KissMeData/004720/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	160203	57	100.00	KOSPI		의약품	N	N	N	N		N	6060	0	3	0.00	829448690	136672	101.42	6060	6110	5980	7870	4250	6060	6068.91	2.43	0	-10813	6173	6116	6023	5966	5873	6145	5995	90	1810	500	4600	10	1	18002469	1091	1.36	0.46	12	0.76	4461.00	13121.00	7980	20221215	-24.06	5280	20230726	14.77	7450	-18.66	20230414	5280	14.77	20230726	7980	-24.06	20221215	5280	14.77	20230726	3.22	N	004720	500	90 억		436618	N	N	0	N	00	N
3	20231130	150203	57	100.00	KOSPI		의약품	N	N	N	N		N	6080	20	2	0.33	741519170	122197	90.68	6060	6110	5980	7870	4250	6060	6068.23	2.43	0	-10568	6173	6116	6023	5966	5873	6145	5995	90	1810	500	4600	10	1	18002469	1095	1.36	0.46	12	0.68	4461.00	13121.00	7980	20221215	-23.81	5280	20230726	15.15	7450	-18.39	20230414	5280	15.15	20230726	7980	-23.81	20221215	5280	15.15	20230726	3.22	N	004720	500	90 억		436618	N	N	0	N	00	N
4	20231130	140204	57	100.00	KOSPI		의약품	N	N	N	N		N	6080	20	2	0.33	681043090	112238	83.29	6060	6110	5980	7870	4250	6060	6067.85	2.43	0	-10347	6173	6116	6023	5966	5873	6145	5995	90	1810	500	4600	10	1	18002469	1095	1.36	0.46	12	0.62	4461.00	13121.00	7980	20221215	-23.81	5280	20230726	15.15	7450	-18.39	20230414	5280	15.15	20230726	7980	-23.81	20221215	5280	15.15	20230726	3.22	N	004720	500	90 억		436618	N	N	0	N	00	N
5	20231130	130203	57	100.00	KOSPI		의약품	N	N	N	N		N	6050	-10	5	-0.17	613349940	101064	75.00	6060	6110	5980	7870	4250	6060	6068.93	2.43	0	-9839	6173	6116	6023	5966	5873	6145	5995	90	1810	500	4600	10	1	18002469	1089	1.36	0.46	12	0.56	4461.00	13121.00	7980	20221215	-24.19	5280	20230726	14.58	7450	-18.79	20230414	5280	14.58	20230726	7980	-24.19	20221215	5280	14.58	20230726	3.22	N	004720	500	90 억		436618	N	N	0	N	00	N
6	20231130	120205	57	100.00	KOSPI		의약품	N	N	N	N		N	6090	30	2	0.50	530377470	87384	64.84	6060	6110	5980	7870	4250	6060	6069.51	2.43	0	-8885	6173	6116	6023	5966	5873	6145	5995	90	1810	500	4600	10	1	18002469	1096	1.37	0.46	12	0.49	4461.00	13121.00	7980	20221215	-23.68	5280	20230726	15.34	7450	-18.26	20230414	5280	15.34	20230726	7980	-23.68	20221215	5280	15.34	20230726	3.22	N	004720	500	90 억		436618	N	N	0	N	00	N
7	20231130	110203	57	100.00	KOSPI		의약품	N	N	N	N		N	6090	30	2	0.50	346581240	57177	42.43	6060	6100	5980	7870	4250	6060	6061.55	2.43	0	-8576	6173	6116	6023	5966	5873	6145	5995	90	1810	500	4600	10	1	18002469	1096	1.37	0.46	12	0.32	4461.00	13121.00	7980	20221215	-23.68	5280	20230726	15.34	7450	-18.26	20230414	5280	15.34	20230726	7980	-23.68	20221215	5280	15.34	20230726	3.22	N	004720	500	90 억		436618	N	N	0	N	00	N
8	20231130	100203	57	100.00	KOSPI		의약품	N	N	N	N		N	6080	20	2	0.33	241966830	39934	29.63	6060	6100	5980	7870	4250	6060	6059.17	2.43	0	-7884	6173	6116	6023	5966	5873	6145	5995	90	1810	500	4600	10	1	18002469	1095	1.36	0.46	12	0.22	4461.00	13121.00	7980	20221215	-23.81	5280	20230726	15.15	7450	-18.39	20230414	5280	15.15	20230726	7980	-23.81	20221215	5280	15.15	20230726	3.22	N	004720	500	90 억		436618	N	N	0	N	00	N
9	20231130	090204	57	100.00	KOSPI		의약품	N	N	N	N		N	6040	-20	5	-0.33	17474990	2890	2.14	6060	6060	6010	7870	4250	6060	6046.28	2.43	0	-1514	6173	6116	6023	5966	5873	6145	5995	90	1810	500	4600	10	1	18002469	1087	1.35	0.46	12	0.02	4461.00	13121.00	7980	20221215	-24.31	5280	20230726	14.39	7450	-18.93	20230414	5280	14.39	20230726	7980	-24.31	20221215	5280	14.39	20230726	3.22	N	004720	500	90 억		436618	N	N	0	N	00	N
10	20231129	160202	57	100.00	KOSPI		의약품	N	N	N	N		N	6060	60	2	1.00	806115990	134269	100.41	5980	6080	5930	7800	4200	6000	6003.39	2.59	0	-30294	6180	6090	6000	5910	5820	6135	5955	90	1800	500	4560	10	1	18002469	1091	1.36	0.46	12	0.75	4461.00	13121.00	7980	20221215	-24.06	5280	20230726	14.77	7450	-18.66	20230414	5280	14.77	20230726	7980	-24.06	20221215	5280	14.77	20230726	3.16	N	004720	500	90 억		466671	N	N	0	N	00	N
11	20231129	150204	57	100.00	KOSPI		의약품	N	N	N	N		N	6040	40	2	0.67	737157830	122860	91.87	5980	6080	5930	7800	4200	6000	5999.98	2.59	0	-30537	6180	6090	6000	5910	5820	6135	5955	90	1800	500	4560	10	1	18002469	1087	1.35	0.46	12	0.68	4461.00	13121.00	7980	20221215	-24.31	5280	20230726	14.39	7450	-18.93	20230414	5280	14.39	20230726	7980	-24.31	20221215	5280	14.39	20230726	3.16	N	004720	500	90 억		466671	N	N	0	N	00	N
12	20231129	140203	57	100.00	KOSPI		의약품	N	N	N	N		N	6040	40	2	0.67	592667660	98891	73.95	5980	6080	5930	7800	4200	6000	5993.14	2.59	0	-24651	6180	6090	6000	5910	5820	6135	5955	90	1800	500	4560	10	1	18002469	1087	1.35	0.46	12	0.55	4461.00	13121.00	7980	20221215	-24.31	5280	20230726	14.39	7450	-18.93	20230414	5280	14.39	20230726	7980	-24.31	20221215	5280	14.39	20230726	3.16	N	004720	500	90 억		466671	N	N	0	N	00	N
13	20231129	130205	57	100.00	KOSPI		의약품	N	N	N	N		N	6010	10	2	0.17	500324220	83608	62.52	5980	6050	5930	7800	4200	6000	5984.17	2.59	0	-21089	6180	6090	6000	5910	5820	6135	5955	90	1800	500	4560	10	1	18002469	1082	1.35	0.46	12	0.46	4461.00	13121.00	7980	20221215	-24.69	5280	20230726	13.83	7450	-19.33	20230414	5280	13.83	20230726	7980	-24.69	20221215	5280	13.83	20230726	3.16	N	004720	500	90 억		466671	N	N	0	N	00	N
14	20231129	120203	57	100.00	KOSPI		의약품	N	N	N	N		N	6010	10	2	0.17	410388140	68699	51.37	5980	6050	5930	7800	4200	6000	5973.71	2.59	0	-19112	6180	6090	6000	5910	5820	6135	5955	90	1800	500	4560	10	1	18002469	1082	1.35	0.46	12	0.38	4461.00	13121.00	7980	20221215	-24.69	5280	20230726	13.83	7450	-19.33	20230414	5280	13.83	20230726	7980	-24.69	20221215	5280	13.83	20230726	3.16	N	004720	500	90 억		466671	N	N	0	N	00	N
15	20231129	110202	57	100.00	KOSPI		의약품	N	N	N	N		N	6000	0	3	0.00	295480370	49537	37.04	5980	6050	5930	7800	4200	6000	5964.84	2.59	0	-21473	6180	6090	6000	5910	5820	6135	5955	90	1800	500	4560	10	1	18002469	1080	1.34	0.46	12	0.28	4461.00	13121.00	7980	20221215	-24.81	5280	20230726	13.64	7450	-19.46	20230414	5280	13.64	20230726	7980	-24.81	20221215	5280	13.64	20230726	3.16	N	004720	500	90 억		466671	N	N	0	N	00	N
16	20231129	100202	57	100.00	KOSPI		의약품	N	N	N	N		N	5940	-60	5	-1.00	196754070	32996	24.67	5980	6050	5940	7800	4200	6000	5962.97	2.59	0	-14930	6180	6090	6000	5910	5820	6135	5955	90	1800	500	4560	10	1	18002469	1069	1.33	0.45	12	0.18	4461.00	13121.00	7980	20221215	-25.56	5280	20230726	12.50	7450	-20.27	20230414	5280	12.50	20230726	7980	-25.56	20221215	5280	12.50	20230726	3.16	N	004720	500	90 억		466671	N	N	0	N	00	N
17	20231129	090202	57	100.00	KOSPI		의약품	N	N	N	N		N	6050	50	2	0.83	16818550	2807	2.10	5980	6050	5980	7800	4200	6000	5991.65	2.59	0	1134	6180	6090	6000	5910	5820	6135	5955	90	1800	500	4560	10	1	18002469	1089	1.36	0.46	12	0.02	4461.00	13121.00	7980	20221215	-24.19	5280	20230726	14.58	7450	-18.79	20230414	5280	14.58	20230726	7980	-24.19	20221215	5280	14.58	20230726	3.16	N	004720	500	90 억		466671	N	N	0	N	00	N
18	20231128	160204	57	100.00	KOSPI		의약품	N	N	N	N		N	6000	10	2	0.17	797255110	132755	95.69	5960	6090	5910	7780	4200	5990	6005.48	2.63	0	-5713	6196	6092	5966	5862	5736	6145	5915	90	1790	500	4550	10	1	18002469	1080	1.34	0.46	12	0.74	4461.00	13121.00	7980	20221215	-24.81	5280	20230726	13.64	7450	-19.46	20230414	5280	13.64	20230726	7980	-24.81	20221215	5280	13.64	20230726	3.12	N	004720	500	90 억		472687	N	N	0	N	00	N
19	20231128	150153	57	100.00	KOSPI		의약품	N	N	N	N		N	6020	30	2	0.50	740250710	123251	88.84	5960	6090	5910	7780	4200	5990	6006.06	2.63	0	-5968	6196	6092	5966	5862	5736	6145	5915	90	1790	500	4550	10	1	18002469	1084	1.35	0.46	12	0.68	4461.00	13121.00	7980	20221215	-24.56	5280	20230726	14.02	7450	-19.19	20230414	5280	14.02	20230726	7980	-24.56	20221215	5280	14.02	20230726	3.12	N	004720	500	90 억		472687	N	N	0	N	00	N
20	20231128	140201	57	100.00	KOSPI		의약품	N	N	N	N		N	6040	50	2	0.83	676594590	112666	81.21	5960	6090	5910	7780	4200	5990	6005.34	2.63	0	-1886	6196	6092	5966	5862	5736	6145	5915	90	1790	500	4550	10	1	18002469	1087	1.35	0.46	12	0.63	4461.00	13121.00	7980	20221215	-24.31	5280	20230726	14.39	7450	-18.93	20230414	5280	14.39	20230726	7980	-24.31	20221215	5280	14.39	20230726	3.12	N	004720	500	90 억		472687	N	N	0	N	00	N
21	20231128	130203	57	100.00	KOSPI		의약품	N	N	N	N		N	6000	10	2	0.17	456907280	76335	55.02	5960	6070	5910	7780	4200	5990	5985.54	2.63	0	-11613	6196	6092	5966	5862	5736	6145	5915	90	1790	500	4550	10	1	18002469	1080	1.34	0.46	12	0.42	4461.00	13121.00	7980	20221215	-24.81	5280	20230726	13.64	7450	-19.46	20230414	5280	13.64	20230726	7980	-24.81	20221215	5280	13.64	20230726	3.12	N	004720	500	90 억		472687	N	N	0	N	00	N
