KissMeData/234080/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161048	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12660	10	2	0.08	233786980	18586	160.27	12700	12700	12520	16440	8860	12650	12578.59	3.80	-9257	12830	12740	12640	12550	12450	12785	12595	396	3790	2500	9100	10	1	15834554	2005	13.40	1.36	12	0.12	945.00	9289.00	15160	20230816	-16.49	11050	20230317	14.57	15160	-16.49	20230816	11050	14.57	20230317	15160	-16.49	20230816	11050	14.57	20230317	0.32	N	234080	2500	395 억	601218	N	N	0	N	N
3	20231130	151047	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12590	-60	5	-0.47	230681810	18340	158.14	12700	12700	12520	16440	8860	12650	12578.07	3.80	-9046	12830	12740	12640	12550	12450	12785	12595	396	3790	2500	9100	10	1	15834554	1994	13.32	1.36	12	0.12	945.00	9289.00	15160	20230816	-16.95	11050	20230317	13.94	15160	-16.95	20230816	11050	13.94	20230317	15160	-16.95	20230816	11050	13.94	20230317	0.32	N	234080	2500	395 억	601218	N	N	0	N	N
4	20231130	141044	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12530	-120	5	-0.95	199423410	15850	136.67	12700	12700	12530	16440	8860	12650	12581.92	3.80	-7887	12830	12740	12640	12550	12450	12785	12595	396	3790	2500	9100	10	1	15834554	1984	13.26	1.35	12	0.10	945.00	9289.00	15160	20230816	-17.35	11050	20230317	13.39	15160	-17.35	20230816	11050	13.39	20230317	15160	-17.35	20230816	11050	13.39	20230317	0.32	N	234080	2500	395 억	601218	N	N	0	N	N
5	20231130	131043	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12610	-40	5	-0.32	128467940	10200	87.95	12700	12700	12560	16440	8860	12650	12594.90	3.80	-5261	12830	12740	12640	12550	12450	12785	12595	396	3790	2500	9100	10	1	15834554	1997	13.34	1.36	12	0.06	945.00	9289.00	15160	20230816	-16.82	11050	20230317	14.12	15160	-16.82	20230816	11050	14.12	20230317	15160	-16.82	20230816	11050	14.12	20230317	0.32	N	234080	2500	395 억	601218	N	N	0	N	N
6	20231130	121056	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12600	-50	5	-0.40	94733800	7524	64.88	12700	12700	12560	16440	8860	12650	12590.88	3.80	-3937	12830	12740	12640	12550	12450	12785	12595	396	3790	2500	9100	10	1	15834554	1995	13.33	1.36	12	0.05	945.00	9289.00	15160	20230816	-16.89	11050	20230317	14.03	15160	-16.89	20230816	11050	14.03	20230317	15160	-16.89	20230816	11050	14.03	20230317	0.32	N	234080	2500	395 억	601218	N	N	0	N	N
7	20231130	111051	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12580	-70	5	-0.55	67579700	5366	46.27	12700	12700	12560	16440	8860	12650	12594.06	3.80	-3037	12830	12740	12640	12550	12450	12785	12595	396	3790	2500	9100	10	1	15834554	1992	13.31	1.35	12	0.03	945.00	9289.00	15160	20230816	-17.02	11050	20230317	13.85	15160	-17.02	20230816	11050	13.85	20230317	15160	-17.02	20230816	11050	13.85	20230317	0.32	N	234080	2500	395 억	601218	N	N	0	N	N
8	20231130	101044	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12580	-70	5	-0.55	36141750	2868	24.73	12700	12700	12560	16440	8860	12650	12601.73	3.80	-2079	12830	12740	12640	12550	12450	12785	12595	396	3790	2500	9100	10	1	15834554	1992	13.31	1.35	12	0.02	945.00	9289.00	15160	20230816	-17.02	11050	20230317	13.85	15160	-17.02	20230816	11050	13.85	20230317	15160	-17.02	20230816	11050	13.85	20230317	0.32	N	234080	2500	395 억	601218	N	N	0	N	N
9	20231130	091043	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12620	-30	5	-0.24	4894380	387	3.34	12700	12700	12620	16440	8860	12650	12646.98	3.80	-84	12830	12740	12640	12550	12450	12785	12595	396	3790	2500	9100	10	1	15834554	1998	13.35	1.36	12	0.00	945.00	9289.00	15160	20230816	-16.75	11050	20230317	14.21	15160	-16.75	20230816	11050	14.21	20230317	15160	-16.75	20230816	11050	14.21	20230317	0.32	N	234080	2500	395 억	601218	N	N	0	N	N
10	20231129	161039	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12650	70	2	0.56	146474930	11596	71.37	12580	12730	12540	16350	8810	12580	12631.50	3.80	-498	12880	12730	12600	12450	12320	12665	12385	396	3770	2500	9050	10	1	15834554	2003	13.39	1.36	12	0.07	945.00	9289.00	15160	20230816	-16.56	11050	20230317	14.48	15160	-16.56	20230816	11050	14.48	20230317	15160	-16.56	20230816	11050	14.48	20230317	0.32	N	234080	2500	395 억	601716	N	N	0	N	N
11	20231129	151050	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12620	40	2	0.32	141065940	11167	68.73	12580	12730	12540	16350	8810	12580	12632.39	3.80	-315	12880	12730	12600	12450	12320	12665	12385	396	3770	2500	9050	10	1	15834554	1998	13.35	1.36	12	0.07	945.00	9289.00	15160	20230816	-16.75	11050	20230317	14.21	15160	-16.75	20230816	11050	14.21	20230317	15160	-16.75	20230816	11050	14.21	20230317	0.32	N	234080	2500	395 억	601716	N	N	0	N	N
12	20231129	141043	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12600	20	2	0.16	128662190	10182	62.67	12580	12730	12540	16350	8810	12580	12636.24	3.80	-121	12880	12730	12600	12450	12320	12665	12385	396	3770	2500	9050	10	1	15834554	1995	13.33	1.36	12	0.06	945.00	9289.00	15160	20230816	-16.89	11050	20230317	14.03	15160	-16.89	20230816	11050	14.03	20230317	15160	-16.89	20230816	11050	14.03	20230317	0.32	N	234080	2500	395 억	601716	N	N	0	N	N
13	20231129	131043	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12640	60	2	0.48	118858360	9406	57.89	12580	12730	12540	16350	8810	12580	12636.44	3.80	29	12880	12730	12600	12450	12320	12665	12385	396	3770	2500	9050	10	1	15834554	2001	13.38	1.36	12	0.06	945.00	9289.00	15160	20230816	-16.62	11050	20230317	14.39	15160	-16.62	20230816	11050	14.39	20230317	15160	-16.62	20230816	11050	14.39	20230317	0.32	N	234080	2500	395 억	601716	N	N	0	N	N
14	20231129	121045	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12640	60	2	0.48	107684350	8524	52.46	12580	12730	12540	16350	8810	12580	12633.08	3.80	22	12880	12730	12600	12450	12320	12665	12385	396	3770	2500	9050	10	1	15834554	2001	13.38	1.36	12	0.05	945.00	9289.00	15160	20230816	-16.62	11050	20230317	14.39	15160	-16.62	20230816	11050	14.39	20230317	15160	-16.62	20230816	11050	14.39	20230317	0.32	N	234080	2500	395 억	601716	N	N	0	N	N
15	20231129	111045	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12650	70	2	0.56	104004240	8233	50.67	12580	12730	12540	16350	8810	12580	12632.61	3.80	51	12880	12730	12600	12450	12320	12665	12385	396	3770	2500	9050	10	1	15834554	2003	13.39	1.36	12	0.05	945.00	9289.00	15160	20230816	-16.56	11050	20230317	14.48	15160	-16.56	20230816	11050	14.48	20230317	15160	-16.56	20230816	11050	14.48	20230317	0.32	N	234080	2500	395 억	601716	N	N	0	N	N
16	20231129	101042	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12670	90	2	0.72	59868420	4747	29.22	12580	12730	12540	16350	8810	12580	12611.84	3.80	-57	12880	12730	12600	12450	12320	12665	12385	396	3770	2500	9050	10	1	15834554	2006	13.41	1.36	12	0.03	945.00	9289.00	15160	20230816	-16.42	11050	20230317	14.66	15160	-16.42	20230816	11050	14.66	20230317	15160	-16.42	20230816	11050	14.66	20230317	0.32	N	234080	2500	395 억	601716	N	N	0	N	N
17	20231129	091038	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12550	-30	5	-0.24	14756420	1175	7.23	12580	12580	12540	16350	8810	12580	12558.66	3.80	-179	12880	12730	12600	12450	12320	12665	12385	396	3770	2500	9050	10	1	15834554	1987	13.28	1.35	12	0.01	945.00	9289.00	15160	20230816	-17.22	11050	20230317	13.57	15160	-17.22	20230816	11050	13.57	20230317	15160	-17.22	20230816	11050	13.57	20230317	0.32	N	234080	2500	395 억	601716	N	N	0	N	N
18	20231128	161038	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12580	-30	5	-0.24	204064190	16230	167.54	12750	12750	12470	16390	8830	12610	12573.23	3.82	-2597	12803	12706	12633	12536	12463	12670	12500	396	3780	2500	9070	10	1	15834554	1992	13.31	1.35	12	0.10	945.00	9289.00	15160	20230816	-17.02	11050	20230317	13.85	15160	-17.02	20230816	11050	13.85	20230317	15160	-17.02	20230816	11050	13.85	20230317	0.32	N	234080	2500	395 억	604405	N	N	0	N	N
19	20231128	150928	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12590	-20	5	-0.16	193402550	15383	158.80	12750	12750	12470	16390	8830	12610	12572.49	3.82	-2527	12803	12706	12633	12536	12463	12670	12500	396	3780	2500	9070	10	1	15834554	1994	13.32	1.36	12	0.10	945.00	9289.00	15160	20230816	-16.95	11050	20230317	13.94	15160	-16.95	20230816	11050	13.94	20230317	15160	-16.95	20230816	11050	13.94	20230317	0.32	N	234080	2500	395 억	604405	N	N	0	N	N
20	20231128	141039	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12620	10	2	0.08	162614170	12937	133.55	12750	12750	12470	16390	8830	12610	12569.70	3.82	-2017	12803	12706	12633	12536	12463	12670	12500	396	3780	2500	9070	10	1	15834554	1998	13.35	1.36	12	0.08	945.00	9289.00	15160	20230816	-16.75	11050	20230317	14.21	15160	-16.75	20230816	11050	14.21	20230317	15160	-16.75	20230816	11050	14.21	20230317	0.32	N	234080	2500	395 억	604405	N	N	0	N	N
21	20231128	131031	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12580	-30	5	-0.24	159878390	12720	131.31	12750	12750	12470	16390	8830	12610	12569.06	3.82	-1878	12803	12706	12633	12536	12463	12670	12500	396	3780	2500	9070	10	1	15834554	1992	13.31	1.35	12	0.08	945.00	9289.00	15160	20230816	-17.02	11050	20230317	13.85	15160	-17.02	20230816	11050	13.85	20230317	15160	-17.02	20230816	11050	13.85	20230317	0.32	N	234080	2500	395 억	604405	N	N	0	N	N
22	20231128	121038	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12620	10	2	0.08	142776270	11363	117.30	12750	12750	12470	16390	8830	12610	12565.02	3.82	-1058	12803	12706	12633	12536	12463	12670	12500	396	3780	2500	9070	10	1	15834554	1998	13.35	1.36	12	0.07	945.00	9289.00	15160	20230816	-16.75	11050	20230317	14.21	15160	-16.75	20230816	11050	14.21	20230317	15160	-16.75	20230816	11050	14.21	20230317	0.32	N	234080	2500	395 억	604405	N	N	0	N	N
