	13950	13840	14165	13985	89	4210	500	10680	10	1	17772946	2437	10.02	0.87	12	0.08	1368.00	15716.00	19950	20230102	-31.28	13290	20230726	3.16	19950	-31.28	20230102	13290	3.16	20230726	19950	-31.28	20230102	13290	3.16	20230726	1.25	N	293480	500	88 억		0	N	N	1	N	00	N
93	20231016	130919	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13780	-280	5	-1.99	144134120	10415	91.07	13920	14090	13650	18270	9850	14060	13839.09	0.00	0	-1587	14200	14130	14020	13950	13840	14165	13985	89	4210	500	10680	10	1	17772946	2449	10.07	0.88	12	0.06	1368.00	15716.00	19950	20230102	-30.93	13290	20230726	3.69	19950	-30.93	20230102	13290	3.69	20230726	19950	-30.93	20230102	13290	3.69	20230726	1.25	N	293480	500	88 억		0	N	N	1	N	00	N
94	20231016	120919	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13700	-360	5	-2.56	121951720	8799	76.94	13920	14090	13650	18270	9850	14060	13859.72	0.00	0	-1263	14200	14130	14020	13950	13840	14165	13985	89	4210	500	10680	10	1	17772946	2435	10.01	0.87	12	0.05	1368.00	15716.00	19950	20230102	-31.33	13290	20230726	3.09	19950	-31.33	20230102	13290	3.09	20230726	19950	-31.33	20230102	13290	3.09	20230726	1.25	N	293480	500	88 억		0	N	N	1	N	00	N
95	20231016	110913	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13840	-220	5	-1.56	78016670	5602	48.99	13920	14090	13820	18270	9850	14060	13926.57	0.00	0	-813	14200	14130	14020	13950	13840	14165	13985	89	4210	500	10680	10	1	17772946	2460	10.12	0.88	12	0.03	1368.00	15716.00	19950	20230102	-30.63	13290	20230726	4.14	19950	-30.63	20230102	13290	4.14	20230726	19950	-30.63	20230102	13290	4.14	20230726	1.25	N	293480	500	88 억		0	N	N	1	N	00	N
96	20231016	100908	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13940	-120	5	-0.85	48353690	3467	30.32	13920	14090	13900	18270	9850	14060	13946.84	0.00	0	9	14200	14130	14020	13950	13840	14165	13985	89	4210	500	10680	10	1	17772946	2478	10.19	0.89	12	0.02	1368.00	15716.00	19950	20230102	-30.13	13290	20230726	4.89	19950	-30.13	20230102	13290	4.89	20230726	19950	-30.13	20230102	13290	4.89	20230726	1.25	N	293480	500	88 억		0	N	N	1	N	00	N
97	20231016	090910	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13930	-130	5	-0.92	1532130	110	0.96	13920	14050	13920	18270	9850	14060	13928.45	0.00	0	16	14200	14130	14020	13950	13840	14165	13985	89	4210	500	10680	10	1	17772946	2476	10.18	0.89	12	0.00	1368.00	15716.00	19950	20230102	-30.18	13290	20230726	4.82	19950	-30.18	20230102	13290	4.82	20230726	19950	-30.18	20230102	13290	4.82	20230726	1.25	N	293480	500	88 억		0	N	N	1	N	00	N
98	20231012	160939	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14010	90	2	0.65	176726910	12675	129.44	13980	14060	13800	18090	9750	13920	13942.95	0.00	0	3068	14220	14070	13880	13730	13540	14145	13805	89	4170	500	10570	10	1	17772946	2490	10.24	0.89	12	0.07	1368.00	15716.00	19950	20230102	-29.77	13290	20230726	5.42	19950	-29.77	20230102	13290	5.42	20230726	19950	-29.77	20230102	13290	5.42	20230726	1.25	N	293480	500	88 억		0	N	N	4	N	00	N
99	20231012	150917	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13980	60	2	0.43	167085170	11986	122.41	13980	14060	13800	18090	9750	13920	13940.03	0.00	0	2993	14220	14070	13880	13730	13540	14145	13805	89	4170	500	10570	10	1	17772946	2485	10.22	0.89	12	0.07	1368.00	15716.00	19950	20230102	-29.92	13290	20230726	5.19	19950	-29.92	20230102	13290	5.19	20230726	19950	-29.92	20230102	13290	5.19	20230726	1.25	N	293480	500	88 억		0	N	N	5	N	00	N