22	20231128	120202	57	100.00	KOSPI		의약품	N	N	N	N		N	6000	10	2	0.17	402493140	67253	48.48	5960	6070	5910	7780	4200	5990	5984.75	2.63	0	-9172	6196	6092	5966	5862	5736	6145	5915	90	1790	500	4550	10	1	18002469	1080	1.34	0.46	12	0.37	4461.00	13121.00	7980	20221215	-24.81	5280	20230726	13.64	7450	-19.46	20230414	5280	13.64	20230726	7980	-24.81	20221215	5280	13.64	20230726	3.12	N	004720	500	90 억		472687	N	N	0	N	00	N
23	20231128	110202	57	100.00	KOSPI		의약품	N	N	N	N		N	6030	40	2	0.67	316745320	53017	38.22	5960	6060	5910	7780	4200	5990	5974.36	2.63	0	-8915	6196	6092	5966	5862	5736	6145	5915	90	1790	500	4550	10	1	18002469	1086	1.35	0.46	12	0.29	4461.00	13121.00	7980	20221215	-24.44	5280	20230726	14.20	7450	-19.06	20230414	5280	14.20	20230726	7980	-24.44	20221215	5280	14.20	20230726	3.12	N	004720	500	90 억		472687	N	N	0	N	00	N
24	20231128	100202	57	100.00	KOSPI		의약품	N	N	N	N		N	5950	-40	5	-0.67	207883760	34877	25.14	5960	6030	5910	7780	4200	5990	5960.34	2.63	0	-7459	6196	6092	5966	5862	5736	6145	5915	90	1790	500	4550	10	1	18002469	1071	1.33	0.45	12	0.19	4461.00	13121.00	7980	20221215	-25.44	5280	20230726	12.69	7450	-20.13	20230414	5280	12.69	20230726	7980	-25.44	20221215	5280	12.69	20230726	3.12	N	004720	500	90 억		472687	N	N	0	N	00	N
25	20231128	090201	57	100.00	KOSPI		의약품	N	N	N	N		N	5960	-30	5	-0.50	20191330	3389	2.44	5960	5970	5920	7780	4200	5990	5956.22	2.63	0	-1217	6196	6092	5966	5862	5736	6145	5915	90	1790	500	4550	10	1	18002469	1073	1.34	0.45	12	0.02	4461.00	13121.00	7980	20221215	-25.31	5280	20230726	12.88	7450	-20.00	20230414	5280	12.88	20230726	7980	-25.31	20221215	5280	12.88	20230726	3.12	N	004720	500	90 억		472687	N	N	0	N	00	N
26	20231127	160203	57	100.00	KOSPI		의약품	N	N	N	N		N	5990	80	2	1.35	771277990	129938	145.87	5950	6070	5840	7680	4140	5910	5934.46	2.71	0	-11358	6076	5992	5946	5862	5816	5970	5840	90	1770	500	4490	10	1	18002469	1078	1.34	0.46	12	0.72	4461.00	13121.00	7980	20221215	-24.94	5280	20230726	13.45	7450	-19.60	20230414	5280	13.45	20230726	7980	-24.94	20221215	5280	13.45	20230726	3.21	N	004720	500	90 억		488106	N	N	0	N	00	N
27	20231127	150201	57	100.00	KOSPI		의약품	N	N	N	N		N	5880	-30	5	-0.51	546084540	92293	103.61	5950	6020	5840	7680	4140	5910	5916.91	2.71	0	-6572	6076	5992	5946	5862	5816	5970	5840	90	1770	500	4490	10	1	18002469	1059	1.32	0.45	12	0.51	4461.00	13121.00	7980	20221215	-26.32	5280	20230726	11.36	7450	-21.07	20230414	5280	11.36	20230726	7980	-26.32	20221215	5280	11.36	20230726	3.21	N	004720	500	90 억		488106	N	N	0	N	00	N
28	20231127	140203	57	100.00	KOSPI		의약품	N	N	N	N		N	5880	-30	5	-0.51	526546350	88967	99.87	5950	6020	5840	7680	4140	5910	5918.51	2.71	0	-6420	6076	5992	5946	5862	5816	5970	5840	90	1770	500	4490	10	1	18002469	1059	1.32	0.45	12	0.49	4461.00	13121.00	7980	20221215	-26.32	5280	20230726	11.36	7450	-21.07	20230414	5280	11.36	20230726	7980	-26.32	20221215	5280	11.36	20230726	3.21	N	004720	500	90 억		488106	N	N	0	N	00	N
29	20231127	130202	57	100.00	KOSPI		의약품	N	N	N	N		N	5880	-30	5	-0.51	475179100	80191	90.02	5950	6020	5840	7680	4140	5910	5925.72	2.71	0	-7036	6076	5992	5946	5862	5816	5970	5840	90	1770	500	4490	10	1	18002469	1059	1.32	0.45	12	0.45	4461.00	13121.00	7980	20221215	-26.32	5280	20230726	11.36	7450	-21.07	20230414	5280	11.36	20230726	7980	-26.32	20221215	5280	11.36	20230726	3.21	N	004720	500	90 억		488106	N	N	0	N	00	N
30	20231127	120203	57	100.00	KOSPI		의약품	N	N	N	N		N	5890	-20	5	-0.34	400228100	67429	75.69	5950	6020	5850	7680	4140	5910	5935.80	2.71	0	-2077	6076	5992	5946	5862	5816	5970	5840	90	1770	500	4490	10	1	18002469	1060	1.32	0.45	12	0.37	4461.00	13121.00	7980	20221215	-26.19	5280	20230726	11.55	7450	-20.94	20230414	5280	11.55	20230726	7980	-26.19	20221215	5280	11.55	20230726	3.21	N	004720	500	90 억		488106	N	N	0	N	00	N
31	20231127	110200	57	100.00	KOSPI		의약품	N	N	N	N		N	5920	10	2	0.17	350763420	59024	66.26	5950	6020	5890	7680	4140	5910	5943.09	2.71	0	1812	6076	5992	5946	5862	5816	5970	5840	90	1770	500	4490	10	1	18002469	1066	1.33	0.45	12	0.33	4461.00	13121.00	7980	20221215	-25.81	5280	20230726	12.12	7450	-20.54	20230414	5280	12.12	20230726	7980	-25.81	20221215	5280	12.12	20230726	3.21	N	004720	500	90 억		488106	N	N	0	N	00	N
32	20231127	100200	57	100.00	KOSPI		의약품	N	N	N	N		N	5960	50	2	0.85	214309900	35979	40.39	5950	6020	5910	7680	4140	5910	5957.39	2.71	0	648	6076	5992	5946	5862	5816	5970	5840	90	1770	500	4490	10	1	18002469	1073	1.34	0.45	12	0.20	4461.00	13121.00	7980	20221215	-25.31	5280	20230726	12.88	7450	-20.00	20230414	5280	12.88	20230726	7980	-25.31	20221215	5280	12.88	20230726	3.21	N	004720	500	90 억		488106	N	N	0	N	00	N
33	20231127	090200	57	100.00	KOSPI		의약품	N	N	N	N		N	5960	50	2	0.85	18929490	3187	3.58	5950	5960	5920	7680	4140	5910	5947.22	2.71	0	-951	6076	5992	5946	5862	5816	5970	5840	90	1770	500	4490	10	1	18002469	1073	1.34	0.45	12	0.02	4461.00	13121.00	7980	20221215	-25.31	5280	20230726	12.88	7450	-20.00	20230414	5280	12.88	20230726	7980	-25.31	20221215	5280	12.88	20230726	3.21	N	004720	500	90 억		488106	N	N	0	N	00	N
34	20231124	160200	57	100.00	KOSPI		의약품	N	N	N	N		N	5910	-60	5	-1.01	529049410	88951	85.53	5950	6030	5900	7760	4180	5970	5947.79	2.80	0	-12999	6090	6030	5940	5880	5790	6060	5910	90	1790	500	4530	10	1	18002469	1064	1.32	0.45	12	0.49	4461.00	13121.00	7980	20221215	-25.94	5280	20230726	11.93	7450	-20.67	20230414	5280	11.93	20230726	7980	-25.94	20221215	5280	11.93	20230726	3.16	N	004720	500	90 억		504041	N	N	0	N	00	N
35	20231124	150202	57	100.00	KOSPI		의약품	N	N	N	N		N	5940	-30	5	-0.50	484589280	81450	78.32	5950	6030	5900	7760	4180	5970	5949.45	2.80	0	-12268	6090	6030	5940	5880	5790	6060	5910	90	1790	500	4530	10	1	18002469	1069	1.33	0.45	12	0.45	4461.00	13121.00	7980	20221215	-25.56	5280	20230726	12.50	7450	-20.27	20230414	5280	12.50	20230726	7980	-25.56	20221215	5280	12.50	20230726	3.16	N	004720	500	90 억		504041	N	N	0	N	00	N
36	20231124	140202	57	100.00	KOSPI		의약품	N	N	N	N		N	5940	-30	5	-0.50	410503020	68960	66.31	5950	6030	5900	7760	4180	5970	5952.69	2.80	0	-12013	6090	6030	5940	5880	5790	6060	5910	90	1790	500	4530	10	1	18002469	1069	1.33	0.45	12	0.38	4461.00	13121.00	7980	20221215	-25.56	5280	20230726	12.50	7450	-20.27	20230414	5280	12.50	20230726	7980	-25.56	20221215	5280	12.50	20230726	3.16	N	004720	500	90 억		504041	N	N	0	N	00	N
37	20231124	130201	57	100.00	KOSPI		의약품	N	N	N	N		N	5930	-40	5	-0.67	366621000	61571	59.20	5950	6030	5900	7760	4180	5970	5954.36	2.80	0	-7875	6090	6030	5940	5880	5790	6060	5910	90	1790	500	4530	10	1	18002469	1068	1.33	0.45	12	0.34	4461.00	13121.00	7980	20221215	-25.69	5280	20230726	12.31	7450	-20.40	20230414	5280	12.31	20230726	7980	-25.69	20221215	5280	12.31	20230726	3.16	N	004720	500	90 억		504041	N	N	0	N	00	N
38	20231124	120202	57	100.00	KOSPI		의약품	N	N	N	N		N	5960	-10	5	-0.17	338858080	56895	54.71	5950	6030	5900	7760	4180	5970	5955.77	2.80	0	-5568	6090	6030	5940	5880	5790	6060	5910	90	1790	500	4530	10	1	18002469	1073	1.34	0.45	12	0.32	4461.00	13121.00	7980	20221215	-25.31	5280	20230726	12.88	7450	-20.00	20230414	5280	12.88	20230726	7980	-25.31	20221215	5280	12.88	20230726	3.16	N	004720	500	90 억		504041	N	N	0	N	00	N
39	20231124	110202	57	100.00	KOSPI		의약품	N	N	N	N		N	5920	-50	5	-0.84	315013270	52876	50.84	5950	6030	5900	7760	4180	5970	5957.51	2.80	0	-4026	6090	6030	5940	5880	5790	6060	5910	90	1790	500	4530	10	1	18002469	1066	1.33	0.45	12	0.29	4461.00	13121.00	7980	20221215	-25.81	5280	20230726	12.12	7450	-20.54	20230414	5280	12.12	20230726	7980	-25.81	20221215	5280	12.12	20230726	3.16	N	004720	500	90 억		504041	N	N	0	N	00	N
40	20231124	100159	57	100.00	KOSPI		의약품	N	N	N	N		N	5960	-10	5	-0.17	195773930	32765	31.50	5950	6030	5920	7760	4180	5970	5975.15	2.80	0	1553	6090	6030	5940	5880	5790	6060	5910	90	1790	500	4530	10	1	18002469	1073	1.34	0.45	12	0.18	4461.00	13121.00	7980	20221215	-25.31	5280	20230726	12.88	7450	-20.00	20230414	5280	12.88	20230726	7980	-25.31	20221215	5280	12.88	20230726	3.16	N	004720	500	90 억		504041	N	N	0	N	00	N
