KissMeData/003000/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	160142	57	100.00	KOSPI		의약품	N	N	N	N		N	6060	-20	5	-0.33	15930355500	2528389	687.71	6160	6580	6060	7900	4260	6080	6300.93	4.95	0	-152020	6273	6176	6103	6006	5933	6140	5970	364	1820	500	4620	10	1	71063049	4306	-173.14	1.37	12	3.56	-35.00	4419.00	9880	20221226	-38.66	5460	20231024	10.99	9480	-36.08	20230209	5460	10.99	20231024	9880	-38.66	20221226	5460	10.99	20231024	2.13	N	003000	500	364 억		3520691	N	N	0	N	00	N
3	20231130	150143	57	100.00	KOSPI		의약품	N	N	N	N		N	6210	130	2	2.14	11145071280	1740719	473.47	6160	6580	6150	7900	4260	6080	6402.57	4.95	0	-74148	6273	6176	6103	6006	5933	6140	5970	364	1820	500	4620	10	1	71063049	4413	-177.43	1.41	12	2.45	-35.00	4419.00	9880	20221226	-37.15	5460	20231024	13.74	9480	-34.49	20230209	5460	13.74	20231024	9880	-37.15	20221226	5460	13.74	20231024	2.13	N	003000	500	364 억		3520691	N	N	0	N	00	N
4	20231130	140143	57	100.00	KOSPI		의약품	N	N	N	N		N	6280	200	2	3.29	10462912650	1631383	443.73	6160	6580	6150	7900	4260	6080	6413.52	4.95	0	-38221	6273	6176	6103	6006	5933	6140	5970	364	1820	500	4620	10	1	71063049	4463	-179.43	1.42	12	2.30	-35.00	4419.00	9880	20221226	-36.44	5460	20231024	15.02	9480	-33.76	20230209	5460	15.02	20231024	9880	-36.44	20221226	5460	15.02	20231024	2.13	N	003000	500	364 억		3520691	N	N	0	N	00	N
5	20231130	130142	57	100.00	KOSPI		의약품	N	N	N	N		N	6350	270	2	4.44	9972709030	1553552	422.56	6160	6580	6150	7900	4260	6080	6419.30	4.95	0	-5337	6273	6176	6103	6006	5933	6140	5970	364	1820	500	4620	10	1	71063049	4513	-181.43	1.44	12	2.19	-35.00	4419.00	9880	20221226	-35.73	5460	20231024	16.30	9480	-33.02	20230209	5460	16.30	20231024	9880	-35.73	20221226	5460	16.30	20231024	2.13	N	003000	500	364 억		3520691	N	N	0	N	00	N
6	20231130	120144	57	100.00	KOSPI		의약품	N	N	N	N		N	6390	310	2	5.10	9675685290	1506880	409.86	6160	6580	6150	7900	4260	6080	6421.01	4.95	0	-5259	6273	6176	6103	6006	5933	6140	5970	364	1820	500	4620	10	1	71063049	4541	-182.57	1.45	12	2.12	-35.00	4419.00	9880	20221226	-35.32	5460	20231024	17.03	9480	-32.59	20230209	5460	17.03	20231024	9880	-35.32	20221226	5460	17.03	20231024	2.13	N	003000	500	364 억		3520691	N	N	0	N	00	N
7	20231130	110142	57	100.00	KOSPI		의약품	N	N	N	N		N	6340	260	2	4.28	9435545480	1469183	399.61	6160	6580	6150	7900	4260	6080	6422.31	4.95	0	-8015	6273	6176	6103	6006	5933	6140	5970	364	1820	500	4620	10	1	71063049	4505	-181.14	1.43	12	2.07	-35.00	4419.00	9880	20221226	-35.83	5460	20231024	16.12	9480	-33.12	20230209	5460	16.12	20231024	9880	-35.83	20221226	5460	16.12	20231024	2.13	N	003000	500	364 억		3520691	N	N	0	N	00	N
8	20231130	100142	57	100.00	KOSPI		의약품	N	N	N	N		N	6270	190	2	3.12	8192950930	1274747	346.72	6160	6580	6150	7900	4260	6080	6427.12	4.95	0	-43801	6273	6176	6103	6006	5933	6140	5970	364	1820	500	4620	10	1	71063049	4456	-179.14	1.42	12	1.79	-35.00	4419.00	9880	20221226	-36.54	5460	20231024	14.84	9480	-33.86	20230209	5460	14.84	20231024	9880	-36.54	20221226	5460	14.84	20231024	2.13	N	003000	500	364 억		3520691	N	N	0	N	00	N
9	20231130	090143	57	100.00	KOSPI		의약품	N	N	N	N		N	6360	280	2	4.61	462197690	73877	20.09	6160	6400	6150	7900	4260	6080	6256.31	4.95	0	4464	6273	6176	6103	6006	5933	6140	5970	364	1820	500	4620	10	1	71063049	4520	-181.71	1.44	12	0.10	-35.00	4419.00	9880	20221226	-35.63	5460	20231024	16.48	9480	-32.91	20230209	5460	16.48	20231024	9880	-35.63	20221226	5460	16.48	20231024	2.13	N	003000	500	364 억		3520691	N	N	0	N	00	N
10	20231129	160141	57	100.00	KOSPI		의약품	N	N	N	N		N	6080	-80	5	-1.30	2195245480	359190	70.74	6160	6200	6030	8000	4320	6160	6111.73	5.11	0	-111909	6360	6260	6190	6090	6020	6225	6055	364	1840	500	4680	10	1	71063049	4321	-173.71	1.38	12	0.51	-35.00	4419.00	9880	20221226	-38.46	5460	20231024	11.36	9480	-35.86	20230209	5460	11.36	20231024	9880	-38.46	20221226	5460	11.36	20231024	2.09	N	003000	500	364 억		3631572	N	N	0	N	00	N
11	20231129	150142	57	100.00	KOSPI		의약품	N	N	N	N		N	6060	-100	5	-1.62	1962405100	320778	63.18	6160	6200	6050	8000	4320	6160	6117.64	5.11	0	-104206	6360	6260	6190	6090	6020	6225	6055	364	1840	500	4680	10	1	71063049	4306	-173.14	1.37	12	0.45	-35.00	4419.00	9880	20221226	-38.66	5460	20231024	10.99	9480	-36.08	20230209	5460	10.99	20231024	9880	-38.66	20221226	5460	10.99	20231024	2.09	N	003000	500	364 억		3631572	N	N	0	N	00	N
12	20231129	140141	57	100.00	KOSPI		의약품	N	N	N	N		N	6130	-30	5	-0.49	1517020830	247423	48.73	6160	6200	6070	8000	4320	6160	6131.28	5.11	0	-76831	6360	6260	6190	6090	6020	6225	6055	364	1840	500	4680	10	1	71063049	4356	-175.14	1.39	12	0.35	-35.00	4419.00	9880	20221226	-37.96	5460	20231024	12.27	9480	-35.34	20230209	5460	12.27	20231024	9880	-37.96	20221226	5460	12.27	20231024	2.09	N	003000	500	364 억		3631572	N	N	0	N	00	N
13	20231129	130144	57	100.00	KOSPI		의약품	N	N	N	N		N	6140	-20	5	-0.32	1329161800	216797	42.70	6160	6200	6070	8000	4320	6160	6130.90	5.11	0	-64824	6360	6260	6190	6090	6020	6225	6055	364	1840	500	4680	10	1	71063049	4363	-175.43	1.39	12	0.31	-35.00	4419.00	9880	20221226	-37.85	5460	20231024	12.45	9480	-35.23	20230209	5460	12.45	20231024	9880	-37.85	20221226	5460	12.45	20231024	2.09	N	003000	500	364 억		3631572	N	N	0	N	00	N
14	20231129	120142	57	100.00	KOSPI		의약품	N	N	N	N		N	6120	-40	5	-0.65	1201720080	195989	38.60	6160	6200	6070	8000	4320	6160	6131.57	5.11	0	-57574	6360	6260	6190	6090	6020	6225	6055	364	1840	500	4680	10	1	71063049	4349	-174.86	1.38	12	0.28	-35.00	4419.00	9880	20221226	-38.06	5460	20231024	12.09	9480	-35.44	20230209	5460	12.09	20231024	9880	-38.06	20221226	5460	12.09	20231024	2.09	N	003000	500	364 억		3631572	N	N	0	N	00	N
15	20231129	110141	57	100.00	KOSPI		의약품	N	N	N	N		N	6100	-60	5	-0.97	991447240	161447	31.80	6160	6200	6080	8000	4320	6160	6141.01	5.11	0	-47746	6360	6260	6190	6090	6020	6225	6055	364	1840	500	4680	10	1	71063049	4335	-174.29	1.38	12	0.23	-35.00	4419.00	9880	20221226	-38.26	5460	20231024	11.72	9480	-35.65	20230209	5460	11.72	20231024	9880	-38.26	20221226	5460	11.72	20231024	2.09	N	003000	500	364 억		3631572	N	N	0	N	00	N
16	20231129	100141	57	100.00	KOSPI		의약품	N	N	N	N		N	6160	0	3	0.00	600888450	97495	19.20	6160	6200	6130	8000	4320	6160	6163.27	5.11	0	-26719	6360	6260	6190	6090	6020	6225	6055	364	1840	500	4680	10	1	71063049	4377	-176.00	1.39	12	0.14	-35.00	4419.00	9880	20221226	-37.65	5460	20231024	12.82	9480	-35.02	20230209	5460	12.82	20231024	9880	-37.65	20221226	5460	12.82	20231024	2.09	N	003000	500	364 억		3631572	N	N	0	N	00	N
17	20231129	090141	57	100.00	KOSPI		의약품	N	N	N	N		N	6190	30	2	0.49	123539300	20048	3.95	6160	6190	6160	8000	4320	6160	6162.18	5.11	0	611	6360	6260	6190	6090	6020	6225	6055	364	1840	500	4680	10	1	71063049	4399	-176.86	1.40	12	0.03	-35.00	4419.00	9880	20221226	-37.35	5460	20231024	13.37	9480	-34.70	20230209	5460	13.37	20231024	9880	-37.35	20221226	5460	13.37	20231024	2.09	N	003000	500	364 억		3631572	N	N	0	N	00	N
18	20231128	160143	57	100.00	KOSPI		의약품	N	N	N	N		N	6160	-70	5	-1.12	3041640760	491593	69.06	6200	6290	6120	8090	4370	6230	6187.86	5.18	0	37914	6523	6376	6293	6146	6063	6335	6105	364	1860	500	4730	10	1	71063049	4377	-176.00	1.39	12	0.69	-35.00	4419.00	9880	20221226	-37.65	5460	20231024	12.82	9480	-35.02	20230209	5460	12.82	20231024	9880	-37.65	20221226	5460	12.82	20231024	1.88	N	003000	500	364 억		3682264	N	N	0	N	00	N
19	20231128	150135	57	100.00	KOSPI		의약품	N	N	N	N		N	6150	-80	5	-1.28	2626684220	424257	59.60	6200	6290	6120	8090	4370	6230	6191.26	5.18	0	30432	6523	6376	6293	6146	6063	6335	6105	364	1860	500	4730	10	1	71063049	4370	-175.71	1.39	12	0.60	-35.00	4419.00	9880	20221226	-37.75	5460	20231024	12.64	9480	-35.13	20230209	5460	12.64	20231024	9880	-37.75	20221226	5460	12.64	20231024	1.88	N	003000	500	364 억		3682264	N	N	0	N	00	N
20	20231128	140141	57	100.00	KOSPI		의약품	N	N	N	N		N	6170	-60	5	-0.96	2204579070	355919	50.00	6200	6290	6120	8090	4370	6230	6194.05	5.18	0	7738	6523	6376	6293	6146	6063	6335	6105	364	1860	500	4730	10	1	71063049	4385	-176.29	1.40	12	0.50	-35.00	4419.00	9880	20221226	-37.55	5460	20231024	13.00	9480	-34.92	20230209	5460	13.00	20231024	9880	-37.55	20221226	5460	13.00	20231024	1.88	N	003000	500	364 억		3682264	N	N	0	N	00	N
21	20231128	130142	57	100.00	KOSPI		의약품	N	N	N	N		N	6180	-50	5	-0.80	2044078090	329921	46.35	6200	6290	6120	8090	4370	6230	6195.66	5.18	0	-1677	6523	6376	6293	6146	6063	6335	6105	364	1860	500	4730	10	1	71063049	4392	-176.57	1.40	12	0.46	-35.00	4419.00	9880	20221226	-37.45	5460	20231024	13.19	9480	-34.81	20230209	5460	13.19	20231024	9880	-37.45	20221226	5460	13.19	20231024	1.88	N	003000	500	364 억		3682264	N	N	0	N	00	N
22	20231128	120141	57	100.00	KOSPI		의약품	N	N	N	N		N	6200	-30	5	-0.48	1903693080	307232	43.16	6200	6290	6120	8090	4370	6230	6196.27	5.18	0	-3584	6523	6376	6293	6146	6063	6335	6105	364	1860	500	4730	10	1	71063049	4406	-177.14	1.40	12	0.43	-35.00	4419.00	9880	20221226	-37.25	5460	20231024	13.55	9480	-34.60	20230209	5460	13.55	20231024	9880	-37.25	20221226	5460	13.55	20231024	1.88	N	003000	500	364 억		3682264	N	N	0	N	00	N
23	20231128	110142	57	100.00	KOSPI		의약품	N	N	N	N		N	6140	-90	5	-1.44	1685139610	271819	38.18	6200	6290	6120	8090	4370	6230	6199.49	5.18	0	-658	6523	6376	6293	6146	6063	6335	6105	364	1860	500	4730	10	1	71063049	4363	-175.43	1.39	12	0.38	-35.00	4419.00	9880	20221226	-37.85	5460	20231024	12.45	9480	-35.23	20230209	5460	12.45	20231024	9880	-37.85	20221226	5460	12.45	20231024	1.88	N	003000	500	364 억		3682264	N	N	0	N	00	N
