KissMeData/033270/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	160430	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24200	-900	5	-3.59	2144191950	87965	333.67	25000	25100	24100	32600	17600	25100	24376.40	6.45	0	-13092	25700	25400	25200	24900	24700	25300	24800	81	7500	500	18070	50	1	16244822	3931	8.68	1.08	12	0.54	2787.00	22350.00	30600	20230809	-20.92	20150	20230323	20.10	30600	-20.92	20230809	20150	20.10	20230323	30600	-20.92	20230809	20150	20.10	20230323	1.65	N	033270	500	81 억		1047046	N	N	897	N	00	N
3	20231130	150431	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24150	-950	5	-3.78	1991023550	81636	309.66	25000	25100	24100	32600	17600	25100	24389.04	6.45	0	-12486	25700	25400	25200	24900	24700	25300	24800	81	7500	500	18070	50	1	16244822	3923	8.67	1.08	12	0.50	2787.00	22350.00	30600	20230809	-21.08	20150	20230323	19.85	30600	-21.08	20230809	20150	19.85	20230323	30600	-21.08	20230809	20150	19.85	20230323	1.65	N	033270	500	81 억		1047046	N	N	8	N	00	N
4	20231130	140428	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24350	-750	5	-2.99	1433755900	58638	222.43	25000	25100	24250	32600	17600	25100	24450.97	6.45	0	-12958	25700	25400	25200	24900	24700	25300	24800	81	7500	500	18070	50	1	16244822	3956	8.74	1.09	12	0.36	2787.00	22350.00	30600	20230809	-20.42	20150	20230323	20.84	30600	-20.42	20230809	20150	20.84	20230323	30600	-20.42	20230809	20150	20.84	20230323	1.65	N	033270	500	81 억		1047046	N	N	8	N	00	N
5	20231130	130428	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24350	-750	5	-2.99	1293519250	52883	200.60	25000	25100	24250	32600	17600	25100	24460.02	6.45	0	-12324	25700	25400	25200	24900	24700	25300	24800	81	7500	500	18070	50	1	16244822	3956	8.74	1.09	12	0.33	2787.00	22350.00	30600	20230809	-20.42	20150	20230323	20.84	30600	-20.42	20230809	20150	20.84	20230323	30600	-20.42	20230809	20150	20.84	20230323	1.65	N	033270	500	81 억		1047046	N	N	8	N	00	N
6	20231130	120436	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24350	-750	5	-2.99	1052447550	42972	163.00	25000	25100	24250	32600	17600	25100	24491.47	6.45	0	-11649	25700	25400	25200	24900	24700	25300	24800	81	7500	500	18070	50	1	16244822	3956	8.74	1.09	12	0.26	2787.00	22350.00	30600	20230809	-20.42	20150	20230323	20.84	30600	-20.42	20230809	20150	20.84	20230323	30600	-20.42	20230809	20150	20.84	20230323	1.65	N	033270	500	81 억		1047046	N	N	8	N	00	N
7	20231130	110431	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24450	-650	5	-2.59	683858800	27834	105.58	25000	25100	24400	32600	17600	25100	24569.19	6.45	0	-6828	25700	25400	25200	24900	24700	25300	24800	81	7500	500	18070	50	1	16244822	3972	8.77	1.09	12	0.17	2787.00	22350.00	30600	20230809	-20.10	20150	20230323	21.34	30600	-20.10	20230809	20150	21.34	20230323	30600	-20.10	20230809	20150	21.34	20230323	1.65	N	033270	500	81 억		1047046	N	N	8	N	00	N
8	20231130	100427	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24500	-600	5	-2.39	448603300	18213	69.09	25000	25100	24400	32600	17600	25100	24630.94	6.45	0	-3213	25700	25400	25200	24900	24700	25300	24800	81	7500	500	18070	50	1	16244822	3980	8.79	1.10	12	0.11	2787.00	22350.00	30600	20230809	-19.93	20150	20230323	21.59	30600	-19.93	20230809	20150	21.59	20230323	30600	-19.93	20230809	20150	21.59	20230323	1.65	N	033270	500	81 억		1047046	N	N	8	N	00	N
9	20231130	090429	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25000	-100	5	-0.40	35537550	1426	5.41	25000	25100	24900	32600	17600	25100	24921.14	6.45	0	488	25700	25400	25200	24900	24700	25300	24800	81	7500	500	18070	50	1	16244822	4061	8.97	1.12	12	0.01	2787.00	22350.00	30600	20230809	-18.30	20150	20230323	24.07	30600	-18.30	20230809	20150	24.07	20230323	30600	-18.30	20230809	20150	24.07	20230323	1.65	N	033270	500	81 억		1047046	N	N	8	N	00	N
10	20231129	160427	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25100	-150	5	-0.59	657151900	26004	123.90	25300	25500	25000	32800	17700	25250	25271.34	6.48	0	-6130	25650	25450	25250	25050	24850	25550	25150	81	7550	500	18180	50	1	16244822	4077	9.01	1.12	12	0.16	2787.00	22350.00	30600	20230809	-17.97	20150	20230323	24.57	30600	-17.97	20230809	20150	24.57	20230323	30600	-17.97	20230809	20150	24.57	20230323	1.62	N	033270	500	81 억		1053254	N	N	8	N	00	N
11	20231129	150430	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25150	-100	5	-0.40	595857850	23559	112.25	25300	25500	25100	32800	17700	25250	25292.15	6.48	0	-5697	25650	25450	25250	25050	24850	25550	25150	81	7550	500	18180	50	1	16244822	4086	9.02	1.13	12	0.15	2787.00	22350.00	30600	20230809	-17.81	20150	20230323	24.81	30600	-17.81	20230809	20150	24.81	20230323	30600	-17.81	20230809	20150	24.81	20230323	1.62	N	033270	500	81 억		1053254	N	N	0	N	00	N
12	20231129	140428	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25300	50	2	0.20	447819450	17681	84.24	25300	25500	25100	32800	17700	25250	25327.72	6.48	0	-1923	25650	25450	25250	25050	24850	25550	25150	81	7550	500	18180	50	1	16244822	4110	9.08	1.13	12	0.11	2787.00	22350.00	30600	20230809	-17.32	20150	20230323	25.56	30600	-17.32	20230809	20150	25.56	20230323	30600	-17.32	20230809	20150	25.56	20230323	1.62	N	033270	500	81 억		1053254	N	N	0	N	00	N
13	20231129	130430	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25450	200	2	0.79	383431150	15142	72.15	25300	25500	25100	32800	17700	25250	25322.36	6.48	0	-668	25650	25450	25250	25050	24850	25550	25150	81	7550	500	18180	50	1	16244822	4134	9.13	1.14	12	0.09	2787.00	22350.00	30600	20230809	-16.83	20150	20230323	26.30	30600	-16.83	20230809	20150	26.30	20230323	30600	-16.83	20230809	20150	26.30	20230323	1.62	N	033270	500	81 억		1053254	N	N	0	N	00	N
14	20231129	120430	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25400	150	2	0.59	345550100	13652	65.05	25300	25500	25100	32800	17700	25250	25311.32	6.48	0	-565	25650	25450	25250	25050	24850	25550	25150	81	7550	500	18180	50	1	16244822	4126	9.11	1.14	12	0.08	2787.00	22350.00	30600	20230809	-16.99	20150	20230323	26.05	30600	-16.99	20230809	20150	26.05	20230323	30600	-16.99	20230809	20150	26.05	20230323	1.62	N	033270	500	81 억		1053254	N	N	0	N	00	N
15	20231129	110429	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25400	150	2	0.59	283411150	11206	53.39	25300	25500	25100	32800	17700	25250	25291.02	6.48	0	-270	25650	25450	25250	25050	24850	25550	25150	81	7550	500	18180	50	1	16244822	4126	9.11	1.14	12	0.07	2787.00	22350.00	30600	20230809	-16.99	20150	20230323	26.05	30600	-16.99	20230809	20150	26.05	20230323	30600	-16.99	20230809	20150	26.05	20230323	1.62	N	033270	500	81 억		1053254	N	N	0	N	00	N
16	20231129	100427	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25350	100	2	0.40	238569100	9439	44.97	25300	25500	25100	32800	17700	25250	25274.83	6.48	0	-995	25650	25450	25250	25050	24850	25550	25150	81	7550	500	18180	50	1	16244822	4118	9.10	1.13	12	0.06	2787.00	22350.00	30600	20230809	-17.16	20150	20230323	25.81	30600	-17.16	20230809	20150	25.81	20230323	30600	-17.16	20230809	20150	25.81	20230323	1.62	N	033270	500	81 억		1053254	N	N	0	N	00	N
17	20231129	090425	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25300	50	2	0.20	38429950	1517	7.23	25300	25500	25250	32800	17700	25250	25332.86	6.48	0	-430	25650	25450	25250	25050	24850	25550	25150	81	7550	500	18180	50	1	16244822	4110	9.08	1.13	12	0.01	2787.00	22350.00	30600	20230809	-17.32	20150	20230323	25.56	30600	-17.32	20230809	20150	25.56	20230323	30600	-17.32	20230809	20150	25.56	20230323	1.62	N	033270	500	81 억		1053254	N	N	0	N	00	N
18	20231128	160428	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25250	100	2	0.40	525630300	20784	118.29	25100	25450	25050	32650	17650	25150	25290.35	6.50	0	490	25450	25300	25150	25000	24850	25375	25075	81	7500	500	18100	50	1	16244822	4102	9.06	1.13	12	0.13	2787.00	22350.00	30600	20230809	-17.48	20150	20230323	25.31	30600	-17.48	20230809	20150	25.31	20230323	30600	-17.48	20230809	20150	25.31	20230323	1.64	N	033270	500	81 억		1056350	N	N	192	N	00	N
19	20231128	150401	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25300	150	2	0.60	460008350	18182	103.48	25100	25450	25050	32650	17650	25150	25300.21	6.50	0	793	25450	25300	25150	25000	24850	25375	25075	81	7500	500	18100	50	1	16244822	4110	9.08	1.13	12	0.11	2787.00	22350.00	30600	20230809	-17.32	20150	20230323	25.56	30600	-17.32	20230809	20150	25.56	20230323	30600	-17.32	20230809	20150	25.56	20230323	1.64	N	033270	500	81 억		1056350	N	N	192	N	00	N
20	20231128	140426	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25300	150	2	0.60	399983050	15808	89.97	25100	25450	25050	32650	17650	25150	25302.57	6.50	0	1770	25450	25300	25150	25000	24850	25375	25075	81	7500	500	18100	50	1	16244822	4110	9.08	1.13	12	0.10	2787.00	22350.00	30600	20230809	-17.32	20150	20230323	25.56	30600	-17.32	20230809	20150	25.56	20230323	30600	-17.32	20230809	20150	25.56	20230323	1.64	N	033270	500	81 억		1056350	N	N	192	N	00	N
21	20231128	130425	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25300	150	2	0.60	315098550	12450	70.86	25100	25450	25050	32650	17650	25150	25309.12	6.50	0	1710	25450	25300	25150	25000	24850	25375	25075	81	7500	500	18100	50	1	16244822	4110	9.08	1.13	12	0.08	2787.00	22350.00	30600	20230809	-17.32	20150	20230323	25.56	30600	-17.32	20230809	20150	25.56	20230323	30600	-17.32	20230809	20150	25.56	20230323	1.64	N	033270	500	81 억		1056350	N	N	192	N	00	N
22	20231128	120425	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25350	200	2	0.80	270683950	10696	60.88	25100	25450	25050	32650	17650	25150	25307.03	6.50	0	2744	25450	25300	25150	25000	24850	25375	25075	81	7500	500	18100	50	1	16244822	4118	9.10	1.13	12	0.07	2787.00	22350.00	30600	20230809	-17.16	20150	20230323	25.81	30600	-17.16	20230809	20150	25.81	20230323	30600	-17.16	20230809	20150	25.81	20230323	1.64	N	033270	500	81 억		1056350	N	N	192	N	00	N
23	20231128	110425	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25400	250	2	0.99	221631150	8763	49.87	25100	25450	25050	32650	17650	25150	25291.70	6.50	0	2828	25450	25300	25150	25000	24850	25375	25075	81	7500	500	18100	50	1	16244822	4126	9.11	1.14	12	0.05	2787.00	22350.00	30600	20230809	-16.99	20150	20230323	26.05	30600	-16.99	20230809	20150	26.05	20230323	30600	-16.99	20230809	20150	26.05	20230323	1.64	N	033270	500	81 억		1056350	N	N	192	N	00	N