100	20231012	140919	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14010	90	2	0.65	163915820	11759	120.09	13980	14060	13800	18090	9750	13920	13939.61	0.00	0	2909	14220	14070	13880	13730	13540	14145	13805	89	4170	500	10570	10	1	17772946	2490	10.24	0.89	12	0.07	1368.00	15716.00	19950	20230102	-29.77	13290	20230726	5.42	19950	-29.77	20230102	13290	5.42	20230726	19950	-29.77	20230102	13290	5.42	20230726	1.25	N	293480	500	88 억		0	N	N	5	N	00	N
101	20231012	130919	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13930	10	2	0.07	148574930	10664	108.91	13980	14060	13800	18090	9750	13920	13932.38	0.00	0	2914	14220	14070	13880	13730	13540	14145	13805	89	4170	500	10570	10	1	17772946	2476	10.18	0.89	12	0.06	1368.00	15716.00	19950	20230102	-30.18	13290	20230726	4.82	19950	-30.18	20230102	13290	4.82	20230726	19950	-30.18	20230102	13290	4.82	20230726	1.25	N	293480	500	88 억		0	N	N	5	N	00	N
102	20231012	120929	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13980	60	2	0.43	126163930	9057	92.49	13980	14060	13800	18090	9750	13920	13929.99	0.00	0	2623	14220	14070	13880	13730	13540	14145	13805	89	4170	500	10570	10	1	17772946	2485	10.22	0.89	12	0.05	1368.00	15716.00	19950	20230102	-29.92	13290	20230726	5.19	19950	-29.92	20230102	13290	5.19	20230726	19950	-29.92	20230102	13290	5.19	20230726	1.25	N	293480	500	88 억		0	N	N	5	N	00	N
103	20231012	110928	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13990	70	2	0.50	109580350	7868	80.35	13980	14060	13800	18090	9750	13920	13927.34	0.00	0	1968	14220	14070	13880	13730	13540	14145	13805	89	4170	500	10570	10	1	17772946	2486	10.23	0.89	12	0.04	1368.00	15716.00	19950	20230102	-29.87	13290	20230726	5.27	19950	-29.87	20230102	13290	5.27	20230726	19950	-29.87	20230102	13290	5.27	20230726	1.25	N	293480	500	88 억		0	N	N	5	N	00	N
104	20231012	100920	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13930	10	2	0.07	80664520	5795	59.18	13980	14060	13800	18090	9750	13920	13919.68	0.00	0	1489	14220	14070	13880	13730	13540	14145	13805	89	4170	500	10570	10	1	17772946	2476	10.18	0.89	12	0.03	1368.00	15716.00	19950	20230102	-30.18	13290	20230726	4.82	19950	-30.18	20230102	13290	4.82	20230726	19950	-30.18	20230102	13290	4.82	20230726	1.25	N	293480	500	88 억		0	N	N	5	N	00	N
105	20231012	090927	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13920	0	3	0.00	0	0	0.00	0	0	0	18090	9750	13920	0.00	0.00	0	0	14220	14070	13880	13730	13540	14145	13805	89	4170	500	10570	10	1	17772946	2474	10.18	0.89	12	0.00	1368.00	15716.00	19950	20230102	-30.23	13290	20230726	4.74	19950	-30.23	20230102	13290	4.74	20230726	19950	-30.23	20230102	13290	4.74	20230726	1.25	N	293480	500	88 억		0	N	N	5	N	00	N
106	20231011	160916	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13920	250	2	1.83	136004820	9786	112.90	13690	14030	13690	17770	9570	13670	13897.90	0.00	0	1782	13930	13800	13690	13560	13450	13745	13505	89	4100	500	10380	10	1	17772946	2474	10.18	0.89	12	0.06	1368.00	15716.00	19950	20230102	-30.23	13290	20230726	4.74	19950	-30.23	20230102	13290	4.74	20230726	19950	-30.23	20230102	13290	4.74	20230726	1.26	N	293480	500	88 억		0	N	N	5	N	00	N
