KissMeData/019170/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	160342	57	100.00	KOSPI200		의약품	N	N	N	N		N	12660	100	2	0.80	1661715570	132064	101.16	12560	12680	12480	16320	8800	12560	12582.58	5.05	0	32687	12946	12752	12586	12392	12226	12670	12310	265	3760	500	9040	10	1	52984990	6708	-19.75	2.06	12	0.25	-641.00	6131.00	25000	20221201	-49.36	9560	20231019	32.43	23200	-45.43	20230313	9560	32.43	20231019	25000	-49.36	20221201	9560	32.43	20231019	0.53	N	019170	500	264 억		2676917	N	N	2105	N	00	N
3	20231130	150342	57	100.00	KOSPI200		의약품	N	N	N	N		N	12580	20	2	0.16	1357058470	107957	82.69	12560	12680	12480	16320	8800	12560	12570.36	5.05	0	20793	12946	12752	12586	12392	12226	12670	12310	265	3760	500	9040	10	1	52984990	6666	-19.63	2.05	12	0.20	-641.00	6131.00	25000	20221201	-49.68	9560	20231019	31.59	23200	-45.78	20230313	9560	31.59	20231019	25000	-49.68	20221201	9560	31.59	20231019	0.53	N	019170	500	264 억		2676917	N	N	66	N	00	N
4	20231130	140340	57	100.00	KOSPI200		의약품	N	N	N	N		N	12550	-10	5	-0.08	974040360	77428	59.31	12560	12680	12480	16320	8800	12560	12579.95	5.05	0	17245	12946	12752	12586	12392	12226	12670	12310	265	3760	500	9040	10	1	52984990	6650	-19.58	2.05	12	0.15	-641.00	6131.00	25000	20221201	-49.80	9560	20231019	31.28	23200	-45.91	20230313	9560	31.28	20231019	25000	-49.80	20221201	9560	31.28	20231019	0.53	N	019170	500	264 억		2676917	N	N	66	N	00	N
5	20231130	130339	57	100.00	KOSPI200		의약품	N	N	N	N		N	12530	-30	5	-0.24	812850650	64593	49.48	12560	12680	12480	16320	8800	12560	12584.19	5.05	0	16455	12946	12752	12586	12392	12226	12670	12310	265	3760	500	9040	10	1	52984990	6639	-19.55	2.04	12	0.12	-641.00	6131.00	25000	20221201	-49.88	9560	20231019	31.07	23200	-45.99	20230313	9560	31.07	20231019	25000	-49.88	20221201	9560	31.07	20231019	0.53	N	019170	500	264 억		2676917	N	N	66	N	00	N
6	20231130	120346	57	100.00	KOSPI200		의약품	N	N	N	N		N	12620	60	2	0.48	708401190	56273	43.10	12560	12680	12480	16320	8800	12560	12588.65	5.05	0	18510	12946	12752	12586	12392	12226	12670	12310	265	3760	500	9040	10	1	52984990	6687	-19.69	2.06	12	0.11	-641.00	6131.00	25000	20221201	-49.52	9560	20231019	32.01	23200	-45.60	20230313	9560	32.01	20231019	25000	-49.52	20221201	9560	32.01	20231019	0.53	N	019170	500	264 억		2676917	N	N	66	N	00	N
7	20231130	110342	57	100.00	KOSPI200		의약품	N	N	N	N		N	12600	40	2	0.32	578423520	45935	35.18	12560	12680	12480	16320	8800	12560	12592.22	5.05	0	17609	12946	12752	12586	12392	12226	12670	12310	265	3760	500	9040	10	1	52984990	6676	-19.66	2.06	12	0.09	-641.00	6131.00	25000	20221201	-49.60	9560	20231019	31.80	23200	-45.69	20230313	9560	31.80	20231019	25000	-49.60	20221201	9560	31.80	20231019	0.53	N	019170	500	264 억		2676917	N	N	66	N	00	N
8	20231130	100338	57	100.00	KOSPI200		의약품	N	N	N	N		N	12620	60	2	0.48	495001160	39324	30.12	12560	12680	12480	16320	8800	12560	12587.76	5.05	0	17972	12946	12752	12586	12392	12226	12670	12310	265	3760	500	9040	10	1	52984990	6687	-19.69	2.06	12	0.07	-641.00	6131.00	25000	20221201	-49.52	9560	20231019	32.01	23200	-45.60	20230313	9560	32.01	20231019	25000	-49.52	20221201	9560	32.01	20231019	0.53	N	019170	500	264 억		2676917	N	N	66	N	00	N
9	20231130	090341	57	100.00	KOSPI200		의약품	N	N	N	N		N	12680	120	2	0.96	21776120	1726	1.32	12560	12680	12560	16320	8800	12560	12616.52	5.05	0	824	12946	12752	12586	12392	12226	12670	12310	265	3760	500	9040	10	1	52984990	6718	-19.78	2.07	12	0.00	-641.00	6131.00	25000	20221201	-49.28	9560	20231019	32.64	23200	-45.34	20230313	9560	32.64	20231019	25000	-49.28	20221201	9560	32.64	20231019	0.53	N	019170	500	264 억		2676917	N	N	66	N	00	N
10	20231129	160339	57	100.00	KOSPI200		의약품	N	N	N	N		N	12560	-210	5	-1.64	1629524050	129276	146.29	12780	12780	12420	16600	8940	12770	12605.10	5.04	0	10831	13056	12912	12786	12642	12516	12985	12715	265	3830	500	9190	10	1	52984990	6655	-19.59	2.05	12	0.24	-641.00	6131.00	25000	20221201	-49.76	9560	20231019	31.38	23200	-45.86	20230313	9560	31.38	20231019	25000	-49.76	20221201	9560	31.38	20231019	0.52	N	019170	500	264 억		2670554	N	N	66	N	00	N
11	20231129	150341	57	100.00	KOSPI200		의약품	N	N	N	N		N	12550	-220	5	-1.72	1525754350	121012	136.94	12780	12780	12420	16600	8940	12770	12608.29	5.04	0	7219	13056	12912	12786	12642	12516	12985	12715	265	3830	500	9190	10	1	52984990	6650	-19.58	2.05	12	0.23	-641.00	6131.00	25000	20221201	-49.80	9560	20231019	31.28	23200	-45.91	20230313	9560	31.28	20231019	25000	-49.80	20221201	9560	31.28	20231019	0.52	N	019170	500	264 억		2670554	N	N	1	N	00	N
12	20231129	140340	57	100.00	KOSPI200		의약품	N	N	N	N		N	12640	-130	5	-1.02	1253533380	99322	112.39	12780	12780	12420	16600	8940	12770	12620.90	5.04	0	7192	13056	12912	12786	12642	12516	12985	12715	265	3830	500	9190	10	1	52984990	6697	-19.72	2.06	12	0.19	-641.00	6131.00	25000	20221201	-49.44	9560	20231019	32.22	23200	-45.52	20230313	9560	32.22	20231019	25000	-49.44	20221201	9560	32.22	20231019	0.52	N	019170	500	264 억		2670554	N	N	1	N	00	N
13	20231129	130343	57	100.00	KOSPI200		의약품	N	N	N	N		N	12690	-80	5	-0.63	1103024220	87409	98.91	12780	12780	12420	16600	8940	12770	12619.11	5.04	0	12226	13056	12912	12786	12642	12516	12985	12715	265	3830	500	9190	10	1	52984990	6724	-19.80	2.07	12	0.16	-641.00	6131.00	25000	20221201	-49.24	9560	20231019	32.74	23200	-45.30	20230313	9560	32.74	20231019	25000	-49.24	20221201	9560	32.74	20231019	0.52	N	019170	500	264 억		2670554	N	N	1	N	00	N
14	20231129	120342	57	100.00	KOSPI200		의약품	N	N	N	N		N	12650	-120	5	-0.94	1032714820	81868	92.64	12780	12780	12420	16600	8940	12770	12614.39	5.04	0	12612	13056	12912	12786	12642	12516	12985	12715	265	3830	500	9190	10	1	52984990	6703	-19.73	2.06	12	0.15	-641.00	6131.00	25000	20221201	-49.40	9560	20231019	32.32	23200	-45.47	20230313	9560	32.32	20231019	25000	-49.40	20221201	9560	32.32	20231019	0.52	N	019170	500	264 억		2670554	N	N	1	N	00	N
15	20231129	110340	57	100.00	KOSPI200		의약품	N	N	N	N		N	12680	-90	5	-0.70	946127450	75036	84.91	12780	12780	12420	16600	8940	12770	12608.98	5.04	0	10805	13056	12912	12786	12642	12516	12985	12715	265	3830	500	9190	10	1	52984990	6718	-19.78	2.07	12	0.14	-641.00	6131.00	25000	20221201	-49.28	9560	20231019	32.64	23200	-45.34	20230313	9560	32.64	20231019	25000	-49.28	20221201	9560	32.64	20231019	0.52	N	019170	500	264 억		2670554	N	N	1	N	00	N
16	20231129	100338	57	100.00	KOSPI200		의약품	N	N	N	N		N	12610	-160	5	-1.25	642338700	51021	57.74	12780	12780	12420	16600	8940	12770	12589.69	5.04	0	2487	13056	12912	12786	12642	12516	12985	12715	265	3830	500	9190	10	1	52984990	6681	-19.67	2.06	12	0.10	-641.00	6131.00	25000	20221201	-49.56	9560	20231019	31.90	23200	-45.65	20230313	9560	31.90	20231019	25000	-49.56	20221201	9560	31.90	20231019	0.52	N	019170	500	264 억		2670554	N	N	1	N	00	N
17	20231129	090338	57	100.00	KOSPI200		의약품	N	N	N	N		N	12650	-120	5	-0.94	76266510	5997	6.79	12780	12780	12650	16600	8940	12770	12717.44	5.04	0	-4471	13056	12912	12786	12642	12516	12985	12715	265	3830	500	9190	10	1	52984990	6703	-19.73	2.06	12	0.01	-641.00	6131.00	25000	20221201	-49.40	9560	20231019	32.32	23200	-45.47	20230313	9560	32.32	20231019	25000	-49.40	20221201	9560	32.32	20231019	0.52	N	019170	500	264 억		2670554	N	N	1	N	00	N
18	20231128	160340	57	100.00	KOSPI200		의약품	N	N	N	N		N	12770	90	2	0.71	1115994110	87496	72.61	12680	12930	12660	16480	8880	12680	12754.68	5.02	0	17777	13300	12990	12780	12470	12260	12885	12365	265	3800	500	9120	10	1	52984990	6766	-19.92	2.08	12	0.17	-641.00	6131.00	25000	20221201	-48.92	9560	20231019	33.58	23200	-44.96	20230313	9560	33.58	20231019	25000	-48.92	20221201	9560	33.58	20231019	0.54	N	019170	500	264 억		2657453	N	N	1	N	00	N
19	20231128	150319	57	100.00	KOSPI200		의약품	N	N	N	N		N	12720	40	2	0.32	970220040	76073	63.13	12680	12930	12660	16480	8880	12680	12753.81	5.02	0	14673	13300	12990	12780	12470	12260	12885	12365	265	3800	500	9120	10	1	52984990	6740	-19.84	2.07	12	0.14	-641.00	6131.00	25000	20221201	-49.12	9560	20231019	33.05	23200	-45.17	20230313	9560	33.05	20231019	25000	-49.12	20221201	9560	33.05	20231019	0.54	N	019170	500	264 억		2657453	N	N	709	N	00	N
20	20231128	140338	57	100.00	KOSPI200		의약품	N	N	N	N		N	12740	60	2	0.47	759405920	59477	49.36	12680	12930	12660	16480	8880	12680	12768.07	5.02	0	12560	13300	12990	12780	12470	12260	12885	12365	265	3800	500	9120	10	1	52984990	6750	-19.88	2.08	12	0.11	-641.00	6131.00	25000	20221201	-49.04	9560	20231019	33.26	23200	-45.09	20230313	9560	33.26	20231019	25000	-49.04	20221201	9560	33.26	20231019	0.54	N	019170	500	264 억		2657453	N	N	709	N	00	N
21	20231128	130337	57	100.00	KOSPI200		의약품	N	N	N	N		N	12680	0	3	0.00	698418170	54688	45.39	12680	12930	12660	16480	8880	12680	12770.97	5.02	0	11162	13300	12990	12780	12470	12260	12885	12365	265	3800	500	9120	10	1	52984990	6718	-19.78	2.07	12	0.10	-641.00	6131.00	25000	20221201	-49.28	9560	20231019	32.64	23200	-45.34	20230313	9560	32.64	20231019	25000	-49.28	20221201	9560	32.64	20231019	0.54	N	019170	500	264 억		2657453	N	N	709	N	00	N
22	20231128	120338	57	100.00	KOSPI200		의약품	N	N	N	N		N	12800	120	2	0.95	556099850	43513	36.11	12680	12930	12660	16480	8880	12680	12780.10	5.02	0	12885	13300	12990	12780	12470	12260	12885	12365	265	3800	500	9120	10	1	52984990	6782	-19.97	2.09	12	0.08	-641.00	6131.00	25000	20221201	-48.80	9560	20231019	33.89	23200	-44.83	20230313	9560	33.89	20231019	25000	-48.80	20221201	9560	33.89	20231019	0.54	N	019170	500	264 억		2657453	N	N	709	N	00	N
23	20231128	110337	57	100.00	KOSPI200		의약품	N	N	N	N		N	12740	60	2	0.47	460252470	36017	29.89	12680	12930	12660	16480	8880	12680	12778.77	5.02	0	11500	13300	12990	12780	12470	12260	12885	12365	265	3800	500	9120	10	1	52984990	6750	-19.88	2.08	12	0.07	-641.00	6131.00	25000	20221201	-49.04	9560	20231019	33.26	23200	-45.09	20230313	9560	33.26	20231019	25000	-49.04	20221201	9560	33.26	20231019	0.54	N	019170	500	264 억		2657453	N	N	709	N	00	N