24	20231128	100426	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25300	150	2	0.60	153416300	6073	34.56	25100	25400	25050	32650	17650	25150	25262.03	6.50	0	1884	25450	25300	25150	25000	24850	25375	25075	81	7500	500	18100	50	1	16244822	4110	9.08	1.13	12	0.04	2787.00	22350.00	30600	20230809	-17.32	20150	20230323	25.56	30600	-17.32	20230809	20150	25.56	20230323	30600	-17.32	20230809	20150	25.56	20230323	1.64	N	033270	500	81 억		1056350	N	N	192	N	00	N
25	20231128	090424	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25150	0	3	0.00	5472600	218	1.24	25100	25250	25100	32650	17650	25150	25103.67	6.50	0	-68	25450	25300	25150	25000	24850	25375	25075	81	7500	500	18100	50	1	16244822	4086	9.02	1.13	12	0.00	2787.00	22350.00	30600	20230809	-17.81	20150	20230323	24.81	30600	-17.81	20230809	20150	24.81	20230323	30600	-17.81	20230809	20150	24.81	20230323	1.64	N	033270	500	81 억		1056350	N	N	192	N	00	N
26	20231127	160426	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25150	50	2	0.20	432913750	17208	100.20	25050	25300	25000	32600	17600	25100	25157.72	6.53	0	-4821	25500	25300	25100	24900	24700	25200	24800	81	7500	500	18070	50	1	16244822	4086	9.02	1.13	12	0.11	2787.00	22350.00	30600	20230809	-17.81	20150	20230323	24.81	30600	-17.81	20230809	20150	24.81	20230323	30600	-17.81	20230809	20150	24.81	20230323	1.61	N	033270	500	81 억		1061174	N	N	192	N	00	N
27	20231127	150424	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25150	50	2	0.20	404745850	16087	93.68	25050	25300	25000	32600	17600	25100	25159.81	6.53	0	-4718	25500	25300	25100	24900	24700	25200	24800	81	7500	500	18070	50	1	16244822	4086	9.02	1.13	12	0.10	2787.00	22350.00	30600	20230809	-17.81	20150	20230323	24.81	30600	-17.81	20230809	20150	24.81	20230323	30600	-17.81	20230809	20150	24.81	20230323	1.61	N	033270	500	81 억		1061174	N	N	0	N	00	N
28	20231127	140428	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25150	50	2	0.20	347826100	13821	80.48	25050	25300	25000	32600	17600	25100	25166.49	6.53	0	-4022	25500	25300	25100	24900	24700	25200	24800	81	7500	500	18070	50	1	16244822	4086	9.02	1.13	12	0.09	2787.00	22350.00	30600	20230809	-17.81	20150	20230323	24.81	30600	-17.81	20230809	20150	24.81	20230323	30600	-17.81	20230809	20150	24.81	20230323	1.61	N	033270	500	81 억		1061174	N	N	0	N	00	N
29	20231127	130426	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25200	100	2	0.40	317175650	12603	73.39	25050	25300	25000	32600	17600	25100	25166.68	6.53	0	-3474	25500	25300	25100	24900	24700	25200	24800	81	7500	500	18070	50	1	16244822	4094	9.04	1.13	12	0.08	2787.00	22350.00	30600	20230809	-17.65	20150	20230323	25.06	30600	-17.65	20230809	20150	25.06	20230323	30600	-17.65	20230809	20150	25.06	20230323	1.61	N	033270	500	81 억		1061174	N	N	0	N	00	N
30	20231127	120426	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25200	100	2	0.40	231520100	9205	53.60	25050	25250	25000	32600	17600	25100	25151.56	6.53	0	-1589	25500	25300	25100	24900	24700	25200	24800	81	7500	500	18070	50	1	16244822	4094	9.04	1.13	12	0.06	2787.00	22350.00	30600	20230809	-17.65	20150	20230323	25.06	30600	-17.65	20230809	20150	25.06	20230323	30600	-17.65	20230809	20150	25.06	20230323	1.61	N	033270	500	81 억		1061174	N	N	0	N	00	N
31	20231127	110420	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25200	100	2	0.40	142685250	5681	33.08	25050	25250	25000	32600	17600	25100	25116.22	6.53	0	-840	25500	25300	25100	24900	24700	25200	24800	81	7500	500	18070	50	1	16244822	4094	9.04	1.13	12	0.03	2787.00	22350.00	30600	20230809	-17.65	20150	20230323	25.06	30600	-17.65	20230809	20150	25.06	20230323	30600	-17.65	20230809	20150	25.06	20230323	1.61	N	033270	500	81 억		1061174	N	N	0	N	00	N
32	20231127	100420	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25150	50	2	0.20	88325500	3517	20.48	25050	25250	25000	32600	17600	25100	25113.88	6.53	0	-1334	25500	25300	25100	24900	24700	25200	24800	81	7500	500	18070	50	1	16244822	4086	9.02	1.13	12	0.02	2787.00	22350.00	30600	20230809	-17.81	20150	20230323	24.81	30600	-17.81	20230809	20150	24.81	20230323	30600	-17.81	20230809	20150	24.81	20230323	1.61	N	033270	500	81 억		1061174	N	N	0	N	00	N
33	20231127	090421	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25050	-50	5	-0.20	7266200	290	1.69	25050	25100	25050	32600	17600	25100	25055.86	6.53	0	8	25500	25300	25100	24900	24700	25200	24800	81	7500	500	18070	50	1	16244822	4069	8.99	1.12	12	0.00	2787.00	22350.00	30600	20230809	-18.14	20150	20230323	24.32	30600	-18.14	20230809	20150	24.32	20230323	30600	-18.14	20230809	20150	24.32	20230323	1.61	N	033270	500	81 억		1061174	N	N	0	N	00	N
34	20231124	160416	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25100	-50	5	-0.20	425630650	16982	95.02	25200	25300	24900	32650	17650	25150	25063.63	6.52	0	1655	25516	25332	25216	25032	24916	25275	24975	81	7500	500	18100	50	1	16244822	4077	9.01	1.12	12	0.10	2787.00	22350.00	30600	20230809	-17.97	20150	20230323	24.57	30600	-17.97	20230809	20150	24.57	20230323	30600	-17.97	20230809	20150	24.57	20230323	1.58	N	033270	500	81 억		1059730	N	N	129	N	00	N
35	20231124	150422	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25050	-100	5	-0.40	395966600	15800	88.41	25200	25300	24900	32650	17650	25150	25061.18	6.52	0	1789	25516	25332	25216	25032	24916	25275	24975	81	7500	500	18100	50	1	16244822	4069	8.99	1.12	12	0.10	2787.00	22350.00	30600	20230809	-18.14	20150	20230323	24.32	30600	-18.14	20230809	20150	24.32	20230323	30600	-18.14	20230809	20150	24.32	20230323	1.58	N	033270	500	81 억		1059730	N	N	129	N	00	N
36	20231124	140423	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25200	50	2	0.20	374136550	14931	83.54	25200	25300	24900	32650	17650	25150	25057.70	6.52	0	1744	25516	25332	25216	25032	24916	25275	24975	81	7500	500	18100	50	1	16244822	4094	9.04	1.13	12	0.09	2787.00	22350.00	30600	20230809	-17.65	20150	20230323	25.06	30600	-17.65	20230809	20150	25.06	20230323	30600	-17.65	20230809	20150	25.06	20230323	1.58	N	033270	500	81 억		1059730	N	N	129	N	00	N
37	20231124	130421	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25100	-50	5	-0.20	322952000	12899	72.17	25200	25250	24900	32650	17650	25150	25036.98	6.52	0	1878	25516	25332	25216	25032	24916	25275	24975	81	7500	500	18100	50	1	16244822	4077	9.01	1.12	12	0.08	2787.00	22350.00	30600	20230809	-17.97	20150	20230323	24.57	30600	-17.97	20230809	20150	24.57	20230323	30600	-17.97	20230809	20150	24.57	20230323	1.58	N	033270	500	81 억		1059730	N	N	129	N	00	N
38	20231124	120424	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25100	-50	5	-0.20	298907900	11940	66.81	25200	25250	24900	32650	17650	25150	25034.16	6.52	0	1975	25516	25332	25216	25032	24916	25275	24975	81	7500	500	18100	50	1	16244822	4077	9.01	1.12	12	0.07	2787.00	22350.00	30600	20230809	-17.97	20150	20230323	24.57	30600	-17.97	20230809	20150	24.57	20230323	30600	-17.97	20230809	20150	24.57	20230323	1.58	N	033270	500	81 억		1059730	N	N	129	N	00	N
39	20231124	110422	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25000	-150	5	-0.60	247999550	9907	55.43	25200	25250	24900	32650	17650	25150	25032.76	6.52	0	1784	25516	25332	25216	25032	24916	25275	24975	81	7500	500	18100	50	1	16244822	4061	8.97	1.12	12	0.06	2787.00	22350.00	30600	20230809	-18.30	20150	20230323	24.07	30600	-18.30	20230809	20150	24.07	20230323	30600	-18.30	20230809	20150	24.07	20230323	1.58	N	033270	500	81 억		1059730	N	N	129	N	00	N
40	20231124	100420	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25000	-150	5	-0.60	150868200	6019	33.68	25200	25250	24950	32650	17650	25150	25065.33	6.52	0	1001	25516	25332	25216	25032	24916	25275	24975	81	7500	500	18100	50	1	16244822	4061	8.97	1.12	12	0.04	2787.00	22350.00	30600	20230809	-18.30	20150	20230323	24.07	30600	-18.30	20230809	20150	24.07	20230323	30600	-18.30	20230809	20150	24.07	20230323	1.58	N	033270	500	81 억		1059730	N	N	129	N	00	N
41	20231124	090420	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25100	-50	5	-0.20	7195000	286	1.60	25200	25200	25100	32650	17650	25150	25157.34	6.52	0	-7	25516	25332	25216	25032	24916	25275	24975	81	7500	500	18100	50	1	16244822	4077	9.01	1.12	12	0.00	2787.00	22350.00	30600	20230809	-17.97	20150	20230323	24.57	30600	-17.97	20230809	20150	24.57	20230323	30600	-17.97	20230809	20150	24.57	20230323	1.58	N	033270	500	81 억		1059730	N	N	129	N	00	N
42	20231123	160415	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25150	-100	5	-0.40	439566950	17426	53.53	25250	25400	25100	32800	17700	25250	25226.48	6.51	0	1085	25983	25616	25383	25016	24783	25500	24900	81	7550	500	18180	50	1	16244822	4086	9.02	1.13	12	0.11	2787.00	22350.00	30600	20230809	-17.81	20150	20230323	24.81	30600	-17.81	20230809	20150	24.81	20230323	30600	-17.81	20230809	20150	24.81	20230323	1.59	N	033270	500	81 억		1057951	N	N	129	N	00	N
43	20231123	150430	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25250	0	3	0.00	408859750	16206	49.78	25250	25400	25100	32800	17700	25250	25228.91	6.51	0	918	25983	25616	25383	25016	24783	25500	24900	81	7550	500	18180	50	1	16244822	4102	9.06	1.13	12	0.10	2787.00	22350.00	30600	20230809	-17.48	20150	20230323	25.31	30600	-17.48	20230809	20150	25.31	20230323	30600	-17.48	20230809	20150	25.31	20230323	1.59	N	033270	500	81 억		1057951	N	N	59	N	00	N
44	20231123	140424	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25250	0	3	0.00	247587700	9803	30.11	25250	25400	25100	32800	17700	25250	25256.32	6.51	0	429	25983	25616	25383	25016	24783	25500	24900	81	7550	500	18180	50	1	16244822	4102	9.06	1.13	12	0.06	2787.00	22350.00	30600	20230809	-17.48	20150	20230323	25.31	30600	-17.48	20230809	20150	25.31	20230323	30600	-17.48	20230809	20150	25.31	20230323	1.59	N	033270	500	81 억		1057951	N	N	59	N	00	N
45	20231123	130426	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25250	0	3	0.00	191652000	7589	23.31	25250	25400	25100	32800	17700	25250	25253.92	6.51	0	112	25983	25616	25383	25016	24783	25500	24900	81	7550	500	18180	50	1	16244822	4102	9.06	1.13	12	0.05	2787.00	22350.00	30600	20230809	-17.48	20150	20230323	25.31	30600	-17.48	20230809	20150	25.31	20230323	30600	-17.48	20230809	20150	25.31	20230323	1.59	N	033270	500	81 억		1057951	N	N	59	N	00	N
