KissMeData/003850/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	160154	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9520	-190	5	-1.96	3293407070	344275	101.02	9660	9720	9480	12620	6800	9710	9566.23	5.93	0	-15119	10110	9910	9750	9550	9390	9830	9470	343	2910	500	7180	10	1	68690000	6539	15.61	1.21	12	0.50	610.00	7889.00	11550	20221215	-17.58	7440	20230726	27.96	10870	-12.42	20231012	7440	27.96	20230726	11550	-17.58	20221215	7440	27.96	20230726	1.29	N	003850	500	343 억		4074745	N	N	1599	N	00	N
3	20231130	150155	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9530	-180	5	-1.85	2849771320	297720	87.36	9660	9720	9480	12620	6800	9710	9571.98	5.93	0	-14382	10110	9910	9750	9550	9390	9830	9470	343	2910	500	7180	10	1	68690000	6546	15.62	1.21	12	0.43	610.00	7889.00	11550	20221215	-17.49	7440	20230726	28.09	10870	-12.33	20231012	7440	28.09	20230726	11550	-17.49	20221215	7440	28.09	20230726	1.29	N	003850	500	343 억		4074745	N	N	0	N	00	N
4	20231130	140155	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9520	-190	5	-1.96	2511745400	262184	76.93	9660	9720	9500	12620	6800	9710	9580.09	5.93	0	-20586	10110	9910	9750	9550	9390	9830	9470	343	2910	500	7180	10	1	68690000	6539	15.61	1.21	12	0.38	610.00	7889.00	11550	20221215	-17.58	7440	20230726	27.96	10870	-12.42	20231012	7440	27.96	20230726	11550	-17.58	20221215	7440	27.96	20230726	1.29	N	003850	500	343 억		4074745	N	N	0	N	00	N
5	20231130	130154	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9560	-150	5	-1.54	2041844410	212815	62.44	9660	9720	9520	12620	6800	9710	9594.46	5.93	0	-23304	10110	9910	9750	9550	9390	9830	9470	343	2910	500	7180	10	1	68690000	6567	15.67	1.21	12	0.31	610.00	7889.00	11550	20221215	-17.23	7440	20230726	28.49	10870	-12.05	20231012	7440	28.49	20230726	11550	-17.23	20221215	7440	28.49	20230726	1.29	N	003850	500	343 억		4074745	N	N	0	N	00	N
6	20231130	120156	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9590	-120	5	-1.24	1736366800	180847	53.06	9660	9720	9520	12620	6800	9710	9601.30	5.93	0	-24571	10110	9910	9750	9550	9390	9830	9470	343	2910	500	7180	10	1	68690000	6587	15.72	1.22	12	0.26	610.00	7889.00	11550	20221215	-16.97	7440	20230726	28.90	10870	-11.78	20231012	7440	28.90	20230726	11550	-16.97	20221215	7440	28.90	20230726	1.29	N	003850	500	343 억		4074745	N	N	0	N	00	N
7	20231130	110155	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9590	-120	5	-1.24	1268291730	132321	38.82	9660	9710	9520	12620	6800	9710	9584.96	5.93	0	-30518	10110	9910	9750	9550	9390	9830	9470	343	2910	500	7180	10	1	68690000	6587	15.72	1.22	12	0.19	610.00	7889.00	11550	20221215	-16.97	7440	20230726	28.90	10870	-11.78	20231012	7440	28.90	20230726	11550	-16.97	20221215	7440	28.90	20230726	1.29	N	003850	500	343 억		4074745	N	N	0	N	00	N
8	20231130	100154	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9590	-120	5	-1.24	445629080	46228	13.56	9660	9710	9590	12620	6800	9710	9639.81	5.93	0	-12258	10110	9910	9750	9550	9390	9830	9470	343	2910	500	7180	10	1	68690000	6587	15.72	1.22	12	0.07	610.00	7889.00	11550	20221215	-16.97	7440	20230726	28.90	10870	-11.78	20231012	7440	28.90	20230726	11550	-16.97	20221215	7440	28.90	20230726	1.29	N	003850	500	343 억		4074745	N	N	0	N	00	N
9	20231130	090155	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9710	0	3	0.00	17851270	1847	0.54	9660	9710	9630	12620	6800	9710	9665.01	5.93	0	-362	10110	9910	9750	9550	9390	9830	9470	343	2910	500	7180	10	1	68690000	6670	15.92	1.23	12	0.00	610.00	7889.00	11550	20221215	-15.93	7440	20230726	30.51	10870	-10.67	20231012	7440	30.51	20230726	11550	-15.93	20221215	7440	30.51	20230726	1.29	N	003850	500	343 억		4074745	N	N	0	N	00	N
10	20231129	160153	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9710	-210	5	-2.12	3297468490	338944	154.76	9920	9950	9590	12890	6950	9920	9728.66	5.91	0	14631	10200	10060	9940	9800	9680	10130	9870	343	2970	500	7340	10	1	68690000	6670	15.92	1.23	12	0.49	610.00	7889.00	11550	20221215	-15.93	7440	20230726	30.51	10870	-10.67	20231012	7440	30.51	20230726	11550	-15.93	20221215	7440	30.51	20230726	1.30	N	003850	500	343 억		4062124	N	N	1	N	00	N
11	20231129	150155	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9630	-290	5	-2.92	3171676010	325942	148.83	9920	9950	9590	12890	6950	9920	9730.80	5.91	0	11342	10200	10060	9940	9800	9680	10130	9870	343	2970	500	7340	10	1	68690000	6615	15.79	1.22	12	0.47	610.00	7889.00	11550	20221215	-16.62	7440	20230726	29.44	10870	-11.41	20231012	7440	29.44	20230726	11550	-16.62	20221215	7440	29.44	20230726	1.30	N	003850	500	343 억		4062124	N	N	1	N	00	N
12	20231129	140153	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9710	-210	5	-2.12	2039328720	208426	95.17	9920	9950	9710	12890	6950	9920	9784.43	5.91	0	-10499	10200	10060	9940	9800	9680	10130	9870	343	2970	500	7340	10	1	68690000	6670	15.92	1.23	12	0.30	610.00	7889.00	11550	20221215	-15.93	7440	20230726	30.51	10870	-10.67	20231012	7440	30.51	20230726	11550	-15.93	20221215	7440	30.51	20230726	1.30	N	003850	500	343 억		4062124	N	N	1	N	00	N
13	20231129	130156	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9800	-120	5	-1.21	1679066570	171479	78.30	9920	9950	9720	12890	6950	9920	9791.67	5.91	0	1190	10200	10060	9940	9800	9680	10130	9870	343	2970	500	7340	10	1	68690000	6732	16.07	1.24	12	0.25	610.00	7889.00	11550	20221215	-15.15	7440	20230726	31.72	10870	-9.84	20231012	7440	31.72	20230726	11550	-15.15	20221215	7440	31.72	20230726	1.30	N	003850	500	343 억		4062124	N	N	1	N	00	N
14	20231129	120154	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9850	-70	5	-0.71	1423199410	145471	66.42	9920	9950	9720	12890	6950	9920	9783.39	5.91	0	10361	10200	10060	9940	9800	9680	10130	9870	343	2970	500	7340	10	1	68690000	6766	16.15	1.25	12	0.21	610.00	7889.00	11550	20221215	-14.72	7440	20230726	32.39	10870	-9.38	20231012	7440	32.39	20230726	11550	-14.72	20221215	7440	32.39	20230726	1.30	N	003850	500	343 억		4062124	N	N	1	N	00	N
15	20231129	110153	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9870	-50	5	-0.50	1314349500	134404	61.37	9920	9950	9720	12890	6950	9920	9779.10	5.91	0	8664	10200	10060	9940	9800	9680	10130	9870	343	2970	500	7340	10	1	68690000	6780	16.18	1.25	12	0.20	610.00	7889.00	11550	20221215	-14.55	7440	20230726	32.66	10870	-9.20	20231012	7440	32.66	20230726	11550	-14.55	20221215	7440	32.66	20230726	1.30	N	003850	500	343 억		4062124	N	N	1	N	00	N
16	20231129	100154	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9760	-160	5	-1.61	556657510	56772	25.92	9920	9950	9750	12890	6950	9920	9805.14	5.91	0	5240	10200	10060	9940	9800	9680	10130	9870	343	2970	500	7340	10	1	68690000	6704	16.00	1.24	12	0.08	610.00	7889.00	11550	20221215	-15.50	7440	20230726	31.18	10870	-10.21	20231012	7440	31.18	20230726	11550	-15.50	20221215	7440	31.18	20230726	1.30	N	003850	500	343 억		4062124	N	N	1	N	00	N
17	20231129	090153	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9930	10	2	0.10	33882380	3421	1.56	9920	9930	9880	12890	6950	9920	9904.23	5.91	0	-2218	10200	10060	9940	9800	9680	10130	9870	343	2970	500	7340	10	1	68690000	6821	16.28	1.26	12	0.00	610.00	7889.00	11550	20221215	-14.03	7440	20230726	33.47	10870	-8.65	20231012	7440	33.47	20230726	11550	-14.03	20221215	7440	33.47	20230726	1.30	N	003850	500	343 억		4062124	N	N	1	N	00	N
18	20231128	160155	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9920	30	2	0.30	2158188750	217420	78.74	9890	10080	9820	12850	6930	9890	9926.36	6.00	0	-37176	10263	10076	9953	9766	9643	10015	9705	343	2960	500	7310	10	1	68690000	6814	16.26	1.26	12	0.32	610.00	7889.00	11550	20221215	-14.11	7440	20230726	33.33	10870	-8.74	20231012	7440	33.33	20230726	11550	-14.11	20221215	7440	33.33	20230726	1.22	N	003850	500	343 억		4121600	N	N	1	N	00	N
19	20231128	150146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9940	50	2	0.51	2020651230	203560	73.72	9890	10080	9820	12850	6930	9890	9926.57	6.00	0	-39076	10263	10076	9953	9766	9643	10015	9705	343	2960	500	7310	10	1	68690000	6828	16.30	1.26	12	0.30	610.00	7889.00	11550	20221215	-13.94	7440	20230726	33.60	10870	-8.56	20231012	7440	33.60	20230726	11550	-13.94	20221215	7440	33.60	20230726	1.22	N	003850	500	343 억		4121600	N	N	453	N	00	N
20	20231128	140153	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10000	110	2	1.11	1452556140	146731	53.14	9890	10020	9820	12850	6930	9890	9899.45	6.00	0	-19746	10263	10076	9953	9766	9643	10015	9705	343	2960	500	7310	10	1	68690000	6869	16.39	1.27	12	0.21	610.00	7889.00	11550	20221215	-13.42	7440	20230726	34.41	10870	-8.00	20231012	7440	34.41	20230726	11550	-13.42	20221215	7440	34.41	20230726	1.22	N	003850	500	343 억		4121600	N	N	453	N	00	N
21	20231128	130153	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9850	-40	5	-0.40	1003166370	101446	36.74	9890	9970	9820	12850	6930	9890	9888.67	6.00	0	-18834	10263	10076	9953	9766	9643	10015	9705	343	2960	500	7310	10	1	68690000	6766	16.15	1.25	12	0.15	610.00	7889.00	11550	20221215	-14.72	7440	20230726	32.39	10870	-9.38	20231012	7440	32.39	20230726	11550	-14.72	20221215	7440	32.39	20230726	1.22	N	003850	500	343 억		4121600	N	N	453	N	00	N
22	20231128	120153	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9870	-20	5	-0.20	824666790	83330	30.18	9890	9970	9830	12850	6930	9890	9896.40	6.00	0	-15838	10263	10076	9953	9766	9643	10015	9705	343	2960	500	7310	10	1	68690000	6780	16.18	1.25	12	0.12	610.00	7889.00	11550	20221215	-14.55	7440	20230726	32.66	10870	-9.20	20231012	7440	32.66	20230726	11550	-14.55	20221215	7440	32.66	20230726	1.22	N	003850	500	343 억		4121600	N	N	453	N	00	N
23	20231128	110154	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9890	0	3	0.00	627458440	63345	22.94	9890	9970	9830	12850	6930	9890	9905.42	6.00	0	-6504	10263	10076	9953	9766	9643	10015	9705	343	2960	500	7310	10	1	68690000	6793	16.21	1.25	12	0.09	610.00	7889.00	11550	20221215	-14.37	7440	20230726	32.93	10870	-9.02	20231012	7440	32.93	20230726	11550	-14.37	20221215	7440	32.93	20230726	1.22	N	003850	500	343 억		4121600	N	N	453	N	00	N