24	20231128	100338	57	100.00	KOSPI200		의약품	N	N	N	N		N	12680	0	3	0.00	312226740	24369	20.22	12680	12930	12660	16480	8880	12680	12812.48	5.02	0	7902	13300	12990	12780	12470	12260	12885	12365	265	3800	500	9120	10	1	52984990	6718	-19.78	2.07	12	0.05	-641.00	6131.00	25000	20221201	-49.28	9560	20231019	32.64	23200	-45.34	20230313	9560	32.64	20231019	25000	-49.28	20221201	9560	32.64	20231019	0.54	N	019170	500	264 억		2657453	N	N	709	N	00	N
25	20231128	090336	57	100.00	KOSPI200		의약품	N	N	N	N		N	12880	200	2	1.58	59901260	4692	3.89	12680	12890	12680	16480	8880	12680	12766.77	5.02	0	1327	13300	12990	12780	12470	12260	12885	12365	265	3800	500	9120	10	1	52984990	6824	-20.09	2.10	12	0.01	-641.00	6131.00	25000	20221201	-48.48	9560	20231019	34.73	23200	-44.48	20230313	9560	34.73	20231019	25000	-48.48	20221201	9560	34.73	20231019	0.54	N	019170	500	264 억		2657453	N	N	709	N	00	N
26	20231127	160339	57	100.00	KOSPI200		의약품	N	N	N	N		N	12680	-330	5	-2.54	1510428330	118054	151.80	13000	13090	12570	16910	9110	13010	12794.71	5.01	2969	2808	13290	13150	13020	12880	12750	13220	12950	265	3900	500	9360	10	1	52984990	6718	-19.78	2.07	12	0.22	-641.00	6131.00	25000	20221201	-49.28	9560	20231019	32.64	23200	-45.34	20230313	9560	32.64	20231019	25000	-49.28	20221201	9560	32.64	20231019	0.53	N	019170	500	264 억		2655926	N	N	709	N	00	N
27	20231127	150337	57	100.00	KOSPI200		의약품	N	N	N	N		N	12690	-320	5	-2.46	1339081270	104545	134.43	13000	13090	12570	16910	9110	13010	12808.66	5.01	2969	643	13290	13150	13020	12880	12750	13220	12950	265	3900	500	9360	10	1	52984990	6724	-19.80	2.07	12	0.20	-641.00	6131.00	25000	20221201	-49.24	9560	20231019	32.74	23200	-45.30	20230313	9560	32.74	20231019	25000	-49.24	20221201	9560	32.74	20231019	0.53	N	019170	500	264 억		2655926	N	N	77	N	00	N
28	20231127	140339	57	100.00	KOSPI200		의약품	N	N	N	N		N	12680	-330	5	-2.54	1176784810	91721	117.94	13000	13090	12570	16910	9110	13010	12830.05	5.01	2969	-1150	13290	13150	13020	12880	12750	13220	12950	265	3900	500	9360	10	1	52984990	6718	-19.78	2.07	12	0.17	-641.00	6131.00	25000	20221201	-49.28	9560	20231019	32.64	23200	-45.34	20230313	9560	32.64	20231019	25000	-49.28	20221201	9560	32.64	20231019	0.53	N	019170	500	264 억		2655926	N	N	77	N	00	N
29	20231127	130338	57	100.00	KOSPI200		의약품	N	N	N	N		N	12670	-340	5	-2.61	1096265450	85369	109.77	13000	13090	12570	16910	9110	13010	12841.49	5.01	2969	873	13290	13150	13020	12880	12750	13220	12950	265	3900	500	9360	10	1	52984990	6713	-19.77	2.07	12	0.16	-641.00	6131.00	25000	20221201	-49.32	9560	20231019	32.53	23200	-45.39	20230313	9560	32.53	20231019	25000	-49.32	20221201	9560	32.53	20231019	0.53	N	019170	500	264 억		2655926	N	N	77	N	00	N
30	20231127	120338	57	100.00	KOSPI200		의약품	N	N	N	N		N	12800	-210	5	-1.61	801551420	62075	79.82	13000	13090	12710	16910	9110	13010	12912.63	5.01	2969	-4546	13290	13150	13020	12880	12750	13220	12950	265	3900	500	9360	10	1	52984990	6782	-19.97	2.09	12	0.12	-641.00	6131.00	25000	20221201	-48.80	9560	20231019	33.89	23200	-44.83	20230313	9560	33.89	20231019	25000	-48.80	20221201	9560	33.89	20231019	0.53	N	019170	500	264 억		2655926	N	N	77	N	00	N
31	20231127	110334	57	100.00	KOSPI200		의약품	N	N	N	N		N	12930	-80	5	-0.61	534104910	41214	53.00	13000	13090	12870	16910	9110	13010	12959.31	5.01	2969	1501	13290	13150	13020	12880	12750	13220	12950	265	3900	500	9360	10	1	52984990	6851	-20.17	2.11	12	0.08	-641.00	6131.00	25000	20221201	-48.28	9560	20231019	35.25	23200	-44.27	20230313	9560	35.25	20231019	25000	-48.28	20221201	9560	35.25	20231019	0.53	N	019170	500	264 억		2655926	N	N	77	N	00	N
32	20231127	100333	57	100.00	KOSPI200		의약품	N	N	N	N		N	12940	-70	5	-0.54	409583890	31569	40.59	13000	13090	12880	16910	9110	13010	12974.24	5.01	2969	2229	13290	13150	13020	12880	12750	13220	12950	265	3900	500	9360	10	1	52984990	6856	-20.19	2.11	12	0.06	-641.00	6131.00	25000	20221201	-48.24	9560	20231019	35.36	23200	-44.22	20230313	9560	35.36	20231019	25000	-48.24	20221201	9560	35.36	20231019	0.53	N	019170	500	264 억		2655926	N	N	77	N	00	N
33	20231127	090334	57	100.00	KOSPI200		의약품	N	N	N	N		N	12980	-30	5	-0.23	37465120	2886	3.71	13000	13000	12940	16910	9110	13010	12981.68	5.01	2969	631	13290	13150	13020	12880	12750	13220	12950	265	3900	500	9360	10	1	52984990	6877	-20.25	2.12	12	0.01	-641.00	6131.00	25000	20221201	-48.08	9560	20231019	35.77	23200	-44.05	20230313	9560	35.77	20231019	25000	-48.08	20221201	9560	35.77	20231019	0.53	N	019170	500	264 억		2655926	N	N	77	N	00	N
34	20231124	160330	57	100.00	KOSPI200		의약품	N	N	N	N		N	13010	-30	5	-0.23	980972840	75499	78.23	12970	13160	12890	16950	9130	13040	12993.16	5.02	-80	-8104	13380	13210	13080	12910	12780	13145	12845	265	3910	500	9380	10	1	52984990	6893	-20.30	2.12	12	0.14	-641.00	6131.00	25000	20221201	-47.96	9560	20231019	36.09	23200	-43.92	20230313	9560	36.09	20231019	25000	-47.96	20221201	9560	36.09	20231019	0.53	N	019170	500	264 억		2662268	N	N	77	N	00	N
35	20231124	150336	57	100.00	KOSPI200		의약품	N	N	N	N		N	12970	-70	5	-0.54	855980080	65892	68.27	12970	13160	12890	16950	9130	13040	12990.64	5.02	-80	-6767	13380	13210	13080	12910	12780	13145	12845	265	3910	500	9380	10	1	52984990	6872	-20.23	2.12	12	0.12	-641.00	6131.00	25000	20221201	-48.12	9560	20231019	35.67	23200	-44.09	20230313	9560	35.67	20231019	25000	-48.12	20221201	9560	35.67	20231019	0.53	N	019170	500	264 억		2662268	N	N	559	N	00	N
36	20231124	140336	57	100.00	KOSPI200		의약품	N	N	N	N		N	12960	-80	5	-0.61	606340030	46615	48.30	12970	13160	12940	16950	9130	13040	13007.39	5.02	-80	-4601	13380	13210	13080	12910	12780	13145	12845	265	3910	500	9380	10	1	52984990	6867	-20.22	2.11	12	0.09	-641.00	6131.00	25000	20221201	-48.16	9560	20231019	35.56	23200	-44.14	20230313	9560	35.56	20231019	25000	-48.16	20221201	9560	35.56	20231019	0.53	N	019170	500	264 억		2662268	N	N	559	N	00	N
37	20231124	130334	57	100.00	KOSPI200		의약품	N	N	N	N		N	12960	-80	5	-0.61	544494850	41848	43.36	12970	13160	12940	16950	9130	13040	13011.24	5.02	-80	-2691	13380	13210	13080	12910	12780	13145	12845	265	3910	500	9380	10	1	52984990	6867	-20.22	2.11	12	0.08	-641.00	6131.00	25000	20221201	-48.16	9560	20231019	35.56	23200	-44.14	20230313	9560	35.56	20231019	25000	-48.16	20221201	9560	35.56	20231019	0.53	N	019170	500	264 억		2662268	N	N	559	N	00	N
38	20231124	120338	57	100.00	KOSPI200		의약품	N	N	N	N		N	12990	-50	5	-0.38	458959110	35258	36.53	12970	13160	12940	16950	9130	13040	13017.15	5.02	-80	-1496	13380	13210	13080	12910	12780	13145	12845	265	3910	500	9380	10	1	52984990	6883	-20.27	2.12	12	0.07	-641.00	6131.00	25000	20221201	-48.04	9560	20231019	35.88	23200	-44.01	20230313	9560	35.88	20231019	25000	-48.04	20221201	9560	35.88	20231019	0.53	N	019170	500	264 억		2662268	N	N	559	N	00	N
39	20231124	110335	57	100.00	KOSPI200		의약품	N	N	N	N		N	12980	-60	5	-0.46	340257330	26100	27.04	12970	13160	12970	16950	9130	13040	13036.68	5.02	-80	3438	13380	13210	13080	12910	12780	13145	12845	265	3910	500	9380	10	1	52984990	6877	-20.25	2.12	12	0.05	-641.00	6131.00	25000	20221201	-48.08	9560	20231019	35.77	23200	-44.05	20230313	9560	35.77	20231019	25000	-48.08	20221201	9560	35.77	20231019	0.53	N	019170	500	264 억		2662268	N	N	559	N	00	N
40	20231124	100333	57	100.00	KOSPI200		의약품	N	N	N	N		N	13010	-30	5	-0.23	272443830	20885	21.64	12970	13160	12970	16950	9130	13040	13044.96	5.02	-80	5501	13380	13210	13080	12910	12780	13145	12845	265	3910	500	9380	10	1	52984990	6893	-20.30	2.12	12	0.04	-641.00	6131.00	25000	20221201	-47.96	9560	20231019	36.09	23200	-43.92	20230313	9560	36.09	20231019	25000	-47.96	20221201	9560	36.09	20231019	0.53	N	019170	500	264 억		2662268	N	N	559	N	00	N
41	20231124	090333	57	100.00	KOSPI200		의약품	N	N	N	N		N	13000	-40	5	-0.31	31518890	2427	2.51	12970	13040	12970	16950	9130	13040	12986.33	5.02	-80	997	13380	13210	13080	12910	12780	13145	12845	265	3910	500	9380	10	1	52984990	6888	-20.28	2.12	12	0.00	-641.00	6131.00	25000	20221201	-48.00	9560	20231019	35.98	23200	-43.97	20230313	9560	35.98	20231019	25000	-48.00	20221201	9560	35.98	20231019	0.53	N	019170	500	264 억		2662268	N	N	559	N	00	N
42	20231123	160330	57	100.00	KOSPI200		의약품	N	N	N	N		N	13040	-20	5	-0.15	1241204400	95056	106.96	13060	13250	12950	16970	9150	13060	13057.61	5.05	0	14331	13406	13232	13046	12872	12686	13320	12960	265	3910	500	9400	10	1	52984990	6909	-20.34	2.13	12	0.18	-641.00	6131.00	26100	20221121	-50.04	9560	20231019	36.40	23200	-43.79	20230313	9560	36.40	20231019	25000	-47.84	20221201	9560	36.40	20231019	0.53	N	019170	500	264 억		2676606	N	N	559	N	00	N
43	20231123	150341	57	100.00	KOSPI200		의약품	N	N	N	N		N	13070	10	2	0.08	1027060610	78629	88.47	13060	13250	12970	16970	9150	13060	13062.11	5.05	0	10913	13406	13232	13046	12872	12686	13320	12960	265	3910	500	9400	10	1	52984990	6925	-20.39	2.13	12	0.15	-641.00	6131.00	26100	20221121	-49.92	9560	20231019	36.72	23200	-43.66	20230313	9560	36.72	20231019	25000	-47.72	20221201	9560	36.72	20231019	0.53	N	019170	500	264 억		2676606	N	N	562	N	00	N
44	20231123	140337	57	100.00	KOSPI200		의약품	N	N	N	N		N	13040	-20	5	-0.15	880431850	67380	75.82	13060	13250	12970	16970	9150	13060	13066.67	5.05	0	6592	13406	13232	13046	12872	12686	13320	12960	265	3910	500	9400	10	1	52984990	6909	-20.34	2.13	12	0.13	-641.00	6131.00	26100	20221121	-50.04	9560	20231019	36.40	23200	-43.79	20230313	9560	36.40	20231019	25000	-47.84	20221201	9560	36.40	20231019	0.53	N	019170	500	264 억		2676606	N	N	562	N	00	N
45	20231123	130339	57	100.00	KOSPI200		의약품	N	N	N	N		N	12980	-80	5	-0.61	783931960	59962	67.47	13060	13250	12970	16970	9150	13060	13073.81	5.05	0	5183	13406	13232	13046	12872	12686	13320	12960	265	3910	500	9400	10	1	52984990	6877	-20.25	2.12	12	0.11	-641.00	6131.00	26100	20221121	-50.27	9560	20231019	35.77	23200	-44.05	20230313	9560	35.77	20231019	25000	-48.08	20221201	9560	35.77	20231019	0.53	N	019170	500	264 억		2676606	N	N	562	N	00	N