46	20231123	120421	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25300	50	2	0.20	169508400	6713	20.62	25250	25400	25100	32800	17700	25250	25250.77	6.51	0	324	25983	25616	25383	25016	24783	25500	24900	81	7550	500	18180	50	1	16244822	4110	9.08	1.13	12	0.04	2787.00	22350.00	30600	20230809	-17.32	20150	20230323	25.56	30600	-17.32	20230809	20150	25.56	20230323	30600	-17.32	20230809	20150	25.56	20230323	1.59	N	033270	500	81 억		1057951	N	N	59	N	00	N
47	20231123	110429	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25250	0	3	0.00	133114900	5276	16.21	25250	25400	25100	32800	17700	25250	25230.27	6.51	0	-434	25983	25616	25383	25016	24783	25500	24900	81	7550	500	18180	50	1	16244822	4102	9.06	1.13	12	0.03	2787.00	22350.00	30600	20230809	-17.48	20150	20230323	25.31	30600	-17.48	20230809	20150	25.31	20230323	30600	-17.48	20230809	20150	25.31	20230323	1.59	N	033270	500	81 억		1057951	N	N	59	N	00	N
48	20231123	100422	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25200	-50	5	-0.20	66698000	2648	8.13	25250	25300	25100	32800	17700	25250	25188.07	6.51	0	-318	25983	25616	25383	25016	24783	25500	24900	81	7550	500	18180	50	1	16244822	4094	9.04	1.13	12	0.02	2787.00	22350.00	30600	20230809	-17.65	20150	20230323	25.06	30600	-17.65	20230809	20150	25.06	20230323	30600	-17.65	20230809	20150	25.06	20230323	1.59	N	033270	500	81 억		1057951	N	N	59	N	00	N
49	20231123	090418	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25200	-50	5	-0.20	807750	32	0.10	25250	25300	25200	32800	17700	25250	25242.19	6.51	0	1	25983	25616	25383	25016	24783	25500	24900	81	7550	500	18180	50	1	16244822	4094	9.04	1.13	12	0.00	2787.00	22350.00	30600	20230809	-17.65	20150	20230323	25.06	30600	-17.65	20230809	20150	25.06	20230323	30600	-17.65	20230809	20150	25.06	20230323	1.59	N	033270	500	81 억		1057951	N	N	59	N	00	N
50	20231122	160407	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25250	-500	5	-1.94	823450200	32534	58.00	25750	25750	25150	33450	18050	25750	25310.48	6.57	0	-11384	26483	26116	25533	25166	24583	26300	25350	81	7700	500	18540	50	1	16244822	4102	9.06	1.13	12	0.20	2787.00	22350.00	30600	20230809	-17.48	20150	20230323	25.31	30600	-17.48	20230809	20150	25.31	20230323	30600	-17.48	20230809	20150	25.31	20230323	1.60	N	033270	500	81 억		1067260	N	N	59	N	00	N
51	20231122	150416	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25300	-450	5	-1.75	761623650	30085	53.64	25750	25750	25150	33450	18050	25750	25315.73	6.57	0	-10656	26483	26116	25533	25166	24583	26300	25350	81	7700	500	18540	50	1	16244822	4110	9.08	1.13	12	0.19	2787.00	22350.00	30600	20230809	-17.32	20150	20230323	25.56	30600	-17.32	20230809	20150	25.56	20230323	30600	-17.32	20230809	20150	25.56	20230323	1.60	N	033270	500	81 억		1067260	N	N	140	N	00	N
52	20231122	140409	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25250	-500	5	-1.94	644155150	25433	45.34	25750	25750	25150	33450	18050	25750	25327.53	6.57	0	-7918	26483	26116	25533	25166	24583	26300	25350	81	7700	500	18540	50	1	16244822	4102	9.06	1.13	12	0.16	2787.00	22350.00	30600	20230809	-17.48	20150	20230323	25.31	30600	-17.48	20230809	20150	25.31	20230323	30600	-17.48	20230809	20150	25.31	20230323	1.60	N	033270	500	81 억		1067260	N	N	140	N	00	N
53	20231122	130425	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25300	-450	5	-1.75	586127750	23136	41.25	25750	25750	25150	33450	18050	25750	25334.01	6.57	0	-7300	26483	26116	25533	25166	24583	26300	25350	81	7700	500	18540	50	1	16244822	4110	9.08	1.13	12	0.14	2787.00	22350.00	30600	20230809	-17.32	20150	20230323	25.56	30600	-17.32	20230809	20150	25.56	20230323	30600	-17.32	20230809	20150	25.56	20230323	1.60	N	033270	500	81 억		1067260	N	N	140	N	00	N
54	20231122	120427	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25250	-500	5	-1.94	549266050	21681	38.65	25750	25750	25150	33450	18050	25750	25333.98	6.57	0	-6239	26483	26116	25533	25166	24583	26300	25350	81	7700	500	18540	50	1	16244822	4102	9.06	1.13	12	0.13	2787.00	22350.00	30600	20230809	-17.48	20150	20230323	25.31	30600	-17.48	20230809	20150	25.31	20230323	30600	-17.48	20230809	20150	25.31	20230323	1.60	N	033270	500	81 억		1067260	N	N	140	N	00	N
55	20231122	110441	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25200	-550	5	-2.14	431445000	17004	30.32	25750	25750	25150	33450	18050	25750	25373.15	6.57	0	-5778	26483	26116	25533	25166	24583	26300	25350	81	7700	500	18540	50	1	16244822	4094	9.04	1.13	12	0.10	2787.00	22350.00	30600	20230809	-17.65	20150	20230323	25.06	30600	-17.65	20230809	20150	25.06	20230323	30600	-17.65	20230809	20150	25.06	20230323	1.60	N	033270	500	81 억		1067260	N	N	140	N	00	N
56	20231122	100431	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25400	-350	5	-1.36	208848100	8187	14.60	25750	25750	25400	33450	18050	25750	25509.72	6.57	0	-3175	26483	26116	25533	25166	24583	26300	25350	81	7700	500	18540	50	1	16244822	4126	9.11	1.14	12	0.05	2787.00	22350.00	30600	20230809	-16.99	20150	20230323	26.05	30600	-16.99	20230809	20150	26.05	20230323	30600	-16.99	20230809	20150	26.05	20230323	1.60	N	033270	500	81 억		1067260	N	N	140	N	00	N
57	20231122	090409	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25550	-200	5	-0.78	40222850	1573	2.80	25750	25750	25450	33450	18050	25750	25570.79	6.57	0	-39	26483	26116	25533	25166	24583	26300	25350	81	7700	500	18540	50	1	16244822	4151	9.17	1.14	12	0.01	2787.00	22350.00	30600	20230809	-16.50	20150	20230323	26.80	30600	-16.50	20230809	20150	26.80	20230323	30600	-16.50	20230809	20150	26.80	20230323	1.60	N	033270	500	81 억		1067260	N	N	140	N	00	N
58	20231121	160413	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25750	850	2	3.41	1436399350	56061	176.58	24950	25900	24950	32350	17450	24900	25616.92	6.57	0	670	25433	25166	24833	24566	24233	25300	24700	81	7450	500	17920	50	1	16244822	4183	9.24	1.15	12	0.35	2787.00	22350.00	30600	20230809	-15.85	20150	20230323	27.79	30600	-15.85	20230809	20150	27.79	20230323	30600	-15.85	20230809	20150	27.79	20230323	1.60	N	033270	500	81 억		1066521	N	N	122	N	00	N
59	20231121	150413	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25850	950	2	3.82	1248757600	48786	153.66	24950	25900	24950	32350	17450	24900	25596.64	6.57	0	1678	25433	25166	24833	24566	24233	25300	24700	81	7450	500	17920	50	1	16244822	4199	9.28	1.16	12	0.30	2787.00	22350.00	30600	20230809	-15.52	20150	20230323	28.29	30600	-15.52	20230809	20150	28.29	20230323	30600	-15.52	20230809	20150	28.29	20230323	1.60	N	033270	500	81 억		1066521	N	N	99	N	00	N
60	20231121	140407	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25800	900	2	3.61	1021476800	39979	125.92	24950	25900	24950	32350	17450	24900	25550.33	6.57	0	2698	25433	25166	24833	24566	24233	25300	24700	81	7450	500	17920	50	1	16244822	4191	9.26	1.15	12	0.25	2787.00	22350.00	30600	20230809	-15.69	20150	20230323	28.04	30600	-15.69	20230809	20150	28.04	20230323	30600	-15.69	20230809	20150	28.04	20230323	1.60	N	033270	500	81 억		1066521	N	N	99	N	00	N
61	20231121	130407	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25800	900	2	3.61	843202700	33073	104.17	24950	25850	24950	32350	17450	24900	25495.20	6.57	0	4063	25433	25166	24833	24566	24233	25300	24700	81	7450	500	17920	50	1	16244822	4191	9.26	1.15	12	0.20	2787.00	22350.00	30600	20230809	-15.69	20150	20230323	28.04	30600	-15.69	20230809	20150	28.04	20230323	30600	-15.69	20230809	20150	28.04	20230323	1.60	N	033270	500	81 억		1066521	N	N	99	N	00	N
62	20231121	120406	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25800	900	2	3.61	676669550	26617	83.84	24950	25800	24950	32350	17450	24900	25422.46	6.57	0	3657	25433	25166	24833	24566	24233	25300	24700	81	7450	500	17920	50	1	16244822	4191	9.26	1.15	12	0.16	2787.00	22350.00	30600	20230809	-15.69	20150	20230323	28.04	30600	-15.69	20230809	20150	28.04	20230323	30600	-15.69	20230809	20150	28.04	20230323	1.60	N	033270	500	81 억		1066521	N	N	99	N	00	N
63	20231121	110405	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25600	700	2	2.81	512363000	20227	63.71	24950	25700	24950	32350	17450	24900	25330.65	6.57	0	2429	25433	25166	24833	24566	24233	25300	24700	81	7450	500	17920	50	1	16244822	4159	9.19	1.15	12	0.12	2787.00	22350.00	30600	20230809	-16.34	20150	20230323	27.05	30600	-16.34	20230809	20150	27.05	20230323	30600	-16.34	20230809	20150	27.05	20230323	1.60	N	033270	500	81 억		1066521	N	N	99	N	00	N
64	20231121	100357	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25050	150	2	0.60	149922000	5987	18.86	24950	25200	24950	32350	17450	24900	25041.26	6.57	0	-285	25433	25166	24833	24566	24233	25300	24700	81	7450	500	17920	50	1	16244822	4069	8.99	1.12	12	0.04	2787.00	22350.00	30600	20230809	-18.14	20150	20230323	24.32	30600	-18.14	20230809	20150	24.32	20230323	30600	-18.14	20230809	20150	24.32	20230323	1.60	N	033270	500	81 억		1066521	N	N	99	N	00	N
65	20231121	090402	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24950	50	2	0.20	15332800	614	1.93	24950	25200	24950	32350	17450	24900	24971.99	6.57	0	105	25433	25166	24833	24566	24233	25300	24700	81	7450	500	17920	50	1	16244822	4053	8.95	1.12	12	0.00	2787.00	22350.00	30600	20230809	-18.46	20150	20230323	23.82	30600	-18.46	20230809	20150	23.82	20230323	30600	-18.46	20230809	20150	23.82	20230323	1.60	N	033270	500	81 억		1066521	N	N	99	N	00	N
66	20231120	160403	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24900	350	2	1.43	779923750	31423	154.21	24700	25100	24500	31900	17200	24550	24818.56	6.50	0	11195	25150	24850	24600	24300	24050	24725	24175	81	7350	500	17670	50	1	16244822	4045	8.93	1.11	12	0.19	2787.00	22350.00	30600	20230809	-18.63	20150	20230323	23.57	30600	-18.63	20230809	20150	23.57	20230323	30600	-18.63	20230809	20150	23.57	20230323	1.60	N	033270	500	81 억		1055218	N	N	99	N	00	N
67	20231120	150406	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24900	350	2	1.43	735284850	29632	145.42	24700	25100	24500	31900	17200	24550	24814.35	6.50	0	11031	25150	24850	24600	24300	24050	24725	24175	81	7350	500	17670	50	1	16244822	4045	8.93	1.11	12	0.18	2787.00	22350.00	30600	20230809	-18.63	20150	20230323	23.57	30600	-18.63	20230809	20150	23.57	20230323	30600	-18.63	20230809	20150	23.57	20230323	1.60	N	033270	500	81 억		1055218	N	N	90	N	00	N