23	20231128	111038	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12600	-10	5	-0.08	134376130	10697	110.43	12750	12750	12470	16390	8830	12610	12562.04	3.82	-944	12803	12706	12633	12536	12463	12670	12500	396	3780	2500	9070	10	1	15834554	1995	13.33	1.36	12	0.07	945.00	9289.00	15160	20230816	-16.89	11050	20230317	14.03	15160	-16.89	20230816	11050	14.03	20230317	15160	-16.89	20230816	11050	14.03	20230317	0.32	N	234080	2500	395 억	604405	N	N	0	N	N
24	20231128	101032	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12560	-50	5	-0.40	127240520	10129	104.56	12750	12750	12470	16390	8830	12610	12562.00	3.82	-733	12803	12706	12633	12536	12463	12670	12500	396	3780	2500	9070	10	1	15834554	1989	13.29	1.35	12	0.06	945.00	9289.00	15160	20230816	-17.15	11050	20230317	13.67	15160	-17.15	20230816	11050	13.67	20230317	15160	-17.15	20230816	11050	13.67	20230317	0.32	N	234080	2500	395 억	604405	N	N	0	N	N
25	20231128	091034	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12640	30	2	0.24	6924360	546	5.64	12750	12750	12630	16390	8830	12610	12681.98	3.82	-133	12803	12706	12633	12536	12463	12670	12500	396	3780	2500	9070	10	1	15834554	2001	13.38	1.36	12	0.00	945.00	9289.00	15160	20230816	-16.62	11050	20230317	14.39	15160	-16.62	20230816	11050	14.39	20230317	15160	-16.62	20230816	11050	14.39	20230317	0.32	N	234080	2500	395 억	604405	N	N	0	N	N
26	20231127	161026	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12610	10	2	0.08	121590710	9656	92.77	12700	12730	12560	16380	8820	12600	12592.24	3.84	-3221	12773	12686	12643	12556	12513	12665	12535	396	3780	2500	9070	10	1	15834554	1997	13.34	1.36	12	0.06	945.00	9289.00	15160	20230816	-16.82	11050	20230317	14.12	15160	-16.82	20230816	11050	14.12	20230317	15160	-16.82	20230816	11050	14.12	20230317	0.32	N	234080	2500	395 억	607740	N	N	0	N	N
27	20231127	151037	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12600	0	3	0.00	119917010	9523	91.49	12700	12730	12560	16380	8820	12600	12592.36	3.84	-3216	12773	12686	12643	12556	12513	12665	12535	396	3780	2500	9070	10	1	15834554	1995	13.33	1.36	12	0.06	945.00	9289.00	15160	20230816	-16.89	11050	20230317	14.03	15160	-16.89	20230816	11050	14.03	20230317	15160	-16.89	20230816	11050	14.03	20230317	0.32	N	234080	2500	395 억	607740	N	N	0	N	N
28	20231127	141035	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12580	-20	5	-0.16	83298580	6610	63.50	12700	12730	12570	16380	8820	12600	12601.90	3.84	-2466	12773	12686	12643	12556	12513	12665	12535	396	3780	2500	9070	10	1	15834554	1992	13.31	1.35	12	0.04	945.00	9289.00	15160	20230816	-17.02	11050	20230317	13.85	15160	-17.02	20230816	11050	13.85	20230317	15160	-17.02	20230816	11050	13.85	20230317	0.32	N	234080	2500	395 억	607740	N	N	0	N	N
29	20231127	131037	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12600	0	3	0.00	58202180	4614	44.33	12700	12730	12570	16380	8820	12600	12614.26	3.84	-1784	12773	12686	12643	12556	12513	12665	12535	396	3780	2500	9070	10	1	15834554	1995	13.33	1.36	12	0.03	945.00	9289.00	15160	20230816	-16.89	11050	20230317	14.03	15160	-16.89	20230816	11050	14.03	20230317	15160	-16.89	20230816	11050	14.03	20230317	0.32	N	234080	2500	395 억	607740	N	N	0	N	N
30	20231127	121042	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12590	-10	5	-0.08	46522130	3686	35.41	12700	12730	12580	16380	8820	12600	12621.30	3.84	-1091	12773	12686	12643	12556	12513	12665	12535	396	3780	2500	9070	10	1	15834554	1994	13.32	1.36	12	0.02	945.00	9289.00	15160	20230816	-16.95	11050	20230317	13.94	15160	-16.95	20230816	11050	13.94	20230317	15160	-16.95	20230816	11050	13.94	20230317	0.32	N	234080	2500	395 억	607740	N	N	0	N	N
31	20231127	111024	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12650	50	2	0.40	34045430	2696	25.90	12700	12730	12580	16380	8820	12600	12628.13	3.84	-878	12773	12686	12643	12556	12513	12665	12535	396	3780	2500	9070	10	1	15834554	2003	13.39	1.36	12	0.02	945.00	9289.00	15160	20230816	-16.56	11050	20230317	14.48	15160	-16.56	20230816	11050	14.48	20230317	15160	-16.56	20230816	11050	14.48	20230317	0.32	N	234080	2500	395 억	607740	N	N	0	N	N
32	20231127	101022	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12590	-10	5	-0.08	28046070	2220	21.33	12700	12730	12590	16380	8820	12600	12633.36	3.84	-849	12773	12686	12643	12556	12513	12665	12535	396	3780	2500	9070	10	1	15834554	1994	13.32	1.36	12	0.01	945.00	9289.00	15160	20230816	-16.95	11050	20230317	13.94	15160	-16.95	20230816	11050	13.94	20230317	15160	-16.95	20230816	11050	13.94	20230317	0.32	N	234080	2500	395 억	607740	N	N	0	N	N
33	20231127	091027	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12730	130	2	1.03	7346810	580	5.57	12700	12730	12590	16380	8820	12600	12666.91	3.84	-246	12773	12686	12643	12556	12513	12665	12535	396	3780	2500	9070	10	1	15834554	2016	13.47	1.37	12	0.00	945.00	9289.00	15160	20230816	-16.03	11050	20230317	15.20	15160	-16.03	20230816	11050	15.20	20230317	15160	-16.03	20230816	11050	15.20	20230317	0.32	N	234080	2500	395 억	607740	N	N	0	N	N
34	20231124	161019	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12600	-80	5	-0.63	131224180	10364	89.33	12730	12730	12600	16480	8880	12680	12661.58	3.85	-2677	12746	12712	12666	12632	12586	12720	12640	396	3800	2500	9120	10	1	15834554	1995	13.33	1.36	12	0.07	945.00	9289.00	15160	20230816	-16.89	11050	20230317	14.03	15160	-16.89	20230816	11050	14.03	20230317	15160	-16.89	20230816	11050	14.03	20230317	0.28	N	234080	2500	395 억	610421	N	N	0	N	N
35	20231124	151028	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12600	-80	5	-0.63	111945740	8835	76.15	12730	12730	12600	16480	8880	12680	12670.71	3.85	-2609	12746	12712	12666	12632	12586	12720	12640	396	3800	2500	9120	10	1	15834554	1995	13.33	1.36	12	0.06	945.00	9289.00	15160	20230816	-16.89	11050	20230317	14.03	15160	-16.89	20230816	11050	14.03	20230317	15160	-16.89	20230816	11050	14.03	20230317	0.28	N	234080	2500	395 억	610421	N	N	0	N	N
36	20231124	141026	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12620	-60	5	-0.47	87888470	6930	59.73	12730	12730	12620	16480	8880	12680	12682.32	3.85	-2093	12746	12712	12666	12632	12586	12720	12640	396	3800	2500	9120	10	1	15834554	1998	13.35	1.36	12	0.04	945.00	9289.00	15160	20230816	-16.75	11050	20230317	14.21	15160	-16.75	20230816	11050	14.21	20230317	15160	-16.75	20230816	11050	14.21	20230317	0.28	N	234080	2500	395 억	610421	N	N	0	N	N
37	20231124	131022	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12690	10	2	0.08	71133340	5606	48.32	12730	12730	12660	16480	8880	12680	12688.79	3.85	-858	12746	12712	12666	12632	12586	12720	12640	396	3800	2500	9120	10	1	15834554	2009	13.43	1.37	12	0.04	945.00	9289.00	15160	20230816	-16.29	11050	20230317	14.84	15160	-16.29	20230816	11050	14.84	20230317	15160	-16.29	20230816	11050	14.84	20230317	0.28	N	234080	2500	395 억	610421	N	N	0	N	N
38	20231124	121030	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12700	20	2	0.16	38630520	3043	26.23	12730	12730	12670	16480	8880	12680	12694.88	3.85	-834	12746	12712	12666	12632	12586	12720	12640	396	3800	2500	9120	10	1	15834554	2011	13.44	1.37	12	0.02	945.00	9289.00	15160	20230816	-16.23	11050	20230317	14.93	15160	-16.23	20230816	11050	14.93	20230317	15160	-16.23	20230816	11050	14.93	20230317	0.28	N	234080	2500	395 억	610421	N	N	0	N	N
39	20231124	111025	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12700	20	2	0.16	27335760	2154	18.57	12730	12730	12670	16480	8880	12680	12690.70	3.85	-527	12746	12712	12666	12632	12586	12720	12640	396	3800	2500	9120	10	1	15834554	2011	13.44	1.37	12	0.01	945.00	9289.00	15160	20230816	-16.23	11050	20230317	14.93	15160	-16.23	20230816	11050	14.93	20230317	15160	-16.23	20230816	11050	14.93	20230317	0.28	N	234080	2500	395 억	610421	N	N	0	N	N
40	20231124	101027	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12700	20	2	0.16	20096060	1584	13.65	12730	12730	12670	16480	8880	12680	12686.91	3.85	-315	12746	12712	12666	12632	12586	12720	12640	396	3800	2500	9120	10	1	15834554	2011	13.44	1.37	12	0.01	945.00	9289.00	15160	20230816	-16.23	11050	20230317	14.93	15160	-16.23	20230816	11050	14.93	20230317	15160	-16.23	20230816	11050	14.93	20230317	0.28	N	234080	2500	395 억	610421	N	N	0	N	N
41	20231124	091022	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12700	20	2	0.16	6098970	481	4.15	12730	12730	12670	16480	8880	12680	12679.77	3.85	-99	12746	12712	12666	12632	12586	12720	12640	396	3800	2500	9120	10	1	15834554	2011	13.44	1.37	12	0.00	945.00	9289.00	15160	20230816	-16.23	11050	20230317	14.93	15160	-16.23	20230816	11050	14.93	20230317	15160	-16.23	20230816	11050	14.93	20230317	0.28	N	234080	2500	395 억	610421	N	N	0	N	N
42	20231123	161007	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12680	50	2	0.40	135817520	10726	41.18	12680	12700	12620	16410	8850	12630	12662.45	3.84	1710	12790	12710	12610	12530	12430	12660	12480	396	3780	2500	9090	10	1	15834554	2008	13.42	1.37	12	0.07	945.00	9289.00	15160	20230816	-16.36	11050	20230317	14.75	15160	-16.36	20230816	11050	14.75	20230317	15160	-16.36	20230816	11050	14.75	20230317	0.25	N	234080	2500	395 억	608724	N	N	1	N	N
43	20231123	151044	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12690	60	2	0.48	129458700	10224	39.25	12680	12700	12620	16410	8850	12630	12662.24	3.84	1512	12790	12710	12610	12530	12430	12660	12480	396	3780	2500	9090	10	1	15834554	2009	13.43	1.37	12	0.06	945.00	9289.00	15160	20230816	-16.29	11050	20230317	14.84	15160	-16.29	20230816	11050	14.84	20230317	15160	-16.29	20230816	11050	14.84	20230317	0.25	N	234080	2500	395 억	608724	N	N	1	N	N
44	20231123	141044	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12650	20	2	0.16	74576560	5893	22.62	12680	12690	12620	16410	8850	12630	12655.11	3.84	721	12790	12710	12610	12530	12430	12660	12480	396	3780	2500	9090	10	1	15834554	2003	13.39	1.36	12	0.04	945.00	9289.00	15160	20230816	-16.56	11050	20230317	14.48	15160	-16.56	20230816	11050	14.48	20230317	15160	-16.56	20230816	11050	14.48	20230317	0.25	N	234080	2500	395 억	608724	N	N	1	N	N