24	20231128	100154	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9860	-30	5	-0.30	434078030	43754	15.85	9890	9970	9840	12850	6930	9890	9920.88	6.00	0	-5771	10263	10076	9953	9766	9643	10015	9705	343	2960	500	7310	10	1	68690000	6773	16.16	1.25	12	0.06	610.00	7889.00	11550	20221215	-14.63	7440	20230726	32.53	10870	-9.29	20231012	7440	32.53	20230726	11550	-14.63	20221215	7440	32.53	20230726	1.22	N	003850	500	343 억		4121600	N	N	453	N	00	N
25	20231128	090152	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9940	50	2	0.51	22481560	2271	0.82	9890	9940	9890	12850	6930	9890	9899.46	6.00	0	-84	10263	10076	9953	9766	9643	10015	9705	343	2960	500	7310	10	1	68690000	6828	16.30	1.26	12	0.00	610.00	7889.00	11550	20221215	-13.94	7440	20230726	33.60	10870	-8.56	20231012	7440	33.60	20230726	11550	-13.94	20221215	7440	33.60	20230726	1.22	N	003850	500	343 억		4121600	N	N	453	N	00	N
26	20231127	160154	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9890	-210	5	-2.08	2709606270	273091	54.20	10090	10140	9830	13130	7070	10100	9921.71	6.03	3514	-9612	10853	10476	10243	9866	9633	10360	9750	343	3030	500	7470	10	1	68690000	6793	16.21	1.25	12	0.40	610.00	7889.00	11550	20221215	-14.37	7440	20230726	32.93	10870	-9.02	20231012	7440	32.93	20230726	11550	-14.37	20221215	7440	32.93	20230726	1.22	N	003850	500	343 억		4142606	N	N	453	N	00	N
27	20231127	150153	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9900	-200	5	-1.98	2535769910	255499	50.71	10090	10140	9830	13130	7070	10100	9924.33	6.03	3514	-14816	10853	10476	10243	9866	9633	10360	9750	343	3030	500	7470	10	1	68690000	6800	16.23	1.25	12	0.37	610.00	7889.00	11550	20221215	-14.29	7440	20230726	33.06	10870	-8.92	20231012	7440	33.06	20230726	11550	-14.29	20221215	7440	33.06	20230726	1.22	N	003850	500	343 억		4142606	N	N	39	N	00	N
28	20231127	140154	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9880	-220	5	-2.18	2322688050	233944	46.43	10090	10140	9830	13130	7070	10100	9927.92	6.03	3514	-12010	10853	10476	10243	9866	9633	10360	9750	343	3030	500	7470	10	1	68690000	6787	16.20	1.25	12	0.34	610.00	7889.00	11550	20221215	-14.46	7440	20230726	32.80	10870	-9.11	20231012	7440	32.80	20230726	11550	-14.46	20221215	7440	32.80	20230726	1.22	N	003850	500	343 억		4142606	N	N	39	N	00	N
29	20231127	130153	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9880	-220	5	-2.18	1920029550	193072	38.32	10090	10140	9850	13130	7070	10100	9944.10	6.03	3514	-10308	10853	10476	10243	9866	9633	10360	9750	343	3030	500	7470	10	1	68690000	6787	16.20	1.25	12	0.28	610.00	7889.00	11550	20221215	-14.46	7440	20230726	32.80	10870	-9.11	20231012	7440	32.80	20230726	11550	-14.46	20221215	7440	32.80	20230726	1.22	N	003850	500	343 억		4142606	N	N	39	N	00	N
30	20231127	120154	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9890	-210	5	-2.08	1614368620	162101	32.17	10090	10140	9880	13130	7070	10100	9958.46	6.03	3514	-7121	10853	10476	10243	9866	9633	10360	9750	343	3030	500	7470	10	1	68690000	6793	16.21	1.25	12	0.24	610.00	7889.00	11550	20221215	-14.37	7440	20230726	32.93	10870	-9.02	20231012	7440	32.93	20230726	11550	-14.37	20221215	7440	32.93	20230726	1.22	N	003850	500	343 억		4142606	N	N	39	N	00	N
31	20231127	110152	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9950	-150	5	-1.49	1217148900	121978	24.21	10090	10140	9900	13130	7070	10100	9977.78	6.03	3514	6699	10853	10476	10243	9866	9633	10360	9750	343	3030	500	7470	10	1	68690000	6835	16.31	1.26	12	0.18	610.00	7889.00	11550	20221215	-13.85	7440	20230726	33.74	10870	-8.46	20231012	7440	33.74	20230726	11550	-13.85	20221215	7440	33.74	20230726	1.22	N	003850	500	343 억		4142606	N	N	39	N	00	N
32	20231127	100152	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9930	-170	5	-1.68	952685620	95390	18.93	10090	10140	9900	13130	7070	10100	9986.50	6.03	3514	3730	10853	10476	10243	9866	9633	10360	9750	343	3030	500	7470	10	1	68690000	6821	16.28	1.26	12	0.14	610.00	7889.00	11550	20221215	-14.03	7440	20230726	33.47	10870	-8.65	20231012	7440	33.47	20230726	11550	-14.03	20221215	7440	33.47	20230726	1.22	N	003850	500	343 억		4142606	N	N	39	N	00	N
33	20231127	090151	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10080	-20	5	-0.20	51174400	5078	1.01	10090	10090	10040	13130	7070	10100	10074.39	6.03	3514	-446	10853	10476	10243	9866	9633	10360	9750	343	3030	500	7470	10	1	68690000	6924	16.52	1.28	12	0.01	610.00	7889.00	11550	20221215	-12.73	7440	20230726	35.48	10870	-7.27	20231012	7440	35.48	20230726	11550	-12.73	20221215	7440	35.48	20230726	1.22	N	003850	500	343 억		4142606	N	N	39	N	00	N
34	20231124	160151	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10100	-470	5	-4.45	5087348060	496510	41.76	10570	10620	10010	13740	7400	10570	10246.36	6.12	-85	-79418	11163	10866	10503	10206	9843	11015	10355	343	3170	500	7820	10	1	68690000	6938	16.56	1.28	12	0.72	610.00	7889.00	11550	20221215	-12.55	7440	20230726	35.75	10870	-7.08	20231012	7440	35.75	20230726	11550	-12.55	20221215	7440	35.75	20230726	1.19	N	003850	500	343 억		4202147	N	N	39	N	00	N
35	20231124	150153	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10070	-500	5	-4.73	4783426340	466407	39.23	10570	10620	10010	13740	7400	10570	10255.91	6.12	-85	-73638	11163	10866	10503	10206	9843	11015	10355	343	3170	500	7820	10	1	68690000	6917	16.51	1.28	12	0.68	610.00	7889.00	11550	20221215	-12.81	7440	20230726	35.35	10870	-7.36	20231012	7440	35.35	20230726	11550	-12.81	20221215	7440	35.35	20230726	1.19	N	003850	500	343 억		4202147	N	N	549	N	00	N
36	20231124	140153	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10100	-470	5	-4.45	3952667880	383894	32.29	10570	10620	10100	13740	7400	10570	10296.25	6.12	-85	-59720	11163	10866	10503	10206	9843	11015	10355	343	3170	500	7820	10	1	68690000	6938	16.56	1.28	12	0.56	610.00	7889.00	11550	20221215	-12.55	7440	20230726	35.75	10870	-7.08	20231012	7440	35.75	20230726	11550	-12.55	20221215	7440	35.75	20230726	1.19	N	003850	500	343 억		4202147	N	N	549	N	00	N
37	20231124	130153	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10220	-350	5	-3.31	3017366910	291740	24.54	10570	10620	10210	13740	7400	10570	10342.66	6.12	-85	-29684	11163	10866	10503	10206	9843	11015	10355	343	3170	500	7820	10	1	68690000	7020	16.75	1.30	12	0.42	610.00	7889.00	11550	20221215	-11.52	7440	20230726	37.37	10870	-5.98	20231012	7440	37.37	20230726	11550	-11.52	20221215	7440	37.37	20230726	1.19	N	003850	500	343 억		4202147	N	N	549	N	00	N
38	20231124	120153	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10250	-320	5	-3.03	2763625100	266946	22.45	10570	10620	10210	13740	7400	10570	10352.75	6.12	-85	-22130	11163	10866	10503	10206	9843	11015	10355	343	3170	500	7820	10	1	68690000	7041	16.80	1.30	12	0.39	610.00	7889.00	11550	20221215	-11.26	7440	20230726	37.77	10870	-5.70	20231012	7440	37.77	20230726	11550	-11.26	20221215	7440	37.77	20230726	1.19	N	003850	500	343 억		4202147	N	N	549	N	00	N
39	20231124	110153	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10310	-260	5	-2.46	2371583100	228704	19.24	10570	10620	10210	13740	7400	10570	10369.66	6.12	-85	-21256	11163	10866	10503	10206	9843	11015	10355	343	3170	500	7820	10	1	68690000	7082	16.90	1.31	12	0.33	610.00	7889.00	11550	20221215	-10.74	7440	20230726	38.58	10870	-5.15	20231012	7440	38.58	20230726	11550	-10.74	20221215	7440	38.58	20230726	1.19	N	003850	500	343 억		4202147	N	N	549	N	00	N
40	20231124	100150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10300	-270	5	-2.55	1844942460	177457	14.93	10570	10620	10250	13740	7400	10570	10396.56	6.12	-85	-12432	11163	10866	10503	10206	9843	11015	10355	343	3170	500	7820	10	1	68690000	7075	16.89	1.31	12	0.26	610.00	7889.00	11550	20221215	-10.82	7440	20230726	38.44	10870	-5.24	20231012	7440	38.44	20230726	11550	-10.82	20221215	7440	38.44	20230726	1.19	N	003850	500	343 억		4202147	N	N	549	N	00	N
41	20231124	090151	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10530	-40	5	-0.38	150645660	14284	1.20	10570	10580	10510	13740	7400	10570	10546.46	6.12	-85	-3692	11163	10866	10503	10206	9843	11015	10355	343	3170	500	7820	10	1	68690000	7233	17.26	1.33	12	0.02	610.00	7889.00	11550	20221215	-8.83	7440	20230726	41.53	10870	-3.13	20231012	7440	41.53	20230726	11550	-8.83	20221215	7440	41.53	20230726	1.19	N	003850	500	343 억		4202147	N	N	549	N	00	N
42	20231123	160150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10570	470	2	4.65	12544929830	1182354	479.69	10210	10800	10140	13130	7070	10100	10610.23	5.92	0	154147	10380	10240	10030	9890	9680	10310	9960	343	3030	500	7470	10	1	68690000	7261	17.33	1.34	12	1.72	610.00	7889.00	11550	20221215	-8.48	7440	20230726	42.07	10870	-2.76	20231012	7440	42.07	20230726	11550	-8.48	20221215	7440	42.07	20230726	1.17	N	003850	500	343 억		4064769	N	N	549	N	00	N
43	20231123	150154	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10620	520	2	5.15	12016151540	1132456	459.45	10210	10800	10140	13130	7070	10100	10610.70	5.92	0	142231	10380	10240	10030	9890	9680	10310	9960	343	3030	500	7470	10	1	68690000	7295	17.41	1.35	12	1.65	610.00	7889.00	11550	20221215	-8.05	7440	20230726	42.74	10870	-2.30	20231012	7440	42.74	20230726	11550	-8.05	20221215	7440	42.74	20230726	1.17	N	003850	500	343 억		4064769	N	N	267	N	00	N
44	20231123	140153	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10640	540	2	5.35	11520478960	1085705	440.48	10210	10800	10140	13130	7070	10100	10611.06	5.92	0	146046	10380	10240	10030	9890	9680	10310	9960	343	3030	500	7470	10	1	68690000	7309	17.44	1.35	12	1.58	610.00	7889.00	11550	20221215	-7.88	7440	20230726	43.01	10870	-2.12	20231012	7440	43.01	20230726	11550	-7.88	20221215	7440	43.01	20230726	1.17	N	003850	500	343 억		4064769	N	N	267	N	00	N