68	20231120	140406	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24900	350	2	1.43	591155850	23845	117.02	24700	25100	24500	31900	17200	24550	24792.14	6.50	0	9528	25150	24850	24600	24300	24050	24725	24175	81	7350	500	17670	50	1	16244822	4045	8.93	1.11	12	0.15	2787.00	22350.00	30600	20230809	-18.63	20150	20230323	23.57	30600	-18.63	20230809	20150	23.57	20230323	30600	-18.63	20230809	20150	23.57	20230323	1.60	N	033270	500	81 억		1055218	N	N	90	N	00	N
69	20231120	130404	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24850	300	2	1.22	531329750	21439	105.21	24700	25100	24500	31900	17200	24550	24783.91	6.50	0	8773	25150	24850	24600	24300	24050	24725	24175	81	7350	500	17670	50	1	16244822	4037	8.92	1.11	12	0.13	2787.00	22350.00	30600	20230809	-18.79	20150	20230323	23.33	30600	-18.79	20230809	20150	23.33	20230323	30600	-18.79	20230809	20150	23.33	20230323	1.60	N	033270	500	81 억		1055218	N	N	90	N	00	N
70	20231120	120404	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24950	400	2	1.63	402592750	16254	79.77	24700	25100	24500	31900	17200	24550	24769.56	6.50	0	5620	25150	24850	24600	24300	24050	24725	24175	81	7350	500	17670	50	1	16244822	4053	8.95	1.12	12	0.10	2787.00	22350.00	30600	20230809	-18.46	20150	20230323	23.82	30600	-18.46	20230809	20150	23.82	20230323	30600	-18.46	20230809	20150	23.82	20230323	1.60	N	033270	500	81 억		1055218	N	N	90	N	00	N
71	20231120	110403	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24550	0	3	0.00	257840300	10449	51.28	24700	24850	24500	31900	17200	24550	24676.72	6.50	0	1004	25150	24850	24600	24300	24050	24725	24175	81	7350	500	17670	50	1	16244822	3988	8.81	1.10	12	0.06	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	30600	-19.77	20230809	20150	21.84	20230323	30600	-19.77	20230809	20150	21.84	20230323	1.60	N	033270	500	81 억		1055218	N	N	90	N	00	N
72	20231120	100402	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24700	150	2	0.61	151691950	6155	30.21	24700	24850	24500	31900	17200	24550	24646.15	6.50	0	-274	25150	24850	24600	24300	24050	24725	24175	81	7350	500	17670	50	1	16244822	4012	8.86	1.11	12	0.04	2787.00	22350.00	30600	20230809	-19.28	20150	20230323	22.58	30600	-19.28	20230809	20150	22.58	20230323	30600	-19.28	20230809	20150	22.58	20230323	1.60	N	033270	500	81 억		1055218	N	N	90	N	00	N
73	20231120	090406	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24700	150	2	0.61	10222300	415	2.04	24700	24700	24500	31900	17200	24550	24644.06	6.50	0	-177	25150	24850	24600	24300	24050	24725	24175	81	7350	500	17670	50	1	16244822	4012	8.86	1.11	12	0.00	2787.00	22350.00	30600	20230809	-19.28	20150	20230323	22.58	30600	-19.28	20230809	20150	22.58	20230323	30600	-19.28	20230809	20150	22.58	20230323	1.60	N	033270	500	81 억		1055218	N	N	90	N	00	N
74	20231117	160412	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24550	-200	5	-0.81	499381850	20323	89.87	24900	24900	24350	32150	17350	24750	24572.26	6.51	0	-3324	25250	25000	24850	24600	24450	24925	24525	81	7400	500	17820	50	1	16244822	3988	8.81	1.10	12	0.13	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	30600	-19.77	20230809	20150	21.84	20230323	30600	-19.77	20230809	20150	21.84	20230323	1.60	N	033270	500	81 억		1057704	N	N	90	N	00	N
75	20231117	150415	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24400	-350	5	-1.41	452795500	18421	81.46	24900	24900	24350	32150	17350	24750	24580.40	6.51	0	-3083	25250	25000	24850	24600	24450	24925	24525	81	7400	500	17820	50	1	16244822	3964	8.75	1.09	12	0.11	2787.00	22350.00	30600	20230809	-20.26	20150	20230323	21.09	30600	-20.26	20230809	20150	21.09	20230323	30600	-20.26	20230809	20150	21.09	20230323	1.60	N	033270	500	81 억		1057704	N	N	17	N	00	N
76	20231117	140414	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24600	-150	5	-0.61	284760650	11555	51.10	24900	24900	24550	32150	17350	24750	24643.93	6.51	0	-1591	25250	25000	24850	24600	24450	24925	24525	81	7400	500	17820	50	1	16244822	3996	8.83	1.10	12	0.07	2787.00	22350.00	30600	20230809	-19.61	20150	20230323	22.08	30600	-19.61	20230809	20150	22.08	20230323	30600	-19.61	20230809	20150	22.08	20230323	1.60	N	033270	500	81 억		1057704	N	N	17	N	00	N
77	20231117	130412	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24650	-100	5	-0.40	221989200	9002	39.81	24900	24900	24550	32150	17350	24750	24659.99	6.51	0	-891	25250	25000	24850	24600	24450	24925	24525	81	7400	500	17820	50	1	16244822	4004	8.84	1.10	12	0.06	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	30600	-19.44	20230809	20150	22.33	20230323	30600	-19.44	20230809	20150	22.33	20230323	1.60	N	033270	500	81 억		1057704	N	N	17	N	00	N
78	20231117	120412	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24600	-150	5	-0.61	205664450	8339	36.88	24900	24900	24550	32150	17350	24750	24662.96	6.51	0	-769	25250	25000	24850	24600	24450	24925	24525	81	7400	500	17820	50	1	16244822	3996	8.83	1.10	12	0.05	2787.00	22350.00	30600	20230809	-19.61	20150	20230323	22.08	30600	-19.61	20230809	20150	22.08	20230323	30600	-19.61	20230809	20150	22.08	20230323	1.60	N	033270	500	81 억		1057704	N	N	17	N	00	N
79	20231117	110414	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24650	-100	5	-0.40	135391350	5485	24.26	24900	24900	24550	32150	17350	24750	24683.93	6.51	0	-682	25250	25000	24850	24600	24450	24925	24525	81	7400	500	17820	50	1	16244822	4004	8.84	1.10	12	0.03	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	30600	-19.44	20230809	20150	22.33	20230323	30600	-19.44	20230809	20150	22.33	20230323	1.60	N	033270	500	81 억		1057704	N	N	17	N	00	N
80	20231117	100413	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24650	-100	5	-0.40	73190650	2961	13.09	24900	24900	24650	32150	17350	24750	24718.22	6.51	0	-957	25250	25000	24850	24600	24450	24925	24525	81	7400	500	17820	50	1	16244822	4004	8.84	1.10	12	0.02	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	30600	-19.44	20230809	20150	22.33	20230323	30600	-19.44	20230809	20150	22.33	20230323	1.60	N	033270	500	81 억		1057704	N	N	17	N	00	N
81	20231117	090414	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24750	0	3	0.00	13436000	542	2.40	24900	24900	24700	32150	17350	24750	24789.67	6.51	0	-194	25250	25000	24850	24600	24450	24925	24525	81	7400	500	17820	50	1	16244822	4021	8.88	1.11	12	0.00	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	30600	-19.12	20230809	20150	22.83	20230323	30600	-19.12	20230809	20150	22.83	20230323	1.60	N	033270	500	81 억		1057704	N	N	17	N	00	N
82	20231116	160412	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24850	-150	5	-0.60	421808600	16944	46.22	25100	25100	24750	32500	17500	25000	24894.28	6.52	0	-1754	25400	25200	24950	24750	24500	25300	24850	81	7500	500	18000	50	1	16244822	4037	8.92	1.11	12	0.10	2787.00	22350.00	30600	20230809	-18.79	20150	20230323	23.33	30600	-18.79	20230809	20150	23.33	20230323	30600	-18.79	20230809	20150	23.33	20230323	1.59	N	033270	500	81 억		1059202	N	N	54	N	00	N
83	20231116	150411	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24850	-150	5	-0.60	280404800	11247	30.68	25100	25100	24750	32500	17500	25000	24931.52	6.52	0	-2152	25400	25200	24950	24750	24500	25300	24850	81	7500	500	18000	50	1	16244822	4037	8.92	1.11	12	0.07	2787.00	22350.00	30600	20230809	-18.79	20150	20230323	23.33	30600	-18.79	20230809	20150	23.33	20230323	30600	-18.79	20230809	20150	23.33	20230323	1.59	N	033270	500	81 억		1059202	N	N	54	N	00	N
84	20231116	140404	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25000	0	3	0.00	226278050	9075	24.76	25100	25100	24750	32500	17500	25000	24934.22	6.52	0	-1139	25400	25200	24950	24750	24500	25300	24850	81	7500	500	18000	50	1	16244822	4061	8.97	1.12	12	0.06	2787.00	22350.00	30600	20230809	-18.30	20150	20230323	24.07	30600	-18.30	20230809	20150	24.07	20230323	30600	-18.30	20230809	20150	24.07	20230323	1.59	N	033270	500	81 억		1059202	N	N	54	N	00	N
85	20231116	130411	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24900	-100	5	-0.40	184188450	7389	20.16	25100	25100	24750	32500	17500	25000	24927.39	6.52	0	-537	25400	25200	24950	24750	24500	25300	24850	81	7500	500	18000	50	1	16244822	4045	8.93	1.11	12	0.05	2787.00	22350.00	30600	20230809	-18.63	20150	20230323	23.57	30600	-18.63	20230809	20150	23.57	20230323	30600	-18.63	20230809	20150	23.57	20230323	1.59	N	033270	500	81 억		1059202	N	N	54	N	00	N
86	20231116	120413	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25050	50	2	0.20	144849100	5811	15.85	25100	25100	24750	32500	17500	25000	24926.71	6.52	0	-448	25400	25200	24950	24750	24500	25300	24850	81	7500	500	18000	50	1	16244822	4069	8.99	1.12	12	0.04	2787.00	22350.00	30600	20230809	-18.14	20150	20230323	24.32	30600	-18.14	20230809	20150	24.32	20230323	30600	-18.14	20230809	20150	24.32	20230323	1.59	N	033270	500	81 억		1059202	N	N	54	N	00	N
87	20231116	110410	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24900	-100	5	-0.40	95274600	3830	10.45	25100	25100	24750	32500	17500	25000	24875.87	6.52	0	57	25400	25200	24950	24750	24500	25300	24850	81	7500	500	18000	50	1	16244822	4045	8.93	1.11	12	0.02	2787.00	22350.00	30600	20230809	-18.63	20150	20230323	23.57	30600	-18.63	20230809	20150	23.57	20230323	30600	-18.63	20230809	20150	23.57	20230323	1.59	N	033270	500	81 억		1059202	N	N	54	N	00	N
88	20231116	100409	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24900	-100	5	-0.40	10291750	412	1.12	25100	25100	24900	32500	17500	25000	24979.98	6.52	0	-326	25400	25200	24950	24750	24500	25300	24850	81	7500	500	18000	50	1	16244822	4045	8.93	1.11	12	0.00	2787.00	22350.00	30600	20230809	-18.63	20150	20230323	23.57	30600	-18.63	20230809	20150	23.57	20230323	30600	-18.63	20230809	20150	23.57	20230323	1.59	N	033270	500	81 억		1059202	N	N	54	N	00	N
89	20231116	090409	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25000	0	3	0.00	0	0	0.00	0	0	0	32500	17500	25000	0.00	6.52	0	0	25400	25200	24950	24750	24500	25300	24850	81	7500	500	18000	50	1	16244822	4061	8.97	1.12	12	0.00	2787.00	22350.00	30600	20230809	-18.30	20150	20230323	24.07	30600	-18.30	20230809	20150	24.07	20230323	30600	-18.30	20230809	20150	24.07	20230323	1.59	N	033270	500	81 억		1059202	N	N	54	N	00	N