45	20231123	131041	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12680	50	2	0.40	65182540	5151	19.77	12680	12690	12620	16410	8850	12630	12654.35	3.84	831	12790	12710	12610	12530	12430	12660	12480	396	3780	2500	9090	10	1	15834554	2008	13.42	1.37	12	0.03	945.00	9289.00	15160	20230816	-16.36	11050	20230317	14.75	15160	-16.36	20230816	11050	14.75	20230317	15160	-16.36	20230816	11050	14.75	20230317	0.25	N	234080	2500	395 억	608724	N	N	1	N	N
46	20231123	121025	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12670	40	2	0.32	59600150	4710	18.08	12680	12690	12620	16410	8850	12630	12653.96	3.84	861	12790	12710	12610	12530	12430	12660	12480	396	3780	2500	9090	10	1	15834554	2006	13.41	1.36	12	0.03	945.00	9289.00	15160	20230816	-16.42	11050	20230317	14.66	15160	-16.42	20230816	11050	14.66	20230317	15160	-16.42	20230816	11050	14.66	20230317	0.25	N	234080	2500	395 억	608724	N	N	1	N	N
47	20231123	111053	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12670	40	2	0.32	41097610	3249	12.47	12680	12680	12620	16410	8850	12630	12649.31	3.84	64	12790	12710	12610	12530	12430	12660	12480	396	3780	2500	9090	10	1	15834554	2006	13.41	1.36	12	0.02	945.00	9289.00	15160	20230816	-16.42	11050	20230317	14.66	15160	-16.42	20230816	11050	14.66	20230317	15160	-16.42	20230816	11050	14.66	20230317	0.25	N	234080	2500	395 억	608724	N	N	1	N	N
48	20231123	101027	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12660	30	2	0.24	13443500	1062	4.08	12680	12680	12620	16410	8850	12630	12658.66	3.84	-91	12790	12710	12610	12530	12430	12660	12480	396	3780	2500	9090	10	1	15834554	2005	13.40	1.36	12	0.01	945.00	9289.00	15160	20230816	-16.49	11050	20230317	14.57	15160	-16.49	20230816	11050	14.57	20230317	15160	-16.49	20230816	11050	14.57	20230317	0.25	N	234080	2500	395 억	608724	N	N	1	N	N
49	20231123	091023	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12680	50	2	0.40	1152300	91	0.35	12680	12680	12620	16410	8850	12630	12662.64	3.84	-30	12790	12710	12610	12530	12430	12660	12480	396	3780	2500	9090	10	1	15834554	2008	13.42	1.37	12	0.00	945.00	9289.00	15160	20230816	-16.36	11050	20230317	14.75	15160	-16.36	20230816	11050	14.75	20230317	15160	-16.36	20230816	11050	14.75	20230317	0.25	N	234080	2500	395 억	608724	N	N	1	N	N
50	20231122	160945	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12630	-10	5	-0.08	327864340	26049	88.91	12690	12690	12510	16430	8850	12640	12586.28	3.84	949	12946	12792	12656	12502	12366	12725	12435	396	3790	2500	9100	10	1	15834554	2000	13.37	1.36	12	0.16	945.00	9289.00	15160	20230816	-16.69	11050	20230317	14.30	15160	-16.69	20230816	11050	14.30	20230317	15160	-16.69	20230816	11050	14.30	20230317	0.22	N	234080	2500	395 억	608256	N	N	1	N	N
51	20231122	151005	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12610	-30	5	-0.24	320697180	25481	86.97	12690	12690	12510	16430	8850	12640	12585.74	3.84	983	12946	12792	12656	12502	12366	12725	12435	396	3790	2500	9100	10	1	15834554	1997	13.34	1.36	12	0.16	945.00	9289.00	15160	20230816	-16.82	11050	20230317	14.12	15160	-16.82	20230816	11050	14.12	20230317	15160	-16.82	20230816	11050	14.12	20230317	0.22	N	234080	2500	395 억	608256	N	N	78	N	N
52	20231122	140957	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12640	0	3	0.00	302711200	24055	82.10	12690	12690	12510	16430	8850	12640	12584.13	3.84	1002	12946	12792	12656	12502	12366	12725	12435	396	3790	2500	9100	10	1	15834554	2001	13.38	1.36	12	0.15	945.00	9289.00	15160	20230816	-16.62	11050	20230317	14.39	15160	-16.62	20230816	11050	14.39	20230317	15160	-16.62	20230816	11050	14.39	20230317	0.22	N	234080	2500	395 억	608256	N	N	78	N	N
53	20231122	131033	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12590	-50	5	-0.40	273877350	21764	74.28	12690	12690	12510	16430	8850	12640	12583.96	3.84	544	12946	12792	12656	12502	12366	12725	12435	396	3790	2500	9100	10	1	15834554	1994	13.32	1.36	12	0.14	945.00	9289.00	15160	20230816	-16.95	11050	20230317	13.94	15160	-16.95	20230816	11050	13.94	20230317	15160	-16.95	20230816	11050	13.94	20230317	0.22	N	234080	2500	395 억	608256	N	N	78	N	N
54	20231122	121037	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12560	-80	5	-0.63	255804470	20327	69.38	12690	12690	12510	16430	8850	12640	12584.47	3.84	276	12946	12792	12656	12502	12366	12725	12435	396	3790	2500	9100	10	1	15834554	1989	13.29	1.35	12	0.13	945.00	9289.00	15160	20230816	-17.15	11050	20230317	13.67	15160	-17.15	20230816	11050	13.67	20230317	15160	-17.15	20230816	11050	13.67	20230317	0.22	N	234080	2500	395 억	608256	N	N	78	N	N
55	20231122	111121	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12590	-50	5	-0.40	231936760	18430	62.91	12690	12690	12510	16430	8850	12640	12584.74	3.84	57	12946	12792	12656	12502	12366	12725	12435	396	3790	2500	9100	10	1	15834554	1994	13.32	1.36	12	0.12	945.00	9289.00	15160	20230816	-16.95	11050	20230317	13.94	15160	-16.95	20230816	11050	13.94	20230317	15160	-16.95	20230816	11050	13.94	20230317	0.22	N	234080	2500	395 억	608256	N	N	78	N	N
56	20231122	101046	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12620	-20	5	-0.16	149992100	11913	40.66	12690	12690	12510	16430	8850	12640	12590.62	3.84	93	12946	12792	12656	12502	12366	12725	12435	396	3790	2500	9100	10	1	15834554	1998	13.35	1.36	12	0.08	945.00	9289.00	15160	20230816	-16.75	11050	20230317	14.21	15160	-16.75	20230816	11050	14.21	20230317	15160	-16.75	20230816	11050	14.21	20230317	0.22	N	234080	2500	395 억	608256	N	N	78	N	N
57	20231122	090954	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12600	-40	5	-0.32	10990200	870	2.97	12690	12690	12590	16430	8850	12640	12632.41	3.84	450	12946	12792	12656	12502	12366	12725	12435	396	3790	2500	9100	10	1	15834554	1995	13.33	1.36	12	0.01	945.00	9289.00	15160	20230816	-16.89	11050	20230317	14.03	15160	-16.89	20230816	11050	14.03	20230317	15160	-16.89	20230816	11050	14.03	20230317	0.22	N	234080	2500	395 억	608256	N	N	78	N	N
58	20231121	161000	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12640	-60	5	-0.47	369503220	29298	72.99	12810	12810	12520	16510	8890	12700	12611.82	3.88	-3259	12873	12786	12683	12596	12493	12830	12640	396	3810	2500	9140	10	1	15834554	2001	13.38	1.36	12	0.19	945.00	9289.00	15160	20230816	-16.62	11050	20230317	14.39	15160	-16.62	20230816	11050	14.39	20230317	15160	-16.62	20230816	11050	14.39	20230317	0.21	N	234080	2500	395 억	614441	N	N	78	N	N
59	20231121	151002	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12640	-60	5	-0.47	329661820	26138	65.12	12810	12810	12520	16510	8890	12700	12612.36	3.88	-2800	12873	12786	12683	12596	12493	12830	12640	396	3810	2500	9140	10	1	15834554	2001	13.38	1.36	12	0.17	945.00	9289.00	15160	20230816	-16.62	11050	20230317	14.39	15160	-16.62	20230816	11050	14.39	20230317	15160	-16.62	20230816	11050	14.39	20230317	0.21	N	234080	2500	395 억	614441	N	N	20	N	N
60	20231121	140948	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12600	-100	5	-0.79	287001370	22754	56.69	12810	12810	12520	16510	8890	12700	12613.23	3.88	-2616	12873	12786	12683	12596	12493	12830	12640	396	3810	2500	9140	10	1	15834554	1995	13.33	1.36	12	0.14	945.00	9289.00	15160	20230816	-16.89	11050	20230317	14.03	15160	-16.89	20230816	11050	14.03	20230317	15160	-16.89	20230816	11050	14.03	20230317	0.21	N	234080	2500	395 억	614441	N	N	20	N	N
61	20231121	130940	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12660	-40	5	-0.31	216858590	17189	42.82	12810	12810	12520	16510	8890	12700	12616.13	3.88	-2304	12873	12786	12683	12596	12493	12830	12640	396	3810	2500	9140	10	1	15834554	2005	13.40	1.36	12	0.11	945.00	9289.00	15160	20230816	-16.49	11050	20230317	14.57	15160	-16.49	20230816	11050	14.57	20230317	15160	-16.49	20230816	11050	14.57	20230317	0.21	N	234080	2500	395 억	614441	N	N	20	N	N
62	20231121	120941	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12630	-70	5	-0.55	183118260	14519	36.17	12810	12810	12520	16510	8890	12700	12612.32	3.88	-2129	12873	12786	12683	12596	12493	12830	12640	396	3810	2500	9140	10	1	15834554	2000	13.37	1.36	12	0.09	945.00	9289.00	15160	20230816	-16.69	11050	20230317	14.30	15160	-16.69	20230816	11050	14.30	20230317	15160	-16.69	20230816	11050	14.30	20230317	0.21	N	234080	2500	395 억	614441	N	N	20	N	N
63	20231121	110936	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12630	-70	5	-0.55	134411640	10655	26.54	12810	12810	12520	16510	8890	12700	12614.89	3.88	-1863	12873	12786	12683	12596	12493	12830	12640	396	3810	2500	9140	10	1	15834554	2000	13.37	1.36	12	0.07	945.00	9289.00	15160	20230816	-16.69	11050	20230317	14.30	15160	-16.69	20230816	11050	14.30	20230317	15160	-16.69	20230816	11050	14.30	20230317	0.21	N	234080	2500	395 억	614441	N	N	20	N	N
64	20231121	100913	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12600	-100	5	-0.79	100785790	7992	19.91	12810	12810	12520	16510	8890	12700	12610.83	3.88	-1175	12873	12786	12683	12596	12493	12830	12640	396	3810	2500	9140	10	1	15834554	1995	13.33	1.36	12	0.05	945.00	9289.00	15160	20230816	-16.89	11050	20230317	14.03	15160	-16.89	20230816	11050	14.03	20230317	15160	-16.89	20230816	11050	14.03	20230317	0.21	N	234080	2500	395 억	614441	N	N	20	N	N
65	20231121	090927	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12710	10	2	0.08	4083600	321	0.80	12810	12810	12660	16510	8890	12700	12721.50	3.88	-184	12873	12786	12683	12596	12493	12830	12640	396	3810	2500	9140	10	1	15834554	2013	13.45	1.37	12	0.00	945.00	9289.00	15160	20230816	-16.16	11050	20230317	15.02	15160	-16.16	20230816	11050	15.02	20230317	15160	-16.16	20230816	11050	15.02	20230317	0.21	N	234080	2500	395 억	614441	N	N	20	N	N