107	20231011	150922	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13930	260	2	1.90	133221120	9586	110.59	13690	14030	13690	17770	9570	13670	13897.47	0.00	0	1782	13930	13800	13690	13560	13450	13745	13505	89	4100	500	10380	10	1	17772946	2476	10.18	0.89	12	0.05	1368.00	15716.00	19950	20230102	-30.18	13290	20230726	4.82	19950	-30.18	20230102	13290	4.82	20230726	19950	-30.18	20230102	13290	4.82	20230726	1.26	N	293480	500	88 억		0	N	N	4	N	00	N
108	20231011	140924	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13920	250	2	1.83	124945290	8991	103.73	13690	14030	13690	17770	9570	13670	13896.71	0.00	0	1450	13930	13800	13690	13560	13450	13745	13505	89	4100	500	10380	10	1	17772946	2474	10.18	0.89	12	0.05	1368.00	15716.00	19950	20230102	-30.23	13290	20230726	4.74	19950	-30.23	20230102	13290	4.74	20230726	19950	-30.23	20230102	13290	4.74	20230726	1.26	N	293480	500	88 억		0	N	N	4	N	00	N
109	20231011	130912	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13910	240	2	1.76	65808300	4754	54.85	13690	13940	13690	17770	9570	13670	13842.72	0.00	0	-428	13930	13800	13690	13560	13450	13745	13505	89	4100	500	10380	10	1	17772946	2472	10.17	0.89	12	0.03	1368.00	15716.00	19950	20230102	-30.28	13290	20230726	4.67	19950	-30.28	20230102	13290	4.67	20230726	19950	-30.28	20230102	13290	4.67	20230726	1.26	N	293480	500	88 억		0	N	N	4	N	00	N
110	20231011	120930	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	130	2	0.95	28823570	2088	24.09	13690	13900	13690	17770	9570	13670	13804.39	0.00	0	-460	13930	13800	13690	13560	13450	13745	13505	89	4100	500	10380	10	1	17772946	2453	10.09	0.88	12	0.01	1368.00	15716.00	19950	20230102	-30.83	13290	20230726	3.84	19950	-30.83	20230102	13290	3.84	20230726	19950	-30.83	20230102	13290	3.84	20230726	1.26	N	293480	500	88 억		0	N	N	4	N	00	N
111	20231011	110925	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	130	2	0.95	28424130	2059	23.75	13690	13900	13690	17770	9570	13670	13804.82	0.00	0	-460	13930	13800	13690	13560	13450	13745	13505	89	4100	500	10380	10	1	17772946	2453	10.09	0.88	12	0.01	1368.00	15716.00	19950	20230102	-30.83	13290	20230726	3.84	19950	-30.83	20230102	13290	3.84	20230726	19950	-30.83	20230102	13290	3.84	20230726	1.26	N	293480	500	88 억		0	N	N	4	N	00	N
112	20231011	100917	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	160	2	1.17	24781590	1795	20.71	13690	13900	13690	17770	9570	13670	13805.90	0.00	0	-328	13930	13800	13690	13560	13450	13745	13505	89	4100	500	10380	10	1	17772946	2458	10.11	0.88	12	0.01	1368.00	15716.00	19950	20230102	-30.68	13290	20230726	4.06	19950	-30.68	20230102	13290	4.06	20230726	19950	-30.68	20230102	13290	4.06	20230726	1.26	N	293480	500	88 억		0	N	N	4	N	00	N
113	20231011	090921	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13770	100	2	0.73	1642900	120	1.38	13690	13770	13690	17770	9570	13670	13690.83	0.00	0	-3	13930	13800	13690	13560	13450	13745	13505	89	4100	500	10380	10	1	17772946	2447	10.07	0.88	12	0.00	1368.00	15716.00	19950	20230102	-30.98	13290	20230726	3.61	19950	-30.98	20230102	13290	3.61	20230726	19950	-30.98	20230102	13290	3.61	20230726	1.26	N	293480	500	88 억		0	N	N	4	N	00	N
114	20231010	161527	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13670	-20	5	-0.15	118470020	8644	71.28	13690	13820	13580	17790	9590	13690	13705.46	0.00	0	2018	13923	13806	13613	13496	13303	13865	13555	89	4100	500	10400	10	1	17772946	2430	9.99	0.87	12	0.05	1368.00	15716.00	19950	20230102	-31.48	13290	20230726	2.86	19950	-31.48	20230102	13290	2.86	20230726	19950	-31.48	20230102	13290	2.86	20230726	1.25	N	293480	500	88 억		0	N	N	4	N	00	N