46	20231123	120333	57	100.00	KOSPI200		의약품	N	N	N	N		N	13060	0	3	0.00	614269890	46925	52.80	13060	13250	13000	16970	9150	13060	13090.47	5.05	0	5427	13406	13232	13046	12872	12686	13320	12960	265	3910	500	9400	10	1	52984990	6920	-20.37	2.13	12	0.09	-641.00	6131.00	26100	20221121	-49.96	9560	20231019	36.61	23200	-43.71	20230313	9560	36.61	20231019	25000	-47.76	20221201	9560	36.61	20231019	0.53	N	019170	500	264 억		2676606	N	N	562	N	00	N
47	20231123	110340	57	100.00	KOSPI200		의약품	N	N	N	N		N	13100	40	2	0.31	528265430	40341	45.39	13060	13250	13000	16970	9150	13060	13095.01	5.05	0	3622	13406	13232	13046	12872	12686	13320	12960	265	3910	500	9400	10	1	52984990	6941	-20.44	2.14	12	0.08	-641.00	6131.00	26100	20221121	-49.81	9560	20231019	37.03	23200	-43.53	20230313	9560	37.03	20231019	25000	-47.60	20221201	9560	37.03	20231019	0.53	N	019170	500	264 억		2676606	N	N	562	N	00	N
48	20231123	100336	57	100.00	KOSPI200		의약품	N	N	N	N		N	13080	20	2	0.15	354700140	27045	30.43	13060	13250	13000	16970	9150	13060	13115.20	5.05	0	3455	13406	13232	13046	12872	12686	13320	12960	265	3910	500	9400	10	1	52984990	6930	-20.41	2.13	12	0.05	-641.00	6131.00	26100	20221121	-49.89	9560	20231019	36.82	23200	-43.62	20230313	9560	36.82	20231019	25000	-47.68	20221201	9560	36.82	20231019	0.53	N	019170	500	264 억		2676606	N	N	562	N	00	N
49	20231123	090331	57	100.00	KOSPI200		의약품	N	N	N	N		N	13050	-10	5	-0.08	41948520	3218	3.62	13060	13060	13010	16970	9150	13060	13035.53	5.05	0	-284	13406	13232	13046	12872	12686	13320	12960	265	3910	500	9400	10	1	52984990	6915	-20.36	2.13	12	0.01	-641.00	6131.00	26100	20221121	-50.00	9560	20231019	36.51	23200	-43.75	20230313	9560	36.51	20231019	25000	-47.80	20221201	9560	36.51	20231019	0.53	N	019170	500	264 억		2676606	N	N	562	N	00	N
50	20231122	160324	57	100.00	KOSPI200		의약품	N	N	N	N		N	13060	20	2	0.15	1146861830	88317	76.10	13040	13220	12860	16950	9130	13040	12985.73	5.07	0	-6168	13413	13226	13013	12826	12613	13320	12920	265	3910	500	9380	10	1	52984990	6920	-20.37	2.13	12	0.17	-641.00	6131.00	27600	20221118	-52.68	9560	20231019	36.61	23200	-43.71	20230313	9560	36.61	20231019	25000	-47.76	20221201	9560	36.61	20231019	0.54	N	019170	500	264 억		2684656	N	N	562	N	00	N
51	20231122	150331	57	100.00	KOSPI200		의약품	N	N	N	N		N	13070	30	2	0.23	1096826650	84485	72.80	13040	13220	12860	16950	9130	13040	12982.50	5.07	0	-8383	13413	13226	13013	12826	12613	13320	12920	265	3910	500	9380	10	1	52984990	6925	-20.39	2.13	12	0.16	-641.00	6131.00	27600	20221118	-52.64	9560	20231019	36.72	23200	-43.66	20230313	9560	36.72	20231019	25000	-47.72	20221201	9560	36.72	20231019	0.54	N	019170	500	264 억		2684656	N	N	389	N	00	N
52	20231122	140324	57	100.00	KOSPI200		의약품	N	N	N	N		N	13120	80	2	0.61	919194620	70963	61.15	13040	13150	12860	16950	9130	13040	12953.15	5.07	0	-11111	13413	13226	13013	12826	12613	13320	12920	265	3910	500	9380	10	1	52984990	6952	-20.47	2.14	12	0.13	-641.00	6131.00	27600	20221118	-52.46	9560	20231019	37.24	23200	-43.45	20230313	9560	37.24	20231019	25000	-47.52	20221201	9560	37.24	20231019	0.54	N	019170	500	264 억		2684656	N	N	389	N	00	N
53	20231122	130338	57	100.00	KOSPI200		의약품	N	N	N	N		N	12920	-120	5	-0.92	742417580	57396	49.46	13040	13150	12860	16950	9130	13040	12935.01	5.07	0	-12566	13413	13226	13013	12826	12613	13320	12920	265	3910	500	9380	10	1	52984990	6846	-20.16	2.11	12	0.11	-641.00	6131.00	27600	20221118	-53.19	9560	20231019	35.15	23200	-44.31	20230313	9560	35.15	20231019	25000	-48.32	20221201	9560	35.15	20231019	0.54	N	019170	500	264 억		2684656	N	N	389	N	00	N
54	20231122	120338	57	100.00	KOSPI200		의약품	N	N	N	N		N	12910	-130	5	-1.00	703542120	54386	46.86	13040	13150	12860	16950	9130	13040	12936.09	5.07	0	-12647	13413	13226	13013	12826	12613	13320	12920	265	3910	500	9380	10	1	52984990	6840	-20.14	2.11	12	0.10	-641.00	6131.00	27600	20221118	-53.22	9560	20231019	35.04	23200	-44.35	20230313	9560	35.04	20231019	25000	-48.36	20221201	9560	35.04	20231019	0.54	N	019170	500	264 억		2684656	N	N	389	N	00	N
55	20231122	110348	57	100.00	KOSPI200		의약품	N	N	N	N		N	12890	-150	5	-1.15	609525410	47086	40.57	13040	13150	12880	16950	9130	13040	12944.94	5.07	0	-10870	13413	13226	13013	12826	12613	13320	12920	265	3910	500	9380	10	1	52984990	6830	-20.11	2.10	12	0.09	-641.00	6131.00	27600	20221118	-53.30	9560	20231019	34.83	23200	-44.44	20230313	9560	34.83	20231019	25000	-48.44	20221201	9560	34.83	20231019	0.54	N	019170	500	264 억		2684656	N	N	389	N	00	N
56	20231122	100341	57	100.00	KOSPI200		의약품	N	N	N	N		N	12900	-140	5	-1.07	467285800	36055	31.07	13040	13150	12880	16950	9130	13040	12960.36	5.07	0	-12307	13413	13226	13013	12826	12613	13320	12920	265	3910	500	9380	10	1	52984990	6835	-20.12	2.10	12	0.07	-641.00	6131.00	27600	20221118	-53.26	9560	20231019	34.94	23200	-44.40	20230313	9560	34.94	20231019	25000	-48.40	20221201	9560	34.94	20231019	0.54	N	019170	500	264 억		2684656	N	N	389	N	00	N
57	20231122	090325	57	100.00	KOSPI200		의약품	N	N	N	N		N	13100	60	2	0.46	107356860	8234	7.10	13040	13150	12950	16950	9130	13040	13038.24	5.07	0	-5056	13413	13226	13013	12826	12613	13320	12920	265	3910	500	9380	10	1	52984990	6941	-20.44	2.14	12	0.02	-641.00	6131.00	27600	20221118	-52.54	9560	20231019	37.03	23200	-43.53	20230313	9560	37.03	20231019	25000	-47.60	20221201	9560	37.03	20231019	0.54	N	019170	500	264 억		2684656	N	N	389	N	00	N
58	20231121	160328	57	100.00	KOSPI200		의약품	N	N	N	N		N	13040	220	2	1.72	1496698550	115429	107.26	13000	13200	12800	16660	8980	12820	12966.39	5.01	0	31675	13386	13102	12816	12532	12246	13245	12675	265	3840	500	9230	10	1	52984990	6909	-20.34	2.13	12	0.22	-641.00	6131.00	29450	20221117	-55.72	9560	20231019	36.40	23200	-43.79	20230313	9560	36.40	20231019	26100	-50.04	20221121	9560	36.40	20231019	0.53	N	019170	500	264 억		2653088	N	N	389	N	00	N
59	20231121	150328	57	100.00	KOSPI200		의약품	N	N	N	N		N	13190	370	2	2.89	1387501980	107089	99.51	13000	13190	12800	16660	8980	12820	12956.54	5.01	0	31049	13386	13102	12816	12532	12246	13245	12675	265	3840	500	9230	10	1	52984990	6989	-20.58	2.15	12	0.20	-641.00	6131.00	29450	20221117	-55.21	9560	20231019	37.97	23200	-43.15	20230313	9560	37.97	20231019	26100	-49.46	20221121	9560	37.97	20231019	0.53	N	019170	500	264 억		2653088	N	N	597	N	00	N
60	20231121	140324	57	100.00	KOSPI200		의약품	N	N	N	N		N	12980	160	2	1.25	988498990	76513	71.10	13000	13010	12800	16660	8980	12820	12919.37	5.01	0	15839	13386	13102	12816	12532	12246	13245	12675	265	3840	500	9230	10	1	52984990	6877	-20.25	2.12	12	0.14	-641.00	6131.00	29450	20221117	-55.93	9560	20231019	35.77	23200	-44.05	20230313	9560	35.77	20231019	26100	-50.27	20221121	9560	35.77	20231019	0.53	N	019170	500	264 억		2653088	N	N	597	N	00	N
61	20231121	130325	57	100.00	KOSPI200		의약품	N	N	N	N		N	12980	160	2	1.25	831833690	64389	59.83	13000	13010	12800	16660	8980	12820	12918.89	5.01	0	12670	13386	13102	12816	12532	12246	13245	12675	265	3840	500	9230	10	1	52984990	6877	-20.25	2.12	12	0.12	-641.00	6131.00	29450	20221117	-55.93	9560	20231019	35.77	23200	-44.05	20230313	9560	35.77	20231019	26100	-50.27	20221121	9560	35.77	20231019	0.53	N	019170	500	264 억		2653088	N	N	597	N	00	N
62	20231121	120323	57	100.00	KOSPI200		의약품	N	N	N	N		N	12990	170	2	1.33	752942220	58312	54.19	13000	13010	12800	16660	8980	12820	12912.32	5.01	0	9725	13386	13102	12816	12532	12246	13245	12675	265	3840	500	9230	10	1	52984990	6883	-20.27	2.12	12	0.11	-641.00	6131.00	29450	20221117	-55.89	9560	20231019	35.88	23200	-44.01	20230313	9560	35.88	20231019	26100	-50.23	20221121	9560	35.88	20231019	0.53	N	019170	500	264 억		2653088	N	N	597	N	00	N
63	20231121	110323	57	100.00	KOSPI200		의약품	N	N	N	N		N	12990	170	2	1.33	562118300	43622	40.54	13000	13000	12800	16660	8980	12820	12886.13	5.01	0	2875	13386	13102	12816	12532	12246	13245	12675	265	3840	500	9230	10	1	52984990	6883	-20.27	2.12	12	0.08	-641.00	6131.00	29450	20221117	-55.89	9560	20231019	35.88	23200	-44.01	20230313	9560	35.88	20231019	26100	-50.23	20221121	9560	35.88	20231019	0.53	N	019170	500	264 억		2653088	N	N	597	N	00	N
64	20231121	100317	57	100.00	KOSPI200		의약품	N	N	N	N		N	12880	60	2	0.47	351795650	27349	25.41	13000	13000	12800	16660	8980	12820	12863.22	5.01	0	-1848	13386	13102	12816	12532	12246	13245	12675	265	3840	500	9230	10	1	52984990	6824	-20.09	2.10	12	0.05	-641.00	6131.00	29450	20221117	-56.26	9560	20231019	34.73	23200	-44.48	20230313	9560	34.73	20231019	26100	-50.65	20221121	9560	34.73	20231019	0.53	N	019170	500	264 억		2653088	N	N	597	N	00	N
65	20231121	090320	57	100.00	KOSPI200		의약품	N	N	N	N		N	12880	60	2	0.47	42839970	3304	3.07	13000	13000	12880	16660	8980	12820	12966.54	5.01	0	-724	13386	13102	12816	12532	12246	13245	12675	265	3840	500	9230	10	1	52984990	6824	-20.09	2.10	12	0.01	-641.00	6131.00	29450	20221117	-56.26	9560	20231019	34.73	23200	-44.48	20230313	9560	34.73	20231019	26100	-50.65	20221121	9560	34.73	20231019	0.53	N	019170	500	264 억		2653088	N	N	597	N	00	N
66	20231120	160320	57	100.00	KOSPI200		의약품	N	N	N	N		N	12820	190	2	1.50	1380468640	106978	96.11	12630	13100	12530	16410	8850	12630	12904.35	4.95	0	35988	13076	12852	12726	12502	12376	12790	12440	265	3780	500	9090	10	1	52984990	6793	-20.00	2.09	12	0.20	-641.00	6131.00	31400	20221116	-59.17	9560	20231019	34.10	23200	-44.74	20230313	9560	34.10	20231019	26100	-50.88	20221121	9560	34.10	20231019	0.53	N	019170	500	264 억		2623812	N	N	597	N	00	N
67	20231120	150324	57	100.00	KOSPI200		의약품	N	N	N	N		N	12930	300	2	2.38	1261655460	97746	87.82	12630	13100	12530	16410	8850	12630	12907.51	4.95	0	34269	13076	12852	12726	12502	12376	12790	12440	265	3780	500	9090	10	1	52984990	6851	-20.17	2.11	12	0.18	-641.00	6131.00	31400	20221116	-58.82	9560	20231019	35.25	23200	-44.27	20230313	9560	35.25	20231019	26100	-50.46	20221121	9560	35.25	20231019	0.53	N	019170	500	264 억		2623812	N	N	1433	N	00	N