41	20231124	090200	57	100.00	KOSPI		의약품	N	N	N	N		N	5970	0	3	0.00	31398300	5277	5.07	5950	5970	5920	7760	4180	5970	5948.66	2.80	0	330	6090	6030	5940	5880	5790	6060	5910	90	1790	500	4530	10	1	18002469	1075	1.34	0.45	12	0.03	4461.00	13121.00	7980	20221215	-25.19	5280	20230726	13.07	7450	-19.87	20230414	5280	13.07	20230726	7980	-25.19	20221215	5280	13.07	20230726	3.16	N	004720	500	90 억		504041	N	N	0	N	00	N
42	20231123	160158	57	100.00	KOSPI		의약품	N	N	N	N		N	5970	130	2	2.23	585844490	98746	56.02	5860	6000	5850	7590	4090	5840	5932.32	2.61	0	33684	6153	5996	5913	5756	5673	5955	5715	90	1750	500	4430	10	1	18002469	1075	1.34	0.45	12	0.55	4461.00	13121.00	7980	20221215	-25.19	5280	20230726	13.07	7450	-19.87	20230414	5280	13.07	20230726	7980	-25.19	20221215	5280	13.07	20230726	3.14	N	004720	500	90 억		470518	N	N	1	N	00	N
43	20231123	150203	57	100.00	KOSPI		의약품	N	N	N	N		N	5910	70	2	1.20	512454570	86428	49.03	5860	5990	5850	7590	4090	5840	5929.27	2.61	0	30665	6153	5996	5913	5756	5673	5955	5715	90	1750	500	4430	10	1	18002469	1064	1.32	0.45	12	0.48	4461.00	13121.00	7980	20221215	-25.94	5280	20230726	11.93	7450	-20.67	20230414	5280	11.93	20230726	7980	-25.94	20221215	5280	11.93	20230726	3.14	N	004720	500	90 억		470518	N	N	1	N	00	N
44	20231123	140202	57	100.00	KOSPI		의약품	N	N	N	N		N	5970	130	2	2.23	449573180	75830	43.02	5860	5990	5850	7590	4090	5840	5928.70	2.61	0	27823	6153	5996	5913	5756	5673	5955	5715	90	1750	500	4430	10	1	18002469	1075	1.34	0.45	12	0.42	4461.00	13121.00	7980	20221215	-25.19	5280	20230726	13.07	7450	-19.87	20230414	5280	13.07	20230726	7980	-25.19	20221215	5280	13.07	20230726	3.14	N	004720	500	90 억		470518	N	N	1	N	00	N
45	20231123	130201	57	100.00	KOSPI		의약품	N	N	N	N		N	5980	140	2	2.40	398392820	67238	38.15	5860	5990	5850	7590	4090	5840	5925.11	2.61	0	26962	6153	5996	5913	5756	5673	5955	5715	90	1750	500	4430	10	1	18002469	1077	1.34	0.46	12	0.37	4461.00	13121.00	7980	20221215	-25.06	5280	20230726	13.26	7450	-19.73	20230414	5280	13.26	20230726	7980	-25.06	20221215	5280	13.26	20230726	3.14	N	004720	500	90 억		470518	N	N	1	N	00	N
46	20231123	120200	57	100.00	KOSPI		의약품	N	N	N	N		N	5980	140	2	2.40	365119780	61663	34.98	5860	5990	5850	7590	4090	5840	5921.21	2.61	0	25051	6153	5996	5913	5756	5673	5955	5715	90	1750	500	4430	10	1	18002469	1077	1.34	0.46	12	0.34	4461.00	13121.00	7980	20221215	-25.06	5280	20230726	13.26	7450	-19.73	20230414	5280	13.26	20230726	7980	-25.06	20221215	5280	13.26	20230726	3.14	N	004720	500	90 억		470518	N	N	1	N	00	N
47	20231123	110202	57	100.00	KOSPI		의약품	N	N	N	N		N	5940	100	2	1.71	278119330	47069	26.70	5860	5950	5850	7590	4090	5840	5908.76	2.61	0	18384	6153	5996	5913	5756	5673	5955	5715	90	1750	500	4430	10	1	18002469	1069	1.33	0.45	12	0.26	4461.00	13121.00	7980	20221215	-25.56	5280	20230726	12.50	7450	-20.27	20230414	5280	12.50	20230726	7980	-25.56	20221215	5280	12.50	20230726	3.14	N	004720	500	90 억		470518	N	N	1	N	00	N
48	20231123	100201	57	100.00	KOSPI		의약품	N	N	N	N		N	5890	50	2	0.86	166562340	28224	16.01	5860	5940	5850	7590	4090	5840	5901.44	2.61	0	8015	6153	5996	5913	5756	5673	5955	5715	90	1750	500	4430	10	1	18002469	1060	1.32	0.45	12	0.16	4461.00	13121.00	7980	20221215	-26.19	5280	20230726	11.55	7450	-20.94	20230414	5280	11.55	20230726	7980	-26.19	20221215	5280	11.55	20230726	3.14	N	004720	500	90 억		470518	N	N	1	N	00	N
49	20231123	090200	57	100.00	KOSPI		의약품	N	N	N	N		N	5860	20	2	0.34	1847040	315	0.18	5860	5890	5860	7590	4090	5840	5863.62	2.61	0	-111	6153	5996	5913	5756	5673	5955	5715	90	1750	500	4430	10	1	18002469	1055	1.31	0.45	12	0.00	4461.00	13121.00	7980	20221215	-26.57	5280	20230726	10.98	7450	-21.34	20230414	5280	10.98	20230726	7980	-26.57	20221215	5280	10.98	20230726	3.14	N	004720	500	90 억		470518	N	N	1	N	00	N
50	20231122	160156	57	100.00	KOSPI		의약품	N	N	N	N		N	5840	-220	5	-3.63	1023444300	173866	157.36	6000	6070	5830	7870	4250	6060	5885.90	2.63	0	-5391	6153	6106	6063	6016	5973	6130	6040	90	1810	500	4600	10	1	18002469	1051	1.31	0.45	12	0.97	4461.00	13121.00	7980	20221215	-26.82	5280	20230726	10.61	7450	-21.61	20230414	5280	10.61	20230726	7980	-26.82	20221215	5280	10.61	20230726	3.25	N	004720	500	90 억		474322	N	N	1	N	00	N
51	20231122	150159	57	100.00	KOSPI		의약품	N	N	N	N		N	5880	-180	5	-2.97	937526460	159186	144.08	6000	6070	5830	7870	4250	6060	5888.97	2.63	0	-5364	6153	6106	6063	6016	5973	6130	6040	90	1810	500	4600	10	1	18002469	1059	1.32	0.45	12	0.88	4461.00	13121.00	7980	20221215	-26.32	5280	20230726	11.36	7450	-21.07	20230414	5280	11.36	20230726	7980	-26.32	20221215	5280	11.36	20230726	3.25	N	004720	500	90 억		474322	N	N	2	N	00	N
52	20231122	140156	57	100.00	KOSPI		의약품	N	N	N	N		N	5890	-170	5	-2.81	855172760	145155	131.38	6000	6070	5830	7870	4250	6060	5890.86	2.63	0	-1654	6153	6106	6063	6016	5973	6130	6040	90	1810	500	4600	10	1	18002469	1060	1.32	0.45	12	0.81	4461.00	13121.00	7980	20221215	-26.19	5280	20230726	11.55	7450	-20.94	20230414	5280	11.55	20230726	7980	-26.19	20221215	5280	11.55	20230726	3.25	N	004720	500	90 억		474322	N	N	2	N	00	N
53	20231122	130204	57	100.00	KOSPI		의약품	N	N	N	N		N	5910	-150	5	-2.48	813273640	138037	124.94	6000	6070	5830	7870	4250	6060	5891.10	2.63	0	-143	6153	6106	6063	6016	5973	6130	6040	90	1810	500	4600	10	1	18002469	1064	1.32	0.45	12	0.77	4461.00	13121.00	7980	20221215	-25.94	5280	20230726	11.93	7450	-20.67	20230414	5280	11.93	20230726	7980	-25.94	20221215	5280	11.93	20230726	3.25	N	004720	500	90 억		474322	N	N	2	N	00	N
54	20231122	120202	57	100.00	KOSPI		의약품	N	N	N	N		N	5870	-190	5	-3.14	768693400	130476	118.09	6000	6070	5830	7870	4250	6060	5890.81	2.63	0	904	6153	6106	6063	6016	5973	6130	6040	90	1810	500	4600	10	1	18002469	1057	1.32	0.45	12	0.72	4461.00	13121.00	7980	20221215	-26.44	5280	20230726	11.17	7450	-21.21	20230414	5280	11.17	20230726	7980	-26.44	20221215	5280	11.17	20230726	3.25	N	004720	500	90 억		474322	N	N	2	N	00	N
55	20231122	110207	57	100.00	KOSPI		의약품	N	N	N	N		N	5850	-210	5	-3.47	683576410	115936	104.93	6000	6070	5830	7870	4250	6060	5895.44	2.63	0	3402	6153	6106	6063	6016	5973	6130	6040	90	1810	500	4600	10	1	18002469	1053	1.31	0.45	12	0.64	4461.00	13121.00	7980	20221215	-26.69	5280	20230726	10.80	7450	-21.48	20230414	5280	10.80	20230726	7980	-26.69	20221215	5280	10.80	20230726	3.25	N	004720	500	90 억		474322	N	N	2	N	00	N
56	20231122	100203	57	100.00	KOSPI		의약품	N	N	N	N		N	5900	-160	5	-2.64	347008470	58457	52.91	6000	6070	5850	7870	4250	6060	5935.06	2.63	0	7004	6153	6106	6063	6016	5973	6130	6040	90	1810	500	4600	10	1	18002469	1062	1.32	0.45	12	0.32	4461.00	13121.00	7980	20221215	-26.07	5280	20230726	11.74	7450	-20.81	20230414	5280	11.74	20230726	7980	-26.07	20221215	5280	11.74	20230726	3.25	N	004720	500	90 억		474322	N	N	2	N	00	N
57	20231122	090158	57	100.00	KOSPI		의약품	N	N	N	N		N	6050	-10	5	-0.17	19743040	3283	2.97	6000	6060	6000	7870	4250	6060	6005.40	2.63	0	-144	6153	6106	6063	6016	5973	6130	6040	90	1810	500	4600	10	1	18002469	1089	1.36	0.46	12	0.02	4461.00	13121.00	7980	20221215	-24.19	5280	20230726	14.58	7450	-18.79	20230414	5280	14.58	20230726	7980	-24.19	20221215	5280	14.58	20230726	3.25	N	004720	500	90 억		474322	N	N	2	N	00	N
58	20231121	160159	57	100.00	KOSPI		의약품	N	N	N	N		N	6060	10	2	0.17	658642400	108652	73.58	6030	6110	6020	7860	4240	6050	6061.95	2.53	0	19104	6243	6146	6003	5906	5763	6195	5955	90	1810	500	4590	10	1	18002469	1091	1.36	0.46	12	0.60	4461.00	13121.00	7980	20221215	-24.06	5280	20230726	14.77	7450	-18.66	20230414	5280	14.77	20230726	7980	-24.06	20221215	5280	14.77	20230726	3.23	N	004720	500	90 억		455218	N	N	2	N	00	N
59	20231121	150158	57	100.00	KOSPI		의약품	N	N	N	N		N	6070	20	2	0.33	620477420	102358	69.31	6030	6110	6020	7860	4240	6050	6061.84	2.53	0	16629	6243	6146	6003	5906	5763	6195	5955	90	1810	500	4590	10	1	18002469	1093	1.36	0.46	12	0.57	4461.00	13121.00	7980	20221215	-23.93	5280	20230726	14.96	7450	-18.52	20230414	5280	14.96	20230726	7980	-23.93	20221215	5280	14.96	20230726	3.23	N	004720	500	90 억		455218	N	N	8	N	00	N
60	20231121	140155	57	100.00	KOSPI		의약품	N	N	N	N		N	6060	10	2	0.17	523055990	86280	58.43	6030	6110	6020	7860	4240	6050	6062.31	2.53	0	11884	6243	6146	6003	5906	5763	6195	5955	90	1810	500	4590	10	1	18002469	1091	1.36	0.46	12	0.48	4461.00	13121.00	7980	20221215	-24.06	5280	20230726	14.77	7450	-18.66	20230414	5280	14.77	20230726	7980	-24.06	20221215	5280	14.77	20230726	3.23	N	004720	500	90 억		455218	N	N	8	N	00	N