45	20231123	130152	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10730	630	2	6.24	10240391470	964915	391.48	10210	10800	10140	13130	7070	10100	10612.74	5.92	0	147298	10380	10240	10030	9890	9680	10310	9960	343	3030	500	7470	10	1	68690000	7370	17.59	1.36	12	1.40	610.00	7889.00	11550	20221215	-7.10	7440	20230726	44.22	10870	-1.29	20231012	7440	44.22	20230726	11550	-7.10	20221215	7440	44.22	20230726	1.17	N	003850	500	343 억		4064769	N	N	267	N	00	N
46	20231123	120151	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10690	590	2	5.84	8415613900	794586	322.37	10210	10800	10140	13130	7070	10100	10591.19	5.92	0	130192	10380	10240	10030	9890	9680	10310	9960	343	3030	500	7470	10	1	68690000	7343	17.52	1.36	12	1.16	610.00	7889.00	11550	20221215	-7.45	7440	20230726	43.68	10870	-1.66	20231012	7440	43.68	20230726	11550	-7.45	20221215	7440	43.68	20230726	1.17	N	003850	500	343 억		4064769	N	N	267	N	00	N
47	20231123	110153	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10680	580	2	5.74	5931197680	562953	228.40	10210	10700	10140	13130	7070	10100	10535.87	5.92	0	97948	10380	10240	10030	9890	9680	10310	9960	343	3030	500	7470	10	1	68690000	7336	17.51	1.35	12	0.82	610.00	7889.00	11550	20221215	-7.53	7440	20230726	43.55	10870	-1.75	20231012	7440	43.55	20230726	11550	-7.53	20221215	7440	43.55	20230726	1.17	N	003850	500	343 억		4064769	N	N	267	N	00	N
48	20231123	100152	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10630	530	2	5.25	4216828090	401233	162.78	10210	10650	10140	13130	7070	10100	10509.67	5.92	0	94158	10380	10240	10030	9890	9680	10310	9960	343	3030	500	7470	10	1	68690000	7302	17.43	1.35	12	0.58	610.00	7889.00	11550	20221215	-7.97	7440	20230726	42.88	10870	-2.21	20231012	7440	42.88	20230726	11550	-7.97	20221215	7440	42.88	20230726	1.17	N	003850	500	343 억		4064769	N	N	267	N	00	N
49	20231123	090152	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10240	140	2	1.39	133863530	13111	5.32	10210	10250	10140	13130	7070	10100	10210.02	5.92	0	-2857	10380	10240	10030	9890	9680	10310	9960	343	3030	500	7470	10	1	68690000	7034	16.79	1.30	12	0.02	610.00	7889.00	11550	20221215	-11.34	7440	20230726	37.63	10870	-5.80	20231012	7440	37.63	20230726	11550	-11.34	20221215	7440	37.63	20230726	1.17	N	003850	500	343 억		4064769	N	N	267	N	00	N
50	20231122	160148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10100	200	2	2.02	2443419520	242753	140.19	9890	10170	9820	12870	6930	9900	10065.40	5.92	0	24965	10120	10010	9860	9750	9600	10065	9805	343	2970	500	7320	10	1	68690000	6938	16.56	1.28	12	0.35	610.00	7889.00	11550	20221215	-12.55	7440	20230726	35.75	10870	-7.08	20231012	7440	35.75	20230726	11550	-12.55	20221215	7440	35.75	20230726	1.15	N	003850	500	343 억		4067737	N	N	267	N	00	N
51	20231122	150151	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10060	160	2	1.62	2368177030	235291	135.88	9890	10170	9820	12870	6930	9900	10064.89	5.92	0	24961	10120	10010	9860	9750	9600	10065	9805	343	2970	500	7320	10	1	68690000	6910	16.49	1.28	12	0.34	610.00	7889.00	11550	20221215	-12.90	7440	20230726	35.22	10870	-7.45	20231012	7440	35.22	20230726	11550	-12.90	20221215	7440	35.22	20230726	1.15	N	003850	500	343 억		4067737	N	N	679	N	00	N
52	20231122	140148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10110	210	2	2.12	2125277860	211189	121.96	9890	10170	9820	12870	6930	9900	10063.39	5.92	0	15855	10120	10010	9860	9750	9600	10065	9805	343	2970	500	7320	10	1	68690000	6945	16.57	1.28	12	0.31	610.00	7889.00	11550	20221215	-12.47	7440	20230726	35.89	10870	-6.99	20231012	7440	35.89	20230726	11550	-12.47	20221215	7440	35.89	20230726	1.15	N	003850	500	343 억		4067737	N	N	679	N	00	N
53	20231122	130156	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9990	90	2	0.91	1845377510	183431	105.93	9890	10170	9820	12870	6930	9900	10060.34	5.92	0	9059	10120	10010	9860	9750	9600	10065	9805	343	2970	500	7320	10	1	68690000	6862	16.38	1.27	12	0.27	610.00	7889.00	11550	20221215	-13.51	7440	20230726	34.27	10870	-8.10	20231012	7440	34.27	20230726	11550	-13.51	20221215	7440	34.27	20230726	1.15	N	003850	500	343 억		4067737	N	N	679	N	00	N
54	20231122	120153	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9990	90	2	0.91	1742792120	173166	100.00	9890	10170	9820	12870	6930	9900	10064.29	5.92	0	8893	10120	10010	9860	9750	9600	10065	9805	343	2970	500	7320	10	1	68690000	6862	16.38	1.27	12	0.25	610.00	7889.00	11550	20221215	-13.51	7440	20230726	34.27	10870	-8.10	20231012	7440	34.27	20230726	11550	-13.51	20221215	7440	34.27	20230726	1.15	N	003850	500	343 억		4067737	N	N	679	N	00	N
55	20231122	110158	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10000	100	2	1.01	1634316610	162305	93.73	9890	10170	9820	12870	6930	9900	10069.42	5.92	0	10508	10120	10010	9860	9750	9600	10065	9805	343	2970	500	7320	10	1	68690000	6869	16.39	1.27	12	0.24	610.00	7889.00	11550	20221215	-13.42	7440	20230726	34.41	10870	-8.00	20231012	7440	34.41	20230726	11550	-13.42	20221215	7440	34.41	20230726	1.15	N	003850	500	343 억		4067737	N	N	679	N	00	N
56	20231122	100155	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	10080	180	2	1.82	1344288730	133477	77.08	9890	10170	9820	12870	6930	9900	10071.31	5.92	0	20539	10120	10010	9860	9750	9600	10065	9805	343	2970	500	7320	10	1	68690000	6924	16.52	1.28	12	0.19	610.00	7889.00	11550	20221215	-12.73	7440	20230726	35.48	10870	-7.27	20231012	7440	35.48	20230726	11550	-12.73	20221215	7440	35.48	20230726	1.15	N	003850	500	343 억		4067737	N	N	679	N	00	N
57	20231122	090149	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9890	-10	5	-0.10	23324310	2365	1.37	9890	9890	9820	12870	6930	9900	9862.27	5.92	0	-1036	10120	10010	9860	9750	9600	10065	9805	343	2970	500	7320	10	1	68690000	6793	16.21	1.25	12	0.00	610.00	7889.00	11550	20221215	-14.37	7440	20230726	32.93	10870	-9.02	20231012	7440	32.93	20230726	11550	-14.37	20221215	7440	32.93	20230726	1.15	N	003850	500	343 억		4067737	N	N	679	N	00	N
58	20231121	160151	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9900	190	2	1.96	1694811880	172105	94.01	9780	9970	9710	12620	6800	9710	9847.51	5.93	0	-2571	10003	9856	9723	9576	9443	9930	9650	343	2910	500	7180	10	1	68690000	6800	16.23	1.25	12	0.25	610.00	7889.00	11550	20221117	-14.29	7440	20230726	33.06	10870	-8.92	20231012	7440	33.06	20230726	11550	-14.29	20221215	7440	33.06	20230726	1.16	N	003850	500	343 억		4075811	N	N	679	N	00	N
59	20231121	150150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9930	220	2	2.27	1551971930	157698	86.14	9780	9970	9710	12620	6800	9710	9841.42	5.93	0	-3039	10003	9856	9723	9576	9443	9930	9650	343	2910	500	7180	10	1	68690000	6821	16.28	1.26	12	0.23	610.00	7889.00	11550	20221117	-14.03	7440	20230726	33.47	10870	-8.65	20231012	7440	33.47	20230726	11550	-14.03	20221215	7440	33.47	20230726	1.16	N	003850	500	343 억		4075811	N	N	764	N	00	N
60	20231121	140148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9810	100	2	1.03	983673840	100326	54.80	9780	9850	9710	12620	6800	9710	9804.77	5.93	0	-5209	10003	9856	9723	9576	9443	9930	9650	343	2910	500	7180	10	1	68690000	6738	16.08	1.24	12	0.15	610.00	7889.00	11550	20221117	-15.06	7440	20230726	31.85	10870	-9.75	20231012	7440	31.85	20230726	11550	-15.06	20221215	7440	31.85	20230726	1.16	N	003850	500	343 억		4075811	N	N	764	N	00	N
61	20231121	130150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9830	120	2	1.24	858702510	87609	47.86	9780	9850	9710	12620	6800	9710	9801.53	5.93	0	-4982	10003	9856	9723	9576	9443	9930	9650	343	2910	500	7180	10	1	68690000	6752	16.11	1.25	12	0.13	610.00	7889.00	11550	20221117	-14.89	7440	20230726	32.12	10870	-9.57	20231012	7440	32.12	20230726	11550	-14.89	20221215	7440	32.12	20230726	1.16	N	003850	500	343 억		4075811	N	N	764	N	00	N
62	20231121	120149	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9850	140	2	1.44	758092530	77379	42.27	9780	9850	9710	12620	6800	9710	9797.14	5.93	0	-5553	10003	9856	9723	9576	9443	9930	9650	343	2910	500	7180	10	1	68690000	6766	16.15	1.25	12	0.11	610.00	7889.00	11550	20221117	-14.72	7440	20230726	32.39	10870	-9.38	20231012	7440	32.39	20230726	11550	-14.72	20221215	7440	32.39	20230726	1.16	N	003850	500	343 억		4075811	N	N	764	N	00	N
63	20231121	110148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9840	130	2	1.34	667662390	68185	37.25	9780	9850	9710	12620	6800	9710	9791.92	5.93	0	-5577	10003	9856	9723	9576	9443	9930	9650	343	2910	500	7180	10	1	68690000	6759	16.13	1.25	12	0.10	610.00	7889.00	11550	20221117	-14.81	7440	20230726	32.26	10870	-9.48	20231012	7440	32.26	20230726	11550	-14.81	20221215	7440	32.26	20230726	1.16	N	003850	500	343 억		4075811	N	N	764	N	00	N
64	20231121	100147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9820	110	2	1.13	465834790	47642	26.03	9780	9850	9710	12620	6800	9710	9777.82	5.93	0	-5553	10003	9856	9723	9576	9443	9930	9650	343	2910	500	7180	10	1	68690000	6745	16.10	1.24	12	0.07	610.00	7889.00	11550	20221117	-14.98	7440	20230726	31.99	10870	-9.66	20231012	7440	31.99	20230726	11550	-14.98	20221215	7440	31.99	20230726	1.16	N	003850	500	343 억		4075811	N	N	764	N	00	N
65	20231121	090148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9760	50	2	0.51	40148290	4119	2.25	9780	9780	9730	12620	6800	9710	9747.10	5.93	0	-2518	10003	9856	9723	9576	9443	9930	9650	343	2910	500	7180	10	1	68690000	6704	16.00	1.24	12	0.01	610.00	7889.00	11550	20221117	-15.50	7440	20230726	31.18	10870	-10.21	20231012	7440	31.18	20230726	11550	-15.50	20221215	7440	31.18	20230726	1.16	N	003850	500	343 억		4075811	N	N	764	N	00	N
66	20231120	160147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9710	70	2	0.73	1771935590	181411	153.52	9630	9870	9590	12530	6750	9640	9767.55	5.97	0	-19475	9786	9712	9626	9552	9466	9750	9590	343	2890	500	7130	10	1	68690000	6670	15.92	1.23	12	0.26	610.00	7889.00	11550	20221117	-15.93	7440	20230726	30.51	10870	-10.67	20231012	7440	30.51	20230726	11550	-15.93	20221215	7440	30.51	20230726	1.14	N	003850	500	343 억		4098037	N	N	764	N	00	N