68	20231120	140323	57	100.00	KOSPI200		의약품	N	N	N	N		N	12970	340	2	2.69	1038643430	80520	72.34	12630	13100	12530	16410	8850	12630	12899.22	4.95	0	30226	13076	12852	12726	12502	12376	12790	12440	265	3780	500	9090	10	1	52984990	6872	-20.23	2.12	12	0.15	-641.00	6131.00	31400	20221116	-58.69	9560	20231019	35.67	23200	-44.09	20230313	9560	35.67	20231019	26100	-50.31	20221121	9560	35.67	20231019	0.53	N	019170	500	264 억		2623812	N	N	1433	N	00	N
69	20231120	130321	57	100.00	KOSPI200		의약품	N	N	N	N		N	12960	330	2	2.61	927558820	71949	64.64	12630	13100	12530	16410	8850	12630	12891.91	4.95	0	27446	13076	12852	12726	12502	12376	12790	12440	265	3780	500	9090	10	1	52984990	6867	-20.22	2.11	12	0.14	-641.00	6131.00	31400	20221116	-58.73	9560	20231019	35.56	23200	-44.14	20230313	9560	35.56	20231019	26100	-50.34	20221121	9560	35.56	20231019	0.53	N	019170	500	264 억		2623812	N	N	1433	N	00	N
70	20231120	120321	57	100.00	KOSPI200		의약품	N	N	N	N		N	12980	350	2	2.77	849232110	65906	59.21	12630	13100	12530	16410	8850	12630	12885.53	4.95	0	24762	13076	12852	12726	12502	12376	12790	12440	265	3780	500	9090	10	1	52984990	6877	-20.25	2.12	12	0.12	-641.00	6131.00	31400	20221116	-58.66	9560	20231019	35.77	23200	-44.05	20230313	9560	35.77	20231019	26100	-50.27	20221121	9560	35.77	20231019	0.53	N	019170	500	264 억		2623812	N	N	1433	N	00	N
71	20231120	110321	57	100.00	KOSPI200		의약품	N	N	N	N		N	13000	370	2	2.93	598355530	46678	41.94	12630	13040	12530	16410	8850	12630	12818.82	4.95	0	20111	13076	12852	12726	12502	12376	12790	12440	265	3780	500	9090	10	1	52984990	6888	-20.28	2.12	12	0.09	-641.00	6131.00	31400	20221116	-58.60	9560	20231019	35.98	23200	-43.97	20230313	9560	35.98	20231019	26100	-50.19	20221121	9560	35.98	20231019	0.53	N	019170	500	264 억		2623812	N	N	1433	N	00	N
72	20231120	100320	57	100.00	KOSPI200		의약품	N	N	N	N		N	12860	230	2	1.82	299031100	23511	21.12	12630	12860	12530	16410	8850	12630	12718.80	4.95	0	7696	13076	12852	12726	12502	12376	12790	12440	265	3780	500	9090	10	1	52984990	6814	-20.06	2.10	12	0.04	-641.00	6131.00	31400	20221116	-59.04	9560	20231019	34.52	23200	-44.57	20230313	9560	34.52	20231019	26100	-50.73	20221121	9560	34.52	20231019	0.53	N	019170	500	264 억		2623812	N	N	1433	N	00	N
73	20231120	090322	57	100.00	KOSPI200		의약품	N	N	N	N		N	12550	-80	5	-0.63	30801450	2450	2.20	12630	12630	12530	16410	8850	12630	12571.88	4.95	0	249	13076	12852	12726	12502	12376	12790	12440	265	3780	500	9090	10	1	52984990	6650	-19.58	2.05	12	0.00	-641.00	6131.00	31400	20221116	-60.03	9560	20231019	31.28	23200	-45.91	20230313	9560	31.28	20231019	26100	-51.92	20221121	9560	31.28	20231019	0.53	N	019170	500	264 억		2623812	N	N	1433	N	00	N
74	20231117	160327	57	100.00	KOSPI200		의약품	N	N	N	N		N	12630	-140	5	-1.10	1400737750	109946	141.74	12770	12950	12600	16600	8940	12770	12741.22	4.99	972	-19258	12970	12870	12800	12700	12630	12835	12665	265	3830	500	9190	10	1	52984990	6692	-19.70	2.06	12	0.21	-641.00	6131.00	32000	20221115	-60.53	9560	20231019	32.11	23200	-45.56	20230313	9560	32.11	20231019	29450	-57.11	20221117	9560	32.11	20231019	0.53	N	019170	500	264 억		2645282	N	N	1433	N	00	N
75	20231117	150330	57	100.00	KOSPI200		의약품	N	N	N	N		N	12670	-100	5	-0.78	1283362620	100664	129.77	12770	12950	12600	16600	8940	12770	12748.97	4.99	972	-21068	12970	12870	12800	12700	12630	12835	12665	265	3830	500	9190	10	1	52984990	6713	-19.77	2.07	12	0.19	-641.00	6131.00	32000	20221115	-60.41	9560	20231019	32.53	23200	-45.39	20230313	9560	32.53	20231019	29450	-56.98	20221117	9560	32.53	20231019	0.53	N	019170	500	264 억		2645282	N	N	1455	N	00	N
76	20231117	140329	57	100.00	KOSPI200		의약품	N	N	N	N		N	12690	-80	5	-0.63	1094959930	85782	110.59	12770	12950	12600	16600	8940	12770	12764.45	4.99	972	-21211	12970	12870	12800	12700	12630	12835	12665	265	3830	500	9190	10	1	52984990	6724	-19.80	2.07	12	0.16	-641.00	6131.00	32000	20221115	-60.34	9560	20231019	32.74	23200	-45.30	20230313	9560	32.74	20231019	29450	-56.91	20221117	9560	32.74	20231019	0.53	N	019170	500	264 억		2645282	N	N	1455	N	00	N
77	20231117	130327	57	100.00	KOSPI200		의약품	N	N	N	N		N	12690	-80	5	-0.63	987307480	77282	99.63	12770	12950	12600	16600	8940	12770	12775.39	4.99	972	-22604	12970	12870	12800	12700	12630	12835	12665	265	3830	500	9190	10	1	52984990	6724	-19.80	2.07	12	0.15	-641.00	6131.00	32000	20221115	-60.34	9560	20231019	32.74	23200	-45.30	20230313	9560	32.74	20231019	29450	-56.91	20221117	9560	32.74	20231019	0.53	N	019170	500	264 억		2645282	N	N	1455	N	00	N
78	20231117	120328	57	100.00	KOSPI200		의약품	N	N	N	N		N	12610	-160	5	-1.25	907676510	70976	91.50	12770	12950	12600	16600	8940	12770	12788.50	4.99	972	-19678	12970	12870	12800	12700	12630	12835	12665	265	3830	500	9190	10	1	52984990	6681	-19.67	2.06	12	0.13	-641.00	6131.00	32000	20221115	-60.59	9560	20231019	31.90	23200	-45.65	20230313	9560	31.90	20231019	29450	-57.18	20221117	9560	31.90	20231019	0.53	N	019170	500	264 억		2645282	N	N	1455	N	00	N
79	20231117	110329	57	100.00	KOSPI200		의약품	N	N	N	N		N	12860	90	2	0.70	587127380	45778	59.02	12770	12950	12710	16600	8940	12770	12825.54	4.99	972	-4241	12970	12870	12800	12700	12630	12835	12665	265	3830	500	9190	10	1	52984990	6814	-20.06	2.10	12	0.09	-641.00	6131.00	32000	20221115	-59.81	9560	20231019	34.52	23200	-44.57	20230313	9560	34.52	20231019	29450	-56.33	20221117	9560	34.52	20231019	0.53	N	019170	500	264 억		2645282	N	N	1455	N	00	N
80	20231117	100329	57	100.00	KOSPI200		의약품	N	N	N	N		N	12910	140	2	1.10	334545190	26190	33.76	12770	12930	12710	16600	8940	12770	12773.78	4.99	972	961	12970	12870	12800	12700	12630	12835	12665	265	3830	500	9190	10	1	52984990	6840	-20.14	2.11	12	0.05	-641.00	6131.00	32000	20221115	-59.66	9560	20231019	35.04	23200	-44.35	20230313	9560	35.04	20231019	29450	-56.16	20221117	9560	35.04	20231019	0.53	N	019170	500	264 억		2645282	N	N	1455	N	00	N
81	20231117	090328	57	100.00	KOSPI200		의약품	N	N	N	N		N	12720	-50	5	-0.39	40690960	3192	4.11	12770	12810	12710	16600	8940	12770	12747.79	4.99	972	-1027	12970	12870	12800	12700	12630	12835	12665	265	3830	500	9190	10	1	52984990	6740	-19.84	2.07	12	0.01	-641.00	6131.00	32000	20221115	-60.25	9560	20231019	33.05	23200	-45.17	20230313	9560	33.05	20231019	29450	-56.81	20221117	9560	33.05	20231019	0.53	N	019170	500	264 억		2645282	N	N	1455	N	00	N
82	20231116	160328	57	100.00	KOSPI200		의약품	N	N	N	N		N	12840	40	2	0.31	918336420	71722	49.11	12780	12900	12730	16640	8960	12800	12804.11	4.86	0	15409	12993	12896	12753	12656	12513	12945	12705	265	3840	500	9210	10	1	52984990	6803	-20.03	2.09	12	0.14	-641.00	6131.00	32000	20221115	-59.88	9560	20231019	34.31	23200	-44.66	20230313	9560	34.31	20231019	31400	-59.11	20221116	9560	34.31	20231019	0.54	N	019170	500	264 억		2576799	N	N	10	N	00	N
83	20231116	150327	57	100.00	KOSPI200		의약품	N	N	N	N		N	12800	0	3	0.00	771489140	60244	41.25	12780	12900	12730	16640	8960	12800	12806.07	4.86	0	10532	12993	12896	12753	12656	12513	12945	12705	265	3840	500	9210	10	1	52984990	6782	-19.97	2.09	12	0.11	-641.00	6131.00	32000	20221115	-60.00	9560	20231019	33.89	23200	-44.83	20230313	9560	33.89	20231019	31400	-59.24	20221116	9560	33.89	20231019	0.54	N	019170	500	264 억		2576799	N	N	10	N	00	N
84	20231116	140323	57	100.00	KOSPI200		의약품	N	N	N	N		N	12830	30	2	0.23	609839110	47632	32.62	12780	12900	12730	16640	8960	12800	12803.14	4.86	0	9308	12993	12896	12753	12656	12513	12945	12705	265	3840	500	9210	10	1	52984990	6798	-20.02	2.09	12	0.09	-641.00	6131.00	32000	20221115	-59.91	9560	20231019	34.21	23200	-44.70	20230313	9560	34.21	20231019	31400	-59.14	20221116	9560	34.21	20231019	0.54	N	019170	500	264 억		2576799	N	N	10	N	00	N
85	20231116	130327	57	100.00	KOSPI200		의약품	N	N	N	N		N	12800	0	3	0.00	532393280	41592	28.48	12780	12900	12730	16640	8960	12800	12800.38	4.86	0	7289	12993	12896	12753	12656	12513	12945	12705	265	3840	500	9210	10	1	52984990	6782	-19.97	2.09	12	0.08	-641.00	6131.00	32000	20221115	-60.00	9560	20231019	33.89	23200	-44.83	20230313	9560	33.89	20231019	31400	-59.24	20221116	9560	33.89	20231019	0.54	N	019170	500	264 억		2576799	N	N	10	N	00	N
86	20231116	120328	57	100.00	KOSPI200		의약품	N	N	N	N		N	12820	20	2	0.16	445935000	34843	23.86	12780	12900	12730	16640	8960	12800	12798.41	4.86	0	4250	12993	12896	12753	12656	12513	12945	12705	265	3840	500	9210	10	1	52984990	6793	-20.00	2.09	12	0.07	-641.00	6131.00	32000	20221115	-59.94	9560	20231019	34.10	23200	-44.74	20230313	9560	34.10	20231019	31400	-59.17	20221116	9560	34.10	20231019	0.54	N	019170	500	264 억		2576799	N	N	10	N	00	N
87	20231116	110325	57	100.00	KOSPI200		의약품	N	N	N	N		N	12760	-40	5	-0.31	321959090	25151	17.22	12780	12900	12730	16640	8960	12800	12801.05	4.86	0	2653	12993	12896	12753	12656	12513	12945	12705	265	3840	500	9210	10	1	52984990	6761	-19.91	2.08	12	0.05	-641.00	6131.00	32000	20221115	-60.12	9560	20231019	33.47	23200	-45.00	20230313	9560	33.47	20231019	31400	-59.36	20221116	9560	33.47	20231019	0.54	N	019170	500	264 억		2576799	N	N	10	N	00	N
88	20231116	100325	57	100.00	KOSPI200		의약품	N	N	N	N		N	12840	40	2	0.31	60424540	4718	3.23	12780	12860	12760	16640	8960	12800	12807.24	4.86	0	-712	12993	12896	12753	12656	12513	12945	12705	265	3840	500	9210	10	1	52984990	6803	-20.03	2.09	12	0.01	-641.00	6131.00	32000	20221115	-59.88	9560	20231019	34.31	23200	-44.66	20230313	9560	34.31	20231019	31400	-59.11	20221116	9560	34.31	20231019	0.54	N	019170	500	264 억		2576799	N	N	10	N	00	N
89	20231116	090324	57	100.00	KOSPI200		의약품	N	N	N	N		N	12800	0	3	0.00	0	0	0.00	0	0	0	16640	8960	12800	0.00	4.86	0	0	12993	12896	12753	12656	12513	12945	12705	265	3840	500	9210	10	1	52984990	6782	-19.97	2.09	12	0.00	-641.00	6131.00	32000	20221115	-60.00	9560	20231019	33.89	23200	-44.83	20230313	9560	33.89	20231019	31400	-59.24	20221116	9560	33.89	20231019	0.54	N	019170	500	264 억		2576799	N	N	10	N	00	N