66	20231120	160933	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12700	120	2	0.95	506625960	40115	301.39	12620	12770	12580	16350	8810	12580	12629.33	3.81	8149	12793	12686	12613	12506	12433	12650	12470	396	3770	2500	9050	10	1	15834554	2011	13.44	1.37	12	0.25	945.00	9289.00	15160	20230816	-16.23	11050	20230317	14.93	15160	-16.23	20230816	11050	14.93	20230317	15160	-16.23	20230816	11050	14.93	20230317	0.21	N	234080	2500	395 억	603350	N	N	20	N	N
67	20231120	150942	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12700	120	2	0.95	497578680	39402	296.03	12620	12770	12580	16350	8810	12580	12628.26	3.81	8187	12793	12686	12613	12506	12433	12650	12470	396	3770	2500	9050	10	1	15834554	2011	13.44	1.37	12	0.25	945.00	9289.00	15160	20230816	-16.23	11050	20230317	14.93	15160	-16.23	20230816	11050	14.93	20230317	15160	-16.23	20230816	11050	14.93	20230317	0.21	N	234080	2500	395 억	603350	N	N	3	N	N
68	20231120	140941	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12670	90	2	0.72	466840060	36980	277.84	12620	12770	12580	16350	8810	12580	12624.12	3.81	8074	12793	12686	12613	12506	12433	12650	12470	396	3770	2500	9050	10	1	15834554	2006	13.41	1.36	12	0.23	945.00	9289.00	15160	20230816	-16.42	11050	20230317	14.66	15160	-16.42	20230816	11050	14.66	20230317	15160	-16.42	20230816	11050	14.66	20230317	0.21	N	234080	2500	395 억	603350	N	N	3	N	N
69	20231120	130934	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12710	130	2	1.03	449219570	35589	267.39	12620	12770	12580	16350	8810	12580	12622.43	3.81	8299	12793	12686	12613	12506	12433	12650	12470	396	3770	2500	9050	10	1	15834554	2013	13.45	1.37	12	0.22	945.00	9289.00	15160	20230816	-16.16	11050	20230317	15.02	15160	-16.16	20230816	11050	15.02	20230317	15160	-16.16	20230816	11050	15.02	20230317	0.21	N	234080	2500	395 억	603350	N	N	3	N	N
70	20231120	120939	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12580	0	3	0.00	371675330	29440	221.19	12620	12770	12580	16350	8810	12580	12624.84	3.81	6080	12793	12686	12613	12506	12433	12650	12470	396	3770	2500	9050	10	1	15834554	1992	13.31	1.35	12	0.19	945.00	9289.00	15160	20230816	-17.02	11050	20230317	13.85	15160	-17.02	20230816	11050	13.85	20230317	15160	-17.02	20230816	11050	13.85	20230317	0.21	N	234080	2500	395 억	603350	N	N	3	N	N
71	20231120	110934	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12620	40	2	0.32	292930910	23191	174.24	12620	12770	12580	16350	8810	12580	12631.23	3.81	3869	12793	12686	12613	12506	12433	12650	12470	396	3770	2500	9050	10	1	15834554	1998	13.35	1.36	12	0.15	945.00	9289.00	15160	20230816	-16.75	11050	20230317	14.21	15160	-16.75	20230816	11050	14.21	20230317	15160	-16.75	20230816	11050	14.21	20230317	0.21	N	234080	2500	395 억	603350	N	N	3	N	N
72	20231120	100931	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12690	110	2	0.87	130898710	10355	77.80	12620	12770	12580	16350	8810	12580	12641.11	3.81	384	12793	12686	12613	12506	12433	12650	12470	396	3770	2500	9050	10	1	15834554	2009	13.43	1.37	12	0.07	945.00	9289.00	15160	20230816	-16.29	11050	20230317	14.84	15160	-16.29	20230816	11050	14.84	20230317	15160	-16.29	20230816	11050	14.84	20230317	0.21	N	234080	2500	395 억	603350	N	N	3	N	N
73	20231120	090941	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12660	80	2	0.64	5994330	475	3.57	12620	12690	12580	16350	8810	12580	12619.64	3.81	-110	12793	12686	12613	12506	12433	12650	12470	396	3770	2500	9050	10	1	15834554	2005	13.40	1.36	12	0.00	945.00	9289.00	15160	20230816	-16.49	11050	20230317	14.57	15160	-16.49	20230816	11050	14.57	20230317	15160	-16.49	20230816	11050	14.57	20230317	0.21	N	234080	2500	395 억	603350	N	N	3	N	N
74	20231117	161000	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12580	-140	5	-1.10	167670240	13309	104.10	12720	12720	12540	16530	8910	12720	12598.31	3.83	-2379	12973	12846	12613	12486	12253	12910	12550	396	3810	2500	9150	10	1	15834554	1992	13.31	1.35	12	0.08	945.00	9289.00	15160	20230816	-17.02	11050	20230317	13.85	15160	-17.02	20230816	11050	13.85	20230317	15160	-17.02	20230816	11050	13.85	20230317	0.22	N	234080	2500	395 억	605873	N	N	3	N	N
75	20231117	151007	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12560	-160	5	-1.26	154213690	12237	95.71	12720	12720	12550	16530	8910	12720	12602.25	3.83	-2217	12973	12846	12613	12486	12253	12910	12550	396	3810	2500	9150	10	1	15834554	1989	13.29	1.35	12	0.08	945.00	9289.00	15160	20230816	-17.15	11050	20230317	13.67	15160	-17.15	20230816	11050	13.67	20230317	15160	-17.15	20230816	11050	13.67	20230317	0.22	N	234080	2500	395 억	605873	N	N	0	N	N
76	20231117	141000	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12580	-140	5	-1.10	134388860	10659	83.37	12720	12720	12550	16530	8910	12720	12608.02	3.83	-2038	12973	12846	12613	12486	12253	12910	12550	396	3810	2500	9150	10	1	15834554	1992	13.31	1.35	12	0.07	945.00	9289.00	15160	20230816	-17.02	11050	20230317	13.85	15160	-17.02	20230816	11050	13.85	20230317	15160	-17.02	20230816	11050	13.85	20230317	0.22	N	234080	2500	395 억	605873	N	N	0	N	N
77	20231117	130959	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12570	-150	5	-1.18	91828630	7274	56.89	12720	12720	12570	16530	8910	12720	12624.23	3.83	-1476	12973	12846	12613	12486	12253	12910	12550	396	3810	2500	9150	10	1	15834554	1990	13.30	1.35	12	0.05	945.00	9289.00	15160	20230816	-17.08	11050	20230317	13.76	15160	-17.08	20230816	11050	13.76	20230317	15160	-17.08	20230816	11050	13.76	20230317	0.22	N	234080	2500	395 억	605873	N	N	0	N	N
78	20231117	121001	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12590	-130	5	-1.02	70416110	5573	43.59	12720	12720	12590	16530	8910	12720	12635.23	3.83	-1047	12973	12846	12613	12486	12253	12910	12550	396	3810	2500	9150	10	1	15834554	1994	13.32	1.36	12	0.04	945.00	9289.00	15160	20230816	-16.95	11050	20230317	13.94	15160	-16.95	20230816	11050	13.94	20230317	15160	-16.95	20230816	11050	13.94	20230317	0.22	N	234080	2500	395 억	605873	N	N	0	N	N
79	20231117	111005	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12610	-110	5	-0.86	45829550	3623	28.34	12720	12720	12590	16530	8910	12720	12649.61	3.83	-624	12973	12846	12613	12486	12253	12910	12550	396	3810	2500	9150	10	1	15834554	1997	13.34	1.36	12	0.02	945.00	9289.00	15160	20230816	-16.82	11050	20230317	14.12	15160	-16.82	20230816	11050	14.12	20230317	15160	-16.82	20230816	11050	14.12	20230317	0.22	N	234080	2500	395 억	605873	N	N	0	N	N
80	20231117	101002	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12630	-90	5	-0.71	21236230	1677	13.12	12720	12720	12590	16530	8910	12720	12663.23	3.83	-172	12973	12846	12613	12486	12253	12910	12550	396	3810	2500	9150	10	1	15834554	2000	13.37	1.36	12	0.01	945.00	9289.00	15160	20230816	-16.69	11050	20230317	14.30	15160	-16.69	20230816	11050	14.30	20230317	15160	-16.69	20230816	11050	14.30	20230317	0.22	N	234080	2500	395 억	605873	N	N	0	N	N
81	20231117	091003	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12710	-10	5	-0.08	6255430	493	3.86	12720	12720	12590	16530	8910	12720	12688.50	3.83	-45	12973	12846	12613	12486	12253	12910	12550	396	3810	2500	9150	10	1	15834554	2013	13.45	1.37	12	0.00	945.00	9289.00	15160	20230816	-16.16	11050	20230317	15.02	15160	-16.16	20230816	11050	15.02	20230317	15160	-16.16	20230816	11050	15.02	20230317	0.22	N	234080	2500	395 억	605873	N	N	0	N	N
82	20231116	161001	00	50.00	KOSPI	의약품	N	N	N	N	50	N	12690	210	2	1.68	147214720	11730	31.39	12460	12690	12380	16220	8740	12480	12550.27	3.82	1132	12626	12552	12476	12402	12326	12590	12440	396	3740	2500	8980	10	1	15834554	2009	13.43	1.37	12	0.07	945.00	9289.00	15160	20230816	-16.29	11050	20230317	14.84	15160	-16.29	20230816	11050	14.84	20230317	15160	-16.29	20230816	11050	14.84	20230317	0.24	N	234080	2500	395 억	604843	N	N	0	N	N
83	20231116	150955	00	50.00	KOSPI	의약품	N	N	N	N	50	N	12590	110	2	0.88	116378070	9293	24.87	12460	12640	12380	16220	8740	12480	12523.20	3.82	1320	12626	12552	12476	12402	12326	12590	12440	396	3740	2500	8980	10	1	15834554	1994	13.32	1.36	12	0.06	945.00	9289.00	15160	20230816	-16.95	11050	20230317	13.94	15160	-16.95	20230816	11050	13.94	20230317	15160	-16.95	20230816	11050	13.94	20230317	0.24	N	234080	2500	395 억	604843	N	N	0	N	N
84	20231116	140932	00	50.00	KOSPI	의약품	N	N	N	N	50	N	12540	60	2	0.48	87158560	6970	18.65	12460	12590	12380	16220	8740	12480	12504.81	3.82	1110	12626	12552	12476	12402	12326	12590	12440	396	3740	2500	8980	10	1	15834554	1986	13.27	1.35	12	0.04	945.00	9289.00	15160	20230816	-17.28	11050	20230317	13.48	15160	-17.28	20230816	11050	13.48	20230317	15160	-17.28	20230816	11050	13.48	20230317	0.24	N	234080	2500	395 억	604843	N	N	0	N	N
85	20231116	130955	00	50.00	KOSPI	의약품	N	N	N	N	50	N	12540	60	2	0.48	70347380	5629	15.06	12460	12590	12380	16220	8740	12480	12497.31	3.82	350	12626	12552	12476	12402	12326	12590	12440	396	3740	2500	8980	10	1	15834554	1986	13.27	1.35	12	0.04	945.00	9289.00	15160	20230816	-17.28	11050	20230317	13.48	15160	-17.28	20230816	11050	13.48	20230317	15160	-17.28	20230816	11050	13.48	20230317	0.24	N	234080	2500	395 억	604843	N	N	0	N	N
86	20231116	120956	00	50.00	KOSPI	의약품	N	N	N	N	50	N	12540	60	2	0.48	50884170	4076	10.91	12460	12570	12380	16220	8740	12480	12483.85	3.82	-18	12626	12552	12476	12402	12326	12590	12440	396	3740	2500	8980	10	1	15834554	1986	13.27	1.35	12	0.03	945.00	9289.00	15160	20230816	-17.28	11050	20230317	13.48	15160	-17.28	20230816	11050	13.48	20230317	15160	-17.28	20230816	11050	13.48	20230317	0.24	N	234080	2500	395 억	604843	N	N	0	N	N
87	20231116	110955	00	50.00	KOSPI	의약품	N	N	N	N	50	N	12490	10	2	0.08	37881790	3038	8.13	12460	12510	12380	16220	8740	12480	12469.32	3.82	-419	12626	12552	12476	12402	12326	12590	12440	396	3740	2500	8980	10	1	15834554	1978	13.22	1.34	12	0.02	945.00	9289.00	15160	20230816	-17.61	11050	20230317	13.03	15160	-17.61	20230816	11050	13.03	20230317	15160	-17.61	20230816	11050	13.03	20230317	0.24	N	234080	2500	395 억	604843	N	N	0	N	N