67	20231120	150149	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9760	120	2	1.24	1616162360	165402	139.98	9630	9870	9590	12530	6750	9640	9771.12	5.97	0	-20056	9786	9712	9626	9552	9466	9750	9590	343	2890	500	7130	10	1	68690000	6704	16.00	1.24	12	0.24	610.00	7889.00	11550	20221117	-15.50	7440	20230726	31.18	10870	-10.21	20231012	7440	31.18	20230726	11550	-15.50	20221215	7440	31.18	20230726	1.14	N	003850	500	343 억		4098037	N	N	1171	N	00	N
68	20231120	140148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9860	220	2	2.28	1338983020	137109	116.03	9630	9870	9590	12530	6750	9640	9765.83	5.97	0	-18674	9786	9712	9626	9552	9466	9750	9590	343	2890	500	7130	10	1	68690000	6773	16.16	1.25	12	0.20	610.00	7889.00	11550	20221117	-14.63	7440	20230726	32.53	10870	-9.29	20231012	7440	32.53	20230726	11550	-14.63	20221215	7440	32.53	20230726	1.14	N	003850	500	343 억		4098037	N	N	1171	N	00	N
69	20231120	130148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9790	150	2	1.56	1184238360	121337	102.68	9630	9870	9590	12530	6750	9640	9759.91	5.97	0	-14553	9786	9712	9626	9552	9466	9750	9590	343	2890	500	7130	10	1	68690000	6725	16.05	1.24	12	0.18	610.00	7889.00	11550	20221117	-15.24	7440	20230726	31.59	10870	-9.94	20231012	7440	31.59	20230726	11550	-15.24	20221215	7440	31.59	20230726	1.14	N	003850	500	343 억		4098037	N	N	1171	N	00	N
70	20231120	120147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9810	170	2	1.76	1114482970	114214	96.66	9630	9870	9590	12530	6750	9640	9757.85	5.97	0	-13274	9786	9712	9626	9552	9466	9750	9590	343	2890	500	7130	10	1	68690000	6738	16.08	1.24	12	0.17	610.00	7889.00	11550	20221117	-15.06	7440	20230726	31.85	10870	-9.75	20231012	7440	31.85	20230726	11550	-15.06	20221215	7440	31.85	20230726	1.14	N	003850	500	343 억		4098037	N	N	1171	N	00	N
71	20231120	110148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9860	220	2	2.28	904153840	92815	78.55	9630	9860	9590	12530	6750	9640	9741.46	5.97	0	-8124	9786	9712	9626	9552	9466	9750	9590	343	2890	500	7130	10	1	68690000	6773	16.16	1.25	12	0.14	610.00	7889.00	11550	20221117	-14.63	7440	20230726	32.53	10870	-9.29	20231012	7440	32.53	20230726	11550	-14.63	20221215	7440	32.53	20230726	1.14	N	003850	500	343 억		4098037	N	N	1171	N	00	N
72	20231120	100147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9700	60	2	0.62	393478970	40609	34.37	9630	9750	9590	12530	6750	9640	9689.45	5.97	0	-7152	9786	9712	9626	9552	9466	9750	9590	343	2890	500	7130	10	1	68690000	6663	15.90	1.23	12	0.06	610.00	7889.00	11550	20221117	-16.02	7440	20230726	30.38	10870	-10.76	20231012	7440	30.38	20230726	11550	-16.02	20221215	7440	30.38	20230726	1.14	N	003850	500	343 억		4098037	N	N	1171	N	00	N
73	20231120	090148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9590	-50	5	-0.52	51240370	5329	4.51	9630	9640	9590	12530	6750	9640	9615.38	5.97	0	-3062	9786	9712	9626	9552	9466	9750	9590	343	2890	500	7130	10	1	68690000	6587	15.72	1.22	12	0.01	610.00	7889.00	11550	20221117	-16.97	7440	20230726	28.90	10870	-11.78	20231012	7440	28.90	20230726	11550	-16.97	20221215	7440	28.90	20230726	1.14	N	003850	500	343 억		4098037	N	N	1171	N	00	N
74	20231117	160149	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9640	40	2	0.42	1130403310	117601	90.14	9610	9700	9540	12480	6720	9600	9612.15	5.94	1512	9074	9766	9682	9616	9532	9466	9650	9500	343	2880	500	7100	10	1	68690000	6622	15.80	1.22	12	0.17	610.00	7889.00	11550	20221117	-16.54	7440	20230726	29.57	10870	-11.32	20231012	7440	29.57	20230726	11550	-16.54	20221117	7440	29.57	20230726	1.15	N	003850	500	343 억		4083434	N	N	1171	N	00	N
75	20231117	150151	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9610	10	2	0.10	999079170	103919	79.65	9610	9700	9540	12480	6720	9600	9614.02	5.94	1512	7121	9766	9682	9616	9532	9466	9650	9500	343	2880	500	7100	10	1	68690000	6601	15.75	1.22	12	0.15	610.00	7889.00	11550	20221117	-16.80	7440	20230726	29.17	10870	-11.59	20231012	7440	29.17	20230726	11550	-16.80	20221117	7440	29.17	20230726	1.15	N	003850	500	343 억		4083434	N	N	901	N	00	N
76	20231117	140150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9640	40	2	0.42	741601370	77098	59.09	9610	9700	9540	12480	6720	9600	9618.94	5.94	1512	5370	9766	9682	9616	9532	9466	9650	9500	343	2880	500	7100	10	1	68690000	6622	15.80	1.22	12	0.11	610.00	7889.00	11550	20221117	-16.54	7440	20230726	29.57	10870	-11.32	20231012	7440	29.57	20230726	11550	-16.54	20221117	7440	29.57	20230726	1.15	N	003850	500	343 억		4083434	N	N	901	N	00	N
77	20231117	130150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9660	60	2	0.62	646466460	67238	51.54	9610	9700	9540	12480	6720	9600	9614.60	5.94	1512	4100	9766	9682	9616	9532	9466	9650	9500	343	2880	500	7100	10	1	68690000	6635	15.84	1.22	12	0.10	610.00	7889.00	11550	20221117	-16.36	7440	20230726	29.84	10870	-11.13	20231012	7440	29.84	20230726	11550	-16.36	20221117	7440	29.84	20230726	1.15	N	003850	500	343 억		4083434	N	N	901	N	00	N
78	20231117	120150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9620	20	2	0.21	542047970	56400	43.23	9610	9700	9540	12480	6720	9600	9610.78	5.94	1512	-112	9766	9682	9616	9532	9466	9650	9500	343	2880	500	7100	10	1	68690000	6608	15.77	1.22	12	0.08	610.00	7889.00	11550	20221117	-16.71	7440	20230726	29.30	10870	-11.50	20231012	7440	29.30	20230726	11550	-16.71	20221117	7440	29.30	20230726	1.15	N	003850	500	343 억		4083434	N	N	901	N	00	N
79	20231117	110150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9630	30	2	0.31	466830510	48582	37.24	9610	9700	9540	12480	6720	9600	9609.12	5.94	1512	2033	9766	9682	9616	9532	9466	9650	9500	343	2880	500	7100	10	1	68690000	6615	15.79	1.22	12	0.07	610.00	7889.00	11550	20221117	-16.62	7440	20230726	29.44	10870	-11.41	20231012	7440	29.44	20230726	11550	-16.62	20221117	7440	29.44	20230726	1.15	N	003850	500	343 억		4083434	N	N	901	N	00	N
80	20231117	100151	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9590	-10	5	-0.10	284280790	29652	22.73	9610	9640	9540	12480	6720	9600	9587.24	5.94	1512	-832	9766	9682	9616	9532	9466	9650	9500	343	2880	500	7100	10	1	68690000	6587	15.72	1.22	12	0.04	610.00	7889.00	11550	20221117	-16.97	7440	20230726	28.90	10870	-11.78	20231012	7440	28.90	20230726	11550	-16.97	20221117	7440	28.90	20230726	1.15	N	003850	500	343 억		4083434	N	N	901	N	00	N
81	20231117	090150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9630	30	2	0.31	15598460	1624	1.24	9610	9630	9590	12480	6720	9600	9604.96	5.94	1512	-1215	9766	9682	9616	9532	9466	9650	9500	343	2880	500	7100	10	1	68690000	6615	15.79	1.22	12	0.00	610.00	7889.00	11550	20221117	-16.62	7440	20230726	29.44	10870	-11.41	20231012	7440	29.44	20230726	11550	-16.62	20221117	7440	29.44	20230726	1.15	N	003850	500	343 억		4083434	N	N	901	N	00	N
82	20231116	160150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9640	10	2	0.10	1185243410	123028	79.03	9630	9700	9550	12510	6750	9630	9633.93	5.94	0	14272	9770	9700	9600	9530	9430	9735	9565	343	2880	500	7120	10	1	68690000	6622	15.80	1.22	12	0.18	610.00	7889.00	11550	20221117	-16.54	7440	20230726	29.57	10870	-11.32	20231012	7440	29.57	20230726	11550	-16.54	20221117	7440	29.57	20230726	1.16	N	003850	500	343 억		4082978	N	N	154	N	00	N
83	20231116	150151	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9620	-10	5	-0.10	998473770	103599	66.55	9630	9700	9550	12510	6750	9630	9637.87	5.94	0	8439	9770	9700	9600	9530	9430	9735	9565	343	2880	500	7120	10	1	68690000	6608	15.77	1.22	12	0.15	610.00	7889.00	11550	20221117	-16.71	7440	20230726	29.30	10870	-11.50	20231012	7440	29.30	20230726	11550	-16.71	20221117	7440	29.30	20230726	1.16	N	003850	500	343 억		4082978	N	N	154	N	00	N
84	20231116	140150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9650	20	2	0.21	835827430	86709	55.70	9630	9700	9550	12510	6750	9630	9639.45	5.94	0	2930	9770	9700	9600	9530	9430	9735	9565	343	2880	500	7120	10	1	68690000	6629	15.82	1.22	12	0.13	610.00	7889.00	11550	20221117	-16.45	7440	20230726	29.70	10870	-11.22	20231012	7440	29.70	20230726	11550	-16.45	20221117	7440	29.70	20230726	1.16	N	003850	500	343 억		4082978	N	N	154	N	00	N
85	20231116	130150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9620	-10	5	-0.10	651155600	67507	43.37	9630	9700	9550	12510	6750	9630	9645.75	5.94	0	905	9770	9700	9600	9530	9430	9735	9565	343	2880	500	7120	10	1	68690000	6608	15.77	1.22	12	0.10	610.00	7889.00	11550	20221117	-16.71	7440	20230726	29.30	10870	-11.50	20231012	7440	29.30	20230726	11550	-16.71	20221117	7440	29.30	20230726	1.16	N	003850	500	343 억		4082978	N	N	154	N	00	N
86	20231116	120150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9660	30	2	0.31	551315490	57147	36.71	9630	9700	9550	12510	6750	9630	9647.32	5.94	0	848	9770	9700	9600	9530	9430	9735	9565	343	2880	500	7120	10	1	68690000	6635	15.84	1.22	12	0.08	610.00	7889.00	11550	20221117	-16.36	7440	20230726	29.84	10870	-11.13	20231012	7440	29.84	20230726	11550	-16.36	20221117	7440	29.84	20230726	1.16	N	003850	500	343 억		4082978	N	N	154	N	00	N
87	20231116	110149	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9680	50	2	0.52	376805560	39062	25.09	9630	9700	9550	12510	6750	9630	9646.35	5.94	0	-5187	9770	9700	9600	9530	9430	9735	9565	343	2880	500	7120	10	1	68690000	6649	15.87	1.23	12	0.06	610.00	7889.00	11550	20221117	-16.19	7440	20230726	30.11	10870	-10.95	20231012	7440	30.11	20230726	11550	-16.19	20221117	7440	30.11	20230726	1.16	N	003850	500	343 억		4082978	N	N	154	N	00	N
88	20231116	100147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9560	-70	5	-0.73	48280060	5021	3.23	9630	9640	9560	12510	6750	9630	9615.63	5.94	0	-146	9770	9700	9600	9530	9430	9735	9565	343	2880	500	7120	10	1	68690000	6567	15.67	1.21	12	0.01	610.00	7889.00	11550	20221117	-17.23	7440	20230726	28.49	10870	-12.05	20231012	7440	28.49	20230726	11550	-17.23	20221117	7440	28.49	20230726	1.16	N	003850	500	343 억		4082978	N	N	154	N	00	N
89	20231116	090147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9630	0	3	0.00	0	0	0.00	0	0	0	12510	6750	9630	0.00	5.94	0	0	9770	9700	9600	9530	9430	9735	9565	343	2880	500	7120	10	1	68690000	6615	15.79	1.22	12	0.00	610.00	7889.00	11550	20221117	-16.62	7440	20230726	29.44	10870	-11.41	20231012	7440	29.44	20230726	11550	-16.62	20221117	7440	29.44	20230726	1.16	N	003850	500	343 억		4082978	N	N	154	N	00	N