90	20231115	160309	57	100.00	KOSPI200		의약품	N	N	N	N		N	12800	300	2	2.40	1853394160	145286	119.28	12700	12850	12610	16250	8750	12500	12756.85	4.79	0	49463	12966	12732	12516	12282	12066	12725	12275	265	3750	500	9000	10	1	52984990	6782	-19.97	2.09	12	0.27	-641.00	6131.00	32000	20221115	-60.00	9560	20231019	33.89	23200	-44.83	20230313	9560	33.89	20231019	32000	-60.00	20221115	9560	33.89	20231019	0.54	N	019170	500	264 억		2538958	N	N	10	N	00	N
91	20231115	150330	57	100.00	KOSPI200		의약품	N	N	N	N		N	12830	330	2	2.64	1747570200	137027	112.50	12700	12850	12610	16250	8750	12500	12753.51	4.79	0	45229	12966	12732	12516	12282	12066	12725	12275	265	3750	500	9000	10	1	52984990	6798	-20.02	2.09	12	0.26	-641.00	6131.00	32000	20221115	-59.91	9560	20231019	34.21	23200	-44.70	20230313	9560	34.21	20231019	32000	-59.91	20221115	9560	34.21	20231019	0.54	N	019170	500	264 억		2538958	N	N	3051	N	00	N
92	20231115	140332	57	100.00	KOSPI200		의약품	N	N	N	N		N	12780	280	2	2.24	1475808640	115830	95.10	12700	12830	12610	16250	8750	12500	12741.20	4.79	0	33685	12966	12732	12516	12282	12066	12725	12275	265	3750	500	9000	10	1	52984990	6771	-19.94	2.08	12	0.22	-641.00	6131.00	32000	20221115	-60.06	9560	20231019	33.68	23200	-44.91	20230313	9560	33.68	20231019	32000	-60.06	20221115	9560	33.68	20231019	0.54	N	019170	500	264 억		2538958	N	N	3051	N	00	N
93	20231115	130331	57	100.00	KOSPI200		의약품	N	N	N	N		N	12760	260	2	2.08	1301222080	102153	83.87	12700	12830	12610	16250	8750	12500	12738.02	4.79	0	26337	12966	12732	12516	12282	12066	12725	12275	265	3750	500	9000	10	1	52984990	6761	-19.91	2.08	12	0.19	-641.00	6131.00	32000	20221115	-60.12	9560	20231019	33.47	23200	-45.00	20230313	9560	33.47	20231019	32000	-60.12	20221115	9560	33.47	20231019	0.54	N	019170	500	264 억		2538958	N	N	3051	N	00	N
94	20231115	120333	57	100.00	KOSPI200		의약품	N	N	N	N		N	12770	270	2	2.16	1170371340	91887	75.44	12700	12830	12610	16250	8750	12500	12737.12	4.79	0	24525	12966	12732	12516	12282	12066	12725	12275	265	3750	500	9000	10	1	52984990	6766	-19.92	2.08	12	0.17	-641.00	6131.00	32000	20221115	-60.09	9560	20231019	33.58	23200	-44.96	20230313	9560	33.58	20231019	32000	-60.09	20221115	9560	33.58	20231019	0.54	N	019170	500	264 억		2538958	N	N	3051	N	00	N
95	20231115	110334	57	100.00	KOSPI200		의약품	N	N	N	N		N	12740	240	2	1.92	963337830	75597	62.07	12700	12830	12610	16250	8750	12500	12743.13	4.79	0	20766	12966	12732	12516	12282	12066	12725	12275	265	3750	500	9000	10	1	52984990	6750	-19.88	2.08	12	0.14	-641.00	6131.00	32000	20221115	-60.19	9560	20231019	33.26	23200	-45.09	20230313	9560	33.26	20231019	32000	-60.19	20221115	9560	33.26	20231019	0.54	N	019170	500	264 억		2538958	N	N	3051	N	00	N
96	20231115	100331	57	100.00	KOSPI200		의약품	N	N	N	N		N	12720	220	2	1.76	579685830	45556	37.40	12700	12800	12610	16250	8750	12500	12724.79	4.79	0	14779	12966	12732	12516	12282	12066	12725	12275	265	3750	500	9000	10	1	52984990	6740	-19.84	2.07	12	0.09	-641.00	6131.00	32000	20221115	-60.25	9560	20231019	33.05	23200	-45.17	20230313	9560	33.05	20231019	32000	-60.25	20221115	9560	33.05	20231019	0.54	N	019170	500	264 억		2538958	N	N	3051	N	00	N
97	20231115	090328	57	100.00	KOSPI200		의약품	N	N	N	N		N	12610	110	2	0.88	95966920	7538	6.19	12700	12800	12610	16250	8750	12500	12731.70	4.79	0	-1987	12966	12732	12516	12282	12066	12725	12275	265	3750	500	9000	10	1	52984990	6681	-19.67	2.06	12	0.01	-641.00	6131.00	32000	20221115	-60.59	9560	20231019	31.90	23200	-45.65	20230313	9560	31.90	20231019	32000	-60.59	20221115	9560	31.90	20231019	0.54	N	019170	500	264 억		2538958	N	N	3051	N	00	N
98	20231114	160326	57	100.00	KOSPI200		의약품	N	N	N	N		N	12500	120	2	0.97	1511099130	120919	101.10	12500	12750	12300	16090	8670	12380	12496.78	4.80	-27	8829	13206	12792	12556	12142	11906	12675	12025	265	3710	500	8910	10	1	52984990	6623	-19.50	2.04	12	0.23	-641.00	6131.00	32000	20221115	-60.94	9560	20231019	30.75	23200	-46.12	20230313	9560	30.75	20231019	32000	-60.94	20221115	9560	30.75	20231019	0.54	N	019170	500	264 억		2542364	N	N	3051	N	00	N
99	20231114	150326	57	100.00	KOSPI200		의약품	N	N	N	N		N	12440	60	2	0.48	1361494720	108925	91.07	12500	12750	12300	16090	8670	12380	12499.38	4.80	-27	5493	13206	12792	12556	12142	11906	12675	12025	265	3710	500	8910	10	1	52984990	6591	-19.41	2.03	12	0.21	-641.00	6131.00	32000	20221115	-61.12	9560	20231019	30.13	23200	-46.38	20230313	9560	30.13	20231019	32000	-61.12	20221115	9560	30.13	20231019	0.54	N	019170	500	264 억		2542364	N	N	3096	N	00	N
100	20231114	140327	57	100.00	KOSPI200		의약품	N	N	N	N		N	12440	60	2	0.48	1178495790	94250	78.80	12500	12750	12300	16090	8670	12380	12503.93	4.80	-27	7369	13206	12792	12556	12142	11906	12675	12025	265	3710	500	8910	10	1	52984990	6591	-19.41	2.03	12	0.18	-641.00	6131.00	32000	20221115	-61.12	9560	20231019	30.13	23200	-46.38	20230313	9560	30.13	20231019	32000	-61.12	20221115	9560	30.13	20231019	0.54	N	019170	500	264 억		2542364	N	N	3096	N	00	N
101	20231114	130328	57	100.00	KOSPI200		의약품	N	N	N	N		N	12370	-10	5	-0.08	1049176640	83836	70.09	12500	12750	12300	16090	8670	12380	12514.63	4.80	-27	5969	13206	12792	12556	12142	11906	12675	12025	265	3710	500	8910	10	1	52984990	6554	-19.30	2.02	12	0.16	-641.00	6131.00	32000	20221115	-61.34	9560	20231019	29.39	23200	-46.68	20230313	9560	29.39	20231019	32000	-61.34	20221115	9560	29.39	20231019	0.54	N	019170	500	264 억		2542364	N	N	3096	N	00	N
102	20231114	120327	57	100.00	KOSPI200		의약품	N	N	N	N		N	12400	20	2	0.16	865872770	69027	57.71	12500	12750	12300	16090	8670	12380	12543.97	4.80	-27	11381	13206	12792	12556	12142	11906	12675	12025	265	3710	500	8910	10	1	52984990	6570	-19.34	2.02	12	0.13	-641.00	6131.00	32000	20221115	-61.25	9560	20231019	29.71	23200	-46.55	20230313	9560	29.71	20231019	32000	-61.25	20221115	9560	29.71	20231019	0.54	N	019170	500	264 억		2542364	N	N	3096	N	00	N
103	20231114	110330	57	100.00	KOSPI200		의약품	N	N	N	N		N	12400	20	2	0.16	748350670	59553	49.79	12500	12750	12300	16090	8670	12380	12566.13	4.80	-27	11380	13206	12792	12556	12142	11906	12675	12025	265	3710	500	8910	10	1	52984990	6570	-19.34	2.02	12	0.11	-641.00	6131.00	32000	20221115	-61.25	9560	20231019	29.71	23200	-46.55	20230313	9560	29.71	20231019	32000	-61.25	20221115	9560	29.71	20231019	0.54	N	019170	500	264 억		2542364	N	N	3096	N	00	N
104	20231114	100327	57	100.00	KOSPI200		의약품	N	N	N	N		N	12600	220	2	1.78	520350050	41201	34.45	12500	12750	12500	16090	8670	12380	12629.55	4.80	-27	10388	13206	12792	12556	12142	11906	12675	12025	265	3710	500	8910	10	1	52984990	6676	-19.66	2.06	12	0.08	-641.00	6131.00	32000	20221115	-60.62	9560	20231019	31.80	23200	-45.69	20230313	9560	31.80	20231019	32000	-60.62	20221115	9560	31.80	20231019	0.54	N	019170	500	264 억		2542364	N	N	3096	N	00	N
105	20231114	090325	57	100.00	KOSPI200		의약품	N	N	N	N		N	12530	150	2	1.21	101584670	8050	6.73	12500	12750	12500	16090	8670	12380	12619.21	4.80	-27	3175	13206	12792	12556	12142	11906	12675	12025	265	3710	500	8910	10	1	52984990	6639	-19.55	2.04	12	0.02	-641.00	6131.00	32000	20221115	-60.84	9560	20231019	31.07	23200	-45.99	20230313	9560	31.07	20231019	32000	-60.84	20221115	9560	31.07	20231019	0.54	N	019170	500	264 억		2542364	N	N	3096	N	00	N
106	20231113	160323	57	100.00	KOSPI200		의약품	N	N	N	N		N	12380	-360	5	-2.83	1476209940	117730	103.28	12840	12970	12320	16560	8920	12740	12539.34	4.82	0	-7892	13306	13022	12836	12552	12366	12930	12460	265	3820	500	9170	10	1	52984990	6560	-19.31	2.02	12	0.22	-641.00	6131.00	32000	20221115	-61.31	9560	20231019	29.50	23200	-46.64	20230313	9560	29.50	20231019	32000	-61.31	20221115	9560	29.50	20231019	0.54	N	019170	500	264 억		2551383	N	N	3096	N	00	N
107	20231113	150322	57	100.00	KOSPI200		의약품	N	N	N	N		N	12410	-330	5	-2.59	1363101730	108600	95.27	12840	12970	12320	16560	8920	12740	12551.58	4.82	0	-9368	13306	13022	12836	12552	12366	12930	12460	265	3820	500	9170	10	1	52984990	6575	-19.36	2.02	12	0.20	-641.00	6131.00	32000	20221115	-61.22	9560	20231019	29.81	23200	-46.51	20230313	9560	29.81	20231019	32000	-61.22	20221115	9560	29.81	20231019	0.54	N	019170	500	264 억		2551383	N	N	210	N	00	N
108	20231113	140321	57	100.00	KOSPI200		의약품	N	N	N	N		N	12380	-360	5	-2.83	1172595250	93271	81.83	12840	12970	12320	16560	8920	12740	12571.91	4.82	0	-10640	13306	13022	12836	12552	12366	12930	12460	265	3820	500	9170	10	1	52984990	6560	-19.31	2.02	12	0.18	-641.00	6131.00	32000	20221115	-61.31	9560	20231019	29.50	23200	-46.64	20230313	9560	29.50	20231019	32000	-61.31	20221115	9560	29.50	20231019	0.54	N	019170	500	264 억		2551383	N	N	210	N	00	N
109	20231113	130320	57	100.00	KOSPI200		의약품	N	N	N	N		N	12400	-340	5	-2.67	953756310	75696	66.41	12840	12970	12320	16560	8920	12740	12599.82	4.82	0	-5300	13306	13022	12836	12552	12366	12930	12460	265	3820	500	9170	10	1	52984990	6570	-19.34	2.02	12	0.14	-641.00	6131.00	32000	20221115	-61.25	9560	20231019	29.71	23200	-46.55	20230313	9560	29.71	20231019	32000	-61.25	20221115	9560	29.71	20231019	0.54	N	019170	500	264 억		2551383	N	N	210	N	00	N
110	20231113	120321	57	100.00	KOSPI200		의약품	N	N	N	N		N	12410	-330	5	-2.59	851260480	67420	59.15	12840	12970	12380	16560	8920	12740	12626.23	4.82	0	-4778	13306	13022	12836	12552	12366	12930	12460	265	3820	500	9170	10	1	52984990	6575	-19.36	2.02	12	0.13	-641.00	6131.00	32000	20221115	-61.22	9560	20231019	29.81	23200	-46.51	20230313	9560	29.81	20231019	32000	-61.22	20221115	9560	29.81	20231019	0.54	N	019170	500	264 억		2551383	N	N	210	N	00	N
111	20231113	110319	57	100.00	KOSPI200		의약품	N	N	N	N		N	12630	-110	5	-0.86	662803780	52331	45.91	12840	12970	12490	16560	8920	12740	12665.60	4.82	0	-1824	13306	13022	12836	12552	12366	12930	12460	265	3820	500	9170	10	1	52984990	6692	-19.70	2.06	12	0.10	-641.00	6131.00	32000	20221115	-60.53	9560	20231019	32.11	23200	-45.56	20230313	9560	32.11	20231019	32000	-60.53	20221115	9560	32.11	20231019	0.54	N	019170	500	264 억		2551383	N	N	210	N	00	N