115	20231010	150908	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13630	-60	5	-0.44	112785560	8228	67.85	13690	13820	13580	17790	9590	13690	13707.53	0.00	0	1909	13923	13806	13613	13496	13303	13865	13555	89	4100	500	10400	10	1	17772946	2422	9.96	0.87	12	0.05	1368.00	15716.00	19950	20230102	-31.68	13290	20230726	2.56	19950	-31.68	20230102	13290	2.56	20230726	19950	-31.68	20230102	13290	2.56	20230726	1.25	N	293480	500	88 억		0	N	N	4	N	00	N
116	20231010	140915	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13690	0	3	0.00	77293440	5623	46.37	13690	13820	13630	17790	9590	13690	13745.94	0.00	0	2342	13923	13806	13613	13496	13303	13865	13555	89	4100	500	10400	10	1	17772946	2433	10.01	0.87	12	0.03	1368.00	15716.00	19950	20230102	-31.38	13290	20230726	3.01	19950	-31.38	20230102	13290	3.01	20230726	19950	-31.38	20230102	13290	3.01	20230726	1.25	N	293480	500	88 억		0	N	N	4	N	00	N
117	20231010	130908	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13720	30	2	0.22	72641850	5284	43.57	13690	13820	13630	17790	9590	13690	13747.51	0.00	0	2555	13923	13806	13613	13496	13303	13865	13555	89	4100	500	10400	10	1	17772946	2438	10.03	0.87	12	0.03	1368.00	15716.00	19950	20230102	-31.23	13290	20230726	3.24	19950	-31.23	20230102	13290	3.24	20230726	19950	-31.23	20230102	13290	3.24	20230726	1.25	N	293480	500	88 억		0	N	N	4	N	00	N
118	20231010	120906	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	110	2	0.80	54936430	3994	32.93	13690	13820	13630	17790	9590	13690	13754.74	0.00	0	2657	13923	13806	13613	13496	13303	13865	13555	89	4100	500	10400	10	1	17772946	2453	10.09	0.88	12	0.02	1368.00	15716.00	19950	20230102	-30.83	13290	20230726	3.84	19950	-30.83	20230102	13290	3.84	20230726	19950	-30.83	20230102	13290	3.84	20230726	1.25	N	293480	500	88 억		0	N	N	4	N	00	N
119	20231010	110848	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	110	2	0.80	44395480	3228	26.62	13690	13820	13630	17790	9590	13690	13753.25	0.00	0	2554	13923	13806	13613	13496	13303	13865	13555	89	4100	500	10400	10	1	17772946	2453	10.09	0.88	12	0.02	1368.00	15716.00	19950	20230102	-30.83	13290	20230726	3.84	19950	-30.83	20230102	13290	3.84	20230726	19950	-30.83	20230102	13290	3.84	20230726	1.25	N	293480	500	88 억		0	N	N	4	N	00	N
120	20231010	100859	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	110	2	0.80	19581810	1424	11.74	13690	13820	13630	17790	9590	13690	13751.27	0.00	0	1155	13923	13806	13613	13496	13303	13865	13555	89	4100	500	10400	10	1	17772946	2453	10.09	0.88	12	0.01	1368.00	15716.00	19950	20230102	-30.83	13290	20230726	3.84	19950	-30.83	20230102	13290	3.84	20230726	19950	-30.83	20230102	13290	3.84	20230726	1.25	N	293480	500	88 억		0	N	N	4	N	00	N
121	20231010	090853	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13780	90	2	0.66	4297690	314	2.59	13690	13780	13630	17790	9590	13690	13686.91	0.00	0	252	13923	13806	13613	13496	13303	13865	13555	89	4100	500	10400	10	1	17772946	2449	10.07	0.88	12	0.00	1368.00	15716.00	19950	20230102	-30.93	13290	20230726	3.69	19950	-30.93	20230102	13290	3.69	20230726	19950	-30.93	20230102	13290	3.69	20230726	1.25	N	293480	500	88 억		0	N	N	4	N	00	N