24	20231128	100141	57	100.00	KOSPI		의약품	N	N	N	N		N	6230	0	3	0.00	1175446550	189016	26.55	6200	6290	6130	8090	4370	6230	6218.77	5.18	0	-8721	6523	6376	6293	6146	6063	6335	6105	364	1860	500	4730	10	1	71063049	4427	-178.00	1.41	12	0.27	-35.00	4419.00	9880	20221226	-36.94	5460	20231024	14.10	9480	-34.28	20230209	5460	14.10	20231024	9880	-36.94	20221226	5460	14.10	20231024	1.88	N	003000	500	364 억		3682264	N	N	0	N	00	N
25	20231128	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	6170	-60	5	-0.96	138451530	22395	3.15	6200	6230	6150	8090	4370	6230	6182.25	5.18	0	4649	6523	6376	6293	6146	6063	6335	6105	364	1860	500	4730	10	1	71063049	4385	-176.29	1.40	12	0.03	-35.00	4419.00	9880	20221226	-37.55	5460	20231024	13.00	9480	-34.92	20230209	5460	13.00	20231024	9880	-37.55	20221226	5460	13.00	20231024	1.88	N	003000	500	364 억		3682264	N	N	0	N	00	N
26	20231127	160142	57	100.00	KOSPI		의약품	N	N	N	N		N	6230	-290	5	-4.45	4431716350	701966	8.88	6400	6440	6210	8470	4570	6520	6313.63	5.15	0	-76422	7733	7126	6823	6216	5913	6975	6065	364	1950	500	4950	10	1	71063049	4427	-178.00	1.41	12	0.99	-35.00	4419.00	9880	20221226	-36.94	5460	20231024	14.10	9480	-34.28	20230209	5460	14.10	20231024	9880	-36.94	20221226	5460	14.10	20231024	1.88	N	003000	500	364 억		3658353	N	N	0	N	00	N
27	20231127	150141	57	100.00	KOSPI		의약품	N	N	N	N		N	6240	-280	5	-4.29	4100212720	648751	8.21	6400	6440	6210	8470	4570	6520	6320.13	5.15	0	-78824	7733	7126	6823	6216	5913	6975	6065	364	1950	500	4950	10	1	71063049	4434	-178.29	1.41	12	0.91	-35.00	4419.00	9880	20221226	-36.84	5460	20231024	14.29	9480	-34.18	20230209	5460	14.29	20231024	9880	-36.84	20221226	5460	14.29	20231024	1.88	N	003000	500	364 억		3658353	N	N	0	N	00	N
28	20231127	140142	57	100.00	KOSPI		의약품	N	N	N	N		N	6250	-270	5	-4.14	3782400430	597734	7.56	6400	6440	6230	8470	4570	6520	6327.86	5.15	0	-74833	7733	7126	6823	6216	5913	6975	6065	364	1950	500	4950	10	1	71063049	4441	-178.57	1.41	12	0.84	-35.00	4419.00	9880	20221226	-36.74	5460	20231024	14.47	9480	-34.07	20230209	5460	14.47	20231024	9880	-36.74	20221226	5460	14.47	20231024	1.88	N	003000	500	364 억		3658353	N	N	0	N	00	N
29	20231127	130142	57	100.00	KOSPI		의약품	N	N	N	N		N	6260	-260	5	-3.99	3571130390	563897	7.13	6400	6440	6230	8470	4570	6520	6332.91	5.15	0	-66090	7733	7126	6823	6216	5913	6975	6065	364	1950	500	4950	10	1	71063049	4449	-178.86	1.42	12	0.79	-35.00	4419.00	9880	20221226	-36.64	5460	20231024	14.65	9480	-33.97	20230209	5460	14.65	20231024	9880	-36.64	20221226	5460	14.65	20231024	1.88	N	003000	500	364 억		3658353	N	N	0	N	00	N
30	20231127	120142	57	100.00	KOSPI		의약품	N	N	N	N		N	6260	-260	5	-3.99	3272661010	516098	6.53	6400	6440	6240	8470	4570	6520	6341.12	5.15	0	-61446	7733	7126	6823	6216	5913	6975	6065	364	1950	500	4950	10	1	71063049	4449	-178.86	1.42	12	0.73	-35.00	4419.00	9880	20221226	-36.64	5460	20231024	14.65	9480	-33.97	20230209	5460	14.65	20231024	9880	-36.64	20221226	5460	14.65	20231024	1.88	N	003000	500	364 억		3658353	N	N	0	N	00	N
31	20231127	110141	57	100.00	KOSPI		의약품	N	N	N	N		N	6280	-240	5	-3.68	2773528380	436411	5.52	6400	6440	6270	8470	4570	6520	6355.27	5.15	0	-46609	7733	7126	6823	6216	5913	6975	6065	364	1950	500	4950	10	1	71063049	4463	-179.43	1.42	12	0.61	-35.00	4419.00	9880	20221226	-36.44	5460	20231024	15.02	9480	-33.76	20230209	5460	15.02	20231024	9880	-36.44	20221226	5460	15.02	20231024	1.88	N	003000	500	364 억		3658353	N	N	0	N	00	N
32	20231127	100140	57	100.00	KOSPI		의약품	N	N	N	N		N	6310	-210	5	-3.22	2042216450	320453	4.05	6400	6440	6310	8470	4570	6520	6372.85	5.15	0	-27400	7733	7126	6823	6216	5913	6975	6065	364	1950	500	4950	10	1	71063049	4484	-180.29	1.43	12	0.45	-35.00	4419.00	9880	20221226	-36.13	5460	20231024	15.57	9480	-33.44	20230209	5460	15.57	20231024	9880	-36.13	20221226	5460	15.57	20231024	1.88	N	003000	500	364 억		3658353	N	N	0	N	00	N
33	20231127	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	6390	-130	5	-1.99	394694730	61718	0.78	6400	6420	6370	8470	4570	6520	6394.88	5.15	0	-13098	7733	7126	6823	6216	5913	6975	6065	364	1950	500	4950	10	1	71063049	4541	-182.57	1.45	12	0.09	-35.00	4419.00	9880	20221226	-35.32	5460	20231024	17.03	9480	-32.59	20230209	5460	17.03	20231024	9880	-35.32	20221226	5460	17.03	20231024	1.88	N	003000	500	364 억		3658353	N	N	0	N	00	N
34	20231124	160140	57	100.00	KOSPI		의약품	N	N	N	N		N	6520	460	2	7.59	55545103860	7824432	3303.08	7080	7430	6520	7870	4250	6060	7099.64	5.69	0	-329982	6213	6136	6073	5996	5933	6105	5965	364	1810	500	4600	10	1	71063049	4633	-186.29	1.48	12	11.01	-35.00	4419.00	9880	20221226	-34.01	5460	20231024	19.41	9480	-31.22	20230209	5460	19.41	20231024	9880	-34.01	20221226	5460	19.41	20231024	1.87	N	003000	500	364 억		4045611	N	N	0	N	00	N
35	20231124	150141	57	100.00	KOSPI		의약품	N	N	N	N		N	6680	620	2	10.23	54177001910	7616255	3215.20	7080	7430	6560	7870	4250	6060	7113.34	5.69	0	-350234	6213	6136	6073	5996	5933	6105	5965	364	1810	500	4600	10	1	71063049	4747	-190.86	1.51	12	10.72	-35.00	4419.00	9880	20221226	-32.39	5460	20231024	22.34	9480	-29.54	20230209	5460	22.34	20231024	9880	-32.39	20221226	5460	22.34	20231024	1.87	N	003000	500	364 억		4045611	N	N	0	N	00	N
36	20231124	140141	57	100.00	KOSPI		의약품	N	N	N	N		N	6830	770	2	12.71	50487331440	7067967	2983.74	7080	7430	6740	7870	4250	6060	7143.12	5.69	0	-354296	6213	6136	6073	5996	5933	6105	5965	364	1810	500	4600	10	1	71063049	4854	-195.14	1.55	12	9.95	-35.00	4419.00	9880	20221226	-30.87	5460	20231024	25.09	9480	-27.95	20230209	5460	25.09	20231024	9880	-30.87	20221226	5460	25.09	20231024	1.87	N	003000	500	364 억		4045611	N	N	0	N	00	N
37	20231124	130141	57	100.00	KOSPI		의약품	N	N	N	N		N	7130	1070	2	17.66	45485844030	6344877	2678.49	7080	7430	6820	7870	4250	6060	7168.91	5.69	0	-334894	6213	6136	6073	5996	5933	6105	5965	364	1810	500	4600	10	1	71063049	5067	-203.71	1.61	12	8.93	-35.00	4419.00	9880	20221226	-27.83	5460	20231024	30.59	9480	-24.79	20230209	5460	30.59	20231024	9880	-27.83	20221226	5460	30.59	20231024	1.87	N	003000	500	364 억		4045611	N	N	0	N	00	N
38	20231124	120141	57	100.00	KOSPI		의약품	N	N	N	N		N	7140	1080	2	17.82	41842654410	5833549	2462.63	7080	7430	6820	7870	4250	6060	7172.76	5.69	0	-304457	6213	6136	6073	5996	5933	6105	5965	364	1810	500	4600	10	1	71063049	5074	-204.00	1.62	12	8.21	-35.00	4419.00	9880	20221226	-27.73	5460	20231024	30.77	9480	-24.68	20230209	5460	30.77	20231024	9880	-27.73	20221226	5460	30.77	20231024	1.87	N	003000	500	364 억		4045611	N	N	0	N	00	N
39	20231124	110141	57	100.00	KOSPI		의약품	N	N	N	N		N	7180	1120	2	18.48	32232025590	4503261	1901.05	7080	7430	6820	7870	4250	6060	7157.49	5.69	0	-270013	6213	6136	6073	5996	5933	6105	5965	364	1810	500	4600	10	1	71063049	5102	-205.14	1.62	12	6.34	-35.00	4419.00	9880	20221226	-27.33	5460	20231024	31.50	9480	-24.26	20230209	5460	31.50	20231024	9880	-27.33	20221226	5460	31.50	20231024	1.87	N	003000	500	364 억		4045611	N	N	0	N	00	N
40	20231124	100138	57	100.00	KOSPI		의약품	N	N	N	N		N	7090	1030	2	17.00	24919310470	3476870	1467.76	7080	7430	6820	7870	4250	6060	7167.17	5.69	0	-198405	6213	6136	6073	5996	5933	6105	5965	364	1810	500	4600	10	1	71063049	5038	-202.57	1.60	12	4.89	-35.00	4419.00	9880	20221226	-28.24	5460	20231024	29.85	9480	-25.21	20230209	5460	29.85	20231024	9880	-28.24	20221226	5460	29.85	20231024	1.87	N	003000	500	364 억		4045611	N	N	0	N	00	N
41	20231124	090140	57	100.00	KOSPI		의약품	N	N	N	N		N	6060	0	3	0.00	0	0	0.00	0	0	0	7870	4250	6060	0.00	5.69	0	0	6213	6136	6073	5996	5933	6105	5965	364	1810	500	4600	10	1	71063049	4306	-173.14	1.37	12	0.00	-35.00	4419.00	9880	20221226	-38.66	5460	20231024	10.99	9480	-36.08	20230209	5460	10.99	20231024	9880	-38.66	20221226	5460	10.99	20231024	1.87	N	003000	500	364 억		4045611	Y	N	0	N	00	N
42	20231123	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	6060	10	2	0.17	870098350	143268	195.64	6070	6150	6010	7860	4240	6050	6073.22	5.73	0	5269	6136	6092	6066	6022	5996	6080	6010	364	1810	500	4590	10	1	71063049	4306	-173.14	1.37	12	0.20	-35.00	4419.00	9880	20221226	-38.66	5460	20231024	10.99	9480	-36.08	20230209	5460	10.99	20231024	9880	-38.66	20221226	5460	10.99	20231024	1.88	N	003000	500	364 억		4074002	N	N	4	N	00	N
43	20231123	150142	57	100.00	KOSPI		의약품	N	N	N	N		N	6060	10	2	0.17	786916800	129514	176.86	6070	6150	6010	7860	4240	6050	6075.92	5.73	0	5543	6136	6092	6066	6022	5996	6080	6010	364	1810	500	4590	10	1	71063049	4306	-173.14	1.37	12	0.18	-35.00	4419.00	9880	20221226	-38.66	5460	20231024	10.99	9480	-36.08	20230209	5460	10.99	20231024	9880	-38.66	20221226	5460	10.99	20231024	1.88	N	003000	500	364 억		4074002	N	N	4	N	00	N
44	20231123	140141	57	100.00	KOSPI		의약품	N	N	N	N		N	6060	10	2	0.17	749887240	123399	168.51	6070	6150	6010	7860	4240	6050	6076.93	5.73	0	6361	6136	6092	6066	6022	5996	6080	6010	364	1810	500	4590	10	1	71063049	4306	-173.14	1.37	12	0.17	-35.00	4419.00	9880	20221226	-38.66	5460	20231024	10.99	9480	-36.08	20230209	5460	10.99	20231024	9880	-38.66	20221226	5460	10.99	20231024	1.88	N	003000	500	364 억		4074002	N	N	4	N	00	N
45	20231123	130141	57	100.00	KOSPI		의약품	N	N	N	N		N	6060	10	2	0.17	670044020	110238	150.54	6070	6150	6010	7860	4240	6050	6078.16	5.73	0	-25	6136	6092	6066	6022	5996	6080	6010	364	1810	500	4590	10	1	71063049	4306	-173.14	1.37	12	0.16	-35.00	4419.00	9880	20221226	-38.66	5460	20231024	10.99	9480	-36.08	20230209	5460	10.99	20231024	9880	-38.66	20221226	5460	10.99	20231024	1.88	N	003000	500	364 억		4074002	N	N	4	N	00	N