88	20231116	100955	00	50.00	KOSPI	의약품	N	N	N	N	50	N	12490	10	2	0.08	16597970	1333	3.57	12460	12510	12380	16220	8740	12480	12451.59	3.82	-364	12626	12552	12476	12402	12326	12590	12440	396	3740	2500	8980	10	1	15834554	1978	13.22	1.34	12	0.01	945.00	9289.00	15160	20230816	-17.61	11050	20230317	13.03	15160	-17.61	20230816	11050	13.03	20230317	15160	-17.61	20230816	11050	13.03	20230317	0.24	N	234080	2500	395 억	604843	N	N	0	N	N
89	20231116	091000	00	50.00	KOSPI	의약품	N	N	N	N	50	N	12480	0	3	0.00	0	0	0.00	0	0	0	16220	8740	12480	0.00	3.82	0	12626	12552	12476	12402	12326	12590	12440	396	3740	2500	8980	10	1	15834554	1976	13.21	1.34	12	0.00	945.00	9289.00	15160	20230816	-17.68	11050	20230317	12.94	15160	-17.68	20230816	11050	12.94	20230317	15160	-17.68	20230816	11050	12.94	20230317	0.24	N	234080	2500	395 억	604843	N	N	0	N	N
90	20231115	160848	57	100.00	KOSPI	의약품	N	N	N	N		N	12480	120	2	0.97	465126380	37351	233.30	12440	12550	12400	16060	8660	12360	12452.85	3.73	13383	12706	12532	12376	12202	12046	12525	12195	396	3700	2500	8890	10	1	15834554	1976	13.21	1.34	12	0.24	945.00	9289.00	15160	20230816	-17.68	11050	20230317	12.94	15160	-17.68	20230816	11050	12.94	20230317	15160	-17.68	20230816	11050	12.94	20230317	0.22	N	234080	2500	395 억	589930	N	N	12	N	N
91	20231115	151012	57	100.00	KOSPI	의약품	N	N	N	N		N	12510	150	2	1.21	445452760	35775	223.45	12440	12550	12400	16060	8660	12360	12451.51	3.73	14621	12706	12532	12376	12202	12046	12525	12195	396	3700	2500	8890	10	1	15834554	1981	13.24	1.35	12	0.23	945.00	9289.00	15160	20230816	-17.48	11050	20230317	13.21	15160	-17.48	20230816	11050	13.21	20230317	15160	-17.48	20230816	11050	13.21	20230317	0.22	N	234080	2500	395 억	589930	N	N	12	N	N
92	20231115	141010	57	100.00	KOSPI	의약품	N	N	N	N		N	12410	50	2	0.40	200948960	16113	100.64	12440	12550	12400	16060	8660	12360	12471.23	3.73	6067	12706	12532	12376	12202	12046	12525	12195	396	3700	2500	8890	10	1	15834554	1965	13.13	1.34	12	0.10	945.00	9289.00	15160	20230816	-18.14	11050	20230317	12.31	15160	-18.14	20230816	11050	12.31	20230317	15160	-18.14	20230816	11050	12.31	20230317	0.22	N	234080	2500	395 억	589930	N	N	12	N	N
93	20231115	131010	57	100.00	KOSPI	의약품	N	N	N	N		N	12510	150	2	1.21	83902960	6720	41.97	12440	12550	12400	16060	8660	12360	12485.56	3.73	358	12706	12532	12376	12202	12046	12525	12195	396	3700	2500	8890	10	1	15834554	1981	13.24	1.35	12	0.04	945.00	9289.00	15160	20230816	-17.48	11050	20230317	13.21	15160	-17.48	20230816	11050	13.21	20230317	15160	-17.48	20230816	11050	13.21	20230317	0.22	N	234080	2500	395 억	589930	N	N	12	N	N
94	20231115	121012	57	100.00	KOSPI	의약품	N	N	N	N		N	12500	140	2	1.13	69566740	5573	34.81	12440	12550	12400	16060	8660	12360	12482.82	3.73	-74	12706	12532	12376	12202	12046	12525	12195	396	3700	2500	8890	10	1	15834554	1979	13.23	1.35	12	0.04	945.00	9289.00	15160	20230816	-17.55	11050	20230317	13.12	15160	-17.55	20230816	11050	13.12	20230317	15160	-17.55	20230816	11050	13.12	20230317	0.22	N	234080	2500	395 억	589930	N	N	12	N	N
95	20231115	111023	57	100.00	KOSPI	의약품	N	N	N	N		N	12470	110	2	0.89	53335440	4270	26.67	12440	12550	12400	16060	8660	12360	12490.74	3.73	-198	12706	12532	12376	12202	12046	12525	12195	396	3700	2500	8890	10	1	15834554	1975	13.20	1.34	12	0.03	945.00	9289.00	15160	20230816	-17.74	11050	20230317	12.85	15160	-17.74	20230816	11050	12.85	20230317	15160	-17.74	20230816	11050	12.85	20230317	0.22	N	234080	2500	395 억	589930	N	N	12	N	N
96	20231115	101014	57	100.00	KOSPI	의약품	N	N	N	N		N	12510	150	2	1.21	35993840	2881	18.00	12440	12550	12400	16060	8660	12360	12493.52	3.73	-87	12706	12532	12376	12202	12046	12525	12195	396	3700	2500	8890	10	1	15834554	1981	13.24	1.35	12	0.02	945.00	9289.00	15160	20230816	-17.48	11050	20230317	13.21	15160	-17.48	20230816	11050	13.21	20230317	15160	-17.48	20230816	11050	13.21	20230317	0.22	N	234080	2500	395 억	589930	N	N	12	N	N
97	20231115	091005	57	100.00	KOSPI	의약품	N	N	N	N		N	12490	130	2	1.05	8428130	675	4.22	12440	12550	12400	16060	8660	12360	12486.12	3.73	0	12706	12532	12376	12202	12046	12525	12195	396	3700	2500	8890	10	1	15834554	1978	13.22	1.34	12	0.00	945.00	9289.00	15160	20230816	-17.61	11050	20230317	13.03	15160	-17.61	20230816	11050	13.03	20230317	15160	-17.61	20230816	11050	13.03	20230317	0.22	N	234080	2500	395 억	589930	N	N	12	N	N
98	20231114	160950	57	100.00	KOSPI	의약품	N	N	N	N		N	12360	140	2	1.15	196424220	15911	32.43	12360	12550	12220	15880	8560	12220	12345.18	3.69	3704	12833	12526	12353	12046	11873	12440	11960	396	3660	2500	8790	10	1	15834554	1957	13.08	1.33	12	0.10	945.00	9289.00	15160	20230816	-18.47	11050	20230317	11.86	15160	-18.47	20230816	11050	11.86	20230317	15160	-18.47	20230816	11050	11.86	20230317	0.21	N	234080	2500	395 억	585002	N	N	12	N	N
99	20231114	150956	57	100.00	KOSPI	의약품	N	N	N	N		N	12340	120	2	0.98	191039620	15475	31.54	12360	12550	12220	15880	8560	12220	12345.05	3.69	3698	12833	12526	12353	12046	11873	12440	11960	396	3660	2500	8790	10	1	15834554	1954	13.06	1.33	12	0.10	945.00	9289.00	15160	20230816	-18.60	11050	20230317	11.67	15160	-18.60	20230816	11050	11.67	20230317	15160	-18.60	20230816	11050	11.67	20230317	0.21	N	234080	2500	395 억	585002	N	N	12	N	N
100	20231114	140954	57	100.00	KOSPI	의약품	N	N	N	N		N	12400	180	2	1.47	161855430	13112	26.72	12360	12550	12220	15880	8560	12220	12344.07	3.69	2850	12833	12526	12353	12046	11873	12440	11960	396	3660	2500	8790	10	1	15834554	1963	13.12	1.33	12	0.08	945.00	9289.00	15160	20230816	-18.21	11050	20230317	12.22	15160	-18.21	20230816	11050	12.22	20230317	15160	-18.21	20230816	11050	12.22	20230317	0.21	N	234080	2500	395 억	585002	N	N	12	N	N
101	20231114	130954	57	100.00	KOSPI	의약품	N	N	N	N		N	12360	140	2	1.15	136050580	11024	22.47	12360	12550	12220	15880	8560	12220	12341.31	3.69	3412	12833	12526	12353	12046	11873	12440	11960	396	3660	2500	8790	10	1	15834554	1957	13.08	1.33	12	0.07	945.00	9289.00	15160	20230816	-18.47	11050	20230317	11.86	15160	-18.47	20230816	11050	11.86	20230317	15160	-18.47	20230816	11050	11.86	20230317	0.21	N	234080	2500	395 억	585002	N	N	12	N	N
102	20231114	120957	57	100.00	KOSPI	의약품	N	N	N	N		N	12380	160	2	1.31	133341230	10805	22.02	12360	12550	12220	15880	8560	12220	12340.70	3.69	3412	12833	12526	12353	12046	11873	12440	11960	396	3660	2500	8790	10	1	15834554	1960	13.10	1.33	12	0.07	945.00	9289.00	15160	20230816	-18.34	11050	20230317	12.04	15160	-18.34	20230816	11050	12.04	20230317	15160	-18.34	20230816	11050	12.04	20230317	0.21	N	234080	2500	395 억	585002	N	N	12	N	N
103	20231114	111007	57	100.00	KOSPI	의약품	N	N	N	N		N	12400	180	2	1.47	100464350	8141	16.59	12360	12550	12220	15880	8560	12220	12340.54	3.69	3173	12833	12526	12353	12046	11873	12440	11960	396	3660	2500	8790	10	1	15834554	1963	13.12	1.33	12	0.05	945.00	9289.00	15160	20230816	-18.21	11050	20230317	12.22	15160	-18.21	20230816	11050	12.22	20230317	15160	-18.21	20230816	11050	12.22	20230317	0.21	N	234080	2500	395 억	585002	N	N	12	N	N
104	20231114	100956	57	100.00	KOSPI	의약품	N	N	N	N		N	12390	170	2	1.39	97159530	7874	16.05	12360	12550	12220	15880	8560	12220	12339.28	3.69	3154	12833	12526	12353	12046	11873	12440	11960	396	3660	2500	8790	10	1	15834554	1962	13.11	1.33	12	0.05	945.00	9289.00	15160	20230816	-18.27	11050	20230317	12.13	15160	-18.27	20230816	11050	12.13	20230317	15160	-18.27	20230816	11050	12.13	20230317	0.21	N	234080	2500	395 억	585002	N	N	12	N	N
105	20231114	090946	57	100.00	KOSPI	의약품	N	N	N	N		N	12260	40	2	0.33	15879020	1283	2.61	12360	12550	12220	15880	8560	12220	12376.48	3.69	263	12833	12526	12353	12046	11873	12440	11960	396	3660	2500	8790	10	1	15834554	1941	12.97	1.32	12	0.01	945.00	9289.00	15160	20230816	-19.13	11050	20230317	10.95	15160	-19.13	20230816	11050	10.95	20230317	15160	-19.13	20230816	11050	10.95	20230317	0.21	N	234080	2500	395 억	585002	N	N	12	N	N
106	20231113	160938	57	100.00	KOSPI	의약품	N	N	N	N		N	12220	-260	5	-2.08	603141430	49055	410.91	12480	12660	12180	16220	8740	12480	12295.21	3.64	3855	12626	12552	12506	12432	12386	12530	12410	396	3740	2500	8980	10	1	15834554	1935	12.93	1.32	12	0.31	945.00	9289.00	15160	20230816	-19.39	11050	20230317	10.59	15160	-19.39	20230816	11050	10.59	20230317	15160	-19.39	20230816	11050	10.59	20230317	0.20	N	234080	2500	395 억	576991	N	N	12	N	N
107	20231113	150934	57	100.00	KOSPI	의약품	N	N	N	N		N	12280	-200	5	-1.60	587112820	47745	399.94	12480	12660	12180	16220	8740	12480	12296.84	3.64	3767	12626	12552	12506	12432	12386	12530	12410	396	3740	2500	8980	10	1	15834554	1944	12.99	1.32	12	0.30	945.00	9289.00	15160	20230816	-19.00	11050	20230317	11.13	15160	-19.00	20230816	11050	11.13	20230317	15160	-19.00	20230816	11050	11.13	20230317	0.20	N	234080	2500	395 억	576991	N	N	27	N	N
108	20231113	140935	57	100.00	KOSPI	의약품	N	N	N	N		N	12300	-180	5	-1.44	363405960	29465	246.82	12480	12660	12180	16220	8740	12480	12333.48	3.64	-3716	12626	12552	12506	12432	12386	12530	12410	396	3740	2500	8980	10	1	15834554	1948	13.02	1.32	12	0.19	945.00	9289.00	15160	20230816	-18.87	11050	20230317	11.31	15160	-18.87	20230816	11050	11.31	20230317	15160	-18.87	20230816	11050	11.31	20230317	0.20	N	234080	2500	395 억	576991	N	N	27	N	N
109	20231113	130932	57	100.00	KOSPI	의약품	N	N	N	N		N	12260	-220	5	-1.76	313265530	25379	212.59	12480	12660	12180	16220	8740	12480	12343.49	3.64	-3052	12626	12552	12506	12432	12386	12530	12410	396	3740	2500	8980	10	1	15834554	1941	12.97	1.32	12	0.16	945.00	9289.00	15160	20230816	-19.13	11050	20230317	10.95	15160	-19.13	20230816	11050	10.95	20230317	15160	-19.13	20230816	11050	10.95	20230317	0.20	N	234080	2500	395 억	576991	N	N	27	N	N
110	20231113	120936	57	100.00	KOSPI	의약품	N	N	N	N		N	12310	-170	5	-1.36	172543540	13897	116.41	12480	12660	12310	16220	8740	12480	12415.88	3.64	-2085	12626	12552	12506	12432	12386	12530	12410	396	3740	2500	8980	10	1	15834554	1949	13.03	1.33	12	0.09	945.00	9289.00	15160	20230816	-18.80	11050	20230317	11.40	15160	-18.80	20230816	11050	11.40	20230317	15160	-18.80	20230816	11050	11.40	20230317	0.20	N	234080	2500	395 억	576991	N	N	27	N	N