61	20231121	130157	57	100.00	KOSPI		의약품	N	N	N	N		N	6060	10	2	0.17	476964070	78674	53.28	6030	6110	6020	7860	4240	6050	6062.54	2.53	0	11525	6243	6146	6003	5906	5763	6195	5955	90	1810	500	4590	10	1	18002469	1091	1.36	0.46	12	0.44	4461.00	13121.00	7980	20221215	-24.06	5280	20230726	14.77	7450	-18.66	20230414	5280	14.77	20230726	7980	-24.06	20221215	5280	14.77	20230726	3.23	N	004720	500	90 억		455218	N	N	8	N	00	N
62	20231121	120157	57	100.00	KOSPI		의약품	N	N	N	N		N	6050	0	3	0.00	422031590	69611	47.14	6030	6110	6020	7860	4240	6050	6062.71	2.53	0	9371	6243	6146	6003	5906	5763	6195	5955	90	1810	500	4590	10	1	18002469	1089	1.36	0.46	12	0.39	4461.00	13121.00	7980	20221215	-24.19	5280	20230726	14.58	7450	-18.79	20230414	5280	14.58	20230726	7980	-24.19	20221215	5280	14.58	20230726	3.23	N	004720	500	90 억		455218	N	N	8	N	00	N
63	20231121	110156	57	100.00	KOSPI		의약품	N	N	N	N		N	6090	40	2	0.66	365218870	60219	40.78	6030	6110	6020	7860	4240	6050	6064.84	2.53	0	8664	6243	6146	6003	5906	5763	6195	5955	90	1810	500	4590	10	1	18002469	1096	1.37	0.46	12	0.33	4461.00	13121.00	7980	20221215	-23.68	5280	20230726	15.34	7450	-18.26	20230414	5280	15.34	20230726	7980	-23.68	20221215	5280	15.34	20230726	3.23	N	004720	500	90 억		455218	N	N	8	N	00	N
64	20231121	100154	57	100.00	KOSPI		의약품	N	N	N	N		N	6040	-10	5	-0.17	292862760	48265	32.68	6030	6110	6030	7860	4240	6050	6067.81	2.53	0	6416	6243	6146	6003	5906	5763	6195	5955	90	1810	500	4590	10	1	18002469	1087	1.35	0.46	12	0.27	4461.00	13121.00	7980	20221215	-24.31	5280	20230726	14.39	7450	-18.93	20230414	5280	14.39	20230726	7980	-24.31	20221215	5280	14.39	20230726	3.23	N	004720	500	90 억		455218	N	N	8	N	00	N
65	20231121	090155	57	100.00	KOSPI		의약품	N	N	N	N		N	6110	60	2	0.99	73495470	12117	8.21	6030	6110	6030	7860	4240	6050	6065.48	2.53	0	7035	6243	6146	6003	5906	5763	6195	5955	90	1810	500	4590	10	1	18002469	1100	1.37	0.47	12	0.07	4461.00	13121.00	7980	20221215	-23.43	5280	20230726	15.72	7450	-17.99	20230414	5280	15.72	20230726	7980	-23.43	20221215	5280	15.72	20230726	3.23	N	004720	500	90 억		455218	N	N	8	N	00	N
66	20231120	160155	57	100.00	KOSPI		의약품	N	N	N	N		N	6050	160	2	2.72	839178700	139560	71.35	5910	6100	5860	7650	4130	5890	6013.98	2.34	0	32573	6183	6036	5963	5816	5743	6000	5780	90	1760	500	4470	10	1	18002469	1089	1.36	0.46	12	0.78	4461.00	13121.00	7980	20221215	-24.19	5280	20230726	14.58	7450	-18.79	20230414	5280	14.58	20230726	7980	-24.19	20221215	5280	14.58	20230726	3.25	N	004720	500	90 억		421492	N	N	8	N	00	N
67	20231120	150156	57	100.00	KOSPI		의약품	N	N	N	N		N	6030	140	2	2.38	759790880	126437	64.64	5910	6100	5860	7650	4130	5890	6010.85	2.34	0	30593	6183	6036	5963	5816	5743	6000	5780	90	1760	500	4470	10	1	18002469	1086	1.35	0.46	12	0.70	4461.00	13121.00	7980	20221215	-24.44	5280	20230726	14.20	7450	-19.06	20230414	5280	14.20	20230726	7980	-24.44	20221215	5280	14.20	20230726	3.25	N	004720	500	90 억		421492	N	N	3	N	00	N
68	20231120	140156	57	100.00	KOSPI		의약품	N	N	N	N		N	6050	160	2	2.72	685159290	114102	58.33	5910	6100	5860	7650	4130	5890	6006.52	2.34	0	24437	6183	6036	5963	5816	5743	6000	5780	90	1760	500	4470	10	1	18002469	1089	1.36	0.46	12	0.63	4461.00	13121.00	7980	20221215	-24.19	5280	20230726	14.58	7450	-18.79	20230414	5280	14.58	20230726	7980	-24.19	20221215	5280	14.58	20230726	3.25	N	004720	500	90 억		421492	N	N	3	N	00	N
69	20231120	130156	57	100.00	KOSPI		의약품	N	N	N	N		N	6070	180	2	3.06	548136760	91445	46.75	5910	6080	5860	7650	4130	5890	5996.12	2.34	0	23122	6183	6036	5963	5816	5743	6000	5780	90	1760	500	4470	10	1	18002469	1093	1.36	0.46	12	0.51	4461.00	13121.00	7980	20221215	-23.93	5280	20230726	14.96	7450	-18.52	20230414	5280	14.96	20230726	7980	-23.93	20221215	5280	14.96	20230726	3.25	N	004720	500	90 억		421492	N	N	3	N	00	N
70	20231120	120155	57	100.00	KOSPI		의약품	N	N	N	N		N	6020	130	2	2.21	435766180	72905	37.27	5910	6060	5860	7650	4130	5890	5979.24	2.34	0	16424	6183	6036	5963	5816	5743	6000	5780	90	1760	500	4470	10	1	18002469	1084	1.35	0.46	12	0.40	4461.00	13121.00	7980	20221215	-24.56	5280	20230726	14.02	7450	-19.19	20230414	5280	14.02	20230726	7980	-24.56	20221215	5280	14.02	20230726	3.25	N	004720	500	90 억		421492	N	N	3	N	00	N
71	20231120	110155	57	100.00	KOSPI		의약품	N	N	N	N		N	6040	150	2	2.55	346706890	58151	29.73	5910	6050	5860	7650	4130	5890	5964.33	2.34	0	10882	6183	6036	5963	5816	5743	6000	5780	90	1760	500	4470	10	1	18002469	1087	1.35	0.46	12	0.32	4461.00	13121.00	7980	20221215	-24.31	5280	20230726	14.39	7450	-18.93	20230414	5280	14.39	20230726	7980	-24.31	20221215	5280	14.39	20230726	3.25	N	004720	500	90 억		421492	N	N	3	N	00	N
72	20231120	100155	57	100.00	KOSPI		의약품	N	N	N	N		N	5970	80	2	1.36	188403860	31859	16.29	5910	5980	5860	7650	4130	5890	5915.00	2.34	0	3240	6183	6036	5963	5816	5743	6000	5780	90	1760	500	4470	10	1	18002469	1075	1.34	0.45	12	0.18	4461.00	13121.00	7980	20221215	-25.19	5280	20230726	13.07	7450	-19.87	20230414	5280	13.07	20230726	7980	-25.19	20221215	5280	13.07	20230726	3.25	N	004720	500	90 억		421492	N	N	3	N	00	N
73	20231120	090156	57	100.00	KOSPI		의약품	N	N	N	N		N	5900	10	2	0.17	47853450	8111	4.15	5910	5950	5860	7650	4130	5890	5902.39	2.34	0	-1220	6183	6036	5963	5816	5743	6000	5780	90	1760	500	4470	10	1	18002469	1062	1.32	0.45	12	0.05	4461.00	13121.00	7980	20221215	-26.07	5280	20230726	11.74	7450	-20.81	20230414	5280	11.74	20230726	7980	-26.07	20221215	5280	11.74	20230726	3.25	N	004720	500	90 억		421492	N	N	3	N	00	N
74	20231117	160157	57	100.00	KOSPI		의약품	N	N	N	N		N	5890	-210	5	-3.44	1150238550	192625	59.87	6020	6110	5890	7930	4270	6100	5971.40	2.48	0	-26311	6280	6190	6050	5960	5820	6235	6005	90	1830	500	4630	10	1	18002469	1060	1.32	0.45	12	1.07	4461.00	13121.00	7980	20221215	-26.19	5280	20230726	11.55	7450	-20.94	20230414	5280	11.55	20230726	7980	-26.19	20221215	5280	11.55	20230726	3.30	N	004720	500	90 억		446998	N	N	3	N	00	N
75	20231117	150159	57	100.00	KOSPI		의약품	N	N	N	N		N	5950	-150	5	-2.46	957447490	160005	49.73	6020	6110	5920	7930	4270	6100	5983.79	2.48	0	-29215	6280	6190	6050	5960	5820	6235	6005	90	1830	500	4630	10	1	18002469	1071	1.33	0.45	12	0.89	4461.00	13121.00	7980	20221215	-25.44	5280	20230726	12.69	7450	-20.13	20230414	5280	12.69	20230726	7980	-25.44	20221215	5280	12.69	20230726	3.30	N	004720	500	90 억		446998	N	N	0	N	00	N
76	20231117	140159	57	100.00	KOSPI		의약품	N	N	N	N		N	5940	-160	5	-2.62	877034910	146456	45.52	6020	6110	5940	7930	4270	6100	5988.31	2.48	0	-27290	6280	6190	6050	5960	5820	6235	6005	90	1830	500	4630	10	1	18002469	1069	1.33	0.45	12	0.81	4461.00	13121.00	7980	20221215	-25.56	5280	20230726	12.50	7450	-20.27	20230414	5280	12.50	20230726	7980	-25.56	20221215	5280	12.50	20230726	3.30	N	004720	500	90 억		446998	N	N	0	N	00	N
77	20231117	130158	57	100.00	KOSPI		의약품	N	N	N	N		N	5980	-120	5	-1.97	834570690	139321	43.30	6020	6110	5950	7930	4270	6100	5990.19	2.48	0	-25432	6280	6190	6050	5960	5820	6235	6005	90	1830	500	4630	10	1	18002469	1077	1.34	0.46	12	0.77	4461.00	13121.00	7980	20221215	-25.06	5280	20230726	13.26	7450	-19.73	20230414	5280	13.26	20230726	7980	-25.06	20221215	5280	13.26	20230726	3.30	N	004720	500	90 억		446998	N	N	0	N	00	N
78	20231117	120159	57	100.00	KOSPI		의약품	N	N	N	N		N	5980	-120	5	-1.97	612677400	102092	31.73	6020	6110	5950	7930	4270	6100	6001.13	2.48	0	-9309	6280	6190	6050	5960	5820	6235	6005	90	1830	500	4630	10	1	18002469	1077	1.34	0.46	12	0.57	4461.00	13121.00	7980	20221215	-25.06	5280	20230726	13.26	7450	-19.73	20230414	5280	13.26	20230726	7980	-25.06	20221215	5280	13.26	20230726	3.30	N	004720	500	90 억		446998	N	N	0	N	00	N
79	20231117	110158	57	100.00	KOSPI		의약품	N	N	N	N		N	6000	-100	5	-1.64	543039850	90444	28.11	6020	6110	5950	7930	4270	6100	6004.05	2.48	0	-8727	6280	6190	6050	5960	5820	6235	6005	90	1830	500	4630	10	1	18002469	1080	1.34	0.46	12	0.50	4461.00	13121.00	7980	20221215	-24.81	5280	20230726	13.64	7450	-19.46	20230414	5280	13.64	20230726	7980	-24.81	20221215	5280	13.64	20230726	3.30	N	004720	500	90 억		446998	N	N	0	N	00	N