46	20231123	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	6120	70	2	1.16	591912170	97369	132.97	6070	6150	6010	7860	4240	6050	6079.06	5.73	0	2809	6136	6092	6066	6022	5996	6080	6010	364	1810	500	4590	10	1	71063049	4349	-174.86	1.38	12	0.14	-35.00	4419.00	9880	20221226	-38.06	5460	20231024	12.09	9480	-35.44	20230209	5460	12.09	20231024	9880	-38.06	20221226	5460	12.09	20231024	1.88	N	003000	500	364 억		4074002	N	N	4	N	00	N
47	20231123	110141	57	100.00	KOSPI		의약품	N	N	N	N		N	6100	50	2	0.83	480969890	79197	108.15	6070	6150	6010	7860	4240	6050	6073.08	5.73	0	1481	6136	6092	6066	6022	5996	6080	6010	364	1810	500	4590	10	1	71063049	4335	-174.29	1.38	12	0.11	-35.00	4419.00	9880	20221226	-38.26	5460	20231024	11.72	9480	-35.65	20230209	5460	11.72	20231024	9880	-38.26	20221226	5460	11.72	20231024	1.88	N	003000	500	364 억		4074002	N	N	4	N	00	N
48	20231123	100141	57	100.00	KOSPI		의약품	N	N	N	N		N	6060	10	2	0.17	167583820	27727	37.86	6070	6080	6010	7860	4240	6050	6044.07	5.73	0	-1481	6136	6092	6066	6022	5996	6080	6010	364	1810	500	4590	10	1	71063049	4306	-173.14	1.37	12	0.04	-35.00	4419.00	9880	20221226	-38.66	5460	20231024	10.99	9480	-36.08	20230209	5460	10.99	20231024	9880	-38.66	20221226	5460	10.99	20231024	1.88	N	003000	500	364 억		4074002	N	N	4	N	00	N
49	20231123	090141	57	100.00	KOSPI		의약품	N	N	N	N		N	6080	30	2	0.50	3293140	542	0.74	6070	6080	6070	7860	4240	6050	6075.90	5.73	0	-14	6136	6092	6066	6022	5996	6080	6010	364	1810	500	4590	10	1	71063049	4321	-173.71	1.38	12	0.00	-35.00	4419.00	9880	20221226	-38.46	5460	20231024	11.36	9480	-35.86	20230209	5460	11.36	20231024	9880	-38.46	20221226	5460	11.36	20231024	1.88	N	003000	500	364 억		4074002	N	N	4	N	00	N
50	20231122	160138	57	100.00	KOSPI		의약품	N	N	N	N		N	6050	-30	5	-0.49	436885570	72073	38.13	6090	6110	6040	7900	4260	6080	6061.72	5.79	0	-23271	6333	6206	6113	5986	5893	6270	6050	364	1820	500	4620	10	1	71063049	4299	-172.86	1.37	12	0.10	-35.00	4419.00	9880	20221226	-38.77	5460	20231024	10.81	9480	-36.18	20230209	5460	10.81	20231024	9880	-38.77	20221226	5460	10.81	20231024	1.87	N	003000	500	364 억		4111522	N	N	4	N	00	N
51	20231122	150140	57	100.00	KOSPI		의약품	N	N	N	N		N	6050	-30	5	-0.49	379015210	62510	33.07	6090	6110	6040	7900	4260	6080	6063.27	5.79	0	-18057	6333	6206	6113	5986	5893	6270	6050	364	1820	500	4620	10	1	71063049	4299	-172.86	1.37	12	0.09	-35.00	4419.00	9880	20221226	-38.77	5460	20231024	10.81	9480	-36.18	20230209	5460	10.81	20231024	9880	-38.77	20221226	5460	10.81	20231024	1.87	N	003000	500	364 억		4111522	N	N	24	N	00	N
52	20231122	140137	57	100.00	KOSPI		의약품	N	N	N	N		N	6060	-20	5	-0.33	303156370	49978	26.44	6090	6110	6040	7900	4260	6080	6065.80	5.79	0	-16982	6333	6206	6113	5986	5893	6270	6050	364	1820	500	4620	10	1	71063049	4306	-173.14	1.37	12	0.07	-35.00	4419.00	9880	20221226	-38.66	5460	20231024	10.99	9480	-36.08	20230209	5460	10.99	20231024	9880	-38.66	20221226	5460	10.99	20231024	1.87	N	003000	500	364 억		4111522	N	N	24	N	00	N
53	20231122	130144	57	100.00	KOSPI		의약품	N	N	N	N		N	6070	-10	5	-0.16	266307500	43902	23.23	6090	6110	6040	7900	4260	6080	6065.95	5.79	0	-17654	6333	6206	6113	5986	5893	6270	6050	364	1820	500	4620	10	1	71063049	4314	-173.43	1.37	12	0.06	-35.00	4419.00	9880	20221226	-38.56	5460	20231024	11.17	9480	-35.97	20230209	5460	11.17	20231024	9880	-38.56	20221226	5460	11.17	20231024	1.87	N	003000	500	364 억		4111522	N	N	24	N	00	N
54	20231122	120142	57	100.00	KOSPI		의약품	N	N	N	N		N	6070	-10	5	-0.16	252159390	41568	21.99	6090	6110	6040	7900	4260	6080	6066.19	5.79	0	-16672	6333	6206	6113	5986	5893	6270	6050	364	1820	500	4620	10	1	71063049	4314	-173.43	1.37	12	0.06	-35.00	4419.00	9880	20221226	-38.56	5460	20231024	11.17	9480	-35.97	20230209	5460	11.17	20231024	9880	-38.56	20221226	5460	11.17	20231024	1.87	N	003000	500	364 억		4111522	N	N	24	N	00	N
55	20231122	110145	57	100.00	KOSPI		의약품	N	N	N	N		N	6050	-30	5	-0.49	206479380	34026	18.00	6090	6110	6040	7900	4260	6080	6068.28	5.79	0	-14581	6333	6206	6113	5986	5893	6270	6050	364	1820	500	4620	10	1	71063049	4299	-172.86	1.37	12	0.05	-35.00	4419.00	9880	20221226	-38.77	5460	20231024	10.81	9480	-36.18	20230209	5460	10.81	20231024	9880	-38.77	20221226	5460	10.81	20231024	1.87	N	003000	500	364 억		4111522	N	N	24	N	00	N
56	20231122	100142	57	100.00	KOSPI		의약품	N	N	N	N		N	6070	-10	5	-0.16	120906550	19894	10.52	6090	6110	6050	7900	4260	6080	6077.54	5.79	0	-5477	6333	6206	6113	5986	5893	6270	6050	364	1820	500	4620	10	1	71063049	4314	-173.43	1.37	12	0.03	-35.00	4419.00	9880	20221226	-38.56	5460	20231024	11.17	9480	-35.97	20230209	5460	11.17	20231024	9880	-38.56	20221226	5460	11.17	20231024	1.87	N	003000	500	364 억		4111522	N	N	24	N	00	N
57	20231122	090138	57	100.00	KOSPI		의약품	N	N	N	N		N	6110	30	2	0.49	2934990	481	0.25	6090	6110	6080	7900	4260	6080	6101.85	5.79	0	-311	6333	6206	6113	5986	5893	6270	6050	364	1820	500	4620	10	1	71063049	4342	-174.57	1.38	12	0.00	-35.00	4419.00	9880	20221226	-38.16	5460	20231024	11.90	9480	-35.55	20230209	5460	11.90	20231024	9880	-38.16	20221226	5460	11.90	20231024	1.87	N	003000	500	364 억		4111522	N	N	24	N	00	N
58	20231121	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	6080	60	2	1.00	1146442140	186879	225.72	6030	6240	6020	7820	4220	6020	6134.68	5.89	0	-76424	6120	6070	6000	5950	5880	6095	5975	364	1800	500	4570	10	1	71063049	4321	-173.71	1.38	12	0.26	-35.00	4419.00	9880	20221226	-38.46	5460	20231024	11.36	9480	-35.86	20230209	5460	11.36	20231024	9880	-38.46	20221226	5460	11.36	20231024	1.88	N	003000	500	364 억		4187482	N	N	24	N	00	N
59	20231121	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	6100	80	2	1.33	1075186830	175174	211.58	6030	6240	6020	7820	4220	6020	6137.82	5.89	0	-72322	6120	6070	6000	5950	5880	6095	5975	364	1800	500	4570	10	1	71063049	4335	-174.29	1.38	12	0.25	-35.00	4419.00	9880	20221226	-38.26	5460	20231024	11.72	9480	-35.65	20230209	5460	11.72	20231024	9880	-38.26	20221226	5460	11.72	20231024	1.88	N	003000	500	364 억		4187482	N	N	203	N	00	N
60	20231121	140137	57	100.00	KOSPI		의약품	N	N	N	N		N	6090	70	2	1.16	1011203480	164673	198.89	6030	6240	6020	7820	4220	6020	6140.68	5.89	0	-72536	6120	6070	6000	5950	5880	6095	5975	364	1800	500	4570	10	1	71063049	4328	-174.00	1.38	12	0.23	-35.00	4419.00	9880	20221226	-38.36	5460	20231024	11.54	9480	-35.76	20230209	5460	11.54	20231024	9880	-38.36	20221226	5460	11.54	20231024	1.88	N	003000	500	364 억		4187482	N	N	203	N	00	N
61	20231121	130139	57	100.00	KOSPI		의약품	N	N	N	N		N	6120	100	2	1.66	901502840	146704	177.19	6030	6240	6020	7820	4220	6020	6145.05	5.89	0	-62746	6120	6070	6000	5950	5880	6095	5975	364	1800	500	4570	10	1	71063049	4349	-174.86	1.38	12	0.21	-35.00	4419.00	9880	20221226	-38.06	5460	20231024	12.09	9480	-35.44	20230209	5460	12.09	20231024	9880	-38.06	20221226	5460	12.09	20231024	1.88	N	003000	500	364 억		4187482	N	N	203	N	00	N
62	20231121	120138	57	100.00	KOSPI		의약품	N	N	N	N		N	6140	120	2	1.99	859169850	139781	168.83	6030	6240	6020	7820	4220	6020	6146.54	5.89	0	-60660	6120	6070	6000	5950	5880	6095	5975	364	1800	500	4570	10	1	71063049	4363	-175.43	1.39	12	0.20	-35.00	4419.00	9880	20221226	-37.85	5460	20231024	12.45	9480	-35.23	20230209	5460	12.45	20231024	9880	-37.85	20221226	5460	12.45	20231024	1.88	N	003000	500	364 억		4187482	N	N	203	N	00	N
63	20231121	110138	57	100.00	KOSPI		의약품	N	N	N	N		N	6100	80	2	1.33	797567190	129721	156.68	6030	6240	6020	7820	4220	6020	6148.33	5.89	0	-55318	6120	6070	6000	5950	5880	6095	5975	364	1800	500	4570	10	1	71063049	4335	-174.29	1.38	12	0.18	-35.00	4419.00	9880	20221226	-38.26	5460	20231024	11.72	9480	-35.65	20230209	5460	11.72	20231024	9880	-38.26	20221226	5460	11.72	20231024	1.88	N	003000	500	364 억		4187482	N	N	203	N	00	N
64	20231121	100136	57	100.00	KOSPI		의약품	N	N	N	N		N	6100	80	2	1.33	726997410	118148	142.70	6030	6240	6020	7820	4220	6020	6153.28	5.89	0	-50996	6120	6070	6000	5950	5880	6095	5975	364	1800	500	4570	10	1	71063049	4335	-174.29	1.38	12	0.17	-35.00	4419.00	9880	20221226	-38.26	5460	20231024	11.72	9480	-35.65	20230209	5460	11.72	20231024	9880	-38.26	20221226	5460	11.72	20231024	1.88	N	003000	500	364 억		4187482	N	N	203	N	00	N
65	20231121	090137	57	100.00	KOSPI		의약품	N	N	N	N		N	6040	20	2	0.33	3473710	576	0.70	6030	6040	6030	7820	4220	6020	6030.75	5.89	0	-46	6120	6070	6000	5950	5880	6095	5975	364	1800	500	4570	10	1	71063049	4292	-172.57	1.37	12	0.00	-35.00	4419.00	9880	20221226	-38.87	5460	20231024	10.62	9480	-36.29	20230209	5460	10.62	20231024	9880	-38.87	20221226	5460	10.62	20231024	1.88	N	003000	500	364 억		4187482	N	N	203	N	00	N
66	20231120	160137	57	100.00	KOSPI		의약품	N	N	N	N		N	6020	40	2	0.67	495290160	82499	141.02	5930	6050	5930	7770	4190	5980	6003.59	5.88	0	7595	6086	6032	5966	5912	5846	6000	5880	364	1790	500	4540	10	1	71063049	4278	-172.00	1.36	12	0.12	-35.00	4419.00	9880	20221226	-39.07	5460	20231024	10.26	9480	-36.50	20230209	5460	10.26	20231024	9880	-39.07	20221226	5460	10.26	20231024	1.85	N	003000	500	364 억		4179888	N	N	203	N	00	N