111	20231113	110932	57	100.00	KOSPI	의약품	N	N	N	N		N	12380	-100	5	-0.80	105223490	8441	70.71	12480	12660	12380	16220	8740	12480	12465.76	3.64	-1057	12626	12552	12506	12432	12386	12530	12410	396	3740	2500	8980	10	1	15834554	1960	13.10	1.33	12	0.05	945.00	9289.00	15160	20230816	-18.34	11050	20230317	12.04	15160	-18.34	20230816	11050	12.04	20230317	15160	-18.34	20230816	11050	12.04	20230317	0.20	N	234080	2500	395 억	576991	N	N	27	N	N
112	20231113	100929	57	100.00	KOSPI	의약품	N	N	N	N		N	12490	10	2	0.08	54682710	4379	36.68	12480	12660	12460	16220	8740	12480	12487.49	3.64	1300	12626	12552	12506	12432	12386	12530	12410	396	3740	2500	8980	10	1	15834554	1978	13.22	1.34	12	0.03	945.00	9289.00	15160	20230816	-17.61	11050	20230317	13.03	15160	-17.61	20230816	11050	13.03	20230317	15160	-17.61	20230816	11050	13.03	20230317	0.20	N	234080	2500	395 억	576991	N	N	27	N	N
113	20231113	090937	57	100.00	KOSPI	의약품	N	N	N	N		N	12580	100	2	0.80	5782190	463	3.88	12480	12660	12480	16220	8740	12480	12488.53	3.64	64	12626	12552	12506	12432	12386	12530	12410	396	3740	2500	8980	10	1	15834554	1992	13.31	1.35	12	0.00	945.00	9289.00	15160	20230816	-17.02	11050	20230317	13.85	15160	-17.02	20230816	11050	13.85	20230317	15160	-17.02	20230816	11050	13.85	20230317	0.20	N	234080	2500	395 억	576991	N	N	27	N	N
114	20231110	160949	57	100.00	KOSPI	의약품	N	N	N	N		N	12480	-180	5	-1.42	149260990	11933	50.25	12520	12580	12460	16450	8870	12660	12508.26	3.66	-2967	13166	12912	12666	12412	12166	12790	12290	396	3790	2500	9110	10	1	15834554	1976	13.21	1.34	12	0.08	945.00	9289.00	15160	20230816	-17.68	11050	20230317	12.94	15160	-17.68	20230816	11050	12.94	20230317	15160	-17.68	20230816	11050	12.94	20230317	0.20	N	234080	2500	395 억	580210	N	N	27	N	N
115	20231110	150952	57	100.00	KOSPI	의약품	N	N	N	N		N	12520	-140	5	-1.11	112269300	8970	37.77	12520	12580	12460	16450	8870	12660	12516.09	3.66	-2897	13166	12912	12666	12412	12166	12790	12290	396	3790	2500	9110	10	1	15834554	1982	13.25	1.35	12	0.06	945.00	9289.00	15160	20230816	-17.41	11050	20230317	13.30	15160	-17.41	20230816	11050	13.30	20230317	15160	-17.41	20230816	11050	13.30	20230317	0.20	N	234080	2500	395 억	580210	N	N	5	N	N
116	20231110	140939	57	100.00	KOSPI	의약품	N	N	N	N		N	12520	-140	5	-1.11	109165840	8722	36.73	12520	12580	12460	16450	8870	12660	12516.15	3.66	-2797	13166	12912	12666	12412	12166	12790	12290	396	3790	2500	9110	10	1	15834554	1982	13.25	1.35	12	0.06	945.00	9289.00	15160	20230816	-17.41	11050	20230317	13.30	15160	-17.41	20230816	11050	13.30	20230317	15160	-17.41	20230816	11050	13.30	20230317	0.20	N	234080	2500	395 억	580210	N	N	5	N	N
117	20231110	130941	57	100.00	KOSPI	의약품	N	N	N	N		N	12510	-150	5	-1.18	104263400	8330	35.08	12520	12580	12460	16450	8870	12660	12516.61	3.66	-2704	13166	12912	12666	12412	12166	12790	12290	396	3790	2500	9110	10	1	15834554	1981	13.24	1.35	12	0.05	945.00	9289.00	15160	20230816	-17.48	11050	20230317	13.21	15160	-17.48	20230816	11050	13.21	20230317	15160	-17.48	20230816	11050	13.21	20230317	0.20	N	234080	2500	395 억	580210	N	N	5	N	N
118	20231110	120947	57	100.00	KOSPI	의약품	N	N	N	N		N	12510	-150	5	-1.18	100810140	8054	33.91	12520	12580	12460	16450	8870	12660	12516.78	3.66	-2687	13166	12912	12666	12412	12166	12790	12290	396	3790	2500	9110	10	1	15834554	1981	13.24	1.35	12	0.05	945.00	9289.00	15160	20230816	-17.48	11050	20230317	13.21	15160	-17.48	20230816	11050	13.21	20230317	15160	-17.48	20230816	11050	13.21	20230317	0.20	N	234080	2500	395 억	580210	N	N	5	N	N
119	20231110	110930	57	100.00	KOSPI	의약품	N	N	N	N		N	12550	-110	5	-0.87	90284780	7212	30.37	12520	12580	12460	16450	8870	12660	12518.69	3.66	-2666	13166	12912	12666	12412	12166	12790	12290	396	3790	2500	9110	10	1	15834554	1987	13.28	1.35	12	0.05	945.00	9289.00	15160	20230816	-17.22	11050	20230317	13.57	15160	-17.22	20230816	11050	13.57	20230317	15160	-17.22	20230816	11050	13.57	20230317	0.20	N	234080	2500	395 억	580210	N	N	5	N	N
120	20231110	100941	57	100.00	KOSPI	의약품	N	N	N	N		N	12460	-200	5	-1.58	84037650	6714	28.27	12520	12580	12460	16450	8870	12660	12516.78	3.66	-2494	13166	12912	12666	12412	12166	12790	12290	396	3790	2500	9110	10	1	15834554	1973	13.19	1.34	12	0.04	945.00	9289.00	15160	20230816	-17.81	11050	20230317	12.76	15160	-17.81	20230816	11050	12.76	20230317	15160	-17.81	20230816	11050	12.76	20230317	0.20	N	234080	2500	395 억	580210	N	N	5	N	N
121	20231110	090924	57	100.00	KOSPI	의약품	N	N	N	N		N	12580	-80	5	-0.63	12788720	1022	4.30	12520	12580	12500	16450	8870	12660	12513.42	3.66	80	13166	12912	12666	12412	12166	12790	12290	396	3790	2500	9110	10	1	15834554	1992	13.31	1.35	12	0.01	945.00	9289.00	15160	20230816	-17.02	11050	20230317	13.85	15160	-17.02	20230816	11050	13.85	20230317	15160	-17.02	20230816	11050	13.85	20230317	0.20	N	234080	2500	395 억	580210	N	N	5	N	N
122	20231109	160919	57	100.00	KOSPI	의약품	N	N	N	N		N	12660	-140	5	-1.09	296792270	23566	167.16	12900	12920	12420	16640	8960	12800	12593.90	3.69	-3920	13040	12920	12800	12680	12560	12860	12620	396	3840	2500	9210	10	1	15834554	2005	13.40	1.36	12	0.15	945.00	9289.00	15160	20230816	-16.49	11050	20230317	14.57	15160	-16.49	20230816	11050	14.57	20230317	15160	-16.49	20230816	11050	14.57	20230317	0.20	N	234080	2500	395 억	584498	N	N	5	N	N
123	20231109	150918	57	100.00	KOSPI	의약품	N	N	N	N		N	12580	-220	5	-1.72	281875460	22377	158.72	12900	12920	12420	16640	8960	12800	12596.48	3.69	-3787	13040	12920	12800	12680	12560	12860	12620	396	3840	2500	9210	10	1	15834554	1992	13.31	1.35	12	0.14	945.00	9289.00	15160	20230816	-17.02	11050	20230317	13.85	15160	-17.02	20230816	11050	13.85	20230317	15160	-17.02	20230816	11050	13.85	20230317	0.20	N	234080	2500	395 억	584498	N	N	2	N	N
124	20231109	140914	57	100.00	KOSPI	의약품	N	N	N	N		N	12680	-120	5	-0.94	72922410	5722	40.59	12900	12920	12680	16640	8960	12800	12744.02	3.69	-2143	13040	12920	12800	12680	12560	12860	12620	396	3840	2500	9210	10	1	15834554	2008	13.42	1.37	12	0.04	945.00	9289.00	15160	20230816	-16.36	11050	20230317	14.75	15160	-16.36	20230816	11050	14.75	20230317	15160	-16.36	20230816	11050	14.75	20230317	0.20	N	234080	2500	395 억	584498	N	N	2	N	N
125	20231109	130917	57	100.00	KOSPI	의약품	N	N	N	N		N	12760	-40	5	-0.31	41870350	3279	23.26	12900	12920	12700	16640	8960	12800	12769.05	3.69	-1354	13040	12920	12800	12680	12560	12860	12620	396	3840	2500	9210	10	1	15834554	2020	13.50	1.37	12	0.02	945.00	9289.00	15160	20230816	-15.83	11050	20230317	15.48	15160	-15.83	20230816	11050	15.48	20230317	15160	-15.83	20230816	11050	15.48	20230317	0.20	N	234080	2500	395 억	584498	N	N	2	N	N
126	20231109	120922	57	100.00	KOSPI	의약품	N	N	N	N		N	12750	-50	5	-0.39	35699540	2795	19.83	12900	12920	12700	16640	8960	12800	12772.45	3.69	-874	13040	12920	12800	12680	12560	12860	12620	396	3840	2500	9210	10	1	15834554	2019	13.49	1.37	12	0.02	945.00	9289.00	15160	20230816	-15.90	11050	20230317	15.38	15160	-15.90	20230816	11050	15.38	20230317	15160	-15.90	20230816	11050	15.38	20230317	0.20	N	234080	2500	395 억	584498	N	N	2	N	N
127	20231109	110917	57	100.00	KOSPI	의약품	N	N	N	N		N	12780	-20	5	-0.16	30098670	2356	16.71	12900	12920	12700	16640	8960	12800	12775.12	3.69	-683	13040	12920	12800	12680	12560	12860	12620	396	3840	2500	9210	10	1	15834554	2024	13.52	1.38	12	0.01	945.00	9289.00	15160	20230816	-15.70	11050	20230317	15.66	15160	-15.70	20230816	11050	15.66	20230317	15160	-15.70	20230816	11050	15.66	20230317	0.20	N	234080	2500	395 억	584498	N	N	2	N	N
128	20231109	100912	57	100.00	KOSPI	의약품	N	N	N	N		N	12730	-70	5	-0.55	21121620	1653	11.73	12900	12920	12700	16640	8960	12800	12777.48	3.69	-646	13040	12920	12800	12680	12560	12860	12620	396	3840	2500	9210	10	1	15834554	2016	13.47	1.37	12	0.01	945.00	9289.00	15160	20230816	-16.03	11050	20230317	15.20	15160	-16.03	20230816	11050	15.20	20230317	15160	-16.03	20230816	11050	15.20	20230317	0.20	N	234080	2500	395 억	584498	N	N	2	N	N
129	20231109	090918	57	100.00	KOSPI	의약품	N	N	N	N		N	12840	40	2	0.31	1580590	123	0.87	12900	12920	12750	16640	8960	12800	12860.10	3.69	-12	13040	12920	12800	12680	12560	12860	12620	396	3840	2500	9210	10	1	15834554	2033	13.59	1.38	12	0.00	945.00	9289.00	15160	20230816	-15.30	11050	20230317	16.20	15160	-15.30	20230816	11050	16.20	20230317	15160	-15.30	20230816	11050	16.20	20230317	0.20	N	234080	2500	395 억	584498	N	N	2	N	N
130	20231108	160910	57	100.00	KOSPI	의약품	N	N	N	N		N	12800	-20	5	-0.16	174718560	13662	43.83	12920	12920	12680	16660	8980	12820	12788.62	3.68	1575	13286	13052	12816	12582	12346	12935	12465	396	3840	2500	9230	10	1	15834554	2027	13.54	1.38	12	0.09	945.00	9289.00	15160	20230816	-15.57	11050	20230317	15.84	15160	-15.57	20230816	11050	15.84	20230317	15160	-15.57	20230816	11050	15.84	20230317	0.21	N	234080	2500	395 억	582725	N	N	2	N	N
131	20231108	150916	57	100.00	KOSPI	의약품	N	N	N	N		N	12770	-50	5	-0.39	163361360	12773	40.98	12920	12920	12680	16660	8980	12820	12789.58	3.68	1148	13286	13052	12816	12582	12346	12935	12465	396	3840	2500	9230	10	1	15834554	2022	13.51	1.37	12	0.08	945.00	9289.00	15160	20230816	-15.77	11050	20230317	15.57	15160	-15.77	20230816	11050	15.57	20230317	15160	-15.77	20230816	11050	15.57	20230317	0.21	N	234080	2500	395 억	582725	N	N	0	N	N
132	20231108	140910	57	100.00	KOSPI	의약품	N	N	N	N		N	12790	-30	5	-0.23	96504470	7543	24.20	12920	12920	12680	16660	8980	12820	12793.91	3.68	361	13286	13052	12816	12582	12346	12935	12465	396	3840	2500	9230	10	1	15834554	2025	13.53	1.38	12	0.05	945.00	9289.00	15160	20230816	-15.63	11050	20230317	15.75	15160	-15.63	20230816	11050	15.75	20230317	15160	-15.63	20230816	11050	15.75	20230317	0.21	N	234080	2500	395 억	582725	N	N	0	N	N