112	20231113	100319	57	100.00	KOSPI200		의약품	N	N	N	N		N	12700	-40	5	-0.31	378565610	29685	26.04	12840	12970	12630	16560	8920	12740	12752.76	4.82	0	-3475	13306	13022	12836	12552	12366	12930	12460	265	3820	500	9170	10	1	52984990	6729	-19.81	2.07	12	0.06	-641.00	6131.00	32000	20221115	-60.31	9560	20231019	32.85	23200	-45.26	20230313	9560	32.85	20231019	32000	-60.31	20221115	9560	32.85	20231019	0.54	N	019170	500	264 억		2551383	N	N	210	N	00	N
113	20231113	090320	57	100.00	KOSPI200		의약품	N	N	N	N		N	12830	90	2	0.71	49185600	3824	3.35	12840	12970	12770	16560	8920	12740	12862.38	4.82	0	828	13306	13022	12836	12552	12366	12930	12460	265	3820	500	9170	10	1	52984990	6798	-20.02	2.09	12	0.01	-641.00	6131.00	32000	20221115	-59.91	9560	20231019	34.21	23200	-44.70	20230313	9560	34.21	20231019	32000	-59.91	20221115	9560	34.21	20231019	0.54	N	019170	500	264 억		2551383	N	N	210	N	00	N
114	20231110	160322	57	100.00	KOSPI200		의약품	N	N	N	N		N	12740	-380	5	-2.90	1430599590	112004	91.18	13120	13120	12650	17050	9190	13120	12772.90	4.73	0	18975	13846	13482	13266	12902	12686	13375	12795	265	3930	500	9440	10	1	52984990	6750	-19.88	2.08	12	0.21	-641.00	6131.00	32000	20221115	-60.19	9560	20231019	33.26	23200	-45.09	20230313	9560	33.26	20231019	32000	-60.19	20221115	9560	33.26	20231019	0.54	N	019170	500	264 억		2506944	N	N	210	N	00	N
115	20231110	150325	57	100.00	KOSPI200		의약품	N	N	N	N		N	12750	-370	5	-2.82	1318871140	103238	84.04	13120	13120	12650	17050	9190	13120	12775.02	4.73	0	17714	13846	13482	13266	12902	12686	13375	12795	265	3930	500	9440	10	1	52984990	6756	-19.89	2.08	12	0.19	-641.00	6131.00	32000	20221115	-60.16	9560	20231019	33.37	23200	-45.04	20230313	9560	33.37	20231019	32000	-60.16	20221115	9560	33.37	20231019	0.54	N	019170	500	264 억		2506944	N	N	155	N	00	N
116	20231110	140323	57	100.00	KOSPI200		의약품	N	N	N	N		N	12740	-380	5	-2.90	1159099450	90709	73.84	13120	13120	12650	17050	9190	13120	12778.18	4.73	0	20050	13846	13482	13266	12902	12686	13375	12795	265	3930	500	9440	10	1	52984990	6750	-19.88	2.08	12	0.17	-641.00	6131.00	32000	20221115	-60.19	9560	20231019	33.26	23200	-45.09	20230313	9560	33.26	20231019	32000	-60.19	20221115	9560	33.26	20231019	0.54	N	019170	500	264 억		2506944	N	N	155	N	00	N
117	20231110	130325	57	100.00	KOSPI200		의약품	N	N	N	N		N	12740	-380	5	-2.90	1023906200	80083	65.19	13120	13120	12650	17050	9190	13120	12785.52	4.73	0	17534	13846	13482	13266	12902	12686	13375	12795	265	3930	500	9440	10	1	52984990	6750	-19.88	2.08	12	0.15	-641.00	6131.00	32000	20221115	-60.19	9560	20231019	33.26	23200	-45.09	20230313	9560	33.26	20231019	32000	-60.19	20221115	9560	33.26	20231019	0.54	N	019170	500	264 억		2506944	N	N	155	N	00	N
118	20231110	120323	57	100.00	KOSPI200		의약품	N	N	N	N		N	12700	-420	5	-3.20	928947640	72625	59.12	13120	13120	12650	17050	9190	13120	12790.97	4.73	0	14627	13846	13482	13266	12902	12686	13375	12795	265	3930	500	9440	10	1	52984990	6729	-19.81	2.07	12	0.14	-641.00	6131.00	32000	20221115	-60.31	9560	20231019	32.85	23200	-45.26	20230313	9560	32.85	20231019	32000	-60.31	20221115	9560	32.85	20231019	0.54	N	019170	500	264 억		2506944	N	N	155	N	00	N
119	20231110	110322	57	100.00	KOSPI200		의약품	N	N	N	N		N	12850	-270	5	-2.06	785374510	61380	49.97	13120	13120	12650	17050	9190	13120	12795.23	4.73	0	14597	13846	13482	13266	12902	12686	13375	12795	265	3930	500	9440	10	1	52984990	6809	-20.05	2.10	12	0.12	-641.00	6131.00	32000	20221115	-59.84	9560	20231019	34.41	23200	-44.61	20230313	9560	34.41	20231019	32000	-59.84	20221115	9560	34.41	20231019	0.54	N	019170	500	264 억		2506944	N	N	155	N	00	N
120	20231110	100323	57	100.00	KOSPI200		의약품	N	N	N	N		N	12740	-380	5	-2.90	558270680	43622	35.51	13120	13120	12650	17050	9190	13120	12797.83	4.73	0	4445	13846	13482	13266	12902	12686	13375	12795	265	3930	500	9440	10	1	52984990	6750	-19.88	2.08	12	0.08	-641.00	6131.00	32000	20221115	-60.19	9560	20231019	33.26	23200	-45.09	20230313	9560	33.26	20231019	32000	-60.19	20221115	9560	33.26	20231019	0.54	N	019170	500	264 억		2506944	N	N	155	N	00	N
121	20231110	090319	57	100.00	KOSPI200		의약품	N	N	N	N		N	13030	-90	5	-0.69	79191320	6072	4.94	13120	13120	12990	17050	9190	13120	13041.91	4.73	0	341	13846	13482	13266	12902	12686	13375	12795	265	3930	500	9440	10	1	52984990	6904	-20.33	2.13	12	0.01	-641.00	6131.00	32000	20221115	-59.28	9560	20231019	36.30	23200	-43.84	20230313	9560	36.30	20231019	32000	-59.28	20221115	9560	36.30	20231019	0.54	N	019170	500	264 억		2506944	N	N	155	N	00	N
122	20231109	160315	57	100.00	KOSPI200		의약품	N	N	N	N		N	13120	-440	5	-3.24	1615283550	121939	78.70	13560	13630	13050	17620	9500	13560	13246.81	5.22	0	1458	13980	13770	13590	13380	13200	13680	13290	265	4060	500	9760	10	1	52984990	6952	-20.47	2.14	12	0.23	-641.00	6131.00	32000	20221115	-59.00	9560	20231019	37.24	23200	-43.45	20230313	9560	37.24	20231019	32000	-59.00	20221115	9560	37.24	20231019	0.52	N	019170	500	264 억		2767515	N	N	155	N	00	N
123	20231109	150317	57	100.00	KOSPI200		의약품	N	N	N	N		N	13100	-460	5	-3.39	1378563980	103892	67.05	13560	13630	13050	17620	9500	13560	13269.12	5.22	0	2450	13980	13770	13590	13380	13200	13680	13290	265	4060	500	9760	10	1	52984990	6941	-20.44	2.14	12	0.20	-641.00	6131.00	32000	20221115	-59.06	9560	20231019	37.03	23200	-43.53	20230313	9560	37.03	20231019	32000	-59.06	20221115	9560	37.03	20231019	0.52	N	019170	500	264 억		2767515	N	N	700	N	00	N
124	20231109	140315	57	100.00	KOSPI200		의약품	N	N	N	N		N	13170	-390	5	-2.88	1246589250	93849	60.57	13560	13630	13050	17620	9500	13560	13282.83	5.22	0	1035	13980	13770	13590	13380	13200	13680	13290	265	4060	500	9760	10	1	52984990	6978	-20.55	2.15	12	0.18	-641.00	6131.00	32000	20221115	-58.84	9560	20231019	37.76	23200	-43.23	20230313	9560	37.76	20231019	32000	-58.84	20221115	9560	37.76	20231019	0.52	N	019170	500	264 억		2767515	N	N	700	N	00	N
125	20231109	130317	57	100.00	KOSPI200		의약품	N	N	N	N		N	13100	-460	5	-3.39	1098575350	82583	53.30	13560	13630	13050	17620	9500	13560	13302.58	5.22	0	-3322	13980	13770	13590	13380	13200	13680	13290	265	4060	500	9760	10	1	52984990	6941	-20.44	2.14	12	0.16	-641.00	6131.00	32000	20221115	-59.06	9560	20231019	37.03	23200	-43.53	20230313	9560	37.03	20231019	32000	-59.06	20221115	9560	37.03	20231019	0.52	N	019170	500	264 억		2767515	N	N	700	N	00	N
126	20231109	120318	57	100.00	KOSPI200		의약품	N	N	N	N		N	13200	-360	5	-2.65	963219530	72286	46.65	13560	13630	13050	17620	9500	13560	13325.02	5.22	0	-2881	13980	13770	13590	13380	13200	13680	13290	265	4060	500	9760	10	1	52984990	6994	-20.59	2.15	12	0.14	-641.00	6131.00	32000	20221115	-58.75	9560	20231019	38.08	23200	-43.10	20230313	9560	38.08	20231019	32000	-58.75	20221115	9560	38.08	20231019	0.52	N	019170	500	264 억		2767515	N	N	700	N	00	N
127	20231109	110318	57	100.00	KOSPI200		의약품	N	N	N	N		N	13160	-400	5	-2.95	798590750	59842	38.62	13560	13630	13050	17620	9500	13560	13344.88	5.22	0	9	13980	13770	13590	13380	13200	13680	13290	265	4060	500	9760	10	1	52984990	6973	-20.53	2.15	12	0.11	-641.00	6131.00	32000	20221115	-58.88	9560	20231019	37.66	23200	-43.28	20230313	9560	37.66	20231019	32000	-58.88	20221115	9560	37.66	20231019	0.52	N	019170	500	264 억		2767515	N	N	700	N	00	N
128	20231109	100314	57	100.00	KOSPI200		의약품	N	N	N	N		N	13220	-340	5	-2.51	591457840	44150	28.49	13560	13630	13200	17620	9500	13560	13396.44	5.22	0	1165	13980	13770	13590	13380	13200	13680	13290	265	4060	500	9760	10	1	52984990	7005	-20.62	2.16	12	0.08	-641.00	6131.00	32000	20221115	-58.69	9560	20231019	38.28	23200	-43.02	20230313	9560	38.28	20231019	32000	-58.69	20221115	9560	38.28	20231019	0.52	N	019170	500	264 억		2767515	N	N	700	N	00	N
129	20231109	090315	57	100.00	KOSPI200		의약품	N	N	N	N		N	13450	-110	5	-0.81	114835160	8479	5.47	13560	13630	13410	17620	9500	13560	13543.42	5.22	0	-3646	13980	13770	13590	13380	13200	13680	13290	265	4060	500	9760	10	1	52984990	7126	-20.98	2.19	12	0.02	-641.00	6131.00	32000	20221115	-57.97	9560	20231019	40.69	23200	-42.03	20230313	9560	40.69	20231019	32000	-57.97	20221115	9560	40.69	20231019	0.52	N	019170	500	264 억		2767515	N	N	700	N	00	N
130	20231108	160315	57	100.00	KOSPI200		의약품	N	N	N	N		N	13560	20	2	0.15	2072604380	151751	37.90	13680	13800	13410	17600	9480	13540	13658.45	5.15	0	18931	14253	13896	13553	13196	12853	13725	13025	265	4060	500	9740	10	1	52984990	7185	-21.15	2.21	12	0.29	-641.00	6131.00	32000	20221115	-57.62	9560	20231019	41.84	23200	-41.55	20230313	9560	41.84	20231019	32000	-57.62	20221115	9560	41.84	20231019	0.51	N	019170	500	264 억		2730066	N	N	700	N	00	N
131	20231108	150316	57	100.00	KOSPI200		의약품	N	N	N	N		N	13580	40	2	0.30	1935412110	141629	35.37	13680	13800	13410	17600	9480	13540	13665.37	5.15	0	17835	14253	13896	13553	13196	12853	13725	13025	265	4060	500	9740	10	1	52984990	7195	-21.19	2.21	12	0.27	-641.00	6131.00	32000	20221115	-57.56	9560	20231019	42.05	23200	-41.47	20230313	9560	42.05	20231019	32000	-57.56	20221115	9560	42.05	20231019	0.51	N	019170	500	264 억		2730066	N	N	658	N	00	N
132	20231108	140315	57	100.00	KOSPI200		의약품	N	N	N	N		N	13660	120	2	0.89	1695387310	123980	30.97	13680	13800	13410	17600	9480	13540	13674.68	5.15	0	15603	14253	13896	13553	13196	12853	13725	13025	265	4060	500	9740	10	1	52984990	7238	-21.31	2.23	12	0.23	-641.00	6131.00	32000	20221115	-57.31	9560	20231019	42.89	23200	-41.12	20230313	9560	42.89	20231019	32000	-57.31	20221115	9560	42.89	20231019	0.51	N	019170	500	264 억		2730066	N	N	658	N	00	N
133	20231108	130316	57	100.00	KOSPI200		의약품	N	N	N	N		N	13660	120	2	0.89	1573681250	115053	28.74	13680	13800	13410	17600	9480	13540	13677.88	5.15	0	14897	14253	13896	13553	13196	12853	13725	13025	265	4060	500	9740	10	1	52984990	7238	-21.31	2.23	12	0.22	-641.00	6131.00	32000	20221115	-57.31	9560	20231019	42.89	23200	-41.12	20230313	9560	42.89	20231019	32000	-57.31	20221115	9560	42.89	20231019	0.51	N	019170	500	264 억		2730066	N	N	658	N	00	N