67	20231120	150138	57	100.00	KOSPI		의약품	N	N	N	N		N	6040	60	2	1.00	472244210	78675	134.48	5930	6050	5930	7770	4190	5980	6002.47	5.88	0	7649	6086	6032	5966	5912	5846	6000	5880	364	1790	500	4540	10	1	71063049	4292	-172.57	1.37	12	0.11	-35.00	4419.00	9880	20221226	-38.87	5460	20231024	10.62	9480	-36.29	20230209	5460	10.62	20231024	9880	-38.87	20221226	5460	10.62	20231024	1.85	N	003000	500	364 억		4179888	N	N	31	N	00	N
68	20231120	140138	57	100.00	KOSPI		의약품	N	N	N	N		N	6030	50	2	0.84	445279020	74197	126.83	5930	6050	5930	7770	4190	5980	6001.31	5.88	0	7518	6086	6032	5966	5912	5846	6000	5880	364	1790	500	4540	10	1	71063049	4285	-172.29	1.36	12	0.10	-35.00	4419.00	9880	20221226	-38.97	5460	20231024	10.44	9480	-36.39	20230209	5460	10.44	20231024	9880	-38.97	20221226	5460	10.44	20231024	1.85	N	003000	500	364 억		4179888	N	N	31	N	00	N
69	20231120	130137	57	100.00	KOSPI		의약품	N	N	N	N		N	6040	60	2	1.00	379829100	63338	108.26	5930	6040	5930	7770	4190	5980	5996.86	5.88	0	5046	6086	6032	5966	5912	5846	6000	5880	364	1790	500	4540	10	1	71063049	4292	-172.57	1.37	12	0.09	-35.00	4419.00	9880	20221226	-38.87	5460	20231024	10.62	9480	-36.29	20230209	5460	10.62	20231024	9880	-38.87	20221226	5460	10.62	20231024	1.85	N	003000	500	364 억		4179888	N	N	31	N	00	N
70	20231120	120137	57	100.00	KOSPI		의약품	N	N	N	N		N	6000	20	2	0.33	234068360	39104	66.84	5930	6030	5930	7770	4190	5980	5985.79	5.88	0	-7704	6086	6032	5966	5912	5846	6000	5880	364	1790	500	4540	10	1	71063049	4264	-171.43	1.36	12	0.06	-35.00	4419.00	9880	20221226	-39.27	5460	20231024	9.89	9480	-36.71	20230209	5460	9.89	20231024	9880	-39.27	20221226	5460	9.89	20231024	1.85	N	003000	500	364 억		4179888	N	N	31	N	00	N
71	20231120	110137	57	100.00	KOSPI		의약품	N	N	N	N		N	6020	40	2	0.67	179382020	30008	51.29	5930	6020	5930	7770	4190	5980	5977.81	5.88	0	-7543	6086	6032	5966	5912	5846	6000	5880	364	1790	500	4540	10	1	71063049	4278	-172.00	1.36	12	0.04	-35.00	4419.00	9880	20221226	-39.07	5460	20231024	10.26	9480	-36.50	20230209	5460	10.26	20231024	9880	-39.07	20221226	5460	10.26	20231024	1.85	N	003000	500	364 억		4179888	N	N	31	N	00	N
72	20231120	100137	57	100.00	KOSPI		의약품	N	N	N	N		N	5990	10	2	0.17	75091700	12571	21.49	5930	6020	5930	7770	4190	5980	5973.41	5.88	0	-4805	6086	6032	5966	5912	5846	6000	5880	364	1790	500	4540	10	1	71063049	4257	-171.14	1.36	12	0.02	-35.00	4419.00	9880	20221226	-39.37	5460	20231024	9.71	9480	-36.81	20230209	5460	9.71	20231024	9880	-39.37	20221226	5460	9.71	20231024	1.85	N	003000	500	364 억		4179888	N	N	31	N	00	N
73	20231120	090137	57	100.00	KOSPI		의약품	N	N	N	N		N	5970	-10	5	-0.17	12785420	2156	3.69	5930	5980	5930	7770	4190	5980	5930.16	5.88	0	-27	6086	6032	5966	5912	5846	6000	5880	364	1790	500	4540	10	1	71063049	4242	-170.57	1.35	12	0.00	-35.00	4419.00	9880	20221226	-39.57	5460	20231024	9.34	9480	-37.03	20230209	5460	9.34	20231024	9880	-39.57	20221226	5460	9.34	20231024	1.85	N	003000	500	364 억		4179888	N	N	31	N	00	N
74	20231117	160138	57	100.00	KOSPI		의약품	N	N	N	N		N	5980	-10	5	-0.17	348175930	58464	91.21	6000	6020	5900	7780	4200	5990	5955.28	5.88	0	-759	6083	6036	5973	5926	5863	6060	5950	364	1790	500	4550	10	1	71063049	4250	-170.86	1.35	12	0.08	-35.00	4419.00	9880	20221226	-39.47	5460	20231024	9.52	9480	-36.92	20230209	5460	9.52	20231024	9880	-39.47	20221226	5460	9.52	20231024	1.84	N	003000	500	364 억		4181803	N	N	31	N	00	N
75	20231117	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	5940	-50	5	-0.83	320122510	53768	83.88	6000	6020	5900	7780	4200	5990	5953.77	5.88	0	-248	6083	6036	5973	5926	5863	6060	5950	364	1790	500	4550	10	1	71063049	4221	-169.71	1.34	12	0.08	-35.00	4419.00	9880	20221226	-39.88	5460	20231024	8.79	9480	-37.34	20230209	5460	8.79	20231024	9880	-39.88	20221226	5460	8.79	20231024	1.84	N	003000	500	364 억		4181803	N	N	0	N	00	N
76	20231117	140139	57	100.00	KOSPI		의약품	N	N	N	N		N	5960	-30	5	-0.50	265414180	44585	69.56	6000	6020	5900	7780	4200	5990	5952.99	5.88	0	-2856	6083	6036	5973	5926	5863	6060	5950	364	1790	500	4550	10	1	71063049	4235	-170.29	1.35	12	0.06	-35.00	4419.00	9880	20221226	-39.68	5460	20231024	9.16	9480	-37.13	20230209	5460	9.16	20231024	9880	-39.68	20221226	5460	9.16	20231024	1.84	N	003000	500	364 억		4181803	N	N	0	N	00	N
77	20231117	130139	57	100.00	KOSPI		의약품	N	N	N	N		N	5940	-50	5	-0.83	254334620	42724	66.65	6000	6020	5900	7780	4200	5990	5952.97	5.88	0	-2557	6083	6036	5973	5926	5863	6060	5950	364	1790	500	4550	10	1	71063049	4221	-169.71	1.34	12	0.06	-35.00	4419.00	9880	20221226	-39.88	5460	20231024	8.79	9480	-37.34	20230209	5460	8.79	20231024	9880	-39.88	20221226	5460	8.79	20231024	1.84	N	003000	500	364 억		4181803	N	N	0	N	00	N
78	20231117	120139	57	100.00	KOSPI		의약품	N	N	N	N		N	5960	-30	5	-0.50	175505810	29429	45.91	6000	6020	5900	7780	4200	5990	5963.70	5.88	0	-3434	6083	6036	5973	5926	5863	6060	5950	364	1790	500	4550	10	1	71063049	4235	-170.29	1.35	12	0.04	-35.00	4419.00	9880	20221226	-39.68	5460	20231024	9.16	9480	-37.13	20230209	5460	9.16	20231024	9880	-39.68	20221226	5460	9.16	20231024	1.84	N	003000	500	364 억		4181803	N	N	0	N	00	N
79	20231117	110139	57	100.00	KOSPI		의약품	N	N	N	N		N	5970	-20	5	-0.33	168465480	28249	44.07	6000	6020	5900	7780	4200	5990	5963.59	5.88	0	-3238	6083	6036	5973	5926	5863	6060	5950	364	1790	500	4550	10	1	71063049	4242	-170.57	1.35	12	0.04	-35.00	4419.00	9880	20221226	-39.57	5460	20231024	9.34	9480	-37.03	20230209	5460	9.34	20231024	9880	-39.57	20221226	5460	9.34	20231024	1.84	N	003000	500	364 억		4181803	N	N	0	N	00	N
80	20231117	100139	57	100.00	KOSPI		의약품	N	N	N	N		N	5990	0	3	0.00	85797650	14332	22.36	6000	6020	5960	7780	4200	5990	5986.44	5.88	0	-3957	6083	6036	5973	5926	5863	6060	5950	364	1790	500	4550	10	1	71063049	4257	-171.14	1.36	12	0.02	-35.00	4419.00	9880	20221226	-39.37	5460	20231024	9.71	9480	-36.81	20230209	5460	9.71	20231024	9880	-39.37	20221226	5460	9.71	20231024	1.84	N	003000	500	364 억		4181803	N	N	0	N	00	N
81	20231117	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	6010	20	2	0.33	5414000	902	1.41	6000	6010	6000	7780	4200	5990	6002.22	5.88	0	-179	6083	6036	5973	5926	5863	6060	5950	364	1790	500	4550	10	1	71063049	4271	-171.71	1.36	12	0.00	-35.00	4419.00	9880	20221226	-39.17	5460	20231024	10.07	9480	-36.60	20230209	5460	10.07	20231024	9880	-39.17	20221226	5460	10.07	20231024	1.84	N	003000	500	364 억		4181803	N	N	0	N	00	N
82	20231116	160138	57	100.00	KOSPI		의약품	N	N	N	N		N	5960	30	2	0.51	371313320	62215	31.66	5930	6020	5910	7700	4160	5930	5968.23	5.66	0	1842	6176	6052	5956	5832	5736	6005	5785	364	1770	500	4500	10	1	71063049	4235	-170.29	1.35	12	0.09	-35.00	4419.00	9880	20221226	-39.68	5460	20231024	9.16	9480	-37.13	20230209	5460	9.16	20231024	9880	-39.68	20221226	5460	9.16	20231024	1.85	N	003000	500	364 억		4019887	N	N	0	N	00	N
83	20231116	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	5990	60	2	1.01	348847500	58455	29.75	5930	6020	5910	7700	4160	5930	5967.80	5.66	0	1841	6176	6052	5956	5832	5736	6005	5785	364	1770	500	4500	10	1	71063049	4257	-171.14	1.36	12	0.08	-35.00	4419.00	9880	20221226	-39.37	5460	20231024	9.71	9480	-36.81	20230209	5460	9.71	20231024	9880	-39.37	20221226	5460	9.71	20231024	1.85	N	003000	500	364 억		4019887	N	N	0	N	00	N
84	20231116	140139	57	100.00	KOSPI		의약품	N	N	N	N		N	5990	60	2	1.01	323225500	54167	27.57	5930	6020	5910	7700	4160	5930	5967.20	5.66	0	924	6176	6052	5956	5832	5736	6005	5785	364	1770	500	4500	10	1	71063049	4257	-171.14	1.36	12	0.08	-35.00	4419.00	9880	20221226	-39.37	5460	20231024	9.71	9480	-36.81	20230209	5460	9.71	20231024	9880	-39.37	20221226	5460	9.71	20231024	1.85	N	003000	500	364 억		4019887	N	N	0	N	00	N
85	20231116	130139	57	100.00	KOSPI		의약품	N	N	N	N		N	5980	50	2	0.84	284259200	47659	24.26	5930	6020	5910	7700	4160	5930	5964.44	5.66	0	915	6176	6052	5956	5832	5736	6005	5785	364	1770	500	4500	10	1	71063049	4250	-170.86	1.35	12	0.07	-35.00	4419.00	9880	20221226	-39.47	5460	20231024	9.52	9480	-36.92	20230209	5460	9.52	20231024	9880	-39.47	20221226	5460	9.52	20231024	1.85	N	003000	500	364 억		4019887	N	N	0	N	00	N
86	20231116	120138	57	100.00	KOSPI		의약품	N	N	N	N		N	5990	60	2	1.01	192686310	32390	16.48	5930	6000	5910	7700	4160	5930	5948.94	5.66	0	708	6176	6052	5956	5832	5736	6005	5785	364	1770	500	4500	10	1	71063049	4257	-171.14	1.36	12	0.05	-35.00	4419.00	9880	20221226	-39.37	5460	20231024	9.71	9480	-36.81	20230209	5460	9.71	20231024	9880	-39.37	20221226	5460	9.71	20231024	1.85	N	003000	500	364 억		4019887	N	N	0	N	00	N
87	20231116	110138	57	100.00	KOSPI		의약품	N	N	N	N		N	5950	20	2	0.34	108317870	18226	9.28	5930	5980	5910	7700	4160	5930	5943.04	5.66	0	-103	6176	6052	5956	5832	5736	6005	5785	364	1770	500	4500	10	1	71063049	4228	-170.00	1.35	12	0.03	-35.00	4419.00	9880	20221226	-39.78	5460	20231024	8.97	9480	-37.24	20230209	5460	8.97	20231024	9880	-39.78	20221226	5460	8.97	20231024	1.85	N	003000	500	364 억		4019887	N	N	0	N	00	N
88	20231116	100136	57	100.00	KOSPI		의약품	N	N	N	N		N	5980	50	2	0.84	996440	168	0.09	5930	5980	5930	7700	4160	5930	5931.19	5.66	0	-10	6176	6052	5956	5832	5736	6005	5785	364	1770	500	4500	10	1	71063049	4250	-170.86	1.35	12	0.00	-35.00	4419.00	9880	20221226	-39.47	5460	20231024	9.52	9480	-36.92	20230209	5460	9.52	20231024	9880	-39.47	20221226	5460	9.52	20231024	1.85	N	003000	500	364 억		4019887	N	N	0	N	00	N
89	20231116	090135	57	100.00	KOSPI		의약품	N	N	N	N		N	5930	0	3	0.00	0	0	0.00	0	0	0	7700	4160	5930	0.00	5.66	0	0	6176	6052	5956	5832	5736	6005	5785	364	1770	500	4500	10	1	71063049	4214	-169.43	1.34	12	0.00	-35.00	4419.00	9880	20221226	-39.98	5460	20231024	8.61	9480	-37.45	20230209	5460	8.61	20231024	9880	-39.98	20221226	5460	8.61	20231024	1.85	N	003000	500	364 억		4019887	N	N	0	N	00	N