90	20231115	160348	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25000	350	2	1.42	913946550	36638	196.69	24800	25150	24700	32000	17300	24650	24945.06	6.50	0	3360	24983	24816	24633	24466	24283	24900	24550	81	7350	500	17740	50	1	16244822	4061	8.97	1.12	12	0.23	2787.00	22350.00	30600	20230809	-18.30	20150	20230323	24.07	30600	-18.30	20230809	20150	24.07	20230323	30600	-18.30	20230809	20150	24.07	20230323	1.58	N	033270	500	81 억		1055840	N	N	54	N	00	N
91	20231115	150415	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25000	350	2	1.42	874642850	35066	188.25	24800	25150	24700	32000	17300	24650	24942.76	6.50	0	2885	24983	24816	24633	24466	24283	24900	24550	81	7350	500	17740	50	1	16244822	4061	8.97	1.12	12	0.22	2787.00	22350.00	30600	20230809	-18.30	20150	20230323	24.07	30600	-18.30	20230809	20150	24.07	20230323	30600	-18.30	20230809	20150	24.07	20230323	1.58	N	033270	500	81 억		1055840	N	N	907	N	00	N
92	20231115	140417	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25050	400	2	1.62	678878900	27256	146.33	24800	25100	24700	32000	17300	24650	24907.50	6.50	0	-986	24983	24816	24633	24466	24283	24900	24550	81	7350	500	17740	50	1	16244822	4069	8.99	1.12	12	0.17	2787.00	22350.00	30600	20230809	-18.14	20150	20230323	24.32	30600	-18.14	20230809	20150	24.32	20230323	30600	-18.14	20230809	20150	24.32	20230323	1.58	N	033270	500	81 억		1055840	N	N	907	N	00	N
93	20231115	130416	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24800	150	2	0.61	506086350	20349	109.24	24800	25100	24700	32000	17300	24650	24870.33	6.50	0	-1452	24983	24816	24633	24466	24283	24900	24550	81	7350	500	17740	50	1	16244822	4029	8.90	1.11	12	0.13	2787.00	22350.00	30600	20230809	-18.95	20150	20230323	23.08	30600	-18.95	20230809	20150	23.08	20230323	30600	-18.95	20230809	20150	23.08	20230323	1.58	N	033270	500	81 억		1055840	N	N	907	N	00	N
94	20231115	120418	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24800	150	2	0.61	439816050	17683	94.93	24800	25100	24700	32000	17300	24650	24872.25	6.50	0	-1088	24983	24816	24633	24466	24283	24900	24550	81	7350	500	17740	50	1	16244822	4029	8.90	1.11	12	0.11	2787.00	22350.00	30600	20230809	-18.95	20150	20230323	23.08	30600	-18.95	20230809	20150	23.08	20230323	30600	-18.95	20230809	20150	23.08	20230323	1.58	N	033270	500	81 억		1055840	N	N	907	N	00	N
95	20231115	110419	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24800	150	2	0.61	420100650	16887	90.66	24800	25100	24700	32000	17300	24650	24877.16	6.50	0	-645	24983	24816	24633	24466	24283	24900	24550	81	7350	500	17740	50	1	16244822	4029	8.90	1.11	12	0.10	2787.00	22350.00	30600	20230809	-18.95	20150	20230323	23.08	30600	-18.95	20230809	20150	23.08	20230323	30600	-18.95	20230809	20150	23.08	20230323	1.58	N	033270	500	81 억		1055840	N	N	907	N	00	N
96	20231115	100417	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24850	200	2	0.81	279511900	11217	60.22	24800	25100	24800	32000	17300	24650	24918.60	6.50	0	267	24983	24816	24633	24466	24283	24900	24550	81	7350	500	17740	50	1	16244822	4037	8.92	1.11	12	0.07	2787.00	22350.00	30600	20230809	-18.79	20150	20230323	23.33	30600	-18.79	20230809	20150	23.33	20230323	30600	-18.79	20230809	20150	23.33	20230323	1.58	N	033270	500	81 억		1055840	N	N	907	N	00	N
97	20231115	090413	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24900	250	2	1.01	82072600	3289	17.66	24800	25100	24800	32000	17300	24650	24953.66	6.50	0	22	24983	24816	24633	24466	24283	24900	24550	81	7350	500	17740	50	1	16244822	4045	8.93	1.11	12	0.02	2787.00	22350.00	30600	20230809	-18.63	20150	20230323	23.57	30600	-18.63	20230809	20150	23.57	20230323	30600	-18.63	20230809	20150	23.57	20230323	1.58	N	033270	500	81 억		1055840	N	N	907	N	00	N
98	20231114	160410	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24650	400	2	1.65	453397650	18410	60.35	24450	24800	24450	31500	17000	24250	24627.57	6.49	0	1300	25416	24832	24516	23932	23616	24675	23775	81	7250	500	17460	50	1	16244822	4004	8.84	1.10	12	0.11	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	30600	-19.44	20230809	20150	22.33	20230323	30600	-19.44	20230809	20150	22.33	20230323	1.56	N	033270	500	81 억		1054396	N	N	907	N	00	N
99	20231114	150411	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24650	400	2	1.65	316125450	12814	42.00	24450	24800	24450	31500	17000	24250	24670.32	6.49	0	-296	25416	24832	24516	23932	23616	24675	23775	81	7250	500	17460	50	1	16244822	4004	8.84	1.10	12	0.08	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	30600	-19.44	20230809	20150	22.33	20230323	30600	-19.44	20230809	20150	22.33	20230323	1.56	N	033270	500	81 억		1054396	N	N	783	N	00	N
100	20231114	140410	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24700	450	2	1.86	227957100	9237	30.28	24450	24800	24450	31500	17000	24250	24678.69	6.49	0	-1119	25416	24832	24516	23932	23616	24675	23775	81	7250	500	17460	50	1	16244822	4012	8.86	1.11	12	0.06	2787.00	22350.00	30600	20230809	-19.28	20150	20230323	22.58	30600	-19.28	20230809	20150	22.58	20230323	30600	-19.28	20230809	20150	22.58	20230323	1.56	N	033270	500	81 억		1054396	N	N	783	N	00	N
101	20231114	130412	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24650	400	2	1.65	213144650	8637	28.31	24450	24800	24450	31500	17000	24250	24678.09	6.49	0	-1092	25416	24832	24516	23932	23616	24675	23775	81	7250	500	17460	50	1	16244822	4004	8.84	1.10	12	0.05	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	30600	-19.44	20230809	20150	22.33	20230323	30600	-19.44	20230809	20150	22.33	20230323	1.56	N	033270	500	81 억		1054396	N	N	783	N	00	N
102	20231114	120412	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24750	500	2	2.06	203170500	8233	26.99	24450	24800	24450	31500	17000	24250	24677.58	6.49	0	-1004	25416	24832	24516	23932	23616	24675	23775	81	7250	500	17460	50	1	16244822	4021	8.88	1.11	12	0.05	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	30600	-19.12	20230809	20150	22.83	20230323	30600	-19.12	20230809	20150	22.83	20230323	1.56	N	033270	500	81 억		1054396	N	N	783	N	00	N
103	20231114	110416	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24750	500	2	2.06	149597700	6069	19.89	24450	24750	24450	31500	17000	24250	24649.48	6.49	0	-460	25416	24832	24516	23932	23616	24675	23775	81	7250	500	17460	50	1	16244822	4021	8.88	1.11	12	0.04	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	30600	-19.12	20230809	20150	22.83	20230323	30600	-19.12	20230809	20150	22.83	20230323	1.56	N	033270	500	81 억		1054396	N	N	783	N	00	N
104	20231114	100412	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24550	300	2	1.24	48438350	1972	6.46	24450	24650	24450	31500	17000	24250	24563.06	6.49	0	702	25416	24832	24516	23932	23616	24675	23775	81	7250	500	17460	50	1	16244822	3988	8.81	1.10	12	0.01	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	30600	-19.77	20230809	20150	21.84	20230323	30600	-19.77	20230809	20150	21.84	20230323	1.56	N	033270	500	81 억		1054396	N	N	783	N	00	N
105	20231114	090408	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24600	350	2	1.44	11786200	481	1.58	24450	24600	24450	31500	17000	24250	24503.53	6.49	0	159	25416	24832	24516	23932	23616	24675	23775	81	7250	500	17460	50	1	16244822	3996	8.83	1.10	12	0.00	2787.00	22350.00	30600	20230809	-19.61	20150	20230323	22.08	30600	-19.61	20230809	20150	22.08	20230323	30600	-19.61	20230809	20150	22.08	20230323	1.56	N	033270	500	81 억		1054396	N	N	783	N	00	N
106	20231113	160406	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24250	-650	5	-2.61	743179400	30191	185.48	25050	25100	24200	32350	17450	24900	24617.79	6.47	0	4219	25566	25232	24966	24632	24366	25100	24500	81	7450	500	17920	50	1	16244822	3939	8.70	1.09	12	0.19	2787.00	22350.00	30600	20230809	-20.75	20150	20230323	20.35	30600	-20.75	20230809	20150	20.35	20230323	30600	-20.75	20230809	20150	20.35	20230323	1.55	N	033270	500	81 억		1050349	N	N	783	N	00	N
107	20231113	150405	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24350	-550	5	-2.21	601403000	24353	149.62	25050	25100	24350	32350	17450	24900	24695.23	6.47	0	3503	25566	25232	24966	24632	24366	25100	24500	81	7450	500	17920	50	1	16244822	3956	8.74	1.09	12	0.15	2787.00	22350.00	30600	20230809	-20.42	20150	20230323	20.84	30600	-20.42	20230809	20150	20.84	20230323	30600	-20.42	20230809	20150	20.84	20230323	1.55	N	033270	500	81 억		1050349	N	N	16	N	00	N
108	20231113	140403	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24550	-350	5	-1.41	477028650	19261	118.33	25050	25100	24400	32350	17450	24900	24766.56	6.47	0	1200	25566	25232	24966	24632	24366	25100	24500	81	7450	500	17920	50	1	16244822	3988	8.81	1.10	12	0.12	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	30600	-19.77	20230809	20150	21.84	20230323	30600	-19.77	20230809	20150	21.84	20230323	1.55	N	033270	500	81 억		1050349	N	N	16	N	00	N
109	20231113	130403	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24500	-400	5	-1.61	444360600	17931	110.16	25050	25100	24400	32350	17450	24900	24781.70	6.47	0	934	25566	25232	24966	24632	24366	25100	24500	81	7450	500	17920	50	1	16244822	3980	8.79	1.10	12	0.11	2787.00	22350.00	30600	20230809	-19.93	20150	20230323	21.59	30600	-19.93	20230809	20150	21.59	20230323	30600	-19.93	20230809	20150	21.59	20230323	1.55	N	033270	500	81 억		1050349	N	N	16	N	00	N
110	20231113	120403	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24650	-250	5	-1.00	349044350	14042	86.27	25050	25100	24500	32350	17450	24900	24857.17	6.47	0	766	25566	25232	24966	24632	24366	25100	24500	81	7450	500	17920	50	1	16244822	4004	8.84	1.10	12	0.09	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	30600	-19.44	20230809	20150	22.33	20230323	30600	-19.44	20230809	20150	22.33	20230323	1.55	N	033270	500	81 억		1050349	N	N	16	N	00	N
111	20231113	110402	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24800	-100	5	-0.40	257845550	10337	63.51	25050	25100	24700	32350	17450	24900	24943.94	6.47	0	579	25566	25232	24966	24632	24366	25100	24500	81	7450	500	17920	50	1	16244822	4029	8.90	1.11	12	0.06	2787.00	22350.00	30600	20230809	-18.95	20150	20230323	23.08	30600	-18.95	20230809	20150	23.08	20230323	30600	-18.95	20230809	20150	23.08	20230323	1.55	N	033270	500	81 억		1050349	N	N	16	N	00	N