90	20231115	160143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9630	140	2	1.48	1480879080	154405	105.37	9600	9670	9500	12330	6650	9490	9590.75	5.93	0	21775	9690	9590	9500	9400	9310	9640	9450	343	2840	500	7020	10	1	68690000	6615	15.79	1.22	12	0.22	610.00	7889.00	11550	20221117	-16.62	7440	20230726	29.44	10870	-11.41	20231012	7440	29.44	20230726	11550	-16.62	20221117	7440	29.44	20230726	1.13	N	003850	500	343 억		4070257	N	N	154	N	00	N
91	20231115	150151	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9660	170	2	1.79	1341792070	139975	95.52	9600	9670	9500	12330	6650	9490	9585.94	5.93	0	16270	9690	9590	9500	9400	9310	9640	9450	343	2840	500	7020	10	1	68690000	6635	15.84	1.22	12	0.20	610.00	7889.00	11550	20221117	-16.36	7440	20230726	29.84	10870	-11.13	20231012	7440	29.84	20230726	11550	-16.36	20221117	7440	29.84	20230726	1.13	N	003850	500	343 억		4070257	N	N	2435	N	00	N
92	20231115	140151	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9600	110	2	1.16	1131880540	118205	80.67	9600	9640	9500	12330	6650	9490	9575.57	5.93	0	10100	9690	9590	9500	9400	9310	9640	9450	343	2840	500	7020	10	1	68690000	6594	15.74	1.22	12	0.17	610.00	7889.00	11550	20221117	-16.88	7440	20230726	29.03	10870	-11.68	20231012	7440	29.03	20230726	11550	-16.88	20221117	7440	29.03	20230726	1.13	N	003850	500	343 억		4070257	N	N	2435	N	00	N
93	20231115	130151	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9620	130	2	1.37	989776910	103424	70.58	9600	9640	9500	12330	6650	9490	9570.09	5.93	0	11341	9690	9590	9500	9400	9310	9640	9450	343	2840	500	7020	10	1	68690000	6608	15.77	1.22	12	0.15	610.00	7889.00	11550	20221117	-16.71	7440	20230726	29.30	10870	-11.50	20231012	7440	29.30	20230726	11550	-16.71	20221117	7440	29.30	20230726	1.13	N	003850	500	343 억		4070257	N	N	2435	N	00	N
94	20231115	120152	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9610	120	2	1.26	726764290	75994	51.86	9600	9630	9500	12330	6650	9490	9563.44	5.93	0	7974	9690	9590	9500	9400	9310	9640	9450	343	2840	500	7020	10	1	68690000	6601	15.75	1.22	12	0.11	610.00	7889.00	11550	20221117	-16.80	7440	20230726	29.17	10870	-11.59	20231012	7440	29.17	20230726	11550	-16.80	20221117	7440	29.17	20230726	1.13	N	003850	500	343 억		4070257	N	N	2435	N	00	N
95	20231115	110153	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9590	100	2	1.05	591391960	61870	42.22	9600	9630	9500	12330	6650	9490	9558.62	5.93	0	7922	9690	9590	9500	9400	9310	9640	9450	343	2840	500	7020	10	1	68690000	6587	15.72	1.22	12	0.09	610.00	7889.00	11550	20221117	-16.97	7440	20230726	28.90	10870	-11.78	20231012	7440	28.90	20230726	11550	-16.97	20221117	7440	28.90	20230726	1.13	N	003850	500	343 억		4070257	N	N	2435	N	00	N
96	20231115	100150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9530	40	2	0.42	448811420	46927	32.02	9600	9630	9500	12330	6650	9490	9564.03	5.93	0	6237	9690	9590	9500	9400	9310	9640	9450	343	2840	500	7020	10	1	68690000	6546	15.62	1.21	12	0.07	610.00	7889.00	11550	20221117	-17.49	7440	20230726	28.09	10870	-12.33	20231012	7440	28.09	20230726	11550	-17.49	20221117	7440	28.09	20230726	1.13	N	003850	500	343 억		4070257	N	N	2435	N	00	N
97	20231115	090150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9600	110	2	1.16	53680020	5591	3.82	9600	9620	9580	12330	6650	9490	9601.15	5.93	0	2443	9690	9590	9500	9400	9310	9640	9450	343	2840	500	7020	10	1	68690000	6594	15.74	1.22	12	0.01	610.00	7889.00	11550	20221117	-16.88	7440	20230726	29.03	10870	-11.68	20231012	7440	29.03	20230726	11550	-16.88	20221117	7440	29.03	20230726	1.13	N	003850	500	343 억		4070257	N	N	2435	N	00	N
98	20231114	160150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9490	110	2	1.17	1391562340	146055	28.39	9420	9600	9410	12190	6570	9380	9527.68	5.88	-42	3733	10226	9802	9556	9132	8886	9680	9010	343	2810	500	6940	10	1	68690000	6519	15.56	1.20	12	0.21	610.00	7889.00	11550	20221117	-17.84	7440	20230726	27.55	10870	-12.70	20231012	7440	27.55	20230726	11550	-17.84	20221117	7440	27.55	20230726	1.12	N	003850	500	343 억		4040003	N	N	2435	N	00	N
99	20231114	150150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9480	100	2	1.07	1321922350	138706	26.96	9420	9600	9410	12190	6570	9380	9530.39	5.88	-42	2459	10226	9802	9556	9132	8886	9680	9010	343	2810	500	6940	10	1	68690000	6512	15.54	1.20	12	0.20	610.00	7889.00	11550	20221117	-17.92	7440	20230726	27.42	10870	-12.79	20231012	7440	27.42	20230726	11550	-17.92	20221117	7440	27.42	20230726	1.12	N	003850	500	343 억		4040003	N	N	2203	N	00	N
100	20231114	140149	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9500	120	2	1.28	1170997140	122765	23.86	9420	9600	9410	12190	6570	9380	9538.53	5.88	-42	-526	10226	9802	9556	9132	8886	9680	9010	343	2810	500	6940	10	1	68690000	6526	15.57	1.20	12	0.18	610.00	7889.00	11550	20221117	-17.75	7440	20230726	27.69	10870	-12.60	20231012	7440	27.69	20230726	11550	-17.75	20221117	7440	27.69	20230726	1.12	N	003850	500	343 억		4040003	N	N	2203	N	00	N
101	20231114	130150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9470	90	2	0.96	1063361290	111424	21.66	9420	9600	9410	12190	6570	9380	9543.38	5.88	-42	-3616	10226	9802	9556	9132	8886	9680	9010	343	2810	500	6940	10	1	68690000	6505	15.52	1.20	12	0.16	610.00	7889.00	11550	20221117	-18.01	7440	20230726	27.28	10870	-12.88	20231012	7440	27.28	20230726	11550	-18.01	20221117	7440	27.28	20230726	1.12	N	003850	500	343 억		4040003	N	N	2203	N	00	N
102	20231114	120149	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9530	150	2	1.60	931872000	97604	18.97	9420	9600	9410	12190	6570	9380	9547.48	5.88	-42	-2864	10226	9802	9556	9132	8886	9680	9010	343	2810	500	6940	10	1	68690000	6546	15.62	1.21	12	0.14	610.00	7889.00	11550	20221117	-17.49	7440	20230726	28.09	10870	-12.33	20231012	7440	28.09	20230726	11550	-17.49	20221117	7440	28.09	20230726	1.12	N	003850	500	343 억		4040003	N	N	2203	N	00	N
103	20231114	110151	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9560	180	2	1.92	850312830	89041	17.31	9420	9600	9410	12190	6570	9380	9549.68	5.88	-42	-2265	10226	9802	9556	9132	8886	9680	9010	343	2810	500	6940	10	1	68690000	6567	15.67	1.21	12	0.13	610.00	7889.00	11550	20221117	-17.23	7440	20230726	28.49	10870	-12.05	20231012	7440	28.49	20230726	11550	-17.23	20221117	7440	28.49	20230726	1.12	N	003850	500	343 억		4040003	N	N	2203	N	00	N
104	20231114	100149	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9590	210	2	2.24	668503450	70020	13.61	9420	9600	9410	12190	6570	9380	9547.32	5.88	-42	-860	10226	9802	9556	9132	8886	9680	9010	343	2810	500	6940	10	1	68690000	6587	15.72	1.22	12	0.10	610.00	7889.00	11550	20221117	-16.97	7440	20230726	28.90	10870	-11.78	20231012	7440	28.90	20230726	11550	-16.97	20221117	7440	28.90	20230726	1.12	N	003850	500	343 억		4040003	N	N	2203	N	00	N
105	20231114	090149	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9480	100	2	1.07	44849280	4740	0.92	9420	9500	9410	12190	6570	9380	9461.87	5.88	-42	342	10226	9802	9556	9132	8886	9680	9010	343	2810	500	6940	10	1	68690000	6512	15.54	1.20	12	0.01	610.00	7889.00	11550	20221117	-17.92	7440	20230726	27.42	10870	-12.79	20231012	7440	27.42	20230726	11550	-17.92	20221117	7440	27.42	20230726	1.12	N	003850	500	343 억		4040003	N	N	2203	N	00	N
106	20231113	160149	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9380	-460	5	-4.67	4947126620	512087	110.37	9900	9980	9310	12790	6890	9840	9661.85	6.01	0	-116385	10073	9956	9723	9606	9373	10015	9665	343	2950	500	7280	10	1	68690000	6443	15.38	1.19	12	0.75	610.00	7889.00	11550	20221117	-18.79	7440	20230726	26.08	10870	-13.71	20231012	7440	26.08	20230726	11550	-18.79	20221117	7440	26.08	20230726	1.13	N	003850	500	343 억		4130198	N	N	2203	N	00	N
107	20231113	150148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9320	-520	5	-5.28	4701694480	485830	104.71	9900	9980	9320	12790	6890	9840	9677.65	6.01	0	-115860	10073	9956	9723	9606	9373	10015	9665	343	2950	500	7280	10	1	68690000	6402	15.28	1.18	12	0.71	610.00	7889.00	11550	20221117	-19.31	7440	20230726	25.27	10870	-14.26	20231012	7440	25.27	20230726	11550	-19.31	20221117	7440	25.27	20230726	1.13	N	003850	500	343 억		4130198	N	N	23	N	00	N
108	20231113	140148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9380	-460	5	-4.67	4328103390	445921	96.11	9900	9980	9350	12790	6890	9840	9705.99	6.01	0	-112506	10073	9956	9723	9606	9373	10015	9665	343	2950	500	7280	10	1	68690000	6443	15.38	1.19	12	0.65	610.00	7889.00	11550	20221117	-18.79	7440	20230726	26.08	10870	-13.71	20231012	7440	26.08	20230726	11550	-18.79	20221117	7440	26.08	20230726	1.13	N	003850	500	343 억		4130198	N	N	23	N	00	N
109	20231113	130147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9450	-390	5	-3.96	3732130800	382496	82.44	9900	9980	9450	12790	6890	9840	9757.31	6.01	0	-111426	10073	9956	9723	9606	9373	10015	9665	343	2950	500	7280	10	1	68690000	6491	15.49	1.20	12	0.56	610.00	7889.00	11550	20221117	-18.18	7440	20230726	27.02	10870	-13.06	20231012	7440	27.02	20230726	11550	-18.18	20221117	7440	27.02	20230726	1.13	N	003850	500	343 억		4130198	N	N	23	N	00	N
110	20231113	120147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9510	-330	5	-3.35	3283871610	335291	72.26	9900	9980	9510	12790	6890	9840	9794.09	6.01	0	-97402	10073	9956	9723	9606	9373	10015	9665	343	2950	500	7280	10	1	68690000	6532	15.59	1.21	12	0.49	610.00	7889.00	11550	20221117	-17.66	7440	20230726	27.82	10870	-12.51	20231012	7440	27.82	20230726	11550	-17.66	20221117	7440	27.82	20230726	1.13	N	003850	500	343 억		4130198	N	N	23	N	00	N
111	20231113	110147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9700	-140	5	-1.42	2652976160	269563	58.10	9900	9980	9690	12790	6890	9840	9841.77	6.01	0	-70405	10073	9956	9723	9606	9373	10015	9665	343	2950	500	7280	10	1	68690000	6663	15.90	1.23	12	0.39	610.00	7889.00	11550	20221117	-16.02	7440	20230726	30.38	10870	-10.76	20231012	7440	30.38	20230726	11550	-16.02	20221117	7440	30.38	20230726	1.13	N	003850	500	343 억		4130198	N	N	23	N	00	N