90	20231115	160134	57	100.00	KOSPI		의약품	N	N	N	N		N	5930	-60	5	-1.00	1147484340	193087	344.71	6010	6080	5860	7780	4200	5990	5942.84	5.62	0	27483	6130	6060	6010	5940	5890	6095	5975	364	1790	500	4550	10	1	71063049	4214	-169.43	1.34	12	0.27	-35.00	4419.00	9880	20221226	-39.98	5460	20231024	8.61	9480	-37.45	20230209	5460	8.61	20231024	9880	-39.98	20221226	5460	8.61	20231024	1.85	N	003000	500	364 억		3996355	N	N	41	N	00	N
91	20231115	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	5960	-30	5	-0.50	1038673300	174720	311.92	6010	6080	5860	7780	4200	5990	5944.79	5.62	0	24343	6130	6060	6010	5940	5890	6095	5975	364	1790	500	4550	10	1	71063049	4235	-170.29	1.35	12	0.25	-35.00	4419.00	9880	20221226	-39.68	5460	20231024	9.16	9480	-37.13	20230209	5460	9.16	20231024	9880	-39.68	20221226	5460	9.16	20231024	1.85	N	003000	500	364 억		3996355	N	N	41	N	00	N
92	20231115	140140	57	100.00	KOSPI		의약품	N	N	N	N		N	5950	-40	5	-0.67	916955710	154265	275.40	6010	6080	5860	7780	4200	5990	5944.03	5.62	0	16827	6130	6060	6010	5940	5890	6095	5975	364	1790	500	4550	10	1	71063049	4228	-170.00	1.35	12	0.22	-35.00	4419.00	9880	20221226	-39.78	5460	20231024	8.97	9480	-37.24	20230209	5460	8.97	20231024	9880	-39.78	20221226	5460	8.97	20231024	1.85	N	003000	500	364 억		3996355	N	N	41	N	00	N
93	20231115	130140	57	100.00	KOSPI		의약품	N	N	N	N		N	5910	-80	5	-1.34	836646640	140755	251.28	6010	6080	5860	7780	4200	5990	5943.99	5.62	0	15559	6130	6060	6010	5940	5890	6095	5975	364	1790	500	4550	10	1	71063049	4200	-168.86	1.34	12	0.20	-35.00	4419.00	9880	20221226	-40.18	5460	20231024	8.24	9480	-37.66	20230209	5460	8.24	20231024	9880	-40.18	20221226	5460	8.24	20231024	1.85	N	003000	500	364 억		3996355	N	N	41	N	00	N
94	20231115	120140	57	100.00	KOSPI		의약품	N	N	N	N		N	5900	-90	5	-1.50	778019020	130818	233.54	6010	6080	5860	7780	4200	5990	5947.34	5.62	0	16296	6130	6060	6010	5940	5890	6095	5975	364	1790	500	4550	10	1	71063049	4193	-168.57	1.34	12	0.18	-35.00	4419.00	9880	20221226	-40.28	5460	20231024	8.06	9480	-37.76	20230209	5460	8.06	20231024	9880	-40.28	20221226	5460	8.06	20231024	1.85	N	003000	500	364 억		3996355	N	N	41	N	00	N
95	20231115	110141	57	100.00	KOSPI		의약품	N	N	N	N		N	5980	-10	5	-0.17	409208810	68166	121.69	6010	6080	5970	7780	4200	5990	6003.12	5.62	0	11275	6130	6060	6010	5940	5890	6095	5975	364	1790	500	4550	10	1	71063049	4250	-170.86	1.35	12	0.10	-35.00	4419.00	9880	20221226	-39.47	5460	20231024	9.52	9480	-36.92	20230209	5460	9.52	20231024	9880	-39.47	20221226	5460	9.52	20231024	1.85	N	003000	500	364 억		3996355	N	N	41	N	00	N
96	20231115	100139	57	100.00	KOSPI		의약품	N	N	N	N		N	6000	10	2	0.17	203552540	33799	60.34	6010	6080	5990	7780	4200	5990	6022.44	5.62	0	8861	6130	6060	6010	5940	5890	6095	5975	364	1790	500	4550	10	1	71063049	4264	-171.43	1.36	12	0.05	-35.00	4419.00	9880	20221226	-39.27	5460	20231024	9.89	9480	-36.71	20230209	5460	9.89	20231024	9880	-39.27	20221226	5460	9.89	20231024	1.85	N	003000	500	364 억		3996355	N	N	41	N	00	N
97	20231115	090139	57	100.00	KOSPI		의약품	N	N	N	N		N	6070	80	2	1.34	43736380	7277	12.99	6010	6070	6010	7780	4200	5990	6010.22	5.62	0	4146	6130	6060	6010	5940	5890	6095	5975	364	1790	500	4550	10	1	71063049	4314	-173.43	1.37	12	0.01	-35.00	4419.00	9880	20221226	-38.56	5460	20231024	11.17	9480	-35.97	20230209	5460	11.17	20231024	9880	-38.56	20221226	5460	11.17	20231024	1.85	N	003000	500	364 억		3996355	N	N	41	N	00	N
98	20231114	160139	57	100.00	KOSPI		의약품	N	N	N	N		N	5990	-40	5	-0.66	336324470	55966	108.88	5980	6080	5960	7830	4230	6030	6009.63	5.62	0	6001	6170	6100	6040	5970	5910	6095	5965	364	1800	500	4580	10	1	71063049	4257	-171.14	1.36	12	0.08	-35.00	4419.00	9880	20221226	-39.37	5460	20231024	9.71	9480	-36.81	20230209	5460	9.71	20231024	9880	-39.37	20221226	5460	9.71	20231024	1.84	N	003000	500	364 억		3990259	N	N	41	N	00	N
99	20231114	150138	57	100.00	KOSPI		의약품	N	N	N	N		N	6030	0	3	0.00	312845810	52048	101.26	5980	6080	5960	7830	4230	6030	6010.72	5.62	0	6299	6170	6100	6040	5970	5910	6095	5965	364	1800	500	4580	10	1	71063049	4285	-172.29	1.36	12	0.07	-35.00	4419.00	9880	20221226	-38.97	5460	20231024	10.44	9480	-36.39	20230209	5460	10.44	20231024	9880	-38.97	20221226	5460	10.44	20231024	1.84	N	003000	500	364 억		3990259	N	N	40	N	00	N
100	20231114	140138	57	100.00	KOSPI		의약품	N	N	N	N		N	6030	0	3	0.00	247465670	41164	80.09	5980	6070	5960	7830	4230	6030	6011.70	5.62	0	7764	6170	6100	6040	5970	5910	6095	5965	364	1800	500	4580	10	1	71063049	4285	-172.29	1.36	12	0.06	-35.00	4419.00	9880	20221226	-38.97	5460	20231024	10.44	9480	-36.39	20230209	5460	10.44	20231024	9880	-38.97	20221226	5460	10.44	20231024	1.84	N	003000	500	364 억		3990259	N	N	40	N	00	N
101	20231114	130139	57	100.00	KOSPI		의약품	N	N	N	N		N	6060	30	2	0.50	125991560	20892	40.65	5980	6070	5980	7830	4230	6030	6030.61	5.62	0	1260	6170	6100	6040	5970	5910	6095	5965	364	1800	500	4580	10	1	71063049	4306	-173.14	1.37	12	0.03	-35.00	4419.00	9880	20221226	-38.66	5460	20231024	10.99	9480	-36.08	20230209	5460	10.99	20231024	9880	-38.66	20221226	5460	10.99	20231024	1.84	N	003000	500	364 억		3990259	N	N	40	N	00	N
102	20231114	120138	57	100.00	KOSPI		의약품	N	N	N	N		N	6050	20	2	0.33	99856770	16565	32.23	5980	6070	5980	7830	4230	6030	6028.18	5.62	0	2701	6170	6100	6040	5970	5910	6095	5965	364	1800	500	4580	10	1	71063049	4299	-172.86	1.37	12	0.02	-35.00	4419.00	9880	20221226	-38.77	5460	20231024	10.81	9480	-36.18	20230209	5460	10.81	20231024	9880	-38.77	20221226	5460	10.81	20231024	1.84	N	003000	500	364 억		3990259	N	N	40	N	00	N
103	20231114	110139	57	100.00	KOSPI		의약품	N	N	N	N		N	6030	0	3	0.00	87592430	14539	28.29	5980	6070	5980	7830	4230	6030	6024.65	5.62	0	3592	6170	6100	6040	5970	5910	6095	5965	364	1800	500	4580	10	1	71063049	4285	-172.29	1.36	12	0.02	-35.00	4419.00	9880	20221226	-38.97	5460	20231024	10.44	9480	-36.39	20230209	5460	10.44	20231024	9880	-38.97	20221226	5460	10.44	20231024	1.84	N	003000	500	364 억		3990259	N	N	40	N	00	N
104	20231114	100138	57	100.00	KOSPI		의약품	N	N	N	N		N	6070	40	2	0.66	64950930	10786	20.98	5980	6070	5980	7830	4230	6030	6021.78	5.62	0	3301	6170	6100	6040	5970	5910	6095	5965	364	1800	500	4580	10	1	71063049	4314	-173.43	1.37	12	0.02	-35.00	4419.00	9880	20221226	-38.56	5460	20231024	11.17	9480	-35.97	20230209	5460	11.17	20231024	9880	-38.56	20221226	5460	11.17	20231024	1.84	N	003000	500	364 억		3990259	N	N	40	N	00	N
105	20231114	090138	57	100.00	KOSPI		의약품	N	N	N	N		N	5980	-50	5	-0.83	8904220	1489	2.90	5980	5980	5980	7830	4230	6030	5980.00	5.62	0	0	6170	6100	6040	5970	5910	6095	5965	364	1800	500	4580	10	1	71063049	4250	-170.86	1.35	12	0.00	-35.00	4419.00	9880	20221226	-39.47	5460	20231024	9.52	9480	-36.92	20230209	5460	9.52	20231024	9880	-39.47	20221226	5460	9.52	20231024	1.84	N	003000	500	364 억		3990259	N	N	40	N	00	N
106	20231113	160138	57	100.00	KOSPI		의약품	N	N	N	N		N	6030	0	3	0.00	310995970	51312	157.54	6030	6110	5980	7830	4230	6030	6060.88	5.63	0	-9550	6196	6112	6036	5952	5876	6110	5950	364	1800	500	4580	10	1	71063049	4285	-172.29	1.36	12	0.07	-35.00	4419.00	9880	20221226	-38.97	5460	20231024	10.44	9480	-36.39	20230209	5460	10.44	20231024	9880	-38.97	20221226	5460	10.44	20231024	1.82	N	003000	500	364 억		4001357	N	N	40	N	00	N
107	20231113	150137	57	100.00	KOSPI		의약품	N	N	N	N		N	6000	-30	5	-0.50	277693430	45776	140.55	6030	6110	5980	7830	4230	6030	6066.35	5.63	0	-6661	6196	6112	6036	5952	5876	6110	5950	364	1800	500	4580	10	1	71063049	4264	-171.43	1.36	12	0.06	-35.00	4419.00	9880	20221226	-39.27	5460	20231024	9.89	9480	-36.71	20230209	5460	9.89	20231024	9880	-39.27	20221226	5460	9.89	20231024	1.82	N	003000	500	364 억		4001357	N	N	15	N	00	N
108	20231113	140138	57	100.00	KOSPI		의약품	N	N	N	N		N	6060	30	2	0.50	250606700	41269	126.71	6030	6110	6000	7830	4230	6030	6072.52	5.63	0	-5826	6196	6112	6036	5952	5876	6110	5950	364	1800	500	4580	10	1	71063049	4306	-173.14	1.37	12	0.06	-35.00	4419.00	9880	20221226	-38.66	5460	20231024	10.99	9480	-36.08	20230209	5460	10.99	20231024	9880	-38.66	20221226	5460	10.99	20231024	1.82	N	003000	500	364 억		4001357	N	N	15	N	00	N
109	20231113	130137	57	100.00	KOSPI		의약품	N	N	N	N		N	6050	20	2	0.33	222267860	36563	112.26	6030	6110	6030	7830	4230	6030	6079.04	5.63	0	-5710	6196	6112	6036	5952	5876	6110	5950	364	1800	500	4580	10	1	71063049	4299	-172.86	1.37	12	0.05	-35.00	4419.00	9880	20221226	-38.77	5460	20231024	10.81	9480	-36.18	20230209	5460	10.81	20231024	9880	-38.77	20221226	5460	10.81	20231024	1.82	N	003000	500	364 억		4001357	N	N	15	N	00	N
110	20231113	120137	57	100.00	KOSPI		의약품	N	N	N	N		N	6080	50	2	0.83	216564430	35619	109.36	6030	6110	6030	7830	4230	6030	6080.03	5.63	0	-5018	6196	6112	6036	5952	5876	6110	5950	364	1800	500	4580	10	1	71063049	4321	-173.71	1.38	12	0.05	-35.00	4419.00	9880	20221226	-38.46	5460	20231024	11.36	9480	-35.86	20230209	5460	11.36	20231024	9880	-38.46	20221226	5460	11.36	20231024	1.82	N	003000	500	364 억		4001357	N	N	15	N	00	N
111	20231113	110136	57	100.00	KOSPI		의약품	N	N	N	N		N	6090	60	2	1.00	185212600	30457	93.51	6030	6110	6030	7830	4230	6030	6081.12	5.63	0	-3102	6196	6112	6036	5952	5876	6110	5950	364	1800	500	4580	10	1	71063049	4328	-174.00	1.38	12	0.04	-35.00	4419.00	9880	20221226	-38.36	5460	20231024	11.54	9480	-35.76	20230209	5460	11.54	20231024	9880	-38.36	20221226	5460	11.54	20231024	1.82	N	003000	500	364 억		4001357	N	N	15	N	00	N