80	20231117	100159	57	100.00	KOSPI		의약품	N	N	N	N		N	5980	-120	5	-1.97	443577560	73820	22.94	6020	6110	5950	7930	4270	6100	6008.78	2.48	0	-10170	6280	6190	6050	5960	5820	6235	6005	90	1830	500	4630	10	1	18002469	1077	1.34	0.46	12	0.41	4461.00	13121.00	7980	20221215	-25.06	5280	20230726	13.26	7450	-19.73	20230414	5280	13.26	20230726	7980	-25.06	20221215	5280	13.26	20230726	3.30	N	004720	500	90 억		446998	N	N	0	N	00	N
81	20231117	090159	57	100.00	KOSPI		의약품	N	N	N	N		N	6110	10	2	0.16	60640090	10009	3.11	6020	6110	6020	7930	4270	6100	6058.13	2.48	0	2114	6280	6190	6050	5960	5820	6235	6005	90	1830	500	4630	10	1	18002469	1100	1.37	0.47	12	0.06	4461.00	13121.00	7980	20221215	-23.43	5280	20230726	15.72	7450	-17.99	20230414	5280	15.72	20230726	7980	-23.43	20221215	5280	15.72	20230726	3.30	N	004720	500	90 억		446998	N	N	0	N	00	N
82	20231116	160158	57	100.00	KOSPI		의약품	N	N	N	N		N	6120	0	3	0.00	1805311130	299480	64.52	6070	6140	5910	7950	4290	6120	6028.15	2.12	0	57584	6280	6200	6130	6050	5980	6165	6015	90	1830	500	4650	10	1	18002469	1102	1.37	0.47	12	1.66	4461.00	13121.00	7980	20221215	-23.31	5280	20230726	15.91	7450	-17.85	20230414	5280	15.91	20230726	7980	-23.31	20221215	5280	15.91	20230726	3.34	N	004720	500	90 억		381698	N	N	0	N	00	N
83	20231116	150159	57	100.00	KOSPI		의약품	N	N	N	N		N	6040	-80	5	-1.31	1590419610	264101	56.90	6070	6110	5910	7950	4290	6120	6022.01	2.12	0	55057	6280	6200	6130	6050	5980	6165	6015	90	1830	500	4650	10	1	18002469	1087	1.35	0.46	12	1.47	4461.00	13121.00	7980	20221215	-24.31	5280	20230726	14.39	7450	-18.93	20230414	5280	14.39	20230726	7980	-24.31	20221215	5280	14.39	20230726	3.34	N	004720	500	90 억		381698	N	N	0	N	00	N
84	20231116	140158	57	100.00	KOSPI		의약품	N	N	N	N		N	6040	-80	5	-1.31	1463473990	243061	52.36	6070	6110	5910	7950	4290	6120	6021.02	2.12	0	56164	6280	6200	6130	6050	5980	6165	6015	90	1830	500	4650	10	1	18002469	1087	1.35	0.46	12	1.35	4461.00	13121.00	7980	20221215	-24.31	5280	20230726	14.39	7450	-18.93	20230414	5280	14.39	20230726	7980	-24.31	20221215	5280	14.39	20230726	3.34	N	004720	500	90 억		381698	N	N	0	N	00	N
85	20231116	130158	57	100.00	KOSPI		의약품	N	N	N	N		N	6070	-50	5	-0.82	1332613150	221367	47.69	6070	6110	5910	7950	4290	6120	6019.93	2.12	0	51933	6280	6200	6130	6050	5980	6165	6015	90	1830	500	4650	10	1	18002469	1093	1.36	0.46	12	1.23	4461.00	13121.00	7980	20221215	-23.93	5280	20230726	14.96	7450	-18.52	20230414	5280	14.96	20230726	7980	-23.93	20221215	5280	14.96	20230726	3.34	N	004720	500	90 억		381698	N	N	0	N	00	N
86	20231116	120158	57	100.00	KOSPI		의약품	N	N	N	N		N	6040	-80	5	-1.31	1236036930	205406	44.25	6070	6110	5910	7950	4290	6120	6017.53	2.12	0	50741	6280	6200	6130	6050	5980	6165	6015	90	1830	500	4650	10	1	18002469	1087	1.35	0.46	12	1.14	4461.00	13121.00	7980	20221215	-24.31	5280	20230726	14.39	7450	-18.93	20230414	5280	14.39	20230726	7980	-24.31	20221215	5280	14.39	20230726	3.34	N	004720	500	90 억		381698	N	N	0	N	00	N
87	20231116	110157	57	100.00	KOSPI		의약품	N	N	N	N		N	6060	-60	5	-0.98	1094128820	181957	39.20	6070	6110	5910	7950	4290	6120	6013.12	2.12	0	48143	6280	6200	6130	6050	5980	6165	6015	90	1830	500	4650	10	1	18002469	1091	1.36	0.46	12	1.01	4461.00	13121.00	7980	20221215	-24.06	5280	20230726	14.77	7450	-18.66	20230414	5280	14.77	20230726	7980	-24.06	20221215	5280	14.77	20230726	3.34	N	004720	500	90 억		381698	N	N	0	N	00	N
88	20231116	100155	57	100.00	KOSPI		의약품	N	N	N	N		N	6100	-20	5	-0.33	41474500	6824	1.47	6070	6110	6070	7950	4290	6120	6077.74	2.12	0	230	6280	6200	6130	6050	5980	6165	6015	90	1830	500	4650	10	1	18002469	1098	1.37	0.46	12	0.04	4461.00	13121.00	7980	20221215	-23.56	5280	20230726	15.53	7450	-18.12	20230414	5280	15.53	20230726	7980	-23.56	20221215	5280	15.53	20230726	3.34	N	004720	500	90 억		381698	N	N	0	N	00	N
89	20231116	090155	57	100.00	KOSPI		의약품	N	N	N	N		N	6120	0	3	0.00	0	0	0.00	0	0	0	7950	4290	6120	0.00	2.12	0	0	6280	6200	6130	6050	5980	6165	6015	90	1830	500	4650	10	1	18002469	1102	1.37	0.47	12	0.00	4461.00	13121.00	7980	20221215	-23.31	5280	20230726	15.91	7450	-17.85	20230414	5280	15.91	20230726	7980	-23.31	20221215	5280	15.91	20230726	3.34	N	004720	500	90 억		381698	N	N	0	N	00	N
90	20231115	160151	57	100.00	KOSPI		의약품	N	N	N	N		N	6120	-10	5	-0.16	2752491770	449093	52.94	6200	6210	6060	7960	4300	6130	6129.01	1.67	0	80461	6490	6310	6200	6020	5910	6255	5965	90	1830	500	4650	10	1	18002469	1102	1.37	0.47	12	2.49	4461.00	13121.00	7980	20221215	-23.31	5280	20230726	15.91	7450	-17.85	20230414	5280	15.91	20230726	7980	-23.31	20221215	5280	15.91	20230726	3.09	N	004720	500	90 억		301500	N	N	10	N	00	N
91	20231115	150159	57	100.00	KOSPI		의약품	N	N	N	N		N	6130	0	3	0.00	2529363590	412634	48.64	6200	6210	6060	7960	4300	6130	6129.80	1.67	0	78960	6490	6310	6200	6020	5910	6255	5965	90	1830	500	4650	10	1	18002469	1104	1.37	0.47	12	2.29	4461.00	13121.00	7980	20221215	-23.18	5280	20230726	16.10	7450	-17.72	20230414	5280	16.10	20230726	7980	-23.18	20221215	5280	16.10	20230726	3.09	N	004720	500	90 억		301500	N	N	10	N	00	N
92	20231115	140200	57	100.00	KOSPI		의약품	N	N	N	N		N	6120	-10	5	-0.16	2055737340	335714	39.57	6200	6200	6060	7960	4300	6130	6123.47	1.67	0	51516	6490	6310	6200	6020	5910	6255	5965	90	1830	500	4650	10	1	18002469	1102	1.37	0.47	12	1.86	4461.00	13121.00	7980	20221215	-23.31	5280	20230726	15.91	7450	-17.85	20230414	5280	15.91	20230726	7980	-23.31	20221215	5280	15.91	20230726	3.09	N	004720	500	90 억		301500	N	N	10	N	00	N
93	20231115	130159	57	100.00	KOSPI		의약품	N	N	N	N		N	6130	0	3	0.00	1757404000	287003	33.83	6200	6200	6060	7960	4300	6130	6123.28	1.67	0	35573	6490	6310	6200	6020	5910	6255	5965	90	1830	500	4650	10	1	18002469	1104	1.37	0.47	12	1.59	4461.00	13121.00	7980	20221215	-23.18	5280	20230726	16.10	7450	-17.72	20230414	5280	16.10	20230726	7980	-23.18	20221215	5280	16.10	20230726	3.09	N	004720	500	90 억		301500	N	N	10	N	00	N
94	20231115	120200	57	100.00	KOSPI		의약품	N	N	N	N		N	6160	30	2	0.49	1552748360	253569	29.89	6200	6200	6060	7960	4300	6130	6123.56	1.67	0	27226	6490	6310	6200	6020	5910	6255	5965	90	1830	500	4650	10	1	18002469	1109	1.38	0.47	12	1.41	4461.00	13121.00	7980	20221215	-22.81	5280	20230726	16.67	7450	-17.32	20230414	5280	16.67	20230726	7980	-22.81	20221215	5280	16.67	20230726	3.09	N	004720	500	90 억		301500	N	N	10	N	00	N
95	20231115	110202	57	100.00	KOSPI		의약품	N	N	N	N		N	6130	0	3	0.00	1313357970	214567	25.29	6200	6200	6060	7960	4300	6130	6120.94	1.67	0	19996	6490	6310	6200	6020	5910	6255	5965	90	1830	500	4650	10	1	18002469	1104	1.37	0.47	12	1.19	4461.00	13121.00	7980	20221215	-23.18	5280	20230726	16.10	7450	-17.72	20230414	5280	16.10	20230726	7980	-23.18	20221215	5280	16.10	20230726	3.09	N	004720	500	90 억		301500	N	N	10	N	00	N
96	20231115	100158	57	100.00	KOSPI		의약품	N	N	N	N		N	6090	-40	5	-0.65	1069401270	174584	20.58	6200	6200	6060	7960	4300	6130	6125.41	1.67	0	12715	6490	6310	6200	6020	5910	6255	5965	90	1830	500	4650	10	1	18002469	1096	1.37	0.46	12	0.97	4461.00	13121.00	7980	20221215	-23.68	5280	20230726	15.34	7450	-18.26	20230414	5280	15.34	20230726	7980	-23.68	20221215	5280	15.34	20230726	3.09	N	004720	500	90 억		301500	N	N	10	N	00	N
97	20231115	090159	57	100.00	KOSPI		의약품	N	N	N	N		N	6140	10	2	0.16	204767900	33233	3.92	6200	6200	6100	7960	4300	6130	6162.18	1.67	0	-10404	6490	6310	6200	6020	5910	6255	5965	90	1830	500	4650	10	1	18002469	1105	1.38	0.47	12	0.18	4461.00	13121.00	7980	20221215	-23.06	5280	20230726	16.29	7450	-17.58	20230414	5280	16.29	20230726	7980	-23.06	20221215	5280	16.29	20230726	3.09	N	004720	500	90 억		301500	N	N	10	N	00	N
98	20231114	160158	57	100.00	KOSPI		의약품	N	N	N	N		N	6130	40	2	0.66	5177530220	833010	10.12	6350	6380	6090	7910	4270	6090	6217.69	1.11	0	12603	7530	6810	6410	5690	5290	6610	5490	90	1820	500	4620	10	1	18002469	1104	1.37	0.47	12	4.63	4461.00	13121.00	7980	20221215	-23.18	5280	20230726	16.10	7450	-17.72	20230414	5280	16.10	20230726	7980	-23.18	20221215	5280	16.10	20230726	3.20	N	004720	500	90 억		199094	N	N	10	N	00	N
99	20231114	150158	57	100.00	KOSPI		의약품	N	N	N	N		N	6130	40	2	0.66	4900928090	787989	9.57	6350	6380	6090	7910	4270	6090	6221.34	1.11	0	9770	7530	6810	6410	5690	5290	6610	5490	90	1820	500	4620	10	1	18002469	1104	1.37	0.47	12	4.38	4461.00	13121.00	7980	20221215	-23.18	5280	20230726	16.10	7450	-17.72	20230414	5280	16.10	20230726	7980	-23.18	20221215	5280	16.10	20230726	3.20	N	004720	500	90 억		199094	N	N	9	N	00	N