112	20231113	100147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9880	40	2	0.41	2012869970	203995	43.97	9900	9980	9780	12790	6890	9840	9867.25	6.01	0	-50956	10073	9956	9723	9606	9373	10015	9665	343	2950	500	7280	10	1	68690000	6787	16.20	1.25	12	0.30	610.00	7889.00	11550	20221117	-14.46	7440	20230726	32.80	10870	-9.11	20231012	7440	32.80	20230726	11550	-14.46	20221117	7440	32.80	20230726	1.13	N	003850	500	343 억		4130198	N	N	23	N	00	N
113	20231113	090148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9910	70	2	0.71	592560120	59875	12.90	9900	9980	9860	12790	6890	9840	9896.62	6.01	0	-3146	10073	9956	9723	9606	9373	10015	9665	343	2950	500	7280	10	1	68690000	6807	16.25	1.26	12	0.09	610.00	7889.00	11550	20221117	-14.20	7440	20230726	33.20	10870	-8.83	20231012	7440	33.20	20230726	11550	-14.20	20221117	7440	33.20	20230726	1.13	N	003850	500	343 억		4130198	N	N	23	N	00	N
114	20231110	160148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9840	220	2	2.29	2176208880	224579	132.53	9560	9840	9490	12500	6740	9620	9689.67	6.10	0	-29680	9993	9806	9713	9526	9433	9760	9480	343	2880	500	7110	10	1	68690000	6759	16.13	1.25	12	0.33	610.00	7889.00	11550	20221117	-14.81	7440	20230726	32.26	10870	-9.48	20231012	7440	32.26	20230726	11550	-14.81	20221117	7440	32.26	20230726	1.14	N	003850	500	343 억		4191998	N	N	23	N	00	N
115	20231110	150150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9750	130	2	1.35	1722288230	178277	105.21	9560	9790	9490	12500	6740	9620	9660.78	6.10	0	-13345	9993	9806	9713	9526	9433	9760	9480	343	2880	500	7110	10	1	68690000	6697	15.98	1.24	12	0.26	610.00	7889.00	11550	20221117	-15.58	7440	20230726	31.05	10870	-10.30	20231012	7440	31.05	20230726	11550	-15.58	20221117	7440	31.05	20230726	1.14	N	003850	500	343 억		4191998	N	N	45	N	00	N
116	20231110	140148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9620	0	3	0.00	658222570	68668	40.52	9560	9690	9490	12500	6740	9620	9585.50	6.10	0	6441	9993	9806	9713	9526	9433	9760	9480	343	2880	500	7110	10	1	68690000	6608	15.77	1.22	12	0.10	610.00	7889.00	11550	20221117	-16.71	7440	20230726	29.30	10870	-11.50	20231012	7440	29.30	20230726	11550	-16.71	20221117	7440	29.30	20230726	1.14	N	003850	500	343 억		4191998	N	N	45	N	00	N
117	20231110	130150	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9570	-50	5	-0.52	559158980	58347	34.43	9560	9690	9490	12500	6740	9620	9583.24	6.10	0	6103	9993	9806	9713	9526	9433	9760	9480	343	2880	500	7110	10	1	68690000	6574	15.69	1.21	12	0.08	610.00	7889.00	11550	20221117	-17.14	7440	20230726	28.63	10870	-11.96	20231012	7440	28.63	20230726	11550	-17.14	20221117	7440	28.63	20230726	1.14	N	003850	500	343 억		4191998	N	N	45	N	00	N
118	20231110	120148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9610	-10	5	-0.10	509555930	53175	31.38	9560	9690	9490	12500	6740	9620	9582.51	6.10	0	5139	9993	9806	9713	9526	9433	9760	9480	343	2880	500	7110	10	1	68690000	6601	15.75	1.22	12	0.08	610.00	7889.00	11550	20221117	-16.80	7440	20230726	29.17	10870	-11.59	20231012	7440	29.17	20230726	11550	-16.80	20221117	7440	29.17	20230726	1.14	N	003850	500	343 억		4191998	N	N	45	N	00	N
119	20231110	110148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9650	30	2	0.31	416626810	43543	25.70	9560	9690	9490	12500	6740	9620	9567.99	6.10	0	4427	9993	9806	9713	9526	9433	9760	9480	343	2880	500	7110	10	1	68690000	6629	15.82	1.22	12	0.06	610.00	7889.00	11550	20221117	-16.45	7440	20230726	29.70	10870	-11.22	20231012	7440	29.70	20230726	11550	-16.45	20221117	7440	29.70	20230726	1.14	N	003850	500	343 억		4191998	N	N	45	N	00	N
120	20231110	100149	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9560	-60	5	-0.62	324603420	33954	20.04	9560	9690	9490	12500	6740	9620	9559.82	6.10	0	1757	9993	9806	9713	9526	9433	9760	9480	343	2880	500	7110	10	1	68690000	6567	15.67	1.21	12	0.05	610.00	7889.00	11550	20221117	-17.23	7440	20230726	28.49	10870	-12.05	20231012	7440	28.49	20230726	11550	-17.23	20221117	7440	28.49	20230726	1.14	N	003850	500	343 억		4191998	N	N	45	N	00	N
121	20231110	090147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9650	30	2	0.31	25606540	2672	1.58	9560	9660	9550	12500	6740	9620	9581.07	6.10	0	7	9993	9806	9713	9526	9433	9760	9480	343	2880	500	7110	10	1	68690000	6629	15.82	1.22	12	0.00	610.00	7889.00	11550	20221117	-16.45	7440	20230726	29.70	10870	-11.22	20231012	7440	29.70	20230726	11550	-16.45	20221117	7440	29.70	20230726	1.14	N	003850	500	343 억		4191998	N	N	45	N	00	N
122	20231109	160145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9620	-90	5	-0.93	1629294850	167638	103.54	9750	9900	9620	12620	6800	9710	9719.22	6.11	0	-851	9856	9782	9636	9562	9416	9820	9600	343	2910	500	7180	10	1	68690000	6608	15.77	1.22	12	0.24	610.00	7889.00	11550	20221117	-16.71	7440	20230726	29.30	10870	-11.50	20231012	7440	29.30	20230726	11550	-16.71	20221117	7440	29.30	20230726	1.14	N	003850	500	343 억		4199670	N	N	45	N	00	N
123	20231109	150147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9700	-10	5	-0.10	1276367170	130989	80.90	9750	9900	9650	12620	6800	9710	9744.08	6.11	0	-10809	9856	9782	9636	9562	9416	9820	9600	343	2910	500	7180	10	1	68690000	6663	15.90	1.23	12	0.19	610.00	7889.00	11550	20221117	-16.02	7440	20230726	30.38	10870	-10.76	20231012	7440	30.38	20230726	11550	-16.02	20221117	7440	30.38	20230726	1.14	N	003850	500	343 억		4199670	N	N	162	N	00	N
124	20231109	140146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9670	-40	5	-0.41	1162754160	119251	73.65	9750	9900	9650	12620	6800	9710	9750.48	6.11	0	-10789	9856	9782	9636	9562	9416	9820	9600	343	2910	500	7180	10	1	68690000	6642	15.85	1.23	12	0.17	610.00	7889.00	11550	20221117	-16.28	7440	20230726	29.97	10870	-11.04	20231012	7440	29.97	20230726	11550	-16.28	20221117	7440	29.97	20230726	1.14	N	003850	500	343 억		4199670	N	N	162	N	00	N
125	20231109	130146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9710	0	3	0.00	1021734290	104670	64.65	9750	9900	9660	12620	6800	9710	9761.48	6.11	0	-10665	9856	9782	9636	9562	9416	9820	9600	343	2910	500	7180	10	1	68690000	6670	15.92	1.23	12	0.15	610.00	7889.00	11550	20221117	-15.93	7440	20230726	30.51	10870	-10.67	20231012	7440	30.51	20230726	11550	-15.93	20221117	7440	30.51	20230726	1.14	N	003850	500	343 억		4199670	N	N	162	N	00	N
126	20231109	120146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9700	-10	5	-0.10	919138030	94068	58.10	9750	9900	9670	12620	6800	9710	9771.00	6.11	0	-8967	9856	9782	9636	9562	9416	9820	9600	343	2910	500	7180	10	1	68690000	6663	15.90	1.23	12	0.14	610.00	7889.00	11550	20221117	-16.02	7440	20230726	30.38	10870	-10.76	20231012	7440	30.38	20230726	11550	-16.02	20221117	7440	30.38	20230726	1.14	N	003850	500	343 억		4199670	N	N	162	N	00	N
127	20231109	110147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9720	10	2	0.10	840583190	85972	53.10	9750	9900	9670	12620	6800	9710	9777.41	6.11	0	-7177	9856	9782	9636	9562	9416	9820	9600	343	2910	500	7180	10	1	68690000	6677	15.93	1.23	12	0.13	610.00	7889.00	11550	20221117	-15.84	7440	20230726	30.65	10870	-10.58	20231012	7440	30.65	20230726	11550	-15.84	20221117	7440	30.65	20230726	1.14	N	003850	500	343 억		4199670	N	N	162	N	00	N
128	20231109	100146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9680	-30	5	-0.31	691938260	70696	43.66	9750	9900	9670	12620	6800	9710	9787.52	6.11	0	-4468	9856	9782	9636	9562	9416	9820	9600	343	2910	500	7180	10	1	68690000	6649	15.87	1.23	12	0.10	610.00	7889.00	11550	20221117	-16.19	7440	20230726	30.11	10870	-10.95	20231012	7440	30.11	20230726	11550	-16.19	20221117	7440	30.11	20230726	1.14	N	003850	500	343 억		4199670	N	N	162	N	00	N
129	20231109	090145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9670	-40	5	-0.41	44536710	4587	2.83	9750	9750	9670	12620	6800	9710	9709.33	6.11	0	-779	9856	9782	9636	9562	9416	9820	9600	343	2910	500	7180	10	1	68690000	6642	15.85	1.23	12	0.01	610.00	7889.00	11550	20221117	-16.28	7440	20230726	29.97	10870	-11.04	20231012	7440	29.97	20230726	11550	-16.28	20221117	7440	29.97	20230726	1.14	N	003850	500	343 억		4199670	N	N	162	N	00	N
130	20231108	160146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9710	250	2	2.64	1500978290	156186	88.23	9500	9710	9490	12290	6630	9460	9610.97	6.05	0	37713	9820	9640	9520	9340	9220	9580	9280	343	2830	500	7000	10	1	68690000	6670	15.92	1.23	12	0.23	610.00	7889.00	11550	20221117	-15.93	7440	20230726	30.51	10870	-10.67	20231012	7440	30.51	20230726	11550	-15.93	20221117	7440	30.51	20230726	1.14	N	003850	500	343 억		4154733	N	N	162	N	00	N
131	20231108	150146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9580	120	2	1.27	1185352260	123469	69.75	9500	9680	9490	12290	6630	9460	9601.43	6.05	0	35699	9820	9640	9520	9340	9220	9580	9280	343	2830	500	7000	10	1	68690000	6581	15.70	1.21	12	0.18	610.00	7889.00	11550	20221117	-17.06	7440	20230726	28.76	10870	-11.87	20231012	7440	28.76	20230726	11550	-17.06	20221117	7440	28.76	20230726	1.14	N	003850	500	343 억		4154733	N	N	62	N	00	N
132	20231108	140146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9620	160	2	1.69	1039286420	108227	61.14	9500	9680	9490	12290	6630	9460	9604.04	6.05	0	33786	9820	9640	9520	9340	9220	9580	9280	343	2830	500	7000	10	1	68690000	6608	15.77	1.22	12	0.16	610.00	7889.00	11550	20221117	-16.71	7440	20230726	29.30	10870	-11.50	20231012	7440	29.30	20230726	11550	-16.71	20221117	7440	29.30	20230726	1.14	N	003850	500	343 억		4154733	N	N	62	N	00	N
133	20231108	130146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9570	110	2	1.16	938418260	97705	55.19	9500	9680	9490	12290	6630	9460	9605.95	6.05	0	34767	9820	9640	9520	9340	9220	9580	9280	343	2830	500	7000	10	1	68690000	6574	15.69	1.21	12	0.14	610.00	7889.00	11550	20221117	-17.14	7440	20230726	28.63	10870	-11.96	20231012	7440	28.63	20230726	11550	-17.14	20221117	7440	28.63	20230726	1.14	N	003850	500	343 억		4154733	N	N	62	N	00	N