133	20231108	130908	57	100.00	KOSPI	의약품	N	N	N	N		N	12820	0	3	0.00	47227670	3686	11.83	12920	12920	12680	16660	8980	12820	12812.72	3.68	-274	13286	13052	12816	12582	12346	12935	12465	396	3840	2500	9230	10	1	15834554	2030	13.57	1.38	12	0.02	945.00	9289.00	15160	20230816	-15.44	11050	20230317	16.02	15160	-15.44	20230816	11050	16.02	20230317	15160	-15.44	20230816	11050	16.02	20230317	0.21	N	234080	2500	395 억	582725	N	N	0	N	N
134	20231108	120904	57	100.00	KOSPI	의약품	N	N	N	N		N	12840	20	2	0.16	34350520	2682	8.60	12920	12920	12680	16660	8980	12820	12807.80	3.68	389	13286	13052	12816	12582	12346	12935	12465	396	3840	2500	9230	10	1	15834554	2033	13.59	1.38	12	0.02	945.00	9289.00	15160	20230816	-15.30	11050	20230317	16.20	15160	-15.30	20230816	11050	16.20	20230317	15160	-15.30	20230816	11050	16.20	20230317	0.21	N	234080	2500	395 억	582725	N	N	0	N	N
135	20231108	110911	57	100.00	KOSPI	의약품	N	N	N	N		N	12820	0	3	0.00	30036190	2346	7.53	12920	12920	12680	16660	8980	12820	12803.15	3.68	447	13286	13052	12816	12582	12346	12935	12465	396	3840	2500	9230	10	1	15834554	2030	13.57	1.38	12	0.01	945.00	9289.00	15160	20230816	-15.44	11050	20230317	16.02	15160	-15.44	20230816	11050	16.02	20230317	15160	-15.44	20230816	11050	16.02	20230317	0.21	N	234080	2500	395 억	582725	N	N	0	N	N
136	20231108	100910	57	100.00	KOSPI	의약품	N	N	N	N		N	12810	-10	5	-0.08	18827940	1472	4.72	12920	12920	12680	16660	8980	12820	12790.72	3.68	143	13286	13052	12816	12582	12346	12935	12465	396	3840	2500	9230	10	1	15834554	2028	13.56	1.38	12	0.01	945.00	9289.00	15160	20230816	-15.50	11050	20230317	15.93	15160	-15.50	20230816	11050	15.93	20230317	15160	-15.50	20230816	11050	15.93	20230317	0.21	N	234080	2500	395 억	582725	N	N	0	N	N
137	20231108	090906	57	100.00	KOSPI	의약품	N	N	N	N		N	12900	80	2	0.62	993380	77	0.25	12920	12920	12860	16660	8980	12820	12901.04	3.68	1	13286	13052	12816	12582	12346	12935	12465	396	3840	2500	9230	10	1	15834554	2043	13.65	1.39	12	0.00	945.00	9289.00	15160	20230816	-14.91	11050	20230317	16.74	15160	-14.91	20230816	11050	16.74	20230317	15160	-14.91	20230816	11050	16.74	20230317	0.21	N	234080	2500	395 억	582725	N	N	0	N	N
138	20231107	160909	57	100.00	KOSPI	의약품	N	N	N	N		N	12820	-150	5	-1.16	400589200	31168	127.19	12970	13050	12580	16860	9080	12970	12852.58	3.72	-5984	13170	13070	12890	12790	12610	13120	12840	396	3890	2500	9330	10	1	15834554	2030	13.57	1.38	12	0.20	945.00	9289.00	15160	20230816	-15.44	11050	20230317	16.02	15160	-15.44	20230816	11050	16.02	20230317	15160	-15.44	20230816	11050	16.02	20230317	0.20	N	234080	2500	395 억	589456	N	N	1	N	N
139	20231107	150912	57	100.00	KOSPI	의약품	N	N	N	N		N	12810	-160	5	-1.23	394391100	30684	125.22	12970	13050	12580	16860	9080	12970	12853.31	3.72	-5742	13170	13070	12890	12790	12610	13120	12840	396	3890	2500	9330	10	1	15834554	2028	13.56	1.38	12	0.19	945.00	9289.00	15160	20230816	-15.50	11050	20230317	15.93	15160	-15.50	20230816	11050	15.93	20230317	15160	-15.50	20230816	11050	15.93	20230317	0.20	N	234080	2500	395 억	589456	N	N	1	N	N
140	20231107	140913	57	100.00	KOSPI	의약품	N	N	N	N		N	12740	-230	5	-1.77	378627520	29445	120.16	12970	13050	12580	16860	9080	12970	12858.81	3.72	-5264	13170	13070	12890	12790	12610	13120	12840	396	3890	2500	9330	10	1	15834554	2017	13.48	1.37	12	0.19	945.00	9289.00	15160	20230816	-15.96	11050	20230317	15.29	15160	-15.96	20230816	11050	15.29	20230317	15160	-15.96	20230816	11050	15.29	20230317	0.20	N	234080	2500	395 억	589456	N	N	1	N	N
141	20231107	130912	57	100.00	KOSPI	의약품	N	N	N	N		N	12750	-220	5	-1.70	299858350	23239	94.83	12970	13050	12740	16860	9080	12970	12903.24	3.72	-4935	13170	13070	12890	12790	12610	13120	12840	396	3890	2500	9330	10	1	15834554	2019	13.49	1.37	12	0.15	945.00	9289.00	15160	20230816	-15.90	11050	20230317	15.38	15160	-15.90	20230816	11050	15.38	20230317	15160	-15.90	20230816	11050	15.38	20230317	0.20	N	234080	2500	395 억	589456	N	N	1	N	N
142	20231107	120908	57	100.00	KOSPI	의약품	N	N	N	N		N	12790	-180	5	-1.39	281157930	21773	88.85	12970	13050	12760	16860	9080	12970	12913.15	3.72	-3708	13170	13070	12890	12790	12610	13120	12840	396	3890	2500	9330	10	1	15834554	2025	13.53	1.38	12	0.14	945.00	9289.00	15160	20230816	-15.63	11050	20230317	15.75	15160	-15.63	20230816	11050	15.75	20230317	15160	-15.63	20230816	11050	15.75	20230317	0.20	N	234080	2500	395 억	589456	N	N	1	N	N
143	20231107	110907	57	100.00	KOSPI	의약품	N	N	N	N		N	12910	-60	5	-0.46	230853820	17851	72.85	12970	13050	12850	16860	9080	12970	12932.26	3.72	-237	13170	13070	12890	12790	12610	13120	12840	396	3890	2500	9330	10	1	15834554	2044	13.66	1.39	12	0.11	945.00	9289.00	15160	20230816	-14.84	11050	20230317	16.83	15160	-14.84	20230816	11050	16.83	20230317	15160	-14.84	20230816	11050	16.83	20230317	0.20	N	234080	2500	395 억	589456	N	N	1	N	N
144	20231107	100919	57	100.00	KOSPI	의약품	N	N	N	N		N	12910	-60	5	-0.46	212137380	16402	66.93	12970	13050	12850	16860	9080	12970	12933.63	3.72	736	13170	13070	12890	12790	12610	13120	12840	396	3890	2500	9330	10	1	15834554	2044	13.66	1.39	12	0.10	945.00	9289.00	15160	20230816	-14.84	11050	20230317	16.83	15160	-14.84	20230816	11050	16.83	20230317	15160	-14.84	20230816	11050	16.83	20230317	0.20	N	234080	2500	395 억	589456	N	N	1	N	N
145	20231107	090855	57	100.00	KOSPI	의약품	N	N	N	N		N	12950	-20	5	-0.15	20698020	1600	6.53	12970	12990	12910	16860	9080	12970	12936.26	3.72	-637	13170	13070	12890	12790	12610	13120	12840	396	3890	2500	9330	10	1	15834554	2051	13.70	1.39	12	0.01	945.00	9289.00	15160	20230816	-14.58	11050	20230317	17.19	15160	-14.58	20230816	11050	17.19	20230317	15160	-14.58	20230816	11050	17.19	20230317	0.20	N	234080	2500	395 억	589456	N	N	1	N	N
146	20231106	160848	57	100.00	KOSPI	의약품	N	N	N	N		N	12970	190	2	1.49	316159540	24503	240.79	12960	12990	12710	16610	8950	12780	12902.87	3.75	-4268	13013	12896	12763	12646	12513	12830	12580	396	3830	2500	9200	10	1	15834554	2054	13.72	1.40	12	0.15	945.00	9289.00	15160	20230816	-14.45	11050	20230317	17.38	15160	-14.45	20230816	11050	17.38	20230317	15160	-14.45	20230816	11050	17.38	20230317	0.21	N	234080	2500	395 억	593298	N	N	1	N	N
147	20231106	150853	57	100.00	KOSPI	의약품	N	N	N	N		N	12970	190	2	1.49	312891850	24251	238.32	12960	12990	12710	16610	8950	12780	12902.22	3.75	-4239	13013	12896	12763	12646	12513	12830	12580	396	3830	2500	9200	10	1	15834554	2054	13.72	1.40	12	0.15	945.00	9289.00	15160	20230816	-14.45	11050	20230317	17.38	15160	-14.45	20230816	11050	17.38	20230317	15160	-14.45	20230816	11050	17.38	20230317	0.21	N	234080	2500	395 억	593298	N	N	0	N	N
148	20231106	140849	57	100.00	KOSPI	의약품	N	N	N	N		N	12970	190	2	1.49	285389670	22127	217.44	12960	12990	12710	16610	8950	12780	12897.80	3.75	-3404	13013	12896	12763	12646	12513	12830	12580	396	3830	2500	9200	10	1	15834554	2054	13.72	1.40	12	0.14	945.00	9289.00	15160	20230816	-14.45	11050	20230317	17.38	15160	-14.45	20230816	11050	17.38	20230317	15160	-14.45	20230816	11050	17.38	20230317	0.21	N	234080	2500	395 억	593298	N	N	0	N	N
149	20231106	130857	57	100.00	KOSPI	의약품	N	N	N	N		N	12990	210	2	1.64	170849600	13276	130.46	12960	12990	12710	16610	8950	12780	12869.06	3.75	-2244	13013	12896	12763	12646	12513	12830	12580	396	3830	2500	9200	10	1	15834554	2057	13.75	1.40	12	0.08	945.00	9289.00	15160	20230816	-14.31	11050	20230317	17.56	15160	-14.31	20230816	11050	17.56	20230317	15160	-14.31	20230816	11050	17.56	20230317	0.21	N	234080	2500	395 억	593298	N	N	0	N	N
150	20231106	120854	57	100.00	KOSPI	의약품	N	N	N	N		N	12810	30	2	0.23	100753430	7853	77.17	12960	12960	12710	16610	8950	12780	12829.93	3.75	-2582	13013	12896	12763	12646	12513	12830	12580	396	3830	2500	9200	10	1	15834554	2028	13.56	1.38	12	0.05	945.00	9289.00	15160	20230816	-15.50	11050	20230317	15.93	15160	-15.50	20230816	11050	15.93	20230317	15160	-15.50	20230816	11050	15.93	20230317	0.21	N	234080	2500	395 억	593298	N	N	0	N	N
151	20231106	110853	57	100.00	KOSPI	의약품	N	N	N	N		N	12850	70	2	0.55	40804200	3173	31.18	12960	12960	12780	16610	8950	12780	12859.82	3.75	-571	13013	12896	12763	12646	12513	12830	12580	396	3830	2500	9200	10	1	15834554	2035	13.60	1.38	12	0.02	945.00	9289.00	15160	20230816	-15.24	11050	20230317	16.29	15160	-15.24	20230816	11050	16.29	20230317	15160	-15.24	20230816	11050	16.29	20230317	0.21	N	234080	2500	395 억	593298	N	N	0	N	N
152	20231106	100828	57	100.00	KOSPI	의약품	N	N	N	N		N	12830	50	2	0.39	17086970	1330	13.07	12960	12960	12780	16610	8950	12780	12847.35	3.75	-36	13013	12896	12763	12646	12513	12830	12580	396	3830	2500	9200	10	1	15834554	2032	13.58	1.38	12	0.01	945.00	9289.00	15160	20230816	-15.37	11050	20230317	16.11	15160	-15.37	20230816	11050	16.11	20230317	15160	-15.37	20230816	11050	16.11	20230317	0.21	N	234080	2500	395 억	593298	N	N	0	N	N
153	20231106	090852	57	100.00	KOSPI	의약품	N	N	N	N		N	12810	30	2	0.23	4273490	332	3.26	12960	12960	12780	16610	8950	12780	12871.96	3.75	-132	13013	12896	12763	12646	12513	12830	12580	396	3830	2500	9200	10	1	15834554	2028	13.56	1.38	12	0.00	945.00	9289.00	15160	20230816	-15.50	11050	20230317	15.93	15160	-15.50	20230816	11050	15.93	20230317	15160	-15.50	20230816	11050	15.93	20230317	0.21	N	234080	2500	395 억	593298	N	N	0	N	N
154	20231103	160842	57	100.00	KOSPI	의약품	N	N	N	N		N	12780	-60	5	-0.47	130353150	10176	62.51	12870	12880	12630	16690	8990	12840	12809.86	3.77	-4421	13006	12922	12756	12672	12506	12965	12715	396	3850	2500	9240	10	1	15834554	2024	13.52	1.38	12	0.06	945.00	9289.00	15160	20230816	-15.70	11050	20230317	15.66	15160	-15.70	20230816	11050	15.66	20230317	15160	-15.70	20230816	11050	15.66	20230317	0.21	N	234080	2500	395 억	597711	N	N	0	N	N
155	20231103	150838	57	100.00	KOSPI	의약품	N	N	N	N		N	12830	-10	5	-0.08	109790150	8570	52.65	12870	12880	12630	16690	8990	12840	12810.99	3.77	-3930	13006	12922	12756	12672	12506	12965	12715	396	3850	2500	9240	10	1	15834554	2032	13.58	1.38	12	0.05	945.00	9289.00	15160	20230816	-15.37	11050	20230317	16.11	15160	-15.37	20230816	11050	16.11	20230317	15160	-15.37	20230816	11050	16.11	20230317	0.21	N	234080	2500	395 억	597711	N	N	0	N	N