100	20231114	140157	57	100.00	KOSPI		의약품	N	N	N	N		N	6190	100	2	1.64	4631938650	744235	9.04	6350	6380	6090	7910	4270	6090	6225.73	1.11	0	10736	7530	6810	6410	5690	5290	6610	5490	90	1820	500	4620	10	1	18002469	1114	1.39	0.47	12	4.13	4461.00	13121.00	7980	20221215	-22.43	5280	20230726	17.23	7450	-16.91	20230414	5280	17.23	20230726	7980	-22.43	20221215	5280	17.23	20230726	3.20	N	004720	500	90 억		199094	N	N	9	N	00	N
101	20231114	130158	57	100.00	KOSPI		의약품	N	N	N	N		N	6180	90	2	1.48	4351143820	698960	8.49	6350	6380	6090	7910	4270	6090	6227.29	1.11	0	6792	7530	6810	6410	5690	5290	6610	5490	90	1820	500	4620	10	1	18002469	1113	1.39	0.47	12	3.88	4461.00	13121.00	7980	20221215	-22.56	5280	20230726	17.05	7450	-17.05	20230414	5280	17.05	20230726	7980	-22.56	20221215	5280	17.05	20230726	3.20	N	004720	500	90 억		199094	N	N	9	N	00	N
102	20231114	120157	57	100.00	KOSPI		의약품	N	N	N	N		N	6140	50	2	0.82	4106542150	659303	8.01	6350	6380	6090	7910	4270	6090	6230.92	1.11	0	1745	7530	6810	6410	5690	5290	6610	5490	90	1820	500	4620	10	1	18002469	1105	1.38	0.47	12	3.66	4461.00	13121.00	7980	20221215	-23.06	5280	20230726	16.29	7450	-17.58	20230414	5280	16.29	20230726	7980	-23.06	20221215	5280	16.29	20230726	3.20	N	004720	500	90 억		199094	N	N	9	N	00	N
103	20231114	110200	57	100.00	KOSPI		의약품	N	N	N	N		N	6130	40	2	0.66	3886227130	623413	7.57	6350	6380	6090	7910	4270	6090	6236.33	1.11	0	300	7530	6810	6410	5690	5290	6610	5490	90	1820	500	4620	10	1	18002469	1104	1.37	0.47	12	3.46	4461.00	13121.00	7980	20221215	-23.18	5280	20230726	16.10	7450	-17.72	20230414	5280	16.10	20230726	7980	-23.18	20221215	5280	16.10	20230726	3.20	N	004720	500	90 억		199094	N	N	9	N	00	N
104	20231114	100158	57	100.00	KOSPI		의약품	N	N	N	N		N	6100	10	2	0.16	3251540970	519783	6.31	6350	6380	6100	7910	4270	6090	6259.09	1.11	0	-8679	7530	6810	6410	5690	5290	6610	5490	90	1820	500	4620	10	1	18002469	1098	1.37	0.46	12	2.89	4461.00	13121.00	7980	20221215	-23.56	5280	20230726	15.53	7450	-18.12	20230414	5280	15.53	20230726	7980	-23.56	20221215	5280	15.53	20230726	3.20	N	004720	500	90 억		199094	N	N	9	N	00	N
105	20231114	090157	57	100.00	KOSPI		의약품	N	N	N	N		N	6300	210	2	3.45	1121519680	177515	2.16	6350	6370	6260	7910	4270	6090	6332.68	1.11	0	339	7530	6810	6410	5690	5290	6610	5490	90	1820	500	4620	10	1	18002469	1134	1.41	0.48	12	0.99	4461.00	13121.00	7980	20221215	-21.05	5280	20230726	19.32	7450	-15.44	20230414	5280	19.32	20230726	7980	-21.05	20221215	5280	19.32	20230726	3.20	N	004720	500	90 억		199094	N	N	9	N	00	N
106	20231113	160157	57	100.00	KOSPI		의약품	N	N	N	N		N	6090	-50	5	-0.81	55507155360	8197132	430.78	6530	7130	6010	7980	4300	6140	6772.00	2.47	0	-249038	6900	6520	6120	5740	5340	6710	5930	90	1840	500	4660	10	1	18002469	1096	1.37	0.46	12	45.53	4461.00	13121.00	7980	20221215	-23.68	5280	20230726	15.34	7450	-18.26	20230414	5280	15.34	20230726	7980	-23.68	20221215	5280	15.34	20230726	3.18	N	004720	500	90 억		444064	N	N	9	N	00	N
107	20231113	150157	57	100.00	KOSPI		의약품	N	N	N	N		N	6020	-120	5	-1.95	54919883990	8100345	425.69	6530	7130	6010	7980	4300	6140	6779.95	2.47	0	-255442	6900	6520	6120	5740	5340	6710	5930	90	1840	500	4660	10	1	18002469	1084	1.35	0.46	12	45.00	4461.00	13121.00	7980	20221215	-24.56	5280	20230726	14.02	7450	-19.19	20230414	5280	14.02	20230726	7980	-24.56	20221215	5280	14.02	20230726	3.18	N	004720	500	90 억		444064	N	N	9	N	00	N
108	20231113	140156	57	100.00	KOSPI		의약품	N	N	N	N		N	6180	40	2	0.65	53319189100	7839667	411.99	6530	7130	6160	7980	4300	6140	6801.21	2.47	0	-266049	6900	6520	6120	5740	5340	6710	5930	90	1840	500	4660	10	1	18002469	1113	1.39	0.47	12	43.55	4461.00	13121.00	7980	20221215	-22.56	5280	20230726	17.05	7450	-17.05	20230414	5280	17.05	20230726	7980	-22.56	20221215	5280	17.05	20230726	3.18	N	004720	500	90 억		444064	N	N	9	N	00	N
109	20231113	130155	57	100.00	KOSPI		의약품	N	N	N	N		N	6410	270	2	4.40	51315282690	7520881	395.24	6530	7130	6340	7980	4300	6140	6823.04	2.47	0	-270381	6900	6520	6120	5740	5340	6710	5930	90	1840	500	4660	10	1	18002469	1154	1.44	0.49	12	41.78	4461.00	13121.00	7980	20221215	-19.67	5280	20230726	21.40	7450	-13.96	20230414	5280	21.40	20230726	7980	-19.67	20221215	5280	21.40	20230726	3.18	N	004720	500	90 억		444064	N	N	9	N	00	N
110	20231113	120155	57	100.00	KOSPI		의약품	N	N	N	N		N	6460	320	2	5.21	49576805910	7252330	381.13	6530	7130	6340	7980	4300	6140	6835.98	2.47	0	-268650	6900	6520	6120	5740	5340	6710	5930	90	1840	500	4660	10	1	18002469	1163	1.45	0.49	12	40.29	4461.00	13121.00	7980	20221215	-19.05	5280	20230726	22.35	7450	-13.29	20230414	5280	22.35	20230726	7980	-19.05	20221215	5280	22.35	20230726	3.18	N	004720	500	90 억		444064	N	N	9	N	00	N
111	20231113	110154	57	100.00	KOSPI		의약품	N	N	N	N		N	6620	480	2	7.82	45042081600	6550373	344.24	6530	7130	6470	7980	4300	6140	6876.26	2.47	0	-245591	6900	6520	6120	5740	5340	6710	5930	90	1840	500	4660	10	1	18002469	1192	1.48	0.50	12	36.39	4461.00	13121.00	7980	20221215	-17.04	5280	20230726	25.38	7450	-11.14	20230414	5280	25.38	20230726	7980	-17.04	20221215	5280	25.38	20230726	3.18	N	004720	500	90 억		444064	N	N	9	N	00	N
112	20231113	100155	57	100.00	KOSPI		의약품	N	N	N	N		N	6860	720	2	11.73	25988919420	3812398	200.35	6530	6990	6470	7980	4300	6140	6816.95	2.47	0	-154691	6900	6520	6120	5740	5340	6710	5930	90	1840	500	4660	10	1	18002469	1235	1.54	0.52	12	21.18	4461.00	13121.00	7980	20221215	-14.04	5280	20230726	29.92	7450	-7.92	20230414	5280	29.92	20230726	7980	-14.04	20221215	5280	29.92	20230726	3.18	N	004720	500	90 억		444064	N	N	9	N	00	N
113	20231113	090156	57	100.00	KOSPI		의약품	N	N	N	N		N	6140	0	3	0.00	110520	18	0.00	0	0	0	7980	4300	6140	0.00	2.47	0	0	6900	6520	6120	5740	5340	6710	5930	90	1840	500	4660	10	1	18002469	1105	1.38	0.47	12	0.00	4461.00	13121.00	7980	20221215	-23.06	5280	20230726	16.29	7450	-17.58	20230414	5280	16.29	20230726	7980	-23.06	20221215	5280	16.29	20230726	3.18	N	004720	500	90 억		444064	Y	N	9	N	00	N
114	20231110	160156	57	100.00	KOSPI		의약품	N	N	N	N		N	6140	300	2	5.14	9104333380	1493762	3752.60	5780	6500	5720	7590	4090	5840	6094.89	3.12	0	-119538	5966	5902	5836	5772	5706	5870	5740	90	1750	500	4430	10	1	18002469	1105	1.38	0.47	12	8.30	4461.00	13121.00	7980	20221215	-23.06	5280	20230726	16.29	7450	-17.58	20230414	5280	16.29	20230726	7980	-23.06	20221215	5280	16.29	20230726	3.11	N	004720	500	90 억		561363	N	N	9	N	00	N
115	20231110	150158	57	100.00	KOSPI		의약품	N	N	N	N		N	6010	170	2	2.91	7827953920	1285521	3229.47	5780	6500	5720	7590	4090	5840	6089.32	3.12	0	-107436	5966	5902	5836	5772	5706	5870	5740	90	1750	500	4430	10	1	18002469	1082	1.35	0.46	12	7.14	4461.00	13121.00	7980	20221215	-24.69	5280	20230726	13.83	7450	-19.33	20230414	5280	13.83	20230726	7980	-24.69	20221215	5280	13.83	20230726	3.11	N	004720	500	90 억		561363	N	N	4	N	00	N
116	20231110	140156	57	100.00	KOSPI		의약품	N	N	N	N		N	5840	0	3	0.00	6748051740	1105087	2776.18	5780	6500	5720	7590	4090	5840	6106.35	3.12	0	-104992	5966	5902	5836	5772	5706	5870	5740	90	1750	500	4430	10	1	18002469	1051	1.31	0.45	12	6.14	4461.00	13121.00	7980	20221215	-26.82	5280	20230726	10.61	7450	-21.61	20230414	5280	10.61	20230726	7980	-26.82	20221215	5280	10.61	20230726	3.11	N	004720	500	90 억		561363	N	N	4	N	00	N
117	20231110	130158	57	100.00	KOSPI		의약품	N	N	N	N		N	5900	60	2	1.03	6279831140	1025184	2575.45	5780	6500	5720	7590	4090	5840	6125.56	3.12	0	-96343	5966	5902	5836	5772	5706	5870	5740	90	1750	500	4430	10	1	18002469	1062	1.32	0.45	12	5.69	4461.00	13121.00	7980	20221215	-26.07	5280	20230726	11.74	7450	-20.81	20230414	5280	11.74	20230726	7980	-26.07	20221215	5280	11.74	20230726	3.11	N	004720	500	90 억		561363	N	N	4	N	00	N
118	20231110	120156	57	100.00	KOSPI		의약품	N	N	N	N		N	6170	330	2	5.65	2304327400	380392	955.61	5780	6250	5720	7590	4090	5840	6057.77	3.12	0	-25687	5966	5902	5836	5772	5706	5870	5740	90	1750	500	4430	10	1	18002469	1111	1.38	0.47	12	2.11	4461.00	13121.00	7980	20221215	-22.68	5280	20230726	16.86	7450	-17.18	20230414	5280	16.86	20230726	7980	-22.68	20221215	5280	16.86	20230726	3.11	N	004720	500	90 억		561363	N	N	4	N	00	N