134	20231108	120317	57	100.00	KOSPI200		의약품	N	N	N	N		N	13730	190	2	1.40	1344481670	98296	24.55	13680	13800	13410	17600	9480	13540	13677.89	5.15	0	19857	14253	13896	13553	13196	12853	13725	13025	265	4060	500	9740	10	1	52984990	7275	-21.42	2.24	12	0.19	-641.00	6131.00	32000	20221115	-57.09	9560	20231019	43.62	23200	-40.82	20230313	9560	43.62	20231019	32000	-57.09	20221115	9560	43.62	20231019	0.51	N	019170	500	264 억		2730066	N	N	658	N	00	N
135	20231108	110314	57	100.00	KOSPI200		의약품	N	N	N	N		N	13660	120	2	0.89	1020999190	74777	18.68	13680	13780	13410	17600	9480	13540	13653.92	5.15	0	12441	14253	13896	13553	13196	12853	13725	13025	265	4060	500	9740	10	1	52984990	7238	-21.31	2.23	12	0.14	-641.00	6131.00	32000	20221115	-57.31	9560	20231019	42.89	23200	-41.12	20230313	9560	42.89	20231019	32000	-57.31	20221115	9560	42.89	20231019	0.51	N	019170	500	264 억		2730066	N	N	658	N	00	N
136	20231108	100314	57	100.00	KOSPI200		의약품	N	N	N	N		N	13580	40	2	0.30	705769300	51735	12.92	13680	13740	13410	17600	9480	13540	13642.01	5.15	0	6241	14253	13896	13553	13196	12853	13725	13025	265	4060	500	9740	10	1	52984990	7195	-21.19	2.21	12	0.10	-641.00	6131.00	32000	20221115	-57.56	9560	20231019	42.05	23200	-41.47	20230313	9560	42.05	20231019	32000	-57.56	20221115	9560	42.05	20231019	0.51	N	019170	500	264 억		2730066	N	N	658	N	00	N
137	20231108	090314	57	100.00	KOSPI200		의약품	N	N	N	N		N	13510	-30	5	-0.22	92502860	6800	1.70	13680	13680	13410	17600	9480	13540	13603.36	5.15	0	-2394	14253	13896	13553	13196	12853	13725	13025	265	4060	500	9740	10	1	52984990	7158	-21.08	2.20	12	0.01	-641.00	6131.00	32000	20221115	-57.78	9560	20231019	41.32	23200	-41.77	20230313	9560	41.32	20231019	32000	-57.78	20221115	9560	41.32	20231019	0.51	N	019170	500	264 억		2730066	N	N	658	N	00	N
138	20231107	160314	57	100.00	KOSPI200		의약품	N	N	N	N		N	13540	270	2	2.03	5403049880	397660	108.45	13820	13910	13210	17250	9290	13270	13587.16	5.23	0	-31989	13916	13592	12946	12622	11976	13755	12785	265	3980	500	9550	10	1	52984990	7174	-21.12	2.21	12	0.75	-641.00	6131.00	32000	20221115	-57.69	9560	20231019	41.63	23200	-41.64	20230313	9560	41.63	20231019	32000	-57.69	20221115	9560	41.63	20231019	0.49	N	019170	500	264 억		2772721	N	N	658	N	00	N
139	20231107	150315	57	100.00	KOSPI200		의약품	N	N	N	N		N	13480	210	2	1.58	5187786500	381718	104.10	13820	13910	13210	17250	9290	13270	13590.63	5.23	0	-34631	13916	13592	12946	12622	11976	13755	12785	265	3980	500	9550	10	1	52984990	7142	-21.03	2.20	12	0.72	-641.00	6131.00	32000	20221115	-57.88	9560	20231019	41.00	23200	-41.90	20230313	9560	41.00	20231019	32000	-57.88	20221115	9560	41.00	20231019	0.49	N	019170	500	264 억		2772721	N	N	55	N	00	N
140	20231107	140317	57	100.00	KOSPI200		의약품	N	N	N	N		N	13330	60	2	0.45	4851490030	356617	97.25	13820	13910	13210	17250	9290	13270	13604.20	5.23	0	-33851	13916	13592	12946	12622	11976	13755	12785	265	3980	500	9550	10	1	52984990	7063	-20.80	2.17	12	0.67	-641.00	6131.00	32000	20221115	-58.34	9560	20231019	39.44	23200	-42.54	20230313	9560	39.44	20231019	32000	-58.34	20221115	9560	39.44	20231019	0.49	N	019170	500	264 억		2772721	N	N	55	N	00	N
141	20231107	130315	57	100.00	KOSPI200		의약품	N	N	N	N		N	13410	140	2	1.06	4622296920	339380	92.55	13820	13910	13210	17250	9290	13270	13619.83	5.23	0	-34064	13916	13592	12946	12622	11976	13755	12785	265	3980	500	9550	10	1	52984990	7105	-20.92	2.19	12	0.64	-641.00	6131.00	32000	20221115	-58.09	9560	20231019	40.27	23200	-42.20	20230313	9560	40.27	20231019	32000	-58.09	20221115	9560	40.27	20231019	0.49	N	019170	500	264 억		2772721	N	N	55	N	00	N
142	20231107	120313	57	100.00	KOSPI200		의약품	N	N	N	N		N	13410	140	2	1.06	4120312100	301633	82.26	13820	13910	13360	17250	9290	13270	13660.02	5.23	0	-36896	13916	13592	12946	12622	11976	13755	12785	265	3980	500	9550	10	1	52984990	7105	-20.92	2.19	12	0.57	-641.00	6131.00	32000	20221115	-58.09	9560	20231019	40.27	23200	-42.20	20230313	9560	40.27	20231019	32000	-58.09	20221115	9560	40.27	20231019	0.49	N	019170	500	264 억		2772721	N	N	55	N	00	N
143	20231107	110314	57	100.00	KOSPI200		의약품	N	N	N	N		N	13560	290	2	2.19	3496509460	255434	69.66	13820	13910	13360	17250	9290	13270	13688.50	5.23	0	-41483	13916	13592	12946	12622	11976	13755	12785	265	3980	500	9550	10	1	52984990	7185	-21.15	2.21	12	0.48	-641.00	6131.00	32000	20221115	-57.62	9560	20231019	41.84	23200	-41.55	20230313	9560	41.84	20231019	32000	-57.62	20221115	9560	41.84	20231019	0.49	N	019170	500	264 억		2772721	N	N	55	N	00	N
144	20231107	100317	57	100.00	KOSPI200		의약품	N	N	N	N		N	13680	410	2	3.09	3012165940	219806	59.94	13820	13910	13360	17250	9290	13270	13703.75	5.23	0	-43561	13916	13592	12946	12622	11976	13755	12785	265	3980	500	9550	10	1	52984990	7248	-21.34	2.23	12	0.41	-641.00	6131.00	32000	20221115	-57.25	9560	20231019	43.10	23200	-41.03	20230313	9560	43.10	20231019	32000	-57.25	20221115	9560	43.10	20231019	0.49	N	019170	500	264 억		2772721	N	N	55	N	00	N
145	20231107	090310	57	100.00	KOSPI200		의약품	N	N	N	N		N	13680	410	2	3.09	889946530	64313	17.54	13820	13910	13680	17250	9290	13270	13837.74	5.23	0	-32797	13916	13592	12946	12622	11976	13755	12785	265	3980	500	9550	10	1	52984990	7248	-21.34	2.23	12	0.12	-641.00	6131.00	32000	20221115	-57.25	9560	20231019	43.10	23200	-41.03	20230313	9560	43.10	20231019	32000	-57.25	20221115	9560	43.10	20231019	0.49	N	019170	500	264 억		2772721	N	N	55	N	00	N
146	20231106	160308	57	100.00	KOSPI200		의약품	N	N	N	N		N	13270	1140	2	9.40	4587250500	357536	154.74	12500	13270	12300	15760	8500	12130	12829.10	5.12	0	58264	12550	12340	12010	11800	11470	12445	11905	265	3630	500	8730	10	1	52984990	7031	-20.70	2.16	12	0.67	-641.00	6131.00	32000	20221115	-58.53	9560	20231019	38.81	23200	-42.80	20230313	9560	38.81	20231019	32000	-58.53	20221115	9560	38.81	20231019	0.48	Y	019170	500	264 억		2714810	N	N	55	N	00	N
147	20231106	150310	57	100.00	KOSPI200		의약품	N	N	N	N		N	13140	1010	2	8.33	4135949320	323384	139.96	12500	13200	12300	15760	8500	12130	12789.59	5.12	0	47716	12550	12340	12010	11800	11470	12445	11905	265	3630	500	8730	10	1	52984990	6962	-20.50	2.14	12	0.61	-641.00	6131.00	32000	20221115	-58.94	9560	20231019	37.45	23200	-43.36	20230313	9560	37.45	20231019	32000	-58.94	20221115	9560	37.45	20231019	0.48	Y	019170	500	264 억		2714810	N	N	25310	N	00	N
148	20231106	140308	57	100.00	KOSPI200		의약품	N	N	N	N		N	12980	850	2	7.01	3423121270	268865	116.36	12500	13200	12300	15760	8500	12130	12731.75	5.12	0	29560	12550	12340	12010	11800	11470	12445	11905	265	3630	500	8730	10	1	52984990	6877	-20.25	2.12	12	0.51	-641.00	6131.00	32000	20221115	-59.44	9560	20231019	35.77	23200	-44.05	20230313	9560	35.77	20231019	32000	-59.44	20221115	9560	35.77	20231019	0.48	Y	019170	500	264 억		2714810	N	N	25310	N	00	N
149	20231106	130311	57	100.00	KOSPI200		의약품	N	N	N	N		N	13000	870	2	7.17	3010711550	237101	102.61	12500	13200	12300	15760	8500	12130	12698.01	5.12	0	29236	12550	12340	12010	11800	11470	12445	11905	265	3630	500	8730	10	1	52984990	6888	-20.28	2.12	12	0.45	-641.00	6131.00	32000	20221115	-59.38	9560	20231019	35.98	23200	-43.97	20230313	9560	35.98	20231019	32000	-59.38	20221115	9560	35.98	20231019	0.48	Y	019170	500	264 억		2714810	N	N	25310	N	00	N
150	20231106	120310	57	100.00	KOSPI200		의약품	N	N	N	N		N	12780	650	2	5.36	1875048400	149633	64.76	12500	12800	12300	15760	8500	12130	12530.98	5.12	0	35083	12550	12340	12010	11800	11470	12445	11905	265	3630	500	8730	10	1	52984990	6771	-19.94	2.08	12	0.28	-641.00	6131.00	32000	20221115	-60.06	9560	20231019	33.68	23200	-44.91	20230313	9560	33.68	20231019	32000	-60.06	20221115	9560	33.68	20231019	0.48	Y	019170	500	264 억		2714810	N	N	25310	N	00	N
151	20231106	110310	57	100.00	KOSPI200		의약품	N	N	N	N		N	12570	440	2	3.63	1356563690	108727	47.06	12500	12620	12300	15760	8500	12130	12476.79	5.12	0	23354	12550	12340	12010	11800	11470	12445	11905	265	3630	500	8730	10	1	52984990	6660	-19.61	2.05	12	0.21	-641.00	6131.00	32000	20221115	-60.72	9560	20231019	31.49	23200	-45.82	20230313	9560	31.49	20231019	32000	-60.72	20221115	9560	31.49	20231019	0.48	Y	019170	500	264 억		2714810	N	N	25310	N	00	N
152	20231106	100256	57	100.00	KOSPI200		의약품	N	N	N	N		N	12450	320	2	2.64	818911440	65851	28.50	12500	12550	12300	15760	8500	12130	12435.82	5.12	0	1616	12550	12340	12010	11800	11470	12445	11905	265	3630	500	8730	10	1	52984990	6597	-19.42	2.03	12	0.12	-641.00	6131.00	32000	20221115	-61.09	9560	20231019	30.23	23200	-46.34	20230313	9560	30.23	20231019	32000	-61.09	20221115	9560	30.23	20231019	0.48	Y	019170	500	264 억		2714810	N	N	25310	N	00	N
153	20231106	090311	57	100.00	KOSPI200		의약품	N	N	N	N		N	12380	250	2	2.06	132234270	10638	4.60	12500	12500	12330	15760	8500	12130	12430.37	5.12	0	-4427	12550	12340	12010	11800	11470	12445	11905	265	3630	500	8730	10	1	52984990	6560	-19.31	2.02	12	0.02	-641.00	6131.00	32000	20221115	-61.31	9560	20231019	29.50	23200	-46.64	20230313	9560	29.50	20231019	32000	-61.31	20221115	9560	29.50	20231019	0.48	Y	019170	500	264 억		2714810	N	N	25310	N	00	N
154	20231103	160305	57	100.00	KOSPI200		의약품	N	N	N	N		N	12130	260	2	2.19	2755714030	229936	131.53	11980	12220	11680	15430	8310	11870	11984.07	5.16	0	14582	12116	11992	11796	11672	11476	12055	11735	265	3560	500	8540	10	1	52984990	6427	-18.92	1.98	12	0.43	-641.00	6131.00	32000	20221115	-62.09	9560	20231019	26.88	23200	-47.72	20230313	9560	26.88	20231019	32000	-62.09	20221115	9560	26.88	20231019	0.49	Y	019170	500	264 억		2735124	N	N	25310	N	00	N
155	20231103	150307	57	100.00	KOSPI200		의약품	N	N	N	N		N	12130	260	2	2.19	2559545070	213724	122.26	11980	12220	11680	15430	8310	11870	11975.94	5.16	0	11285	12116	11992	11796	11672	11476	12055	11735	265	3560	500	8540	10	1	52984990	6427	-18.92	1.98	12	0.40	-641.00	6131.00	32000	20221115	-62.09	9560	20231019	26.88	23200	-47.72	20230313	9560	26.88	20231019	32000	-62.09	20221115	9560	26.88	20231019	0.49	Y	019170	500	264 억		2735124	N	N	14452	N	00	N