112	20231113	100401	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25050	150	2	0.60	146702050	5862	36.01	25050	25100	24900	32350	17450	24900	25025.94	6.47	0	1288	25566	25232	24966	24632	24366	25100	24500	81	7450	500	17920	50	1	16244822	4069	8.99	1.12	12	0.04	2787.00	22350.00	30600	20230809	-18.14	20150	20230323	24.32	30600	-18.14	20230809	20150	24.32	20230323	30600	-18.14	20230809	20150	24.32	20230323	1.55	N	033270	500	81 억		1050349	N	N	16	N	00	N
113	20231113	090404	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25050	150	2	0.60	24637950	983	6.04	25050	25100	25050	32350	17450	24900	25064.04	6.47	0	-281	25566	25232	24966	24632	24366	25100	24500	81	7450	500	17920	50	1	16244822	4069	8.99	1.12	12	0.01	2787.00	22350.00	30600	20230809	-18.14	20150	20230323	24.32	30600	-18.14	20230809	20150	24.32	20230323	30600	-18.14	20230809	20150	24.32	20230323	1.55	N	033270	500	81 억		1050349	N	N	16	N	00	N
114	20231110	160421	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24900	-400	5	-1.58	393167250	15793	57.22	25050	25300	24700	32850	17750	25300	24894.51	6.46	0	-102	26166	25732	25316	24882	24466	25950	25100	81	7550	500	18210	50	1	16244822	4045	8.93	1.11	12	0.10	2787.00	22350.00	30600	20230809	-18.63	20150	20230323	23.57	30600	-18.63	20230809	20150	23.57	20230323	30600	-18.63	20230809	20150	23.57	20230323	1.59	N	033270	500	81 억		1050153	N	N	16	N	00	N
115	20231110	150410	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24900	-400	5	-1.58	335172000	13465	48.79	25050	25300	24700	32850	17750	25300	24891.48	6.46	0	-56	26166	25732	25316	24882	24466	25950	25100	81	7550	500	18210	50	1	16244822	4045	8.93	1.11	12	0.08	2787.00	22350.00	30600	20230809	-18.63	20150	20230323	23.57	30600	-18.63	20230809	20150	23.57	20230323	30600	-18.63	20230809	20150	23.57	20230323	1.59	N	033270	500	81 억		1050153	N	N	37	N	00	N
116	20231110	140406	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24850	-450	5	-1.78	286930450	11523	41.75	25050	25300	24700	32850	17750	25300	24899.98	6.46	0	163	26166	25732	25316	24882	24466	25950	25100	81	7550	500	18210	50	1	16244822	4037	8.92	1.11	12	0.07	2787.00	22350.00	30600	20230809	-18.79	20150	20230323	23.33	30600	-18.79	20230809	20150	23.33	20230323	30600	-18.79	20230809	20150	23.33	20230323	1.59	N	033270	500	81 억		1050153	N	N	37	N	00	N
117	20231110	130408	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24900	-400	5	-1.58	267792300	10754	38.96	25050	25300	24700	32850	17750	25300	24900.90	6.46	0	216	26166	25732	25316	24882	24466	25950	25100	81	7550	500	18210	50	1	16244822	4045	8.93	1.11	12	0.07	2787.00	22350.00	30600	20230809	-18.63	20150	20230323	23.57	30600	-18.63	20230809	20150	23.57	20230323	30600	-18.63	20230809	20150	23.57	20230323	1.59	N	033270	500	81 억		1050153	N	N	37	N	00	N
118	20231110	120407	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24900	-400	5	-1.58	252512100	10140	36.74	25050	25300	24700	32850	17750	25300	24901.79	6.46	0	74	26166	25732	25316	24882	24466	25950	25100	81	7550	500	18210	50	1	16244822	4045	8.93	1.11	12	0.06	2787.00	22350.00	30600	20230809	-18.63	20150	20230323	23.57	30600	-18.63	20230809	20150	23.57	20230323	30600	-18.63	20230809	20150	23.57	20230323	1.59	N	033270	500	81 억		1050153	N	N	37	N	00	N
119	20231110	110405	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25050	-250	5	-0.99	211345000	8492	30.77	25050	25300	24700	32850	17750	25300	24886.57	6.46	0	257	26166	25732	25316	24882	24466	25950	25100	81	7550	500	18210	50	1	16244822	4069	8.99	1.12	12	0.05	2787.00	22350.00	30600	20230809	-18.14	20150	20230323	24.32	30600	-18.14	20230809	20150	24.32	20230323	30600	-18.14	20230809	20150	24.32	20230323	1.59	N	033270	500	81 억		1050153	N	N	37	N	00	N
120	20231110	100406	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24850	-450	5	-1.78	162060650	6520	23.62	25050	25300	24700	32850	17750	25300	24854.56	6.46	0	-210	26166	25732	25316	24882	24466	25950	25100	81	7550	500	18210	50	1	16244822	4037	8.92	1.11	12	0.04	2787.00	22350.00	30600	20230809	-18.79	20150	20230323	23.33	30600	-18.79	20230809	20150	23.33	20230323	30600	-18.79	20230809	20150	23.33	20230323	1.59	N	033270	500	81 억		1050153	N	N	37	N	00	N
121	20231110	090401	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25250	-50	5	-0.20	6078450	242	0.88	25050	25300	25050	32850	17750	25300	25101.13	6.46	0	-19	26166	25732	25316	24882	24466	25950	25100	81	7550	500	18210	50	1	16244822	4102	9.06	1.13	12	0.00	2787.00	22350.00	30600	20230809	-17.48	20150	20230323	25.31	30600	-17.48	20230809	20150	25.31	20230323	30600	-17.48	20230809	20150	25.31	20230323	1.59	N	033270	500	81 억		1050153	N	N	37	N	00	N
122	20231109	160357	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25300	-100	5	-0.39	659832600	26212	69.07	25250	25750	24900	33000	17800	25400	25170.45	6.43	0	6596	26233	25816	25583	25166	24933	26025	25375	81	7600	500	18280	50	1	16244822	4110	9.08	1.13	12	0.16	2787.00	22350.00	30600	20230809	-17.32	20150	20230323	25.56	30600	-17.32	20230809	20150	25.56	20230323	30600	-17.32	20230809	20150	25.56	20230323	1.60	N	033270	500	81 억		1044331	N	N	37	N	00	N
123	20231109	150358	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25250	-150	5	-0.59	595828950	23680	62.40	25250	25750	24900	33000	17800	25400	25161.70	6.43	0	5606	26233	25816	25583	25166	24933	26025	25375	81	7600	500	18280	50	1	16244822	4102	9.06	1.13	12	0.15	2787.00	22350.00	30600	20230809	-17.48	20150	20230323	25.31	30600	-17.48	20230809	20150	25.31	20230323	30600	-17.48	20230809	20150	25.31	20230323	1.60	N	033270	500	81 억		1044331	N	N	46	N	00	N
124	20231109	140357	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25050	-350	5	-1.38	512901150	20387	53.72	25250	25750	24900	33000	17800	25400	25158.25	6.43	0	3550	26233	25816	25583	25166	24933	26025	25375	81	7600	500	18280	50	1	16244822	4069	8.99	1.12	12	0.13	2787.00	22350.00	30600	20230809	-18.14	20150	20230323	24.32	30600	-18.14	20230809	20150	24.32	20230323	30600	-18.14	20230809	20150	24.32	20230323	1.60	N	033270	500	81 억		1044331	N	N	46	N	00	N
125	20231109	130358	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25200	-200	5	-0.79	276516250	10944	28.84	25250	25750	25050	33000	17800	25400	25266.47	6.43	0	1571	26233	25816	25583	25166	24933	26025	25375	81	7600	500	18280	50	1	16244822	4094	9.04	1.13	12	0.07	2787.00	22350.00	30600	20230809	-17.65	20150	20230323	25.06	30600	-17.65	20230809	20150	25.06	20230323	30600	-17.65	20230809	20150	25.06	20230323	1.60	N	033270	500	81 억		1044331	N	N	46	N	00	N
126	20231109	120359	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25250	-150	5	-0.59	150198950	5922	15.61	25250	25750	25150	33000	17800	25400	25362.88	6.43	0	106	26233	25816	25583	25166	24933	26025	25375	81	7600	500	18280	50	1	16244822	4102	9.06	1.13	12	0.04	2787.00	22350.00	30600	20230809	-17.48	20150	20230323	25.31	30600	-17.48	20230809	20150	25.31	20230323	30600	-17.48	20230809	20150	25.31	20230323	1.60	N	033270	500	81 억		1044331	N	N	46	N	00	N
127	20231109	110359	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25300	-100	5	-0.39	140738900	5548	14.62	25250	25750	25150	33000	17800	25400	25367.50	6.43	0	34	26233	25816	25583	25166	24933	26025	25375	81	7600	500	18280	50	1	16244822	4110	9.08	1.13	12	0.03	2787.00	22350.00	30600	20230809	-17.32	20150	20230323	25.56	30600	-17.32	20230809	20150	25.56	20230323	30600	-17.32	20230809	20150	25.56	20230323	1.60	N	033270	500	81 억		1044331	N	N	46	N	00	N
128	20231109	100355	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25250	-150	5	-0.59	116284650	4580	12.07	25250	25750	25150	33000	17800	25400	25389.66	6.43	0	166	26233	25816	25583	25166	24933	26025	25375	81	7600	500	18280	50	1	16244822	4102	9.06	1.13	12	0.03	2787.00	22350.00	30600	20230809	-17.48	20150	20230323	25.31	30600	-17.48	20230809	20150	25.31	20230323	30600	-17.48	20230809	20150	25.31	20230323	1.60	N	033270	500	81 억		1044331	N	N	46	N	00	N
129	20231109	090357	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25300	-100	5	-0.39	4827450	191	0.50	25250	25450	25250	33000	17800	25400	25274.61	6.43	0	54	26233	25816	25583	25166	24933	26025	25375	81	7600	500	18280	50	1	16244822	4110	9.08	1.13	12	0.00	2787.00	22350.00	30600	20230809	-17.32	20150	20230323	25.56	30600	-17.32	20230809	20150	25.56	20230323	30600	-17.32	20230809	20150	25.56	20230323	1.60	N	033270	500	81 억		1044331	N	N	46	N	00	N
130	20231108	160354	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25400	-100	5	-0.39	973327350	37944	91.13	25350	26000	25350	33150	17850	25500	25651.68	6.39	0	4529	26300	25900	25250	24850	24200	26100	25050	81	7650	500	18360	50	1	16244822	4126	9.11	1.14	12	0.23	2787.00	22350.00	30600	20230809	-16.99	20150	20230323	26.05	30600	-16.99	20230809	20150	26.05	20230323	30600	-16.99	20230809	20150	26.05	20230323	1.59	N	033270	500	81 억		1038247	N	N	46	N	00	N
131	20231108	150357	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25450	-50	5	-0.20	928604400	36186	86.91	25350	26000	25350	33150	17850	25500	25661.98	6.39	0	4637	26300	25900	25250	24850	24200	26100	25050	81	7650	500	18360	50	1	16244822	4134	9.13	1.14	12	0.22	2787.00	22350.00	30600	20230809	-16.83	20150	20230323	26.30	30600	-16.83	20230809	20150	26.30	20230323	30600	-16.83	20230809	20150	26.30	20230323	1.59	N	033270	500	81 억		1038247	N	N	130	N	00	N
132	20231108	140355	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25650	150	2	0.59	747529000	29098	69.89	25350	26000	25350	33150	17850	25500	25690.05	6.39	0	3606	26300	25900	25250	24850	24200	26100	25050	81	7650	500	18360	50	1	16244822	4167	9.20	1.15	12	0.18	2787.00	22350.00	30600	20230809	-16.18	20150	20230323	27.30	30600	-16.18	20230809	20150	27.30	20230323	30600	-16.18	20230809	20150	27.30	20230323	1.59	N	033270	500	81 억		1038247	N	N	130	N	00	N
133	20231108	130356	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25700	200	2	0.78	691392450	26911	64.64	25350	26000	25350	33150	17850	25500	25691.82	6.39	0	3512	26300	25900	25250	24850	24200	26100	25050	81	7650	500	18360	50	1	16244822	4175	9.22	1.15	12	0.17	2787.00	22350.00	30600	20230809	-16.01	20150	20230323	27.54	30600	-16.01	20230809	20150	27.54	20230323	30600	-16.01	20230809	20150	27.54	20230323	1.59	N	033270	500	81 억		1038247	N	N	130	N	00	N