122	20231006	160901	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13690	180	2	1.33	165008710	12127	73.24	13420	13730	13420	17560	9460	13510	13605.92	0.00	0	1451	13956	13732	13616	13392	13276	13675	13335	89	4050	500	10260	10	1	17772946	2433	10.01	0.87	12	0.07	1368.00	15716.00	19950	20230102	-31.38	13290	20230726	3.01	19950	-31.38	20230102	13290	3.01	20230726	19950	-31.38	20230102	13290	3.01	20230726	1.28	N	293480	500	88 억		0	N	N	4	N	00	N
123	20231006	150848	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13690	180	2	1.33	160945500	11830	71.45	13420	13730	13420	17560	9460	13510	13604.86	0.00	0	1384	13956	13732	13616	13392	13276	13675	13335	89	4050	500	10260	10	1	17772946	2433	10.01	0.87	12	0.07	1368.00	15716.00	19950	20230102	-31.38	13290	20230726	3.01	19950	-31.38	20230102	13290	3.01	20230726	19950	-31.38	20230102	13290	3.01	20230726	1.28	N	293480	500	88 억		0	N	N	6	N	00	N
124	20231006	140850	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13710	200	2	1.48	143315960	10540	63.66	13420	13730	13420	17560	9460	13510	13597.34	0.00	0	1384	13956	13732	13616	13392	13276	13675	13335	89	4050	500	10260	10	1	17772946	2437	10.02	0.87	12	0.06	1368.00	15716.00	19950	20230102	-31.28	13290	20230726	3.16	19950	-31.28	20230102	13290	3.16	20230726	19950	-31.28	20230102	13290	3.16	20230726	1.28	N	293480	500	88 억		0	N	N	6	N	00	N
125	20231006	130840	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13710	200	2	1.48	137115580	10088	60.93	13420	13730	13420	17560	9460	13510	13591.95	0.00	0	1384	13956	13732	13616	13392	13276	13675	13335	89	4050	500	10260	10	1	17772946	2437	10.02	0.87	12	0.06	1368.00	15716.00	19950	20230102	-31.28	13290	20230726	3.16	19950	-31.28	20230102	13290	3.16	20230726	19950	-31.28	20230102	13290	3.16	20230726	1.28	N	293480	500	88 억		0	N	N	6	N	00	N
126	20231006	120838	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13650	140	2	1.04	78264470	5780	34.91	13420	13690	13420	17560	9460	13510	13540.57	0.00	0	435	13956	13732	13616	13392	13276	13675	13335	89	4050	500	10260	10	1	17772946	2426	9.98	0.87	12	0.03	1368.00	15716.00	19950	20230102	-31.58	13290	20230726	2.71	19950	-31.58	20230102	13290	2.71	20230726	19950	-31.58	20230102	13290	2.71	20230726	1.28	N	293480	500	88 억		0	N	N	6	N	00	N
127	20231006	110831	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13650	140	2	1.04	71390420	5275	31.86	13420	13690	13420	17560	9460	13510	13533.73	0.00	0	435	13956	13732	13616	13392	13276	13675	13335	89	4050	500	10260	10	1	17772946	2426	9.98	0.87	12	0.03	1368.00	15716.00	19950	20230102	-31.58	13290	20230726	2.71	19950	-31.58	20230102	13290	2.71	20230726	19950	-31.58	20230102	13290	2.71	20230726	1.28	N	293480	500	88 억		0	N	N	6	N	00	N
128	20231006	100838	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13550	40	2	0.30	59120360	4374	26.42	13420	13690	13420	17560	9460	13510	13516.31	0.00	0	275	13956	13732	13616	13392	13276	13675	13335	89	4050	500	10260	10	1	17772946	2408	9.90	0.86	12	0.02	1368.00	15716.00	19950	20230102	-32.08	13290	20230726	1.96	19950	-32.08	20230102	13290	1.96	20230726	19950	-32.08	20230102	13290	1.96	20230726	1.28	N	293480	500	88 억		0	N	N	6	N	00	N
129	20231006	090830	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13620	110	2	0.81	2632720	196	1.18	13420	13620	13420	17560	9460	13510	13432.24	0.00	0	-24	13956	13732	13616	13392	13276	13675	13335	89	4050	500	10260	10	1	17772946	2421	9.96	0.87	12	0.00	1368.00	15716.00	19950	20230102	-31.73	13290	20230726	2.48	19950	-31.73	20230102	13290	2.48	20230726	19950	-31.73	20230102	13290	2.48	20230726	1.28	N	293480	500	88 억		0	N	N	6	N	00	N