119	20231110	110156	57	100.00	KOSPI		의약품	N	N	N	N		N	6010	170	2	2.91	1204719050	201550	506.33	5780	6140	5720	7590	4090	5840	5977.27	3.12	0	-11436	5966	5902	5836	5772	5706	5870	5740	90	1750	500	4430	10	1	18002469	1082	1.35	0.46	12	1.12	4461.00	13121.00	7980	20221215	-24.69	5280	20230726	13.83	7450	-19.33	20230414	5280	13.83	20230726	7980	-24.69	20221215	5280	13.83	20230726	3.11	N	004720	500	90 억		561363	N	N	4	N	00	N
120	20231110	100157	57	100.00	KOSPI		의약품	N	N	N	N		N	5980	140	2	2.40	619222960	104878	263.47	5780	6080	5720	7590	4090	5840	5904.22	3.12	0	-3032	5966	5902	5836	5772	5706	5870	5740	90	1750	500	4430	10	1	18002469	1077	1.34	0.46	12	0.58	4461.00	13121.00	7980	20221215	-25.06	5280	20230726	13.26	7450	-19.73	20230414	5280	13.26	20230726	7980	-25.06	20221215	5280	13.26	20230726	3.11	N	004720	500	90 억		561363	N	N	4	N	00	N
121	20231110	090155	57	100.00	KOSPI		의약품	N	N	N	N		N	5760	-80	5	-1.37	24777110	4284	10.76	5780	5810	5760	7590	4090	5840	5783.64	3.12	0	813	5966	5902	5836	5772	5706	5870	5740	90	1750	500	4430	10	1	18002469	1037	1.29	0.44	12	0.02	4461.00	13121.00	7980	20221215	-27.82	5280	20230726	9.09	7450	-22.68	20230414	5280	9.09	20230726	7980	-27.82	20221215	5280	9.09	20230726	3.11	N	004720	500	90 억		561363	N	N	4	N	00	N
122	20231109	160153	57	100.00	KOSPI		의약품	N	N	N	N		N	5840	-60	5	-1.02	221787690	38072	49.60	5900	5900	5770	7670	4130	5900	5825.44	3.19	0	-11902	6086	5992	5926	5832	5766	5960	5800	90	1770	500	4480	10	1	18002469	1051	1.31	0.45	12	0.21	4461.00	13121.00	7980	20221215	-26.82	5280	20230726	10.61	7450	-21.61	20230414	5280	10.61	20230726	7980	-26.82	20221215	5280	10.61	20230726	3.09	N	004720	500	90 억		573498	N	N	4	N	00	N
123	20231109	150155	57	100.00	KOSPI		의약품	N	N	N	N		N	5840	-60	5	-1.02	215991090	37078	48.30	5900	5900	5770	7670	4130	5900	5825.31	3.19	0	-11475	6086	5992	5926	5832	5766	5960	5800	90	1770	500	4480	10	1	18002469	1051	1.31	0.45	12	0.21	4461.00	13121.00	7980	20221215	-26.82	5280	20230726	10.61	7450	-21.61	20230414	5280	10.61	20230726	7980	-26.82	20221215	5280	10.61	20230726	3.09	N	004720	500	90 억		573498	N	N	0	N	00	N
124	20231109	140154	57	100.00	KOSPI		의약품	N	N	N	N		N	5780	-120	5	-2.03	186015820	31911	41.57	5900	5900	5780	7670	4130	5900	5829.20	3.19	0	-11467	6086	5992	5926	5832	5766	5960	5800	90	1770	500	4480	10	1	18002469	1041	1.30	0.44	12	0.18	4461.00	13121.00	7980	20221215	-27.57	5280	20230726	9.47	7450	-22.42	20230414	5280	9.47	20230726	7980	-27.57	20221215	5280	9.47	20230726	3.09	N	004720	500	90 억		573498	N	N	0	N	00	N
125	20231109	130154	57	100.00	KOSPI		의약품	N	N	N	N		N	5820	-80	5	-1.36	162454500	27846	36.27	5900	5900	5790	7670	4130	5900	5834.03	3.19	0	-8509	6086	5992	5926	5832	5766	5960	5800	90	1770	500	4480	10	1	18002469	1048	1.30	0.44	12	0.15	4461.00	13121.00	7980	20221215	-27.07	5280	20230726	10.23	7450	-21.88	20230414	5280	10.23	20230726	7980	-27.07	20221215	5280	10.23	20230726	3.09	N	004720	500	90 억		573498	N	N	0	N	00	N
126	20231109	120154	57	100.00	KOSPI		의약품	N	N	N	N		N	5820	-80	5	-1.36	127249390	21779	28.37	5900	5900	5810	7670	4130	5900	5842.75	3.19	0	-3703	6086	5992	5926	5832	5766	5960	5800	90	1770	500	4480	10	1	18002469	1048	1.30	0.44	12	0.12	4461.00	13121.00	7980	20221215	-27.07	5280	20230726	10.23	7450	-21.88	20230414	5280	10.23	20230726	7980	-27.07	20221215	5280	10.23	20230726	3.09	N	004720	500	90 억		573498	N	N	0	N	00	N
127	20231109	110154	57	100.00	KOSPI		의약품	N	N	N	N		N	5830	-70	5	-1.19	92521760	15818	20.61	5900	5900	5820	7670	4130	5900	5849.14	3.19	0	-2317	6086	5992	5926	5832	5766	5960	5800	90	1770	500	4480	10	1	18002469	1050	1.31	0.44	12	0.09	4461.00	13121.00	7980	20221215	-26.94	5280	20230726	10.42	7450	-21.74	20230414	5280	10.42	20230726	7980	-26.94	20221215	5280	10.42	20230726	3.09	N	004720	500	90 억		573498	N	N	0	N	00	N
128	20231109	100153	57	100.00	KOSPI		의약품	N	N	N	N		N	5890	-10	5	-0.17	77458370	13235	17.24	5900	5900	5830	7670	4130	5900	5852.54	3.19	0	-2048	6086	5992	5926	5832	5766	5960	5800	90	1770	500	4480	10	1	18002469	1060	1.32	0.45	12	0.07	4461.00	13121.00	7980	20221215	-26.19	5280	20230726	11.55	7450	-20.94	20230414	5280	11.55	20230726	7980	-26.19	20221215	5280	11.55	20230726	3.09	N	004720	500	90 억		573498	N	N	0	N	00	N
129	20231109	090153	57	100.00	KOSPI		의약품	N	N	N	N		N	5900	0	3	0.00	985300	167	0.22	5900	5900	5900	7670	4130	5900	5900.00	3.19	0	-25	6086	5992	5926	5832	5766	5960	5800	90	1770	500	4480	10	1	18002469	1062	1.32	0.45	12	0.00	4461.00	13121.00	7980	20221215	-26.07	5280	20230726	11.74	7450	-20.81	20230414	5280	11.74	20230726	7980	-26.07	20221215	5280	11.74	20230726	3.09	N	004720	500	90 억		573498	N	N	0	N	00	N
130	20231108	160153	57	100.00	KOSPI		의약품	N	N	N	N		N	5900	0	3	0.00	448874720	75572	78.54	5920	6020	5860	7670	4130	5900	5939.70	3.15	0	5600	6073	5986	5843	5756	5613	6030	5800	90	1770	500	4480	10	1	18002469	1062	1.32	0.45	12	0.42	4461.00	13121.00	7980	20221215	-26.07	5280	20230726	11.74	7450	-20.81	20230414	5280	11.74	20230726	7980	-26.07	20221215	5280	11.74	20230726	3.03	N	004720	500	90 억		566322	N	N	0	N	00	N
131	20231108	150154	57	100.00	KOSPI		의약품	N	N	N	N		N	5900	0	3	0.00	419111890	70516	73.29	5920	6020	5870	7670	4130	5900	5943.50	3.15	0	5544	6073	5986	5843	5756	5613	6030	5800	90	1770	500	4480	10	1	18002469	1062	1.32	0.45	12	0.39	4461.00	13121.00	7980	20221215	-26.07	5280	20230726	11.74	7450	-20.81	20230414	5280	11.74	20230726	7980	-26.07	20221215	5280	11.74	20230726	3.03	N	004720	500	90 억		566322	N	N	0	N	00	N
132	20231108	140153	57	100.00	KOSPI		의약품	N	N	N	N		N	5900	0	3	0.00	371021660	62369	64.82	5920	6020	5880	7670	4130	5900	5948.82	3.15	0	5283	6073	5986	5843	5756	5613	6030	5800	90	1770	500	4480	10	1	18002469	1062	1.32	0.45	12	0.35	4461.00	13121.00	7980	20221215	-26.07	5280	20230726	11.74	7450	-20.81	20230414	5280	11.74	20230726	7980	-26.07	20221215	5280	11.74	20230726	3.03	N	004720	500	90 억		566322	N	N	0	N	00	N
133	20231108	130153	57	100.00	KOSPI		의약품	N	N	N	N		N	5940	40	2	0.68	332057720	55790	57.98	5920	6020	5880	7670	4130	5900	5951.92	3.15	0	5302	6073	5986	5843	5756	5613	6030	5800	90	1770	500	4480	10	1	18002469	1069	1.33	0.45	12	0.31	4461.00	13121.00	7980	20221215	-25.56	5280	20230726	12.50	7450	-20.27	20230414	5280	12.50	20230726	7980	-25.56	20221215	5280	12.50	20230726	3.03	N	004720	500	90 억		566322	N	N	0	N	00	N
134	20231108	120154	57	100.00	KOSPI		의약품	N	N	N	N		N	5990	90	2	1.53	289617650	48676	50.59	5920	6020	5880	7670	4130	5900	5949.91	3.15	0	7078	6073	5986	5843	5756	5613	6030	5800	90	1770	500	4480	10	1	18002469	1078	1.34	0.46	12	0.27	4461.00	13121.00	7980	20221215	-24.94	5280	20230726	13.45	7450	-19.60	20230414	5280	13.45	20230726	7980	-24.94	20221215	5280	13.45	20230726	3.03	N	004720	500	90 억		566322	N	N	0	N	00	N
135	20231108	110153	57	100.00	KOSPI		의약품	N	N	N	N		N	5950	50	2	0.85	193279430	32543	33.82	5920	5980	5880	7670	4130	5900	5939.20	3.15	0	3346	6073	5986	5843	5756	5613	6030	5800	90	1770	500	4480	10	1	18002469	1071	1.33	0.45	12	0.18	4461.00	13121.00	7980	20221215	-25.44	5280	20230726	12.69	7450	-20.13	20230414	5280	12.69	20230726	7980	-25.44	20221215	5280	12.69	20230726	3.03	N	004720	500	90 억		566322	N	N	0	N	00	N
136	20231108	100153	57	100.00	KOSPI		의약품	N	N	N	N		N	5900	0	3	0.00	134436790	22581	23.47	5920	5980	5900	7670	4130	5900	5953.54	3.15	0	3483	6073	5986	5843	5756	5613	6030	5800	90	1770	500	4480	10	1	18002469	1062	1.32	0.45	12	0.13	4461.00	13121.00	7980	20221215	-26.07	5280	20230726	11.74	7450	-20.81	20230414	5280	11.74	20230726	7980	-26.07	20221215	5280	11.74	20230726	3.03	N	004720	500	90 억		566322	N	N	0	N	00	N
137	20231108	090153	57	100.00	KOSPI		의약품	N	N	N	N		N	5930	30	2	0.51	11596740	1959	2.04	5920	5940	5900	7670	4130	5900	5919.72	3.15	0	160	6073	5986	5843	5756	5613	6030	5800	90	1770	500	4480	10	1	18002469	1068	1.33	0.45	12	0.01	4461.00	13121.00	7980	20221215	-25.69	5280	20230726	12.31	7450	-20.40	20230414	5280	12.31	20230726	7980	-25.69	20221215	5280	12.31	20230726	3.03	N	004720	500	90 억		566322	N	N	0	N	00	N
138	20231107	160153	57	100.00	KOSPI		의약품	N	N	N	N		N	5900	140	2	2.43	552338690	95316	142.51	5760	5930	5700	7480	4040	5760	5794.76	3.14	0	1364	5866	5812	5716	5662	5566	5840	5690	90	1720	500	4370	10	1	18002469	1062	1.32	0.45	12	0.53	4461.00	13121.00	7980	20221215	-26.07	5280	20230726	11.74	7450	-20.81	20230414	5280	11.74	20230726	7980	-26.07	20221215	5280	11.74	20230726	3.06	N	004720	500	90 억		565185	N	N	44	N	00	N