134	20231108	120357	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25800	300	2	1.18	576749250	22478	53.99	25350	25950	25350	33150	17850	25500	25658.39	6.39	0	3614	26300	25900	25250	24850	24200	26100	25050	81	7650	500	18360	50	1	16244822	4191	9.26	1.15	12	0.14	2787.00	22350.00	30600	20230809	-15.69	20150	20230323	28.04	30600	-15.69	20230809	20150	28.04	20230323	30600	-15.69	20230809	20150	28.04	20230323	1.59	N	033270	500	81 억		1038247	N	N	130	N	00	N
135	20231108	110354	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25700	200	2	0.78	445548600	17398	41.79	25350	25800	25350	33150	17850	25500	25609.18	6.39	0	1347	26300	25900	25250	24850	24200	26100	25050	81	7650	500	18360	50	1	16244822	4175	9.22	1.15	12	0.11	2787.00	22350.00	30600	20230809	-16.01	20150	20230323	27.54	30600	-16.01	20230809	20150	27.54	20230323	30600	-16.01	20230809	20150	27.54	20230323	1.59	N	033270	500	81 억		1038247	N	N	130	N	00	N
136	20231108	100355	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25550	50	2	0.20	367381000	14352	34.47	25350	25700	25350	33150	17850	25500	25597.90	6.39	0	614	26300	25900	25250	24850	24200	26100	25050	81	7650	500	18360	50	1	16244822	4151	9.17	1.14	12	0.09	2787.00	22350.00	30600	20230809	-16.50	20150	20230323	26.80	30600	-16.50	20230809	20150	26.80	20230323	30600	-16.50	20230809	20150	26.80	20230323	1.59	N	033270	500	81 억		1038247	N	N	130	N	00	N
137	20231108	090354	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25500	0	3	0.00	431700	17	0.04	25350	25500	25350	33150	17850	25500	25394.12	6.39	0	4	26300	25900	25250	24850	24200	26100	25050	81	7650	500	18360	50	1	16244822	4142	9.15	1.14	12	0.00	2787.00	22350.00	30600	20230809	-16.67	20150	20230323	26.55	30600	-16.67	20230809	20150	26.55	20230323	30600	-16.67	20230809	20150	26.55	20230323	1.59	N	033270	500	81 억		1038247	N	N	130	N	00	N
138	20231107	160355	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25500	450	2	1.80	1040995850	41533	99.31	25200	25650	24600	32550	17550	25050	25063.75	6.42	0	-4985	25583	25316	25033	24766	24483	25450	24900	81	7500	500	18030	50	1	16244822	4142	9.15	1.14	12	0.26	2787.00	22350.00	30600	20230809	-16.67	20150	20230323	26.55	30600	-16.67	20230809	20150	26.55	20230323	30600	-16.67	20230809	20150	26.55	20230323	1.58	N	033270	500	81 억		1042518	N	N	130	N	00	N
139	20231107	150356	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25550	500	2	2.00	948845650	37922	90.68	25200	25600	24600	32550	17550	25050	25020.98	6.42	0	-3560	25583	25316	25033	24766	24483	25450	24900	81	7500	500	18030	50	1	16244822	4151	9.17	1.14	12	0.23	2787.00	22350.00	30600	20230809	-16.50	20150	20230323	26.80	30600	-16.50	20230809	20150	26.80	20230323	30600	-16.50	20230809	20150	26.80	20230323	1.58	N	033270	500	81 억		1042518	N	N	15	N	00	N
140	20231107	140358	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24900	-150	5	-0.60	633404450	25496	60.96	25200	25200	24600	32550	17550	25050	24843.29	6.42	0	-3202	25583	25316	25033	24766	24483	25450	24900	81	7500	500	18030	50	1	16244822	4045	8.93	1.11	12	0.16	2787.00	22350.00	30600	20230809	-18.63	20150	20230323	23.57	30600	-18.63	20230809	20150	23.57	20230323	30600	-18.63	20230809	20150	23.57	20230323	1.58	N	033270	500	81 억		1042518	N	N	15	N	00	N
141	20231107	130357	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24850	-200	5	-0.80	540320600	21749	52.00	25200	25200	24600	32550	17550	25050	24843.47	6.42	0	-3473	25583	25316	25033	24766	24483	25450	24900	81	7500	500	18030	50	1	16244822	4037	8.92	1.11	12	0.13	2787.00	22350.00	30600	20230809	-18.79	20150	20230323	23.33	30600	-18.79	20230809	20150	23.33	20230323	30600	-18.79	20230809	20150	23.33	20230323	1.58	N	033270	500	81 억		1042518	N	N	15	N	00	N
142	20231107	120353	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24800	-250	5	-1.00	401955450	16173	38.67	25200	25200	24600	32550	17550	25050	24853.49	6.42	0	-865	25583	25316	25033	24766	24483	25450	24900	81	7500	500	18030	50	1	16244822	4029	8.90	1.11	12	0.10	2787.00	22350.00	30600	20230809	-18.95	20150	20230323	23.08	30600	-18.95	20230809	20150	23.08	20230323	30600	-18.95	20230809	20150	23.08	20230323	1.58	N	033270	500	81 억		1042518	N	N	15	N	00	N
143	20231107	110355	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24850	-200	5	-0.80	361790400	14555	34.80	25200	25200	24600	32550	17550	25050	24856.78	6.42	0	-88	25583	25316	25033	24766	24483	25450	24900	81	7500	500	18030	50	1	16244822	4037	8.92	1.11	12	0.09	2787.00	22350.00	30600	20230809	-18.79	20150	20230323	23.33	30600	-18.79	20230809	20150	23.33	20230323	30600	-18.79	20230809	20150	23.33	20230323	1.58	N	033270	500	81 억		1042518	N	N	15	N	00	N
144	20231107	100358	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24750	-300	5	-1.20	224970850	9029	21.59	25200	25200	24700	32550	17550	25050	24916.47	6.42	0	-1531	25583	25316	25033	24766	24483	25450	24900	81	7500	500	18030	50	1	16244822	4021	8.88	1.11	12	0.06	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	30600	-19.12	20230809	20150	22.83	20230323	30600	-19.12	20230809	20150	22.83	20230323	1.58	N	033270	500	81 억		1042518	N	N	15	N	00	N
145	20231107	090349	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24900	-150	5	-0.60	46799100	1873	4.48	25200	25200	24800	32550	17550	25050	24986.17	6.42	0	-1503	25583	25316	25033	24766	24483	25450	24900	81	7500	500	18030	50	1	16244822	4045	8.93	1.11	12	0.01	2787.00	22350.00	30600	20230809	-18.63	20150	20230323	23.57	30600	-18.63	20230809	20150	23.57	20230323	30600	-18.63	20230809	20150	23.57	20230323	1.58	N	033270	500	81 억		1042518	N	N	15	N	00	N
146	20231106	160347	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25050	150	2	0.60	1042694800	41781	136.27	25000	25300	24750	32350	17450	24900	24956.17	6.41	0	-1901	25566	25232	24666	24332	23766	25400	24500	81	7450	500	17920	50	1	16244822	4069	8.99	1.12	12	0.26	2787.00	22350.00	30600	20230809	-18.14	20150	20230323	24.32	30600	-18.14	20230809	20150	24.32	20230323	30600	-18.14	20230809	20150	24.32	20230323	1.57	N	033270	500	81 억		1041282	N	N	7	N	00	N
147	20231106	150348	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25050	150	2	0.60	1006636650	40343	131.58	25000	25300	24750	32350	17450	24900	24951.95	6.41	0	-1912	25566	25232	24666	24332	23766	25400	24500	81	7450	500	17920	50	1	16244822	4069	8.99	1.12	12	0.25	2787.00	22350.00	30600	20230809	-18.14	20150	20230323	24.32	30600	-18.14	20230809	20150	24.32	20230323	30600	-18.14	20230809	20150	24.32	20230323	1.57	N	033270	500	81 억		1041282	N	N	5	N	00	N
148	20231106	140346	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24900	0	3	0.00	891932250	35744	116.58	25000	25300	24750	32350	17450	24900	24953.34	6.41	0	-1579	25566	25232	24666	24332	23766	25400	24500	81	7450	500	17920	50	1	16244822	4045	8.93	1.11	12	0.22	2787.00	22350.00	30600	20230809	-18.63	20150	20230323	23.57	30600	-18.63	20230809	20150	23.57	20230323	30600	-18.63	20230809	20150	23.57	20230323	1.57	N	033270	500	81 억		1041282	N	N	5	N	00	N
149	20231106	130352	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24900	0	3	0.00	777052500	31139	101.56	25000	25300	24750	32350	17450	24900	24954.32	6.41	0	-566	25566	25232	24666	24332	23766	25400	24500	81	7450	500	17920	50	1	16244822	4045	8.93	1.11	12	0.19	2787.00	22350.00	30600	20230809	-18.63	20150	20230323	23.57	30600	-18.63	20230809	20150	23.57	20230323	30600	-18.63	20230809	20150	23.57	20230323	1.57	N	033270	500	81 억		1041282	N	N	5	N	00	N
150	20231106	120349	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24800	-100	5	-0.40	696944400	27921	91.07	25000	25300	24750	32350	17450	24900	24961.30	6.41	0	-2557	25566	25232	24666	24332	23766	25400	24500	81	7450	500	17920	50	1	16244822	4029	8.90	1.11	12	0.17	2787.00	22350.00	30600	20230809	-18.95	20150	20230323	23.08	30600	-18.95	20230809	20150	23.08	20230323	30600	-18.95	20230809	20150	23.08	20230323	1.57	N	033270	500	81 억		1041282	N	N	5	N	00	N
151	20231106	110350	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24900	0	3	0.00	509435450	20371	66.44	25000	25300	24750	32350	17450	24900	25007.88	6.41	0	-2268	25566	25232	24666	24332	23766	25400	24500	81	7450	500	17920	50	1	16244822	4045	8.93	1.11	12	0.13	2787.00	22350.00	30600	20230809	-18.63	20150	20230323	23.57	30600	-18.63	20230809	20150	23.57	20230323	30600	-18.63	20230809	20150	23.57	20230323	1.57	N	033270	500	81 억		1041282	N	N	5	N	00	N
152	20231106	100330	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25100	200	2	0.80	278204750	11073	36.12	25000	25300	24900	32350	17450	24900	25124.63	6.41	0	-2247	25566	25232	24666	24332	23766	25400	24500	81	7450	500	17920	50	1	16244822	4077	9.01	1.12	12	0.07	2787.00	22350.00	30600	20230809	-17.97	20150	20230323	24.57	30600	-17.97	20230809	20150	24.57	20230323	30600	-17.97	20230809	20150	24.57	20230323	1.57	N	033270	500	81 억		1041282	N	N	5	N	00	N
153	20231106	090350	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	25200	300	2	1.20	89155150	3551	11.58	25000	25300	25000	32350	17450	24900	25107.11	6.41	0	-101	25566	25232	24666	24332	23766	25400	24500	81	7450	500	17920	50	1	16244822	4094	9.04	1.13	12	0.02	2787.00	22350.00	30600	20230809	-17.65	20150	20230323	25.06	30600	-17.65	20230809	20150	25.06	20230323	30600	-17.65	20230809	20150	25.06	20230323	1.57	N	033270	500	81 억		1041282	N	N	5	N	00	N
154	20231103	160343	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24900	400	2	1.63	752104350	30637	158.88	24400	25000	24100	31850	17150	24500	24548.81	6.45	0	-6985	24966	24732	24566	24332	24166	24850	24450	81	7350	500	17640	50	1	16244822	4045	8.93	1.11	12	0.19	2787.00	22350.00	30600	20230809	-18.63	20150	20230323	23.57	30600	-18.63	20230809	20150	23.57	20230323	30600	-18.63	20230809	20150	23.57	20230323	1.58	N	033270	500	81 억		1048422	N	N	5	N	00	N
155	20231103	150345	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24950	450	2	1.84	729329750	29723	154.14	24400	25000	24100	31850	17150	24500	24537.56	6.45	0	-6657	24966	24732	24566	24332	24166	24850	24450	81	7350	500	17640	50	1	16244822	4053	8.95	1.12	12	0.18	2787.00	22350.00	30600	20230809	-18.46	20150	20230323	23.82	30600	-18.46	20230809	20150	23.82	20230323	30600	-18.46	20230809	20150	23.82	20230323	1.58	N	033270	500	81 억		1048422	N	N	19	N	00	N