156	20231103	140307	57	100.00	KOSPI200		의약품	N	N	N	N		N	12070	200	2	1.68	2257722310	188798	108.00	11980	12220	11680	15430	8310	11870	11958.40	5.16	0	18341	12116	11992	11796	11672	11476	12055	11735	265	3560	500	8540	10	1	52984990	6395	-18.83	1.97	12	0.36	-641.00	6131.00	32000	20221115	-62.28	9560	20231019	26.26	23200	-47.97	20230313	9560	26.26	20231019	32000	-62.28	20221115	9560	26.26	20231019	0.49	Y	019170	500	264 억		2735124	N	N	14452	N	00	N
157	20231103	130306	57	100.00	KOSPI200		의약품	N	N	N	N		N	12090	220	2	1.85	1758007790	147564	84.41	11980	12100	11680	15430	8310	11870	11913.53	5.16	0	22789	12116	11992	11796	11672	11476	12055	11735	265	3560	500	8540	10	1	52984990	6406	-18.86	1.97	12	0.28	-641.00	6131.00	32000	20221115	-62.22	9560	20231019	26.46	23200	-47.89	20230313	9560	26.46	20231019	32000	-62.22	20221115	9560	26.46	20231019	0.49	Y	019170	500	264 억		2735124	N	N	14452	N	00	N
158	20231103	120305	57	100.00	KOSPI200		의약품	N	N	N	N		N	12040	170	2	1.43	1409705130	118671	67.89	11980	12050	11680	15430	8310	11870	11879.10	5.16	0	17220	12116	11992	11796	11672	11476	12055	11735	265	3560	500	8540	10	1	52984990	6379	-18.78	1.96	12	0.22	-641.00	6131.00	32000	20221115	-62.37	9560	20231019	25.94	23200	-48.10	20230313	9560	25.94	20231019	32000	-62.37	20221115	9560	25.94	20231019	0.49	Y	019170	500	264 억		2735124	N	N	14452	N	00	N
159	20231103	110309	57	100.00	KOSPI200		의약품	N	N	N	N		N	11900	30	2	0.25	796985120	67525	38.63	11980	11990	11680	15430	8310	11870	11802.82	5.16	0	-8441	12116	11992	11796	11672	11476	12055	11735	265	3560	500	8540	10	1	52984990	6305	-18.56	1.94	12	0.13	-641.00	6131.00	32000	20221115	-62.81	9560	20231019	24.48	23200	-48.71	20230313	9560	24.48	20231019	32000	-62.81	20221115	9560	24.48	20231019	0.49	Y	019170	500	264 억		2735124	N	N	14452	N	00	N
160	20231103	100304	57	100.00	KOSPI200		의약품	N	N	N	N		N	11710	-160	5	-1.35	529302480	44914	25.69	11980	11990	11680	15430	8310	11870	11784.80	5.16	0	-14611	12116	11992	11796	11672	11476	12055	11735	265	3560	500	8540	10	1	52984990	6205	-18.27	1.91	12	0.08	-641.00	6131.00	32000	20221115	-63.41	9560	20231019	22.49	23200	-49.53	20230313	9560	22.49	20231019	32000	-63.41	20221115	9560	22.49	20231019	0.49	Y	019170	500	264 억		2735124	N	N	14452	N	00	N
161	20231103	090304	57	100.00	KOSPI200		의약품	N	N	N	N		N	11890	20	2	0.17	43321600	3620	2.07	11980	11990	11880	15430	8310	11870	11967.29	5.16	0	-792	12116	11992	11796	11672	11476	12055	11735	265	3560	500	8540	10	1	52984990	6300	-18.55	1.94	12	0.01	-641.00	6131.00	32000	20221115	-62.84	9560	20231019	24.37	23200	-48.75	20230313	9560	24.37	20231019	32000	-62.84	20221115	9560	24.37	20231019	0.49	Y	019170	500	264 억		2735124	N	N	14452	N	00	N
162	20231102	160303	57	100.00	KOSPI200		의약품	N	N	N	N		N	11870	330	2	2.86	2040252370	173279	120.17	11690	11920	11600	15000	8080	11540	11774.32	5.04	0	65875	11946	11742	11616	11412	11286	11680	11350	265	3460	500	8300	10	1	52984990	6289	-18.52	1.94	12	0.33	-641.00	6131.00	32000	20221115	-62.91	9560	20231019	24.16	23200	-48.84	20230313	9560	24.16	20231019	32000	-62.91	20221115	9560	24.16	20231019	0.49	Y	019170	500	264 억		2668878	N	N	14452	N	00	N
163	20231102	150307	57	100.00	KOSPI200		의약품	N	N	N	N		N	11830	290	2	2.51	1797499830	152818	105.98	11690	11920	11600	15000	8080	11540	11762.36	5.04	0	57051	11946	11742	11616	11412	11286	11680	11350	265	3460	500	8300	10	1	52984990	6268	-18.46	1.93	12	0.29	-641.00	6131.00	32000	20221115	-63.03	9560	20231019	23.74	23200	-49.01	20230313	9560	23.74	20231019	32000	-63.03	20221115	9560	23.74	20231019	0.49	Y	019170	500	264 억		2668878	N	N	20641	N	00	N
164	20231102	140303	57	100.00	KOSPI200		의약품	N	N	N	N		N	11820	280	2	2.43	1588600860	135168	93.74	11690	11920	11600	15000	8080	11540	11752.79	5.04	0	46268	11946	11742	11616	11412	11286	11680	11350	265	3460	500	8300	10	1	52984990	6263	-18.44	1.93	12	0.26	-641.00	6131.00	32000	20221115	-63.06	9560	20231019	23.64	23200	-49.05	20230313	9560	23.64	20231019	32000	-63.06	20221115	9560	23.64	20231019	0.49	Y	019170	500	264 억		2668878	N	N	20641	N	00	N
165	20231102	130304	57	100.00	KOSPI200		의약품	N	N	N	N		N	11830	290	2	2.51	1488426210	126689	87.86	11690	11920	11600	15000	8080	11540	11748.67	5.04	0	42147	11946	11742	11616	11412	11286	11680	11350	265	3460	500	8300	10	1	52984990	6268	-18.46	1.93	12	0.24	-641.00	6131.00	32000	20221115	-63.03	9560	20231019	23.74	23200	-49.01	20230313	9560	23.74	20231019	32000	-63.03	20221115	9560	23.74	20231019	0.49	Y	019170	500	264 억		2668878	N	N	20641	N	00	N
166	20231102	120302	57	100.00	KOSPI200		의약품	N	N	N	N		N	11820	280	2	2.43	1372361560	116881	81.06	11690	11920	11600	15000	8080	11540	11741.53	5.04	0	43564	11946	11742	11616	11412	11286	11680	11350	265	3460	500	8300	10	1	52984990	6263	-18.44	1.93	12	0.22	-641.00	6131.00	32000	20221115	-63.06	9560	20231019	23.64	23200	-49.05	20230313	9560	23.64	20231019	32000	-63.06	20221115	9560	23.64	20231019	0.49	Y	019170	500	264 억		2668878	N	N	20641	N	00	N
167	20231102	110303	57	100.00	KOSPI200		의약품	N	N	N	N		N	11820	280	2	2.43	1049502840	89627	62.16	11690	11840	11600	15000	8080	11540	11709.68	5.04	0	43733	11946	11742	11616	11412	11286	11680	11350	265	3460	500	8300	10	1	52984990	6263	-18.44	1.93	12	0.17	-641.00	6131.00	32000	20221115	-63.06	9560	20231019	23.64	23200	-49.05	20230313	9560	23.64	20231019	32000	-63.06	20221115	9560	23.64	20231019	0.49	Y	019170	500	264 억		2668878	N	N	20641	N	00	N
168	20231102	100303	57	100.00	KOSPI200		의약품	N	N	N	N		N	11640	100	2	0.87	501121480	42939	29.78	11690	11750	11600	15000	8080	11540	11670.55	5.04	0	14885	11946	11742	11616	11412	11286	11680	11350	265	3460	500	8300	10	1	52984990	6167	-18.16	1.90	12	0.08	-641.00	6131.00	32000	20221115	-63.62	9560	20231019	21.76	23200	-49.83	20230313	9560	21.76	20231019	32000	-63.62	20221115	9560	21.76	20231019	0.49	Y	019170	500	264 억		2668878	N	N	20641	N	00	N
169	20231102	090306	57	100.00	KOSPI200		의약품	N	N	N	N		N	11680	140	2	1.21	51102240	4371	3.03	11690	11730	11670	15000	8080	11540	11691.30	5.04	0	2103	11946	11742	11616	11412	11286	11680	11350	265	3460	500	8300	10	1	52984990	6189	-18.22	1.91	12	0.01	-641.00	6131.00	32000	20221115	-63.50	9560	20231019	22.18	23200	-49.66	20230313	9560	22.18	20231019	32000	-63.50	20221115	9560	22.18	20231019	0.49	Y	019170	500	264 억		2668878	N	N	20641	N	00	N
170	20231101	160303	57	100.00	KOSPI200		의약품	N	N	N	N		N	11540	-70	5	-0.60	1659966470	142808	96.96	11660	11820	11490	15090	8130	11610	11623.81	5.02	0	4473	12276	11942	11706	11372	11136	11825	11255	265	3480	500	8350	10	1	52984990	6114	-18.00	1.88	12	0.27	-641.00	6131.00	32000	20221115	-63.94	9560	20231019	20.71	23200	-50.26	20230313	9560	20.71	20231019	32000	-63.94	20221115	9560	20.71	20231019	0.49	Y	019170	500	264 억		2661966	N	N	20641	N	00	N
171	20231101	150303	57	100.00	KOSPI200		의약품	N	N	N	N		N	11530	-80	5	-0.69	1534992030	131973	89.60	11660	11820	11490	15090	8130	11610	11631.11	5.02	0	1674	12276	11942	11706	11372	11136	11825	11255	265	3480	500	8350	10	1	52984990	6109	-17.99	1.88	12	0.25	-641.00	6131.00	32000	20221115	-63.97	9560	20231019	20.61	23200	-50.30	20230313	9560	20.61	20231019	32000	-63.97	20221115	9560	20.61	20231019	0.49	Y	019170	500	264 억		2661966	N	N	14342	N	00	N
172	20231101	140300	57	100.00	KOSPI200		의약품	N	N	N	N		N	11550	-60	5	-0.52	1257954070	107935	73.28	11660	11820	11500	15090	8130	11610	11654.74	5.02	0	-1148	12276	11942	11706	11372	11136	11825	11255	265	3480	500	8350	10	1	52984990	6120	-18.02	1.88	12	0.20	-641.00	6131.00	32000	20221115	-63.91	9560	20231019	20.82	23200	-50.22	20230313	9560	20.82	20231019	32000	-63.91	20221115	9560	20.82	20231019	0.49	Y	019170	500	264 억		2661966	N	N	14342	N	00	N
173	20231101	130303	57	100.00	KOSPI200		의약품	N	N	N	N		N	11560	-50	5	-0.43	1124192520	96365	65.43	11660	11820	11500	15090	8130	11610	11665.98	5.02	0	-2821	12276	11942	11706	11372	11136	11825	11255	265	3480	500	8350	10	1	52984990	6125	-18.03	1.89	12	0.18	-641.00	6131.00	32000	20221115	-63.88	9560	20231019	20.92	23200	-50.17	20230313	9560	20.92	20231019	32000	-63.88	20221115	9560	20.92	20231019	0.49	Y	019170	500	264 억		2661966	N	N	14342	N	00	N
174	20231101	120307	57	100.00	KOSPI200		의약품	N	N	N	N		N	11580	-30	5	-0.26	1015265170	86956	59.04	11660	11820	11500	15090	8130	11610	11675.62	5.02	0	3472	12276	11942	11706	11372	11136	11825	11255	265	3480	500	8350	10	1	52984990	6136	-18.07	1.89	12	0.16	-641.00	6131.00	32000	20221115	-63.81	9560	20231019	21.13	23200	-50.09	20230313	9560	21.13	20231019	32000	-63.81	20221115	9560	21.13	20231019	0.49	Y	019170	500	264 억		2661966	N	N	14342	N	00	N
175	20231101	110308	57	100.00	KOSPI200		의약품	N	N	N	N		N	11530	-80	5	-0.69	880963260	75358	51.16	11660	11820	11500	15090	8130	11610	11690.37	5.02	0	6553	12276	11942	11706	11372	11136	11825	11255	265	3480	500	8350	10	1	52984990	6109	-17.99	1.88	12	0.14	-641.00	6131.00	32000	20221115	-63.97	9560	20231019	20.61	23200	-50.30	20230313	9560	20.61	20231019	32000	-63.97	20221115	9560	20.61	20231019	0.49	Y	019170	500	264 억		2661966	N	N	14342	N	00	N
176	20231101	100306	57	100.00	KOSPI200		의약품	N	N	N	N		N	11770	160	2	1.38	557068030	47451	32.22	11660	11820	11660	15090	8130	11610	11739.86	5.02	0	16077	12276	11942	11706	11372	11136	11825	11255	265	3480	500	8350	10	1	52984990	6236	-18.36	1.92	12	0.09	-641.00	6131.00	32000	20221115	-63.22	9560	20231019	23.12	23200	-49.27	20230313	9560	23.12	20231019	32000	-63.22	20221115	9560	23.12	20231019	0.49	Y	019170	500	264 억		2661966	N	N	14342	N	00	N
177	20231101	090307	57	100.00	KOSPI200		의약품	N	N	N	N		N	11710	100	2	0.86	84634850	7215	4.90	11660	11820	11660	15090	8130	11610	11730.40	5.02	0	4331	12276	11942	11706	11372	11136	11825	11255	265	3480	500	8350	10	1	52984990	6205	-18.27	1.91	12	0.01	-641.00	6131.00	32000	20221115	-63.41	9560	20231019	22.49	23200	-49.53	20230313	9560	22.49	20231019	32000	-63.41	20221115	9560	22.49	20231019	0.49	Y	019170	500	264 억		2661966	N	N	14342	N	00	N