112	20231113	100137	57	100.00	KOSPI		의약품	N	N	N	N		N	6090	60	2	1.00	53952330	8894	27.31	6030	6100	6030	7830	4230	6030	6066.15	5.63	0	-1083	6196	6112	6036	5952	5876	6110	5950	364	1800	500	4580	10	1	71063049	4328	-174.00	1.38	12	0.01	-35.00	4419.00	9880	20221226	-38.36	5460	20231024	11.54	9480	-35.76	20230209	5460	11.54	20231024	9880	-38.36	20221226	5460	11.54	20231024	1.82	N	003000	500	364 억		4001357	N	N	15	N	00	N
113	20231113	090137	57	100.00	KOSPI		의약품	N	N	N	N		N	6080	50	2	0.83	12633820	2090	6.42	6030	6100	6030	7830	4230	6030	6044.89	5.63	0	143	6196	6112	6036	5952	5876	6110	5950	364	1800	500	4580	10	1	71063049	4321	-173.71	1.38	12	0.00	-35.00	4419.00	9880	20221226	-38.46	5460	20231024	11.36	9480	-35.86	20230209	5460	11.36	20231024	9880	-38.46	20221226	5460	11.36	20231024	1.82	N	003000	500	364 억		4001357	N	N	15	N	00	N
114	20231110	160137	57	100.00	KOSPI		의약품	N	N	N	N		N	6030	-40	5	-0.66	194737510	32433	61.23	6030	6120	5960	7890	4250	6070	6004.30	5.64	0	-4456	6276	6172	6106	6002	5936	6140	5970	364	1820	500	4610	10	1	71063049	4285	-172.29	1.36	12	0.05	-35.00	4419.00	9880	20221226	-38.97	5460	20231024	10.44	9480	-36.39	20230209	5460	10.44	20231024	9880	-38.97	20221226	5460	10.44	20231024	1.83	N	003000	500	364 억		4005749	N	N	15	N	00	N
115	20231110	150139	57	100.00	KOSPI		의약품	N	N	N	N		N	6000	-70	5	-1.15	163829740	27280	51.50	6030	6120	5960	7890	4250	6070	6005.49	5.64	0	-5828	6276	6172	6106	6002	5936	6140	5970	364	1820	500	4610	10	1	71063049	4264	-171.43	1.36	12	0.04	-35.00	4419.00	9880	20221226	-39.27	5460	20231024	9.89	9480	-36.71	20230209	5460	9.89	20231024	9880	-39.27	20221226	5460	9.89	20231024	1.83	N	003000	500	364 억		4005749	N	N	24	N	00	N
116	20231110	140138	57	100.00	KOSPI		의약품	N	N	N	N		N	6030	-40	5	-0.66	128707870	21441	40.48	6030	6120	5960	7890	4250	6070	6002.89	5.64	0	-3653	6276	6172	6106	6002	5936	6140	5970	364	1820	500	4610	10	1	71063049	4285	-172.29	1.36	12	0.03	-35.00	4419.00	9880	20221226	-38.97	5460	20231024	10.44	9480	-36.39	20230209	5460	10.44	20231024	9880	-38.97	20221226	5460	10.44	20231024	1.83	N	003000	500	364 억		4005749	N	N	24	N	00	N
117	20231110	130139	57	100.00	KOSPI		의약품	N	N	N	N		N	6010	-60	5	-0.99	120121220	20015	37.78	6030	6120	5960	7890	4250	6070	6001.56	5.64	0	-3251	6276	6172	6106	6002	5936	6140	5970	364	1820	500	4610	10	1	71063049	4271	-171.71	1.36	12	0.03	-35.00	4419.00	9880	20221226	-39.17	5460	20231024	10.07	9480	-36.60	20230209	5460	10.07	20231024	9880	-39.17	20221226	5460	10.07	20231024	1.83	N	003000	500	364 억		4005749	N	N	24	N	00	N
118	20231110	120137	57	100.00	KOSPI		의약품	N	N	N	N		N	6050	-20	5	-0.33	99544720	16594	31.33	6030	6120	5960	7890	4250	6070	5998.84	5.64	0	-2751	6276	6172	6106	6002	5936	6140	5970	364	1820	500	4610	10	1	71063049	4299	-172.86	1.37	12	0.02	-35.00	4419.00	9880	20221226	-38.77	5460	20231024	10.81	9480	-36.18	20230209	5460	10.81	20231024	9880	-38.77	20221226	5460	10.81	20231024	1.83	N	003000	500	364 억		4005749	N	N	24	N	00	N
119	20231110	110138	57	100.00	KOSPI		의약품	N	N	N	N		N	6050	-20	5	-0.33	95436990	15913	30.04	6030	6120	5960	7890	4250	6070	5997.42	5.64	0	-2506	6276	6172	6106	6002	5936	6140	5970	364	1820	500	4610	10	1	71063049	4299	-172.86	1.37	12	0.02	-35.00	4419.00	9880	20221226	-38.77	5460	20231024	10.81	9480	-36.18	20230209	5460	10.81	20231024	9880	-38.77	20221226	5460	10.81	20231024	1.83	N	003000	500	364 억		4005749	N	N	24	N	00	N
120	20231110	100138	57	100.00	KOSPI		의약품	N	N	N	N		N	5990	-80	5	-1.32	71916660	11993	22.64	6030	6120	5960	7890	4250	6070	5996.55	5.64	0	-2526	6276	6172	6106	6002	5936	6140	5970	364	1820	500	4610	10	1	71063049	4257	-171.14	1.36	12	0.02	-35.00	4419.00	9880	20221226	-39.37	5460	20231024	9.71	9480	-36.81	20230209	5460	9.71	20231024	9880	-39.37	20221226	5460	9.71	20231024	1.83	N	003000	500	364 억		4005749	N	N	24	N	00	N
121	20231110	090136	57	100.00	KOSPI		의약품	N	N	N	N		N	6000	-70	5	-1.15	10783030	1789	3.38	6030	6030	6000	7890	4250	6070	6027.41	5.64	0	713	6276	6172	6106	6002	5936	6140	5970	364	1820	500	4610	10	1	71063049	4264	-171.43	1.36	12	0.00	-35.00	4419.00	9880	20221226	-39.27	5460	20231024	9.89	9480	-36.71	20230209	5460	9.89	20231024	9880	-39.27	20221226	5460	9.89	20231024	1.83	N	003000	500	364 억		4005749	N	N	24	N	00	N
122	20231109	160135	57	100.00	KOSPI		의약품	N	N	N	N		N	6070	-130	5	-2.10	319402540	52482	60.97	6200	6210	6040	8060	4340	6200	6085.96	5.66	0	-19397	6346	6272	6186	6112	6026	6310	6150	364	1860	500	4710	10	1	71063049	4314	-173.43	1.37	12	0.07	-35.00	4419.00	9880	20221226	-38.56	5460	20231024	11.17	9480	-35.97	20230209	5460	11.17	20231024	9880	-38.56	20221226	5460	11.17	20231024	1.83	N	003000	500	364 억		4025012	N	N	24	N	00	N
123	20231109	150137	57	100.00	KOSPI		의약품	N	N	N	N		N	6100	-100	5	-1.61	285020460	46831	54.41	6200	6210	6040	8060	4340	6200	6086.15	5.66	0	-18004	6346	6272	6186	6112	6026	6310	6150	364	1860	500	4710	10	1	71063049	4335	-174.29	1.38	12	0.07	-35.00	4419.00	9880	20221226	-38.26	5460	20231024	11.72	9480	-35.65	20230209	5460	11.72	20231024	9880	-38.26	20221226	5460	11.72	20231024	1.83	N	003000	500	364 억		4025012	N	N	5	N	00	N
124	20231109	140136	57	100.00	KOSPI		의약품	N	N	N	N		N	6070	-130	5	-2.10	243100580	39953	46.42	6200	6210	6040	8060	4340	6200	6084.66	5.66	0	-16651	6346	6272	6186	6112	6026	6310	6150	364	1860	500	4710	10	1	71063049	4314	-173.43	1.37	12	0.06	-35.00	4419.00	9880	20221226	-38.56	5460	20231024	11.17	9480	-35.97	20230209	5460	11.17	20231024	9880	-38.56	20221226	5460	11.17	20231024	1.83	N	003000	500	364 억		4025012	N	N	5	N	00	N
125	20231109	130136	57	100.00	KOSPI		의약품	N	N	N	N		N	6080	-120	5	-1.94	168386760	27608	32.08	6200	6210	6050	8060	4340	6200	6099.20	5.66	0	-10014	6346	6272	6186	6112	6026	6310	6150	364	1860	500	4710	10	1	71063049	4321	-173.71	1.38	12	0.04	-35.00	4419.00	9880	20221226	-38.46	5460	20231024	11.36	9480	-35.86	20230209	5460	11.36	20231024	9880	-38.46	20221226	5460	11.36	20231024	1.83	N	003000	500	364 억		4025012	N	N	5	N	00	N
126	20231109	120136	57	100.00	KOSPI		의약품	N	N	N	N		N	6080	-120	5	-1.94	141972190	23249	27.01	6200	6210	6060	8060	4340	6200	6106.59	5.66	0	-6808	6346	6272	6186	6112	6026	6310	6150	364	1860	500	4710	10	1	71063049	4321	-173.71	1.38	12	0.03	-35.00	4419.00	9880	20221226	-38.46	5460	20231024	11.36	9480	-35.86	20230209	5460	11.36	20231024	9880	-38.46	20221226	5460	11.36	20231024	1.83	N	003000	500	364 억		4025012	N	N	5	N	00	N
127	20231109	110136	57	100.00	KOSPI		의약품	N	N	N	N		N	6120	-80	5	-1.29	92681860	15140	17.59	6200	6210	6070	8060	4340	6200	6121.66	5.66	0	-4441	6346	6272	6186	6112	6026	6310	6150	364	1860	500	4710	10	1	71063049	4349	-174.86	1.38	12	0.02	-35.00	4419.00	9880	20221226	-38.06	5460	20231024	12.09	9480	-35.44	20230209	5460	12.09	20231024	9880	-38.06	20221226	5460	12.09	20231024	1.83	N	003000	500	364 억		4025012	N	N	5	N	00	N
128	20231109	100136	57	100.00	KOSPI		의약품	N	N	N	N		N	6120	-80	5	-1.29	62147550	10135	11.78	6200	6210	6090	8060	4340	6200	6131.97	5.66	0	-3289	6346	6272	6186	6112	6026	6310	6150	364	1860	500	4710	10	1	71063049	4349	-174.86	1.38	12	0.01	-35.00	4419.00	9880	20221226	-38.06	5460	20231024	12.09	9480	-35.44	20230209	5460	12.09	20231024	9880	-38.06	20221226	5460	12.09	20231024	1.83	N	003000	500	364 억		4025012	N	N	5	N	00	N
129	20231109	090135	57	100.00	KOSPI		의약품	N	N	N	N		N	6190	-10	5	-0.16	8053690	1299	1.51	6200	6200	6190	8060	4340	6200	6199.92	5.66	0	-11	6346	6272	6186	6112	6026	6310	6150	364	1860	500	4710	10	1	71063049	4399	-176.86	1.40	12	0.00	-35.00	4419.00	9880	20221226	-37.35	5460	20231024	13.37	9480	-34.70	20230209	5460	13.37	20231024	9880	-37.35	20221226	5460	13.37	20231024	1.83	N	003000	500	364 억		4025012	N	N	5	N	00	N
130	20231108	160136	57	100.00	KOSPI		의약품	N	N	N	N		N	6200	90	2	1.47	531383440	86053	93.25	6160	6260	6100	7940	4280	6110	6175.07	5.64	0	17701	6183	6146	6083	6046	5983	6165	6065	364	1830	500	4640	10	1	71063049	4406	-177.14	1.40	12	0.12	-35.00	4419.00	9880	20221226	-37.25	5460	20231024	13.55	9480	-34.60	20230209	5460	13.55	20231024	9880	-37.25	20221226	5460	13.55	20231024	1.82	N	003000	500	364 억		4007430	N	N	5	N	00	N
131	20231108	150136	57	100.00	KOSPI		의약품	N	N	N	N		N	6200	90	2	1.47	461005450	74676	80.92	6160	6260	6100	7940	4280	6110	6173.41	5.64	0	16730	6183	6146	6083	6046	5983	6165	6065	364	1830	500	4640	10	1	71063049	4406	-177.14	1.40	12	0.11	-35.00	4419.00	9880	20221226	-37.25	5460	20231024	13.55	9480	-34.60	20230209	5460	13.55	20231024	9880	-37.25	20221226	5460	13.55	20231024	1.82	N	003000	500	364 억		4007430	N	N	0	N	00	N
132	20231108	140135	57	100.00	KOSPI		의약품	N	N	N	N		N	6230	120	2	1.96	413595430	67032	72.64	6160	6260	6100	7940	4280	6110	6170.12	5.64	0	13316	6183	6146	6083	6046	5983	6165	6065	364	1830	500	4640	10	1	71063049	4427	-178.00	1.41	12	0.09	-35.00	4419.00	9880	20221226	-36.94	5460	20231024	14.10	9480	-34.28	20230209	5460	14.10	20231024	9880	-36.94	20221226	5460	14.10	20231024	1.82	N	003000	500	364 억		4007430	N	N	0	N	00	N
133	20231108	130136	57	100.00	KOSPI		의약품	N	N	N	N		N	6240	130	2	2.13	387740920	62887	68.15	6160	6240	6100	7940	4280	6110	6165.68	5.64	0	14079	6183	6146	6083	6046	5983	6165	6065	364	1830	500	4640	10	1	71063049	4434	-178.29	1.41	12	0.09	-35.00	4419.00	9880	20221226	-36.84	5460	20231024	14.29	9480	-34.18	20230209	5460	14.29	20231024	9880	-36.84	20221226	5460	14.29	20231024	1.82	N	003000	500	364 억		4007430	N	N	0	N	00	N