134	20231108	120147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9620	160	2	1.69	878347350	91436	51.65	9500	9680	9490	12290	6630	9460	9607.60	6.05	0	33774	9820	9640	9520	9340	9220	9580	9280	343	2830	500	7000	10	1	68690000	6608	15.77	1.22	12	0.13	610.00	7889.00	11550	20221117	-16.71	7440	20230726	29.30	10870	-11.50	20231012	7440	29.30	20230726	11550	-16.71	20221117	7440	29.30	20230726	1.14	N	003850	500	343 억		4154733	N	N	62	N	00	N
135	20231108	110146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9590	130	2	1.37	779075770	81120	45.83	9500	9680	9490	12290	6630	9460	9605.61	6.05	0	30604	9820	9640	9520	9340	9220	9580	9280	343	2830	500	7000	10	1	68690000	6587	15.72	1.22	12	0.12	610.00	7889.00	11550	20221117	-16.97	7440	20230726	28.90	10870	-11.78	20231012	7440	28.90	20230726	11550	-16.97	20221117	7440	28.90	20230726	1.14	N	003850	500	343 억		4154733	N	N	62	N	00	N
136	20231108	100146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9550	90	2	0.95	611141900	63607	35.93	9500	9680	9490	12290	6630	9460	9610.22	6.05	0	25300	9820	9640	9520	9340	9220	9580	9280	343	2830	500	7000	10	1	68690000	6560	15.66	1.21	12	0.09	610.00	7889.00	11550	20221117	-17.32	7440	20230726	28.36	10870	-12.14	20231012	7440	28.36	20230726	11550	-17.32	20221117	7440	28.36	20230726	1.14	N	003850	500	343 억		4154733	N	N	62	N	00	N
137	20231108	090146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9550	90	2	0.95	50325460	5291	2.99	9500	9560	9490	12290	6630	9460	9522.08	6.05	0	851	9820	9640	9520	9340	9220	9580	9280	343	2830	500	7000	10	1	68690000	6560	15.66	1.21	12	0.01	610.00	7889.00	11550	20221117	-17.32	7440	20230726	28.36	10870	-12.14	20231012	7440	28.36	20230726	11550	-17.32	20221117	7440	28.36	20230726	1.14	N	003850	500	343 억		4154733	N	N	62	N	00	N
138	20231107	160146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9460	-240	5	-2.47	1680131750	176720	51.96	9650	9700	9400	12610	6790	9700	9506.13	5.96	0	9578	10020	9860	9540	9380	9060	9940	9460	343	2910	500	7170	10	1	68690000	6498	15.51	1.20	12	0.26	610.00	7889.00	11550	20221117	-18.10	7440	20230726	27.15	10870	-12.97	20231012	7440	27.15	20230726	11550	-18.10	20221117	7440	27.15	20230726	1.14	N	003850	500	343 억		4095354	N	N	62	N	00	N
139	20231107	150145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9460	-240	5	-2.47	1582322940	166378	48.92	9650	9700	9400	12610	6790	9700	9508.92	5.96	0	8802	10020	9860	9540	9380	9060	9940	9460	343	2910	500	7170	10	1	68690000	6498	15.51	1.20	12	0.24	610.00	7889.00	11550	20221117	-18.10	7440	20230726	27.15	10870	-12.97	20231012	7440	27.15	20230726	11550	-18.10	20221117	7440	27.15	20230726	1.14	N	003850	500	343 억		4095354	N	N	291	N	00	N
140	20231107	140146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9520	-180	5	-1.86	1359200480	142856	42.00	9650	9700	9400	12610	6790	9700	9512.78	5.96	0	990	10020	9860	9540	9380	9060	9940	9460	343	2910	500	7170	10	1	68690000	6539	15.61	1.21	12	0.21	610.00	7889.00	11550	20221117	-17.58	7440	20230726	27.96	10870	-12.42	20231012	7440	27.96	20230726	11550	-17.58	20221117	7440	27.96	20230726	1.14	N	003850	500	343 억		4095354	N	N	291	N	00	N
141	20231107	130146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9470	-230	5	-2.37	1210343910	127146	37.38	9650	9700	9400	12610	6790	9700	9517.46	5.96	0	-1901	10020	9860	9540	9380	9060	9940	9460	343	2910	500	7170	10	1	68690000	6505	15.52	1.20	12	0.19	610.00	7889.00	11550	20221117	-18.01	7440	20230726	27.28	10870	-12.88	20231012	7440	27.28	20230726	11550	-18.01	20221117	7440	27.28	20230726	1.14	N	003850	500	343 억		4095354	N	N	291	N	00	N
142	20231107	120145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9490	-210	5	-2.16	898146570	94104	27.67	9650	9700	9460	12610	6790	9700	9542.01	5.96	0	-5567	10020	9860	9540	9380	9060	9940	9460	343	2910	500	7170	10	1	68690000	6519	15.56	1.20	12	0.14	610.00	7889.00	11550	20221117	-17.84	7440	20230726	27.55	10870	-12.70	20231012	7440	27.55	20230726	11550	-17.84	20221117	7440	27.55	20230726	1.14	N	003850	500	343 억		4095354	N	N	291	N	00	N
143	20231107	110146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9490	-210	5	-2.16	734976930	76951	22.63	9650	9700	9470	12610	6790	9700	9548.68	5.96	0	797	10020	9860	9540	9380	9060	9940	9460	343	2910	500	7170	10	1	68690000	6519	15.56	1.20	12	0.11	610.00	7889.00	11550	20221117	-17.84	7440	20230726	27.55	10870	-12.70	20231012	7440	27.55	20230726	11550	-17.84	20221117	7440	27.55	20230726	1.14	N	003850	500	343 억		4095354	N	N	291	N	00	N
144	20231107	100147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9510	-190	5	-1.96	524678930	54796	16.11	9650	9700	9470	12610	6790	9700	9572.10	5.96	0	547	10020	9860	9540	9380	9060	9940	9460	343	2910	500	7170	10	1	68690000	6532	15.59	1.21	12	0.08	610.00	7889.00	11550	20221117	-17.66	7440	20230726	27.82	10870	-12.51	20231012	7440	27.82	20230726	11550	-17.66	20221117	7440	27.82	20230726	1.14	N	003850	500	343 억		4095354	N	N	291	N	00	N
145	20231107	090144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9620	-80	5	-0.82	77820150	8054	2.37	9650	9700	9570	12610	6790	9700	9655.04	5.96	0	-1193	10020	9860	9540	9380	9060	9940	9460	343	2910	500	7170	10	1	68690000	6608	15.77	1.22	12	0.01	610.00	7889.00	11550	20221117	-16.71	7440	20230726	29.30	10870	-11.50	20231012	7440	29.30	20230726	11550	-16.71	20221117	7440	29.30	20230726	1.14	N	003850	500	343 억		4095354	N	N	291	N	00	N
146	20231106	160144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9700	600	2	6.59	3216372090	339004	136.82	9230	9700	9220	11830	6370	9100	9487.13	5.89	0	28696	9286	9192	9076	8982	8866	9135	8925	343	2730	500	6730	10	1	68690000	6663	15.90	1.23	12	0.49	610.00	7889.00	11550	20221117	-16.02	7440	20230726	30.38	10870	-10.76	20231012	7440	30.38	20230726	11550	-16.02	20221117	7440	30.38	20230726	1.14	Y	003850	500	343 억		4048213	N	N	236	N	00	N
147	20231106	150143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9600	500	2	5.49	2872067370	303336	122.42	9230	9690	9220	11830	6370	9100	9468.27	5.89	0	21040	9286	9192	9076	8982	8866	9135	8925	343	2730	500	6730	10	1	68690000	6594	15.74	1.22	12	0.44	610.00	7889.00	11550	20221117	-16.88	7440	20230726	29.03	10870	-11.68	20231012	7440	29.03	20230726	11550	-16.88	20221117	7440	29.03	20230726	1.14	Y	003850	500	343 억		4048213	N	N	32563	N	00	N
148	20231106	140143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9630	530	2	5.82	2476844020	262124	105.79	9230	9690	9220	11830	6370	9100	9449.13	5.89	0	17576	9286	9192	9076	8982	8866	9135	8925	343	2730	500	6730	10	1	68690000	6615	15.79	1.22	12	0.38	610.00	7889.00	11550	20221117	-16.62	7440	20230726	29.44	10870	-11.41	20231012	7440	29.44	20230726	11550	-16.62	20221117	7440	29.44	20230726	1.14	Y	003850	500	343 억		4048213	N	N	32563	N	00	N
149	20231106	130144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9600	500	2	5.49	1977516450	210122	84.80	9230	9660	9220	11830	6370	9100	9411.28	5.89	0	17662	9286	9192	9076	8982	8866	9135	8925	343	2730	500	6730	10	1	68690000	6594	15.74	1.22	12	0.31	610.00	7889.00	11550	20221117	-16.88	7440	20230726	29.03	10870	-11.68	20231012	7440	29.03	20230726	11550	-16.88	20221117	7440	29.03	20230726	1.14	Y	003850	500	343 억		4048213	N	N	32563	N	00	N
150	20231106	120144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9440	340	2	3.74	1335355820	142923	57.68	9230	9450	9220	11830	6370	9100	9343.18	5.89	0	14481	9286	9192	9076	8982	8866	9135	8925	343	2730	500	6730	10	1	68690000	6484	15.48	1.20	12	0.21	610.00	7889.00	11550	20221117	-18.27	7440	20230726	26.88	10870	-13.16	20231012	7440	26.88	20230726	11550	-18.27	20221117	7440	26.88	20230726	1.14	Y	003850	500	343 억		4048213	N	N	32563	N	00	N
151	20231106	110145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9370	270	2	2.97	1132688450	121344	48.97	9230	9440	9220	11830	6370	9100	9334.52	5.89	0	14940	9286	9192	9076	8982	8866	9135	8925	343	2730	500	6730	10	1	68690000	6436	15.36	1.19	12	0.18	610.00	7889.00	11550	20221117	-18.87	7440	20230726	25.94	10870	-13.80	20231012	7440	25.94	20230726	11550	-18.87	20221117	7440	25.94	20230726	1.14	Y	003850	500	343 억		4048213	N	N	32563	N	00	N
152	20231106	100140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9380	280	2	3.08	918765400	98474	39.74	9230	9440	9220	11830	6370	9100	9330.03	5.89	0	16286	9286	9192	9076	8982	8866	9135	8925	343	2730	500	6730	10	1	68690000	6443	15.38	1.19	12	0.14	610.00	7889.00	11550	20221117	-18.79	7440	20230726	26.08	10870	-13.71	20231012	7440	26.08	20230726	11550	-18.79	20221117	7440	26.08	20230726	1.14	Y	003850	500	343 억		4048213	N	N	32563	N	00	N
153	20231106	090144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9300	200	2	2.20	100570130	10861	4.38	9230	9330	9220	11830	6370	9100	9259.75	5.89	0	4455	9286	9192	9076	8982	8866	9135	8925	343	2730	500	6730	10	1	68690000	6388	15.25	1.18	12	0.02	610.00	7889.00	11550	20221117	-19.48	7440	20230726	25.00	10870	-14.44	20231012	7440	25.00	20230726	11550	-19.48	20221117	7440	25.00	20230726	1.14	Y	003850	500	343 억		4048213	N	N	32563	N	00	N
154	20231103	160142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9100	20	2	0.22	2237431410	247109	138.68	9120	9170	8960	11800	6360	9080	9054.43	5.95	0	-35296	9273	9176	9013	8916	8753	9225	8965	343	2720	500	6710	10	1	68690000	6251	14.92	1.15	12	0.36	610.00	7889.00	11550	20221117	-21.21	7440	20230726	22.31	10870	-16.28	20231012	7440	22.31	20230726	11550	-21.21	20221117	7440	22.31	20230726	1.16	Y	003850	500	343 억		4086609	N	N	32563	N	00	N
155	20231103	150143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9160	80	2	0.88	1874585310	207412	116.40	9120	9160	8960	11800	6360	9080	9037.98	5.95	0	-24915	9273	9176	9013	8916	8753	9225	8965	343	2720	500	6710	10	1	68690000	6292	15.02	1.16	12	0.30	610.00	7889.00	11550	20221117	-20.69	7440	20230726	23.12	10870	-15.73	20231012	7440	23.12	20230726	11550	-20.69	20221117	7440	23.12	20230726	1.16	Y	003850	500	343 억		4086609	N	N	17355	N	00	N