156	20231103	140345	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24750	250	2	1.02	551262300	22559	116.99	24400	24800	24100	31850	17150	24500	24436.47	6.45	0	-4896	24966	24732	24566	24332	24166	24850	24450	81	7350	500	17640	50	1	16244822	4021	8.88	1.11	12	0.14	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	30600	-19.12	20230809	20150	22.83	20230323	30600	-19.12	20230809	20150	22.83	20230323	1.58	N	033270	500	81 억		1048422	N	N	19	N	00	N
157	20231103	130344	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24700	200	2	0.82	484502200	19859	102.99	24400	24700	24100	31850	17150	24500	24397.11	6.45	0	-3838	24966	24732	24566	24332	24166	24850	24450	81	7350	500	17640	50	1	16244822	4012	8.86	1.11	12	0.12	2787.00	22350.00	30600	20230809	-19.28	20150	20230323	22.58	30600	-19.28	20230809	20150	22.58	20230323	30600	-19.28	20230809	20150	22.58	20230323	1.58	N	033270	500	81 억		1048422	N	N	19	N	00	N
158	20231103	120343	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24500	0	3	0.00	384530150	15798	81.93	24400	24650	24100	31850	17150	24500	24340.43	6.45	0	-2414	24966	24732	24566	24332	24166	24850	24450	81	7350	500	17640	50	1	16244822	3980	8.79	1.10	12	0.10	2787.00	22350.00	30600	20230809	-19.93	20150	20230323	21.59	30600	-19.93	20230809	20150	21.59	20230323	30600	-19.93	20230809	20150	21.59	20230323	1.58	N	033270	500	81 억		1048422	N	N	19	N	00	N
159	20231103	110347	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24300	-200	5	-0.82	321316850	13209	68.50	24400	24650	24100	31850	17150	24500	24325.60	6.45	0	-2795	24966	24732	24566	24332	24166	24850	24450	81	7350	500	17640	50	1	16244822	3947	8.72	1.09	12	0.08	2787.00	22350.00	30600	20230809	-20.59	20150	20230323	20.60	30600	-20.59	20230809	20150	20.60	20230323	30600	-20.59	20230809	20150	20.60	20230323	1.58	N	033270	500	81 억		1048422	N	N	19	N	00	N
160	20231103	100342	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24250	-250	5	-1.02	253059600	10395	53.91	24400	24650	24100	31850	17150	24500	24344.36	6.45	0	-2703	24966	24732	24566	24332	24166	24850	24450	81	7350	500	17640	50	1	16244822	3939	8.70	1.09	12	0.06	2787.00	22350.00	30600	20230809	-20.75	20150	20230323	20.35	30600	-20.75	20230809	20150	20.35	20230323	30600	-20.75	20230809	20150	20.35	20230323	1.58	N	033270	500	81 억		1048422	N	N	19	N	00	N
161	20231103	090341	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24250	-250	5	-1.02	59078400	2424	12.57	24400	24650	24250	31850	17150	24500	24372.28	6.45	0	-215	24966	24732	24566	24332	24166	24850	24450	81	7350	500	17640	50	1	16244822	3939	8.70	1.09	12	0.01	2787.00	22350.00	30600	20230809	-20.75	20150	20230323	20.35	30600	-20.75	20230809	20150	20.35	20230323	30600	-20.75	20230809	20150	20.35	20230323	1.58	N	033270	500	81 억		1048422	N	N	19	N	00	N
162	20231102	160341	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24500	150	2	0.62	473665400	19263	38.70	24400	24800	24400	31650	17050	24350	24590.60	6.49	0	-7826	25383	24866	24333	23816	23283	25125	24075	81	7300	500	17530	50	1	16244822	3980	8.79	1.10	12	0.12	2787.00	22350.00	30600	20230809	-19.93	20150	20230323	21.59	30600	-19.93	20230809	20150	21.59	20230323	30600	-19.93	20230809	20150	21.59	20230323	1.56	N	033270	500	81 억		1054473	N	N	19	N	00	N
163	20231102	150345	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24500	150	2	0.62	443338950	18026	36.21	24400	24800	24400	31650	17050	24350	24594.42	6.49	0	-7057	25383	24866	24333	23816	23283	25125	24075	81	7300	500	17530	50	1	16244822	3980	8.79	1.10	12	0.11	2787.00	22350.00	30600	20230809	-19.93	20150	20230323	21.59	30600	-19.93	20230809	20150	21.59	20230323	30600	-19.93	20230809	20150	21.59	20230323	1.56	N	033270	500	81 억		1054473	N	N	91	N	00	N
164	20231102	140339	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24450	100	2	0.41	352318600	14317	28.76	24400	24800	24400	31650	17050	24350	24608.41	6.49	0	-4717	25383	24866	24333	23816	23283	25125	24075	81	7300	500	17530	50	1	16244822	3972	8.77	1.09	12	0.09	2787.00	22350.00	30600	20230809	-20.10	20150	20230323	21.34	30600	-20.10	20230809	20150	21.34	20230323	30600	-20.10	20230809	20150	21.34	20230323	1.56	N	033270	500	81 억		1054473	N	N	91	N	00	N
165	20231102	130343	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24700	350	2	1.44	279839450	11368	22.84	24400	24800	24400	31650	17050	24350	24616.42	6.49	0	-2544	25383	24866	24333	23816	23283	25125	24075	81	7300	500	17530	50	1	16244822	4012	8.86	1.11	12	0.07	2787.00	22350.00	30600	20230809	-19.28	20150	20230323	22.58	30600	-19.28	20230809	20150	22.58	20230323	30600	-19.28	20230809	20150	22.58	20230323	1.56	N	033270	500	81 억		1054473	N	N	91	N	00	N
166	20231102	120340	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24550	200	2	0.82	253382450	10294	20.68	24400	24800	24400	31650	17050	24350	24614.58	6.49	0	-2224	25383	24866	24333	23816	23283	25125	24075	81	7300	500	17530	50	1	16244822	3988	8.81	1.10	12	0.06	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	30600	-19.77	20230809	20150	21.84	20230323	30600	-19.77	20230809	20150	21.84	20230323	1.56	N	033270	500	81 억		1054473	N	N	91	N	00	N
167	20231102	110340	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24650	300	2	1.23	196217300	7972	16.02	24400	24800	24400	31650	17050	24350	24613.31	6.49	0	-1796	25383	24866	24333	23816	23283	25125	24075	81	7300	500	17530	50	1	16244822	4004	8.84	1.10	12	0.05	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	30600	-19.44	20230809	20150	22.33	20230323	30600	-19.44	20230809	20150	22.33	20230323	1.56	N	033270	500	81 억		1054473	N	N	91	N	00	N
168	20231102	100340	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24700	350	2	1.44	118408550	4822	9.69	24400	24700	24400	31650	17050	24350	24555.90	6.49	0	-681	25383	24866	24333	23816	23283	25125	24075	81	7300	500	17530	50	1	16244822	4012	8.86	1.11	12	0.03	2787.00	22350.00	30600	20230809	-19.28	20150	20230323	22.58	30600	-19.28	20230809	20150	22.58	20230323	30600	-19.28	20230809	20150	22.58	20230323	1.56	N	033270	500	81 억		1054473	N	N	91	N	00	N
169	20231102	090344	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24600	250	2	1.03	14003500	571	1.15	24400	24650	24400	31650	17050	24350	24524.52	6.49	0	-158	25383	24866	24333	23816	23283	25125	24075	81	7300	500	17530	50	1	16244822	3996	8.83	1.10	12	0.00	2787.00	22350.00	30600	20230809	-19.61	20150	20230323	22.08	30600	-19.61	20230809	20150	22.08	20230323	30600	-19.61	20230809	20150	22.08	20230323	1.56	N	033270	500	81 억		1054473	N	N	91	N	00	N
170	20231101	160341	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24350	1050	2	4.51	1207080550	49516	161.40	23950	24850	23800	30250	16350	23300	24377.73	6.42	0	11297	24300	23800	23450	22950	22600	23625	22775	81	6950	500	16770	50	1	16244822	3956	8.74	1.09	12	0.30	2787.00	22350.00	30600	20230809	-20.42	20150	20230323	20.84	30600	-20.42	20230809	20150	20.84	20230323	30600	-20.42	20230809	20150	20.84	20230323	1.58	N	033270	500	81 억		1043104	N	N	91	N	00	N
171	20231101	150339	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24400	1100	2	4.72	1123340050	46078	150.19	23950	24850	23800	30250	16350	23300	24379.10	6.42	0	10894	24300	23800	23450	22950	22600	23625	22775	81	6950	500	16770	50	1	16244822	3964	8.75	1.09	12	0.28	2787.00	22350.00	30600	20230809	-20.26	20150	20230323	21.09	30600	-20.26	20230809	20150	21.09	20230323	30600	-20.26	20230809	20150	21.09	20230323	1.58	N	033270	500	81 억		1043104	N	N	321	N	00	N
172	20231101	140336	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24450	1150	2	4.94	1073780800	44048	143.58	23950	24850	23800	30250	16350	23300	24377.52	6.42	0	10621	24300	23800	23450	22950	22600	23625	22775	81	6950	500	16770	50	1	16244822	3972	8.77	1.09	12	0.27	2787.00	22350.00	30600	20230809	-20.10	20150	20230323	21.34	30600	-20.10	20230809	20150	21.34	20230323	30600	-20.10	20230809	20150	21.34	20230323	1.58	N	033270	500	81 억		1043104	N	N	321	N	00	N
173	20231101	130339	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24350	1050	2	4.51	1012545500	41538	135.40	23950	24850	23800	30250	16350	23300	24376.37	6.42	0	9695	24300	23800	23450	22950	22600	23625	22775	81	6950	500	16770	50	1	16244822	3956	8.74	1.09	12	0.26	2787.00	22350.00	30600	20230809	-20.42	20150	20230323	20.84	30600	-20.42	20230809	20150	20.84	20230323	30600	-20.42	20230809	20150	20.84	20230323	1.58	N	033270	500	81 억		1043104	N	N	321	N	00	N
174	20231101	120345	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24550	1250	2	5.36	936189400	38414	125.21	23950	24850	23800	30250	16350	23300	24371.05	6.42	0	9196	24300	23800	23450	22950	22600	23625	22775	81	6950	500	16770	50	1	16244822	3988	8.81	1.10	12	0.24	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	30600	-19.77	20230809	20150	21.84	20230323	30600	-19.77	20230809	20150	21.84	20230323	1.58	N	033270	500	81 억		1043104	N	N	321	N	00	N
175	20231101	110348	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24350	1050	2	4.51	867976600	35625	116.12	23950	24850	23800	30250	16350	23300	24364.26	6.42	0	8957	24300	23800	23450	22950	22600	23625	22775	81	6950	500	16770	50	1	16244822	3956	8.74	1.09	12	0.22	2787.00	22350.00	30600	20230809	-20.42	20150	20230323	20.84	30600	-20.42	20230809	20150	20.84	20230323	30600	-20.42	20230809	20150	20.84	20230323	1.58	N	033270	500	81 억		1043104	N	N	321	N	00	N
176	20231101	100343	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24400	1100	2	4.72	554957450	22899	74.64	23950	24500	23800	30250	16350	23300	24235.01	6.42	0	7747	24300	23800	23450	22950	22600	23625	22775	81	6950	500	16770	50	1	16244822	3964	8.75	1.09	12	0.14	2787.00	22350.00	30600	20230809	-20.26	20150	20230323	21.09	30600	-20.26	20230809	20150	21.09	20230323	30600	-20.26	20230809	20150	21.09	20230323	1.58	N	033270	500	81 억		1043104	N	N	321	N	00	N
177	20231101	090345	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	24250	950	2	4.08	180748550	7519	24.51	23950	24300	23800	30250	16350	23300	24038.91	6.42	0	1641	24300	23800	23450	22950	22600	23625	22775	81	6950	500	16770	50	1	16244822	3939	8.70	1.09	12	0.05	2787.00	22350.00	30600	20230809	-20.75	20150	20230323	20.35	30600	-20.75	20230809	20150	20.35	20230323	30600	-20.75	20230809	20150	20.35	20230323	1.58	N	033270	500	81 억		1043104	N	N	321	N	00	N