134	20231108	120136	57	100.00	KOSPI		의약품	N	N	N	N		N	6210	100	2	1.64	305199920	49620	53.77	6160	6220	6100	7940	4280	6110	6150.74	5.64	0	17173	6183	6146	6083	6046	5983	6165	6065	364	1830	500	4640	10	1	71063049	4413	-177.43	1.41	12	0.07	-35.00	4419.00	9880	20221226	-37.15	5460	20231024	13.74	9480	-34.49	20230209	5460	13.74	20231024	9880	-37.15	20221226	5460	13.74	20231024	1.82	N	003000	500	364 억		4007430	N	N	0	N	00	N
135	20231108	110135	57	100.00	KOSPI		의약품	N	N	N	N		N	6150	40	2	0.65	210539640	34325	37.20	6160	6210	6100	7940	4280	6110	6133.71	5.64	0	12751	6183	6146	6083	6046	5983	6165	6065	364	1830	500	4640	10	1	71063049	4370	-175.71	1.39	12	0.05	-35.00	4419.00	9880	20221226	-37.75	5460	20231024	12.64	9480	-35.13	20230209	5460	12.64	20231024	9880	-37.75	20221226	5460	12.64	20231024	1.82	N	003000	500	364 억		4007430	N	N	0	N	00	N
136	20231108	100135	57	100.00	KOSPI		의약품	N	N	N	N		N	6130	20	2	0.33	185593730	30255	32.79	6160	6210	6100	7940	4280	6110	6134.32	5.64	0	11633	6183	6146	6083	6046	5983	6165	6065	364	1830	500	4640	10	1	71063049	4356	-175.14	1.39	12	0.04	-35.00	4419.00	9880	20221226	-37.96	5460	20231024	12.27	9480	-35.34	20230209	5460	12.27	20231024	9880	-37.96	20221226	5460	12.27	20231024	1.82	N	003000	500	364 억		4007430	N	N	0	N	00	N
137	20231108	090136	57	100.00	KOSPI		의약품	N	N	N	N		N	6170	60	2	0.98	2520550	409	0.44	6160	6170	6160	7940	4280	6110	6162.71	5.64	0	-80	6183	6146	6083	6046	5983	6165	6065	364	1830	500	4640	10	1	71063049	4385	-176.29	1.40	12	0.00	-35.00	4419.00	9880	20221226	-37.55	5460	20231024	13.00	9480	-34.92	20230209	5460	13.00	20231024	9880	-37.55	20221226	5460	13.00	20231024	1.82	N	003000	500	364 억		4007430	N	N	0	N	00	N
138	20231107	160135	57	100.00	KOSPI		의약품	N	N	N	N		N	6110	50	2	0.83	555474530	91376	120.54	6020	6120	6020	7870	4250	6060	6078.57	5.61	0	18755	6153	6106	6043	5996	5933	6130	6020	364	1810	500	4600	10	1	71063049	4342	-174.57	1.38	12	0.13	-35.00	4419.00	9880	20221226	-38.16	5460	20231024	11.90	9480	-35.55	20230209	5460	11.90	20231024	9880	-38.16	20221226	5460	11.90	20231024	1.83	N	003000	500	364 억		3989672	N	N	11	N	00	N
139	20231107	150136	57	100.00	KOSPI		의약품	N	N	N	N		N	6110	50	2	0.83	470696340	77495	102.23	6020	6120	6020	7870	4250	6060	6073.89	5.61	0	12819	6153	6106	6043	5996	5933	6130	6020	364	1810	500	4600	10	1	71063049	4342	-174.57	1.38	12	0.11	-35.00	4419.00	9880	20221226	-38.16	5460	20231024	11.90	9480	-35.55	20230209	5460	11.90	20231024	9880	-38.16	20221226	5460	11.90	20231024	1.83	N	003000	500	364 억		3989672	N	N	11	N	00	N
140	20231107	140136	57	100.00	KOSPI		의약품	N	N	N	N		N	6090	30	2	0.50	382756950	63091	83.23	6020	6110	6020	7870	4250	6060	6066.74	5.61	0	10232	6153	6106	6043	5996	5933	6130	6020	364	1810	500	4600	10	1	71063049	4328	-174.00	1.38	12	0.09	-35.00	4419.00	9880	20221226	-38.36	5460	20231024	11.54	9480	-35.76	20230209	5460	11.54	20231024	9880	-38.36	20221226	5460	11.54	20231024	1.83	N	003000	500	364 억		3989672	N	N	11	N	00	N
141	20231107	130136	57	100.00	KOSPI		의약품	N	N	N	N		N	6070	10	2	0.17	352386130	58093	76.63	6020	6110	6020	7870	4250	6060	6065.90	5.61	0	9069	6153	6106	6043	5996	5933	6130	6020	364	1810	500	4600	10	1	71063049	4314	-173.43	1.37	12	0.08	-35.00	4419.00	9880	20221226	-38.56	5460	20231024	11.17	9480	-35.97	20230209	5460	11.17	20231024	9880	-38.56	20221226	5460	11.17	20231024	1.83	N	003000	500	364 억		3989672	N	N	11	N	00	N
142	20231107	120135	57	100.00	KOSPI		의약품	N	N	N	N		N	6090	30	2	0.50	276422930	45516	60.04	6020	6110	6020	7870	4250	6060	6073.09	5.61	0	8603	6153	6106	6043	5996	5933	6130	6020	364	1810	500	4600	10	1	71063049	4328	-174.00	1.38	12	0.06	-35.00	4419.00	9880	20221226	-38.36	5460	20231024	11.54	9480	-35.76	20230209	5460	11.54	20231024	9880	-38.36	20221226	5460	11.54	20231024	1.83	N	003000	500	364 억		3989672	N	N	11	N	00	N
143	20231107	110136	57	100.00	KOSPI		의약품	N	N	N	N		N	6080	20	2	0.33	236624590	38973	51.41	6020	6110	6020	7870	4250	6060	6071.50	5.61	0	7623	6153	6106	6043	5996	5933	6130	6020	364	1810	500	4600	10	1	71063049	4321	-173.71	1.38	12	0.05	-35.00	4419.00	9880	20221226	-38.46	5460	20231024	11.36	9480	-35.86	20230209	5460	11.36	20231024	9880	-38.46	20221226	5460	11.36	20231024	1.83	N	003000	500	364 억		3989672	N	N	11	N	00	N
144	20231107	100137	57	100.00	KOSPI		의약품	N	N	N	N		N	6080	20	2	0.33	197105590	32462	42.82	6020	6110	6020	7870	4250	6060	6071.89	5.61	0	5943	6153	6106	6043	5996	5933	6130	6020	364	1810	500	4600	10	1	71063049	4321	-173.71	1.38	12	0.05	-35.00	4419.00	9880	20221226	-38.46	5460	20231024	11.36	9480	-35.86	20230209	5460	11.36	20231024	9880	-38.46	20221226	5460	11.36	20231024	1.83	N	003000	500	364 억		3989672	N	N	11	N	00	N
145	20231107	090134	57	100.00	KOSPI		의약품	N	N	N	N		N	6100	40	2	0.66	8928360	1483	1.96	6020	6100	6020	7870	4250	6060	6020.47	5.61	0	269	6153	6106	6043	5996	5933	6130	6020	364	1810	500	4600	10	1	71063049	4335	-174.29	1.38	12	0.00	-35.00	4419.00	9880	20221226	-38.26	5460	20231024	11.72	9480	-35.65	20230209	5460	11.72	20231024	9880	-38.26	20221226	5460	11.72	20231024	1.83	N	003000	500	364 억		3989672	N	N	11	N	00	N
146	20231106	160134	57	100.00	KOSPI		의약품	N	N	N	N		N	6060	70	2	1.17	452664540	74938	86.81	6050	6090	5980	7780	4200	5990	6040.52	5.61	0	6298	6163	6076	5943	5856	5723	6120	5900	364	1790	500	4550	10	1	71063049	4306	-173.14	1.37	12	0.11	-35.00	4419.00	9880	20221226	-38.66	5460	20231024	10.99	9480	-36.08	20230209	5460	10.99	20231024	9880	-38.66	20221226	5460	10.99	20231024	1.82	N	003000	500	364 억		3983592	N	N	11	N	00	N
147	20231106	150133	57	100.00	KOSPI		의약품	N	N	N	N		N	6050	60	2	1.00	371650160	61596	71.35	6050	6080	5980	7780	4200	5990	6033.67	5.61	0	5047	6163	6076	5943	5856	5723	6120	5900	364	1790	500	4550	10	1	71063049	4299	-172.86	1.37	12	0.09	-35.00	4419.00	9880	20221226	-38.77	5460	20231024	10.81	9480	-36.18	20230209	5460	10.81	20231024	9880	-38.77	20221226	5460	10.81	20231024	1.82	N	003000	500	364 억		3983592	N	N	0	N	00	N
148	20231106	140134	57	100.00	KOSPI		의약품	N	N	N	N		N	6040	50	2	0.83	328737650	54495	63.13	6050	6080	5980	7780	4200	5990	6032.44	5.61	0	6453	6163	6076	5943	5856	5723	6120	5900	364	1790	500	4550	10	1	71063049	4292	-172.57	1.37	12	0.08	-35.00	4419.00	9880	20221226	-38.87	5460	20231024	10.62	9480	-36.29	20230209	5460	10.62	20231024	9880	-38.87	20221226	5460	10.62	20231024	1.82	N	003000	500	364 억		3983592	N	N	0	N	00	N
149	20231106	130134	57	100.00	KOSPI		의약품	N	N	N	N		N	6040	50	2	0.83	281079140	46636	54.02	6050	6080	5980	7780	4200	5990	6027.09	5.61	0	8592	6163	6076	5943	5856	5723	6120	5900	364	1790	500	4550	10	1	71063049	4292	-172.57	1.37	12	0.07	-35.00	4419.00	9880	20221226	-38.87	5460	20231024	10.62	9480	-36.29	20230209	5460	10.62	20231024	9880	-38.87	20221226	5460	10.62	20231024	1.82	N	003000	500	364 억		3983592	N	N	0	N	00	N
150	20231106	120135	57	100.00	KOSPI		의약품	N	N	N	N		N	6030	40	2	0.67	182729380	30307	35.11	6050	6070	5980	7780	4200	5990	6029.28	5.61	0	1812	6163	6076	5943	5856	5723	6120	5900	364	1790	500	4550	10	1	71063049	4285	-172.29	1.36	12	0.04	-35.00	4419.00	9880	20221226	-38.97	5460	20231024	10.44	9480	-36.39	20230209	5460	10.44	20231024	9880	-38.97	20221226	5460	10.44	20231024	1.82	N	003000	500	364 억		3983592	N	N	0	N	00	N
151	20231106	110135	57	100.00	KOSPI		의약품	N	N	N	N		N	6030	40	2	0.67	145012220	24061	27.87	6050	6070	5980	7780	4200	5990	6026.86	5.61	0	1054	6163	6076	5943	5856	5723	6120	5900	364	1790	500	4550	10	1	71063049	4285	-172.29	1.36	12	0.03	-35.00	4419.00	9880	20221226	-38.97	5460	20231024	10.44	9480	-36.39	20230209	5460	10.44	20231024	9880	-38.97	20221226	5460	10.44	20231024	1.82	N	003000	500	364 억		3983592	N	N	0	N	00	N
152	20231106	100131	57	100.00	KOSPI		의약품	N	N	N	N		N	6050	60	2	1.00	105081080	17435	20.20	6050	6070	5980	7780	4200	5990	6027.02	5.61	0	1109	6163	6076	5943	5856	5723	6120	5900	364	1790	500	4550	10	1	71063049	4299	-172.86	1.37	12	0.02	-35.00	4419.00	9880	20221226	-38.77	5460	20231024	10.81	9480	-36.18	20230209	5460	10.81	20231024	9880	-38.77	20221226	5460	10.81	20231024	1.82	N	003000	500	364 억		3983592	N	N	0	N	00	N
153	20231106	090135	57	100.00	KOSPI		의약품	N	N	N	N		N	6060	70	2	1.17	11997810	1981	2.29	6050	6060	6050	7780	4200	5990	6056.44	5.61	0	-32	6163	6076	5943	5856	5723	6120	5900	364	1790	500	4550	10	1	71063049	4306	-173.14	1.37	12	0.00	-35.00	4419.00	9880	20221226	-38.66	5460	20231024	10.99	9480	-36.08	20230209	5460	10.99	20231024	9880	-38.66	20221226	5460	10.99	20231024	1.82	N	003000	500	364 억		3983592	N	N	0	N	00	N
154	20231103	160133	57	100.00	KOSPI		의약품	N	N	N	N		N	5990	190	2	3.28	511835570	86252	153.02	5810	6030	5810	7540	4060	5800	5934.18	5.59	0	14838	5920	5860	5770	5710	5620	5890	5740	364	1740	500	4400	10	1	71063049	4257	-171.14	1.36	12	0.12	-35.00	4419.00	9880	20221226	-39.37	5460	20231024	9.71	9480	-36.81	20230209	5460	9.71	20231024	9880	-39.37	20221226	5460	9.71	20231024	1.82	N	003000	500	364 억		3973389	N	N	0	N	00	N
155	20231103	150133	57	100.00	KOSPI		의약품	N	N	N	N		N	6010	210	2	3.62	481628440	81217	144.09	5810	6030	5810	7540	4060	5800	5930.14	5.59	0	14091	5920	5860	5770	5710	5620	5890	5740	364	1740	500	4400	10	1	71063049	4271	-171.71	1.36	12	0.11	-35.00	4419.00	9880	20221226	-39.17	5460	20231024	10.07	9480	-36.60	20230209	5460	10.07	20231024	9880	-39.17	20221226	5460	10.07	20231024	1.82	N	003000	500	364 억		3973389	N	N	0	N	00	N