156	20231103	140837	57	100.00	KOSPI	의약품	N	N	N	N		N	12850	10	2	0.08	105238060	8215	50.47	12870	12880	12630	16690	8990	12840	12810.48	3.77	-3654	13006	12922	12756	12672	12506	12965	12715	396	3850	2500	9240	10	1	15834554	2035	13.60	1.38	12	0.05	945.00	9289.00	15160	20230816	-15.24	11050	20230317	16.29	15160	-15.24	20230816	11050	16.29	20230317	15160	-15.24	20230816	11050	16.29	20230317	0.21	N	234080	2500	395 억	597711	N	N	0	N	N
157	20231103	130839	57	100.00	KOSPI	의약품	N	N	N	N		N	12840	0	3	0.00	84493540	6598	40.53	12870	12880	12630	16690	8990	12840	12805.93	3.77	-3317	13006	12922	12756	12672	12506	12965	12715	396	3850	2500	9240	10	1	15834554	2033	13.59	1.38	12	0.04	945.00	9289.00	15160	20230816	-15.30	11050	20230317	16.20	15160	-15.30	20230816	11050	16.20	20230317	15160	-15.30	20230816	11050	16.20	20230317	0.21	N	234080	2500	395 억	597711	N	N	0	N	N
158	20231103	120836	57	100.00	KOSPI	의약품	N	N	N	N		N	12840	0	3	0.00	65928640	5153	31.66	12870	12880	12630	16690	8990	12840	12794.22	3.77	-2262	13006	12922	12756	12672	12506	12965	12715	396	3850	2500	9240	10	1	15834554	2033	13.59	1.38	12	0.03	945.00	9289.00	15160	20230816	-15.30	11050	20230317	16.20	15160	-15.30	20230816	11050	16.20	20230317	15160	-15.30	20230816	11050	16.20	20230317	0.21	N	234080	2500	395 억	597711	N	N	0	N	N
159	20231103	110845	57	100.00	KOSPI	의약품	N	N	N	N		N	12820	-20	5	-0.16	39149790	3067	18.84	12870	12880	12630	16690	8990	12840	12764.85	3.77	-892	13006	12922	12756	12672	12506	12965	12715	396	3850	2500	9240	10	1	15834554	2030	13.57	1.38	12	0.02	945.00	9289.00	15160	20230816	-15.44	11050	20230317	16.02	15160	-15.44	20230816	11050	16.02	20230317	15160	-15.44	20230816	11050	16.02	20230317	0.21	N	234080	2500	395 억	597711	N	N	0	N	N
160	20231103	100827	57	100.00	KOSPI	의약품	N	N	N	N		N	12710	-130	5	-1.01	25276050	1984	12.19	12870	12870	12630	16690	8990	12840	12739.94	3.77	-294	13006	12922	12756	12672	12506	12965	12715	396	3850	2500	9240	10	1	15834554	2013	13.45	1.37	12	0.01	945.00	9289.00	15160	20230816	-16.16	11050	20230317	15.02	15160	-16.16	20230816	11050	15.02	20230317	15160	-16.16	20230816	11050	15.02	20230317	0.21	N	234080	2500	395 억	597711	N	N	0	N	N
161	20231103	090833	57	100.00	KOSPI	의약품	N	N	N	N		N	12780	-60	5	-0.47	4023590	314	1.93	12870	12870	12630	16690	8990	12840	12813.98	3.77	-88	13006	12922	12756	12672	12506	12965	12715	396	3850	2500	9240	10	1	15834554	2024	13.52	1.38	12	0.00	945.00	9289.00	15160	20230816	-15.70	11050	20230317	15.66	15160	-15.70	20230816	11050	15.66	20230317	15160	-15.70	20230816	11050	15.66	20230317	0.21	N	234080	2500	395 억	597711	N	N	0	N	N
162	20231102	160833	57	100.00	KOSPI	의약품	N	N	N	N		N	12840	260	2	2.07	207520490	16251	243.53	12730	12840	12590	16350	8810	12580	12769.70	3.76	1720	12826	12702	12566	12442	12306	12765	12505	396	3770	2500	9050	10	1	15834554	2033	13.59	1.38	12	0.10	945.00	9289.00	15160	20230816	-15.30	11050	20230317	16.20	15160	-15.30	20230816	11050	16.20	20230317	15160	-15.30	20230816	11050	16.20	20230317	0.22	N	234080	2500	395 억	596018	N	N	0	N	N
163	20231102	150842	57	100.00	KOSPI	의약품	N	N	N	N		N	12830	250	2	1.99	201939550	15816	237.01	12730	12840	12590	16350	8810	12580	12768.05	3.76	1691	12826	12702	12566	12442	12306	12765	12505	396	3770	2500	9050	10	1	15834554	2032	13.58	1.38	12	0.10	945.00	9289.00	15160	20230816	-15.37	11050	20230317	16.11	15160	-15.37	20230816	11050	16.11	20230317	15160	-15.37	20230816	11050	16.11	20230317	0.22	N	234080	2500	395 억	596018	N	N	0	N	N
164	20231102	140827	57	100.00	KOSPI	의약품	N	N	N	N		N	12800	220	2	1.75	174000390	13631	204.27	12730	12840	12590	16350	8810	12580	12765.05	3.76	944	12826	12702	12566	12442	12306	12765	12505	396	3770	2500	9050	10	1	15834554	2027	13.54	1.38	12	0.09	945.00	9289.00	15160	20230816	-15.57	11050	20230317	15.84	15160	-15.57	20230816	11050	15.84	20230317	15160	-15.57	20230816	11050	15.84	20230317	0.22	N	234080	2500	395 억	596018	N	N	0	N	N
165	20231102	130832	57	100.00	KOSPI	의약품	N	N	N	N		N	12750	170	2	1.35	150603000	11804	176.89	12730	12810	12590	16350	8810	12580	12758.64	3.76	869	12826	12702	12566	12442	12306	12765	12505	396	3770	2500	9050	10	1	15834554	2019	13.49	1.37	12	0.07	945.00	9289.00	15160	20230816	-15.90	11050	20230317	15.38	15160	-15.90	20230816	11050	15.38	20230317	15160	-15.90	20230816	11050	15.38	20230317	0.22	N	234080	2500	395 억	596018	N	N	0	N	N
166	20231102	120829	57	100.00	KOSPI	의약품	N	N	N	N		N	12760	180	2	1.43	74399670	5843	87.56	12730	12810	12590	16350	8810	12580	12733.13	3.76	1784	12826	12702	12566	12442	12306	12765	12505	396	3770	2500	9050	10	1	15834554	2020	13.50	1.37	12	0.04	945.00	9289.00	15160	20230816	-15.83	11050	20230317	15.48	15160	-15.83	20230816	11050	15.48	20230317	15160	-15.83	20230816	11050	15.48	20230317	0.22	N	234080	2500	395 억	596018	N	N	0	N	N
167	20231102	110827	57	100.00	KOSPI	의약품	N	N	N	N		N	12780	200	2	1.59	65121180	5116	76.67	12730	12810	12590	16350	8810	12580	12728.92	3.76	1983	12826	12702	12566	12442	12306	12765	12505	396	3770	2500	9050	10	1	15834554	2024	13.52	1.38	12	0.03	945.00	9289.00	15160	20230816	-15.70	11050	20230317	15.66	15160	-15.70	20230816	11050	15.66	20230317	15160	-15.70	20230816	11050	15.66	20230317	0.22	N	234080	2500	395 억	596018	N	N	0	N	N
168	20231102	100829	57	100.00	KOSPI	의약품	N	N	N	N		N	12730	150	2	1.19	33240830	2616	39.20	12730	12740	12590	16350	8810	12580	12706.74	3.76	986	12826	12702	12566	12442	12306	12765	12505	396	3770	2500	9050	10	1	15834554	2016	13.47	1.37	12	0.02	945.00	9289.00	15160	20230816	-16.03	11050	20230317	15.20	15160	-16.03	20230816	11050	15.20	20230317	15160	-16.03	20230816	11050	15.20	20230317	0.22	N	234080	2500	395 억	596018	N	N	0	N	N
169	20231102	090834	57	100.00	KOSPI	의약품	N	N	N	N		N	12700	120	2	0.95	1752830	138	2.07	12730	12730	12590	16350	8810	12580	12701.67	3.76	-33	12826	12702	12566	12442	12306	12765	12505	396	3770	2500	9050	10	1	15834554	2011	13.44	1.37	12	0.00	945.00	9289.00	15160	20230816	-16.23	11050	20230317	14.93	15160	-16.23	20230816	11050	14.93	20230317	15160	-16.23	20230816	11050	14.93	20230317	0.22	N	234080	2500	395 억	596018	N	N	0	N	N
170	20231101	160826	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12580	40	2	0.32	83878770	6673	56.13	12540	12690	12430	16300	8780	12540	12569.87	3.78	-1760	12913	12726	12593	12406	12273	12820	12500	396	3760	2500	9020	10	1	15834554	1992	13.31	1.35	12	0.04	945.00	9289.00	15160	20230816	-17.02	11050	20230317	13.85	15160	-17.02	20230816	11050	13.85	20230317	15160	-17.02	20230816	11050	13.85	20230317	0.23	N	234080	2500	395 억	597770	N	N	0	N	N
171	20231101	150826	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12550	10	2	0.08	66451600	5285	44.46	12540	12690	12430	16300	8780	12540	12573.62	3.78	-1671	12913	12726	12593	12406	12273	12820	12500	396	3760	2500	9020	10	1	15834554	1987	13.28	1.35	12	0.03	945.00	9289.00	15160	20230816	-17.22	11050	20230317	13.57	15160	-17.22	20230816	11050	13.57	20230317	15160	-17.22	20230816	11050	13.57	20230317	0.23	N	234080	2500	395 억	597770	N	N	0	N	N
172	20231101	140820	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12570	30	2	0.24	49384850	3924	33.01	12540	12690	12430	16300	8780	12540	12585.33	3.78	-1235	12913	12726	12593	12406	12273	12820	12500	396	3760	2500	9020	10	1	15834554	1990	13.30	1.35	12	0.02	945.00	9289.00	15160	20230816	-17.08	11050	20230317	13.76	15160	-17.08	20230816	11050	13.76	20230317	15160	-17.08	20230816	11050	13.76	20230317	0.23	N	234080	2500	395 억	597770	N	N	0	N	N
173	20231101	130827	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12600	60	2	0.48	36561580	2903	24.42	12540	12690	12430	16300	8780	12540	12594.41	3.78	-549	12913	12726	12593	12406	12273	12820	12500	396	3760	2500	9020	10	1	15834554	1995	13.33	1.36	12	0.02	945.00	9289.00	15160	20230816	-16.89	11050	20230317	14.03	15160	-16.89	20230816	11050	14.03	20230317	15160	-16.89	20230816	11050	14.03	20230317	0.23	N	234080	2500	395 억	597770	N	N	0	N	N
174	20231101	120845	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12610	70	2	0.56	29177110	2316	19.48	12540	12690	12430	16300	8780	12540	12598.06	3.78	-56	12913	12726	12593	12406	12273	12820	12500	396	3760	2500	9020	10	1	15834554	1997	13.34	1.36	12	0.01	945.00	9289.00	15160	20230816	-16.82	11050	20230317	14.12	15160	-16.82	20230816	11050	14.12	20230317	15160	-16.82	20230816	11050	14.12	20230317	0.23	N	234080	2500	395 억	597770	N	N	0	N	N
175	20231101	110852	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12570	30	2	0.24	28270500	2244	18.88	12540	12690	12430	16300	8780	12540	12598.26	3.78	8	12913	12726	12593	12406	12273	12820	12500	396	3760	2500	9020	10	1	15834554	1990	13.30	1.35	12	0.01	945.00	9289.00	15160	20230816	-17.08	11050	20230317	13.76	15160	-17.08	20230816	11050	13.76	20230317	15160	-17.08	20230816	11050	13.76	20230317	0.23	N	234080	2500	395 억	597770	N	N	0	N	N
176	20231101	100840	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12650	110	2	0.88	17221560	1367	11.50	12540	12690	12430	16300	8780	12540	12598.07	3.78	715	12913	12726	12593	12406	12273	12820	12500	396	3760	2500	9020	10	1	15834554	2003	13.39	1.36	12	0.01	945.00	9289.00	15160	20230816	-16.56	11050	20230317	14.48	15160	-16.56	20230816	11050	14.48	20230317	15160	-16.56	20230816	11050	14.48	20230317	0.23	N	234080	2500	395 억	597770	N	N	0	N	N
177	20231101	090841	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12690	150	2	1.20	2045090	163	1.37	12540	12690	12430	16300	8780	12540	12546.56	3.78	-29	12913	12726	12593	12406	12273	12820	12500	396	3760	2500	9020	10	1	15834554	2009	13.43	1.37	12	0.00	945.00	9289.00	15160	20230816	-16.29	11050	20230317	14.84	15160	-16.29	20230816	11050	14.84	20230317	15160	-16.29	20230816	11050	14.84	20230317	0.23	N	234080	2500	395 억	597770	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History