156	20231103	140142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9020	-60	5	-0.66	1403722410	155442	87.23	9120	9130	8960	11800	6360	9080	9030.52	5.95	0	-44282	9273	9176	9013	8916	8753	9225	8965	343	2720	500	6710	10	1	68690000	6196	14.79	1.14	12	0.23	610.00	7889.00	11550	20221117	-21.90	7440	20230726	21.24	10870	-17.02	20231012	7440	21.24	20230726	11550	-21.90	20221117	7440	21.24	20230726	1.16	Y	003850	500	343 억		4086609	N	N	17355	N	00	N
157	20231103	130142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9030	-50	5	-0.55	1226175940	135759	76.19	9120	9130	8960	11800	6360	9080	9032.00	5.95	0	-45325	9273	9176	9013	8916	8753	9225	8965	343	2720	500	6710	10	1	68690000	6203	14.80	1.14	12	0.20	610.00	7889.00	11550	20221117	-21.82	7440	20230726	21.37	10870	-16.93	20231012	7440	21.37	20230726	11550	-21.82	20221117	7440	21.37	20230726	1.16	Y	003850	500	343 억		4086609	N	N	17355	N	00	N
158	20231103	120142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9040	-40	5	-0.44	1053618960	116668	65.47	9120	9130	8960	11800	6360	9080	9030.92	5.95	0	-45831	9273	9176	9013	8916	8753	9225	8965	343	2720	500	6710	10	1	68690000	6210	14.82	1.15	12	0.17	610.00	7889.00	11550	20221117	-21.73	7440	20230726	21.51	10870	-16.84	20231012	7440	21.51	20230726	11550	-21.73	20221117	7440	21.51	20230726	1.16	Y	003850	500	343 억		4086609	N	N	17355	N	00	N
159	20231103	110144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9040	-40	5	-0.44	801134300	88708	49.78	9120	9130	8960	11800	6360	9080	9031.14	5.95	0	-44034	9273	9176	9013	8916	8753	9225	8965	343	2720	500	6710	10	1	68690000	6210	14.82	1.15	12	0.13	610.00	7889.00	11550	20221117	-21.73	7440	20230726	21.51	10870	-16.84	20231012	7440	21.51	20230726	11550	-21.73	20221117	7440	21.51	20230726	1.16	Y	003850	500	343 억		4086609	N	N	17355	N	00	N
160	20231103	100142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9020	-60	5	-0.66	644543520	71413	40.08	9120	9130	8960	11800	6360	9080	9025.58	5.95	0	-38397	9273	9176	9013	8916	8753	9225	8965	343	2720	500	6710	10	1	68690000	6196	14.79	1.14	12	0.10	610.00	7889.00	11550	20221117	-21.90	7440	20230726	21.24	10870	-17.02	20231012	7440	21.24	20230726	11550	-21.90	20221117	7440	21.24	20230726	1.16	Y	003850	500	343 억		4086609	N	N	17355	N	00	N
161	20231103	090143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9090	10	2	0.11	14655440	1609	0.90	9120	9120	9090	11800	6360	9080	9108.42	5.95	0	-813	9273	9176	9013	8916	8753	9225	8965	343	2720	500	6710	10	1	68690000	6244	14.90	1.15	12	0.00	610.00	7889.00	11550	20221117	-21.30	7440	20230726	22.18	10870	-16.38	20231012	7440	22.18	20230726	11550	-21.30	20221117	7440	22.18	20230726	1.16	Y	003850	500	343 억		4086609	N	N	17355	N	00	N
162	20231102	160142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9080	300	2	3.42	1602420630	177802	56.03	8860	9110	8850	11410	6150	8780	9012.05	5.92	0	27707	9193	8986	8853	8646	8513	8920	8580	343	2630	500	6490	10	1	68690000	6237	14.89	1.15	12	0.26	610.00	7889.00	11550	20221117	-21.39	7440	20230726	22.04	10870	-16.47	20231012	7440	22.04	20230726	11550	-21.39	20221117	7440	22.04	20230726	1.16	Y	003850	500	343 억		4063960	N	N	17355	N	00	N
163	20231102	150143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9100	320	2	3.64	1429094760	158704	50.01	8860	9110	8850	11410	6150	8780	9004.78	5.92	0	27014	9193	8986	8853	8646	8513	8920	8580	343	2630	500	6490	10	1	68690000	6251	14.92	1.15	12	0.23	610.00	7889.00	11550	20221117	-21.21	7440	20230726	22.31	10870	-16.28	20231012	7440	22.31	20230726	11550	-21.21	20221117	7440	22.31	20230726	1.16	Y	003850	500	343 억		4063960	N	N	88743	N	00	N
164	20231102	140142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9050	270	2	3.08	1266862480	140820	44.38	8860	9110	8850	11410	6150	8780	8996.32	5.92	0	21238	9193	8986	8853	8646	8513	8920	8580	343	2630	500	6490	10	1	68690000	6216	14.84	1.15	12	0.21	610.00	7889.00	11550	20221117	-21.65	7440	20230726	21.64	10870	-16.74	20231012	7440	21.64	20230726	11550	-21.65	20221117	7440	21.64	20230726	1.16	Y	003850	500	343 억		4063960	N	N	88743	N	00	N
165	20231102	130142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9090	310	2	3.53	1146186840	127487	40.17	8860	9110	8850	11410	6150	8780	8990.62	5.92	0	16583	9193	8986	8853	8646	8513	8920	8580	343	2630	500	6490	10	1	68690000	6244	14.90	1.15	12	0.19	610.00	7889.00	11550	20221117	-21.30	7440	20230726	22.18	10870	-16.38	20231012	7440	22.18	20230726	11550	-21.30	20221117	7440	22.18	20230726	1.16	Y	003850	500	343 억		4063960	N	N	88743	N	00	N
166	20231102	120141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9070	290	2	3.30	1019353950	113516	35.77	8860	9080	8850	11410	6150	8780	8979.83	5.92	0	14345	9193	8986	8853	8646	8513	8920	8580	343	2630	500	6490	10	1	68690000	6230	14.87	1.15	12	0.17	610.00	7889.00	11550	20221117	-21.47	7440	20230726	21.91	10870	-16.56	20231012	7440	21.91	20230726	11550	-21.47	20221117	7440	21.91	20230726	1.16	Y	003850	500	343 억		4063960	N	N	88743	N	00	N
167	20231102	110140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9020	240	2	2.73	801023380	89375	28.16	8860	9060	8850	11410	6150	8780	8962.50	5.92	0	5972	9193	8986	8853	8646	8513	8920	8580	343	2630	500	6490	10	1	68690000	6196	14.79	1.14	12	0.13	610.00	7889.00	11550	20221117	-21.90	7440	20230726	21.24	10870	-17.02	20231012	7440	21.24	20230726	11550	-21.90	20221117	7440	21.24	20230726	1.16	Y	003850	500	343 억		4063960	N	N	88743	N	00	N
168	20231102	100142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8980	200	2	2.28	493520450	55281	17.42	8860	9000	8850	11410	6150	8780	8927.49	5.92	0	6839	9193	8986	8853	8646	8513	8920	8580	343	2630	500	6490	10	1	68690000	6168	14.72	1.14	12	0.08	610.00	7889.00	11550	20221117	-22.25	7440	20230726	20.70	10870	-17.39	20231012	7440	20.70	20230726	11550	-22.25	20221117	7440	20.70	20230726	1.16	Y	003850	500	343 억		4063960	N	N	88743	N	00	N
169	20231102	090142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8900	120	2	1.37	115482710	13030	4.11	8860	8900	8860	11410	6150	8780	8862.83	5.92	0	5428	9193	8986	8853	8646	8513	8920	8580	343	2630	500	6490	10	1	68690000	6113	14.59	1.13	12	0.02	610.00	7889.00	11550	20221117	-22.94	7440	20230726	19.62	10870	-18.12	20231012	7440	19.62	20230726	11550	-22.94	20221117	7440	19.62	20230726	1.16	Y	003850	500	343 억		4063960	N	N	88743	N	00	N
170	20231101	160141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8780	-220	5	-2.44	2800684190	316505	105.87	9000	9060	8720	11700	6300	9000	8848.81	6.00	0	-54524	9400	9200	9030	8830	8660	9115	8745	343	2700	500	6660	10	1	68690000	6031	14.39	1.11	12	0.46	610.00	7889.00	11550	20221117	-23.98	7440	20230726	18.01	10870	-19.23	20231012	7440	18.01	20230726	11550	-23.98	20221117	7440	18.01	20230726	1.14	Y	003850	500	343 억		4119726	N	N	88593	N	00	N
171	20231101	150141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8780	-220	5	-2.44	2507225200	283063	94.68	9000	9060	8720	11700	6300	9000	8857.48	6.00	0	-60936	9400	9200	9030	8830	8660	9115	8745	343	2700	500	6660	10	1	68690000	6031	14.39	1.11	12	0.41	610.00	7889.00	11550	20221117	-23.98	7440	20230726	18.01	10870	-19.23	20231012	7440	18.01	20230726	11550	-23.98	20221117	7440	18.01	20230726	1.14	Y	003850	500	343 억		4119726	N	N	44662	N	00	N
172	20231101	140140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8760	-240	5	-2.67	2003044510	225488	75.42	9000	9060	8750	11700	6300	9000	8883.15	6.00	0	-65083	9400	9200	9030	8830	8660	9115	8745	343	2700	500	6660	10	1	68690000	6017	14.36	1.11	12	0.33	610.00	7889.00	11550	20221117	-24.16	7440	20230726	17.74	10870	-19.41	20231012	7440	17.74	20230726	11550	-24.16	20221117	7440	17.74	20230726	1.14	Y	003850	500	343 억		4119726	N	N	44662	N	00	N
173	20231101	130142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8850	-150	5	-1.67	1348325770	151104	50.54	9000	9060	8830	11700	6300	9000	8923.16	6.00	0	-63896	9400	9200	9030	8830	8660	9115	8745	343	2700	500	6660	10	1	68690000	6079	14.51	1.12	12	0.22	610.00	7889.00	11550	20221117	-23.38	7440	20230726	18.95	10870	-18.58	20231012	7440	18.95	20230726	11550	-23.38	20221117	7440	18.95	20230726	1.14	Y	003850	500	343 억		4119726	N	N	44662	N	00	N
174	20231101	120143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8850	-150	5	-1.67	1180148140	132138	44.20	9000	9060	8830	11700	6300	9000	8931.18	6.00	0	-57568	9400	9200	9030	8830	8660	9115	8745	343	2700	500	6660	10	1	68690000	6079	14.51	1.12	12	0.19	610.00	7889.00	11550	20221117	-23.38	7440	20230726	18.95	10870	-18.58	20231012	7440	18.95	20230726	11550	-23.38	20221117	7440	18.95	20230726	1.14	Y	003850	500	343 억		4119726	N	N	44662	N	00	N
175	20231101	110143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8880	-120	5	-1.33	711307230	79227	26.50	9000	9060	8870	11700	6300	9000	8978.09	6.00	0	-32966	9400	9200	9030	8830	8660	9115	8745	343	2700	500	6660	10	1	68690000	6100	14.56	1.13	12	0.12	610.00	7889.00	11550	20221117	-23.12	7440	20230726	19.35	10870	-18.31	20231012	7440	19.35	20230726	11550	-23.12	20221117	7440	19.35	20230726	1.14	Y	003850	500	343 억		4119726	N	N	44662	N	00	N
176	20231101	100143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	9010	10	2	0.11	344665410	38258	12.80	9000	9060	8980	11700	6300	9000	9008.98	6.00	0	-11850	9400	9200	9030	8830	8660	9115	8745	343	2700	500	6660	10	1	68690000	6189	14.77	1.14	12	0.06	610.00	7889.00	11550	20221117	-21.99	7440	20230726	21.10	10870	-17.11	20231012	7440	21.10	20230726	11550	-21.99	20221117	7440	21.10	20230726	1.14	Y	003850	500	343 억		4119726	N	N	44662	N	00	N
177	20231101	090143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	8990	-10	5	-0.11	50401860	5598	1.87	9000	9030	8980	11700	6300	9000	9003.55	6.00	0	-2664	9400	9200	9030	8830	8660	9115	8745	343	2700	500	6660	10	1	68690000	6175	14.74	1.14	12	0.01	610.00	7889.00	11550	20221117	-22.16	7440	20230726	20.83	10870	-17.30	20231012	7440	20.83	20230726	11550	-22.16	20221117	7440	20.83	20230726	1.14	Y	003850	500	343 억		4119726	N	N	44662	N	00	N