156	20231103	140133	57	100.00	KOSPI		의약품	N	N	N	N		N	6010	210	2	3.62	412343130	69672	123.60	5810	6010	5810	7540	4060	5800	5918.35	5.59	0	11533	5920	5860	5770	5710	5620	5890	5740	364	1740	500	4400	10	1	71063049	4271	-171.71	1.36	12	0.10	-35.00	4419.00	9880	20221226	-39.17	5460	20231024	10.07	9480	-36.60	20230209	5460	10.07	20231024	9880	-39.17	20221226	5460	10.07	20231024	1.82	N	003000	500	364 억		3973389	N	N	0	N	00	N
157	20231103	130133	57	100.00	KOSPI		의약품	N	N	N	N		N	5970	170	2	2.93	337447200	57157	101.40	5810	5990	5810	7540	4060	5800	5903.86	5.59	0	8885	5920	5860	5770	5710	5620	5890	5740	364	1740	500	4400	10	1	71063049	4242	-170.57	1.35	12	0.08	-35.00	4419.00	9880	20221226	-39.57	5460	20231024	9.34	9480	-37.03	20230209	5460	9.34	20231024	9880	-39.57	20221226	5460	9.34	20231024	1.82	N	003000	500	364 억		3973389	N	N	0	N	00	N
158	20231103	120133	57	100.00	KOSPI		의약품	N	N	N	N		N	5960	160	2	2.76	300300790	50933	90.36	5810	5980	5810	7540	4060	5800	5896.00	5.59	0	8983	5920	5860	5770	5710	5620	5890	5740	364	1740	500	4400	10	1	71063049	4235	-170.29	1.35	12	0.07	-35.00	4419.00	9880	20221226	-39.68	5460	20231024	9.16	9480	-37.13	20230209	5460	9.16	20231024	9880	-39.68	20221226	5460	9.16	20231024	1.82	N	003000	500	364 억		3973389	N	N	0	N	00	N
159	20231103	110134	57	100.00	KOSPI		의약품	N	N	N	N		N	5940	140	2	2.41	206794590	35218	62.48	5810	5950	5810	7540	4060	5800	5871.84	5.59	0	3077	5920	5860	5770	5710	5620	5890	5740	364	1740	500	4400	10	1	71063049	4221	-169.71	1.34	12	0.05	-35.00	4419.00	9880	20221226	-39.88	5460	20231024	8.79	9480	-37.34	20230209	5460	8.79	20231024	9880	-39.88	20221226	5460	8.79	20231024	1.82	N	003000	500	364 억		3973389	N	N	0	N	00	N
160	20231103	100133	57	100.00	KOSPI		의약품	N	N	N	N		N	5870	70	2	1.21	120711100	20636	36.61	5810	5880	5810	7540	4060	5800	5849.54	5.59	0	-721	5920	5860	5770	5710	5620	5890	5740	364	1740	500	4400	10	1	71063049	4171	-167.71	1.33	12	0.03	-35.00	4419.00	9880	20221226	-40.59	5460	20231024	7.51	9480	-38.08	20230209	5460	7.51	20231024	9880	-40.59	20221226	5460	7.51	20231024	1.82	N	003000	500	364 억		3973389	N	N	0	N	00	N
161	20231103	090133	57	100.00	KOSPI		의약품	N	N	N	N		N	5820	20	2	0.34	2957660	509	0.90	5810	5850	5810	7540	4060	5800	5810.73	5.59	0	92	5920	5860	5770	5710	5620	5890	5740	364	1740	500	4400	10	1	71063049	4136	-166.29	1.32	12	0.00	-35.00	4419.00	9880	20221226	-41.09	5460	20231024	6.59	9480	-38.61	20230209	5460	6.59	20231024	9880	-41.09	20221226	5460	6.59	20231024	1.82	N	003000	500	364 억		3973389	N	N	0	N	00	N
162	20231102	160133	57	100.00	KOSPI		의약품	N	N	N	N		N	5800	120	2	2.11	321941510	55796	175.64	5780	5830	5680	7380	3980	5680	5769.89	5.59	0	2131	5793	5736	5703	5646	5613	5720	5630	364	1700	500	4310	10	1	71063049	4122	-165.71	1.31	12	0.08	-35.00	4419.00	9880	20221226	-41.30	5460	20231024	6.23	9480	-38.82	20230209	5460	6.23	20231024	9880	-41.30	20221226	5460	6.23	20231024	1.83	N	003000	500	364 억		3971305	N	N	0	N	00	N
163	20231102	150134	57	100.00	KOSPI		의약품	N	N	N	N		N	5810	130	2	2.29	298059280	51680	162.68	5780	5830	5680	7380	3980	5680	5767.40	5.59	0	-103	5793	5736	5703	5646	5613	5720	5630	364	1700	500	4310	10	1	71063049	4129	-166.00	1.31	12	0.07	-35.00	4419.00	9880	20221226	-41.19	5460	20231024	6.41	9480	-38.71	20230209	5460	6.41	20231024	9880	-41.19	20221226	5460	6.41	20231024	1.83	N	003000	500	364 억		3971305	N	N	0	N	00	N
164	20231102	140133	57	100.00	KOSPI		의약품	N	N	N	N		N	5790	110	2	1.94	259754400	45072	141.88	5780	5830	5680	7380	3980	5680	5763.10	5.59	0	-1946	5793	5736	5703	5646	5613	5720	5630	364	1700	500	4310	10	1	71063049	4115	-165.43	1.31	12	0.06	-35.00	4419.00	9880	20221226	-41.40	5460	20231024	6.04	9480	-38.92	20230209	5460	6.04	20231024	9880	-41.40	20221226	5460	6.04	20231024	1.83	N	003000	500	364 억		3971305	N	N	0	N	00	N
165	20231102	130132	57	100.00	KOSPI		의약품	N	N	N	N		N	5780	100	2	1.76	200364060	34812	109.58	5780	5830	5680	7380	3980	5680	5755.60	5.59	0	-1273	5793	5736	5703	5646	5613	5720	5630	364	1700	500	4310	10	1	71063049	4107	-165.14	1.31	12	0.05	-35.00	4419.00	9880	20221226	-41.50	5460	20231024	5.86	9480	-39.03	20230209	5460	5.86	20231024	9880	-41.50	20221226	5460	5.86	20231024	1.83	N	003000	500	364 억		3971305	N	N	0	N	00	N
166	20231102	120132	57	100.00	KOSPI		의약품	N	N	N	N		N	5770	90	2	1.58	187494330	32581	102.56	5780	5830	5680	7380	3980	5680	5754.71	5.59	0	-1012	5793	5736	5703	5646	5613	5720	5630	364	1700	500	4310	10	1	71063049	4100	-164.86	1.31	12	0.05	-35.00	4419.00	9880	20221226	-41.60	5460	20231024	5.68	9480	-39.14	20230209	5460	5.68	20231024	9880	-41.60	20221226	5460	5.68	20231024	1.83	N	003000	500	364 억		3971305	N	N	0	N	00	N
167	20231102	110131	57	100.00	KOSPI		의약품	N	N	N	N		N	5750	70	2	1.23	160344020	27871	87.73	5780	5830	5680	7380	3980	5680	5753.08	5.59	0	150	5793	5736	5703	5646	5613	5720	5630	364	1700	500	4310	10	1	71063049	4086	-164.29	1.30	12	0.04	-35.00	4419.00	9880	20221226	-41.80	5460	20231024	5.31	9480	-39.35	20230209	5460	5.31	20231024	9880	-41.80	20221226	5460	5.31	20231024	1.83	N	003000	500	364 억		3971305	N	N	0	N	00	N
168	20231102	100133	57	100.00	KOSPI		의약품	N	N	N	N		N	5780	100	2	1.76	64959920	11243	35.39	5780	5830	5680	7380	3980	5680	5777.81	5.59	0	687	5793	5736	5703	5646	5613	5720	5630	364	1700	500	4310	10	1	71063049	4107	-165.14	1.31	12	0.02	-35.00	4419.00	9880	20221226	-41.50	5460	20231024	5.86	9480	-39.03	20230209	5460	5.86	20231024	9880	-41.50	20221226	5460	5.86	20231024	1.83	N	003000	500	364 억		3971305	N	N	0	N	00	N
169	20231102	090132	57	100.00	KOSPI		의약품	N	N	N	N		N	5800	120	2	2.11	2849750	493	1.55	5780	5800	5780	7380	3980	5680	5780.43	5.59	0	-58	5793	5736	5703	5646	5613	5720	5630	364	1700	500	4310	10	1	71063049	4122	-165.71	1.31	12	0.00	-35.00	4419.00	9880	20221226	-41.30	5460	20231024	6.23	9480	-38.82	20230209	5460	6.23	20231024	9880	-41.30	20221226	5460	6.23	20231024	1.83	N	003000	500	364 억		3971305	N	N	0	N	00	N
170	20231101	160132	57	100.00	KOSPI		의약품	N	N	N	N		N	5680	0	3	0.00	180928340	31689	44.11	5690	5760	5670	7380	3980	5680	5709.60	5.58	0	6762	5980	5830	5750	5600	5520	5790	5560	364	1700	500	4310	10	1	71063049	4036	-162.29	1.29	12	0.04	-35.00	4419.00	9880	20221226	-42.51	5460	20231024	4.03	9480	-40.08	20230209	5460	4.03	20231024	9880	-42.51	20221226	5460	4.03	20231024	1.83	N	003000	500	364 억		3964514	N	N	0	N	00	N
171	20231101	150132	57	100.00	KOSPI		의약품	N	N	N	N		N	5710	30	2	0.53	153072850	26797	37.30	5690	5760	5670	7380	3980	5680	5712.31	5.58	0	4155	5980	5830	5750	5600	5520	5790	5560	364	1700	500	4310	10	1	71063049	4058	-163.14	1.29	12	0.04	-35.00	4419.00	9880	20221226	-42.21	5460	20231024	4.58	9480	-39.77	20230209	5460	4.58	20231024	9880	-42.21	20221226	5460	4.58	20231024	1.83	N	003000	500	364 억		3964514	N	N	0	N	00	N
172	20231101	140132	57	100.00	KOSPI		의약품	N	N	N	N		N	5700	20	2	0.35	127722100	22367	31.14	5690	5760	5670	7380	3980	5680	5710.29	5.58	0	3067	5980	5830	5750	5600	5520	5790	5560	364	1700	500	4310	10	1	71063049	4051	-162.86	1.29	12	0.03	-35.00	4419.00	9880	20221226	-42.31	5460	20231024	4.40	9480	-39.87	20230209	5460	4.40	20231024	9880	-42.31	20221226	5460	4.40	20231024	1.83	N	003000	500	364 억		3964514	N	N	0	N	00	N
173	20231101	130133	57	100.00	KOSPI		의약품	N	N	N	N		N	5710	30	2	0.53	118171840	20690	28.80	5690	5760	5670	7380	3980	5680	5711.54	5.58	0	2329	5980	5830	5750	5600	5520	5790	5560	364	1700	500	4310	10	1	71063049	4058	-163.14	1.29	12	0.03	-35.00	4419.00	9880	20221226	-42.21	5460	20231024	4.58	9480	-39.77	20230209	5460	4.58	20231024	9880	-42.21	20221226	5460	4.58	20231024	1.83	N	003000	500	364 억		3964514	N	N	0	N	00	N
174	20231101	120134	57	100.00	KOSPI		의약품	N	N	N	N		N	5720	40	2	0.70	112945350	19778	27.53	5690	5760	5670	7380	3980	5680	5710.66	5.58	0	2479	5980	5830	5750	5600	5520	5790	5560	364	1700	500	4310	10	1	71063049	4065	-163.43	1.29	12	0.03	-35.00	4419.00	9880	20221226	-42.11	5460	20231024	4.76	9480	-39.66	20230209	5460	4.76	20231024	9880	-42.11	20221226	5460	4.76	20231024	1.83	N	003000	500	364 억		3964514	N	N	0	N	00	N
175	20231101	110134	57	100.00	KOSPI		의약품	N	N	N	N		N	5690	10	2	0.18	95564130	16731	23.29	5690	5760	5670	7380	3980	5680	5711.80	5.58	0	1503	5980	5830	5750	5600	5520	5790	5560	364	1700	500	4310	10	1	71063049	4043	-162.57	1.29	12	0.02	-35.00	4419.00	9880	20221226	-42.41	5460	20231024	4.21	9480	-39.98	20230209	5460	4.21	20231024	9880	-42.41	20221226	5460	4.21	20231024	1.83	N	003000	500	364 억		3964514	N	N	0	N	00	N
176	20231101	100133	57	100.00	KOSPI		의약품	N	N	N	N		N	5740	60	2	1.06	60288850	10542	14.67	5690	5760	5690	7380	3980	5680	5718.92	5.58	0	2559	5980	5830	5750	5600	5520	5790	5560	364	1700	500	4310	10	1	71063049	4079	-164.00	1.30	12	0.01	-35.00	4419.00	9880	20221226	-41.90	5460	20231024	5.13	9480	-39.45	20230209	5460	5.13	20231024	9880	-41.90	20221226	5460	5.13	20231024	1.83	N	003000	500	364 억		3964514	N	N	0	N	00	N
177	20231101	090133	57	100.00	KOSPI		의약품	N	N	N	N		N	5720	40	2	0.70	12555200	2196	3.06	5690	5720	5690	7380	3980	5680	5717.30	5.58	0	0	5980	5830	5750	5600	5520	5790	5560	364	1700	500	4310	10	1	71063049	4065	-163.43	1.29	12	0.00	-35.00	4419.00	9880	20221226	-42.11	5460	20231024	4.76	9480	-39.66	20230209	5460	4.76	20231024	9880	-42.11	20221226	5460	4.76	20231024	1.83	N	003000	500	364 억		3964514	N	N	0	N	00	N