139	20231107	150153	57	100.00	KOSPI		의약품	N	N	N	N		N	5840	80	2	1.39	460936750	79813	119.33	5760	5860	5700	7480	4040	5760	5775.21	3.14	0	626	5866	5812	5716	5662	5566	5840	5690	90	1720	500	4370	10	1	18002469	1051	1.31	0.45	12	0.44	4461.00	13121.00	7980	20221215	-26.82	5280	20230726	10.61	7450	-21.61	20230414	5280	10.61	20230726	7980	-26.82	20221215	5280	10.61	20230726	3.06	N	004720	500	90 억		565185	N	N	44	N	00	N
140	20231107	140154	57	100.00	KOSPI		의약품	N	N	N	N		N	5740	-20	5	-0.35	370808020	64255	96.07	5760	5860	5700	7480	4040	5760	5770.88	3.14	0	-2707	5866	5812	5716	5662	5566	5840	5690	90	1720	500	4370	10	1	18002469	1033	1.29	0.44	12	0.36	4461.00	13121.00	7980	20221215	-28.07	5280	20230726	8.71	7450	-22.95	20230414	5280	8.71	20230726	7980	-28.07	20221215	5280	8.71	20230726	3.06	N	004720	500	90 억		565185	N	N	44	N	00	N
141	20231107	130153	57	100.00	KOSPI		의약품	N	N	N	N		N	5740	-20	5	-0.35	338206230	58564	87.56	5760	5860	5700	7480	4040	5760	5774.99	3.14	0	-2800	5866	5812	5716	5662	5566	5840	5690	90	1720	500	4370	10	1	18002469	1033	1.29	0.44	12	0.33	4461.00	13121.00	7980	20221215	-28.07	5280	20230726	8.71	7450	-22.95	20230414	5280	8.71	20230726	7980	-28.07	20221215	5280	8.71	20230726	3.06	N	004720	500	90 억		565185	N	N	44	N	00	N
142	20231107	120153	57	100.00	KOSPI		의약품	N	N	N	N		N	5730	-30	5	-0.52	307365090	53183	79.52	5760	5860	5700	7480	4040	5760	5779.39	3.14	0	-410	5866	5812	5716	5662	5566	5840	5690	90	1720	500	4370	10	1	18002469	1032	1.28	0.44	12	0.30	4461.00	13121.00	7980	20221215	-28.20	5280	20230726	8.52	7450	-23.09	20230414	5280	8.52	20230726	7980	-28.20	20221215	5280	8.52	20230726	3.06	N	004720	500	90 억		565185	N	N	44	N	00	N
143	20231107	110153	57	100.00	KOSPI		의약품	N	N	N	N		N	5830	70	2	1.22	270953580	46860	70.06	5760	5860	5700	7480	4040	5760	5782.19	3.14	0	1405	5866	5812	5716	5662	5566	5840	5690	90	1720	500	4370	10	1	18002469	1050	1.31	0.44	12	0.26	4461.00	13121.00	7980	20221215	-26.94	5280	20230726	10.42	7450	-21.74	20230414	5280	10.42	20230726	7980	-26.94	20221215	5280	10.42	20230726	3.06	N	004720	500	90 억		565185	N	N	44	N	00	N
144	20231107	100155	57	100.00	KOSPI		의약품	N	N	N	N		N	5790	30	2	0.52	174022090	30032	44.90	5760	5860	5700	7480	4040	5760	5794.56	3.14	0	-2834	5866	5812	5716	5662	5566	5840	5690	90	1720	500	4370	10	1	18002469	1042	1.30	0.44	12	0.17	4461.00	13121.00	7980	20221215	-27.44	5280	20230726	9.66	7450	-22.28	20230414	5280	9.66	20230726	7980	-27.44	20221215	5280	9.66	20230726	3.06	N	004720	500	90 억		565185	N	N	44	N	00	N
145	20231107	090152	57	100.00	KOSPI		의약품	N	N	N	N		N	5740	-20	5	-0.35	22633220	3931	5.88	5760	5790	5740	7480	4040	5760	5757.62	3.14	0	251	5866	5812	5716	5662	5566	5840	5690	90	1720	500	4370	10	1	18002469	1033	1.29	0.44	12	0.02	4461.00	13121.00	7980	20221215	-28.07	5280	20230726	8.71	7450	-22.95	20230414	5280	8.71	20230726	7980	-28.07	20221215	5280	8.71	20230726	3.06	N	004720	500	90 억		565185	N	N	44	N	00	N
146	20231106	160151	57	100.00	KOSPI		의약품	N	N	N	N		N	5760	140	2	2.49	382575920	66789	144.52	5700	5770	5620	7300	3940	5620	5727.84	3.09	0	9434	5760	5690	5640	5570	5520	5665	5545	90	1680	500	4270	10	1	18002469	1037	1.29	0.44	12	0.37	4461.00	13121.00	7980	20221215	-27.82	5280	20230726	9.09	7450	-22.68	20230414	5280	9.09	20230726	7980	-27.82	20221215	5280	9.09	20230726	3.10	N	004720	500	90 억		557096	N	N	44	N	00	N
147	20231106	150150	57	100.00	KOSPI		의약품	N	N	N	N		N	5760	140	2	2.49	347624490	60722	131.39	5700	5770	5620	7300	3940	5620	5724.85	3.09	0	8123	5760	5690	5640	5570	5520	5665	5545	90	1680	500	4270	10	1	18002469	1037	1.29	0.44	12	0.34	4461.00	13121.00	7980	20221215	-27.82	5280	20230726	9.09	7450	-22.68	20230414	5280	9.09	20230726	7980	-27.82	20221215	5280	9.09	20230726	3.10	N	004720	500	90 억		557096	N	N	0	N	00	N
148	20231106	140150	57	100.00	KOSPI		의약품	N	N	N	N		N	5740	120	2	2.14	314179100	54904	118.80	5700	5770	5620	7300	3940	5620	5722.34	3.09	0	8045	5760	5690	5640	5570	5520	5665	5545	90	1680	500	4270	10	1	18002469	1033	1.29	0.44	12	0.30	4461.00	13121.00	7980	20221215	-28.07	5280	20230726	8.71	7450	-22.95	20230414	5280	8.71	20230726	7980	-28.07	20221215	5280	8.71	20230726	3.10	N	004720	500	90 억		557096	N	N	0	N	00	N
149	20231106	130151	57	100.00	KOSPI		의약품	N	N	N	N		N	5740	120	2	2.14	292005360	51043	110.45	5700	5770	5620	7300	3940	5620	5720.77	3.09	0	7859	5760	5690	5640	5570	5520	5665	5545	90	1680	500	4270	10	1	18002469	1033	1.29	0.44	12	0.28	4461.00	13121.00	7980	20221215	-28.07	5280	20230726	8.71	7450	-22.95	20230414	5280	8.71	20230726	7980	-28.07	20221215	5280	8.71	20230726	3.10	N	004720	500	90 억		557096	N	N	0	N	00	N
150	20231106	120151	57	100.00	KOSPI		의약품	N	N	N	N		N	5750	130	2	2.31	266983170	46686	101.02	5700	5770	5620	7300	3940	5620	5718.70	3.09	0	6455	5760	5690	5640	5570	5520	5665	5545	90	1680	500	4270	10	1	18002469	1035	1.29	0.44	12	0.26	4461.00	13121.00	7980	20221215	-27.94	5280	20230726	8.90	7450	-22.82	20230414	5280	8.90	20230726	7980	-27.94	20221215	5280	8.90	20230726	3.10	N	004720	500	90 억		557096	N	N	0	N	00	N
151	20231106	110152	57	100.00	KOSPI		의약품	N	N	N	N		N	5760	140	2	2.49	204955330	35835	77.54	5700	5770	5620	7300	3940	5620	5719.42	3.09	0	6340	5760	5690	5640	5570	5520	5665	5545	90	1680	500	4270	10	1	18002469	1037	1.29	0.44	12	0.20	4461.00	13121.00	7980	20221215	-27.82	5280	20230726	9.09	7450	-22.68	20230414	5280	9.09	20230726	7980	-27.82	20221215	5280	9.09	20230726	3.10	N	004720	500	90 억		557096	N	N	0	N	00	N
152	20231106	100146	57	100.00	KOSPI		의약품	N	N	N	N		N	5770	150	2	2.67	153405750	26839	58.07	5700	5770	5620	7300	3940	5620	5715.78	3.09	0	5703	5760	5690	5640	5570	5520	5665	5545	90	1680	500	4270	10	1	18002469	1039	1.29	0.44	12	0.15	4461.00	13121.00	7980	20221215	-27.69	5280	20230726	9.28	7450	-22.55	20230414	5280	9.28	20230726	7980	-27.69	20221215	5280	9.28	20230726	3.10	N	004720	500	90 억		557096	N	N	0	N	00	N
153	20231106	090151	57	100.00	KOSPI		의약품	N	N	N	N		N	5730	110	2	1.96	6739630	1183	2.56	5700	5730	5660	7300	3940	5620	5697.07	3.09	0	485	5760	5690	5640	5570	5520	5665	5545	90	1680	500	4270	10	1	18002469	1032	1.28	0.44	12	0.01	4461.00	13121.00	7980	20221215	-28.20	5280	20230726	8.52	7450	-23.09	20230414	5280	8.52	20230726	7980	-28.20	20221215	5280	8.52	20230726	3.10	N	004720	500	90 억		557096	N	N	0	N	00	N
154	20231103	160149	57	100.00	KOSPI		의약품	N	N	N	N		N	5620	-30	5	-0.53	257016440	45526	83.49	5670	5710	5590	7340	3960	5650	5645.49	3.09	0	-16	5763	5706	5613	5556	5463	5735	5585	90	1690	500	4290	10	1	18002469	1012	1.26	0.43	12	0.25	4461.00	13121.00	7980	20221215	-29.57	5280	20230726	6.44	7450	-24.56	20230414	5280	6.44	20230726	7980	-29.57	20221215	5280	6.44	20230726	3.14	N	004720	500	90 억		556989	N	N	0	N	00	N
155	20231103	150150	57	100.00	KOSPI		의약품	N	N	N	N		N	5640	-10	5	-0.18	234637790	41548	76.19	5670	5710	5590	7340	3960	5650	5647.39	3.09	0	468	5763	5706	5613	5556	5463	5735	5585	90	1690	500	4290	10	1	18002469	1015	1.26	0.43	12	0.23	4461.00	13121.00	7980	20221215	-29.32	5280	20230726	6.82	7450	-24.30	20230414	5280	6.82	20230726	7980	-29.32	20221215	5280	6.82	20230726	3.14	N	004720	500	90 억		556989	N	N	0	N	00	N
156	20231103	140149	57	100.00	KOSPI		의약품	N	N	N	N		N	5650	0	3	0.00	201732860	35714	65.50	5670	5710	5590	7340	3960	5650	5648.57	3.09	0	-95	5763	5706	5613	5556	5463	5735	5585	90	1690	500	4290	10	1	18002469	1017	1.27	0.43	12	0.20	4461.00	13121.00	7980	20221215	-29.20	5280	20230726	7.01	7450	-24.16	20230414	5280	7.01	20230726	7980	-29.20	20221215	5280	7.01	20230726	3.14	N	004720	500	90 억		556989	N	N	0	N	00	N
157	20231103	130150	57	100.00	KOSPI		의약품	N	N	N	N		N	5650	0	3	0.00	135841970	24033	44.07	5670	5710	5590	7340	3960	5650	5652.31	3.09	0	-3938	5763	5706	5613	5556	5463	5735	5585	90	1690	500	4290	10	1	18002469	1017	1.27	0.43	12	0.13	4461.00	13121.00	7980	20221215	-29.20	5280	20230726	7.01	7450	-24.16	20230414	5280	7.01	20230726	7980	-29.20	20221215	5280	7.01	20230726	3.14	N	004720	500	90 억		556989	N	N	0	N	00	N
158	20231103	120149	57	100.00	KOSPI		의약품	N	N	N	N		N	5670	20	2	0.35	121807300	21551	39.52	5670	5710	5590	7340	3960	5650	5652.05	3.09	0	-3846	5763	5706	5613	5556	5463	5735	5585	90	1690	500	4290	10	1	18002469	1021	1.27	0.43	12	0.12	4461.00	13121.00	7980	20221215	-28.95	5280	20230726	7.39	7450	-23.89	20230414	5280	7.39	20230726	7980	-28.95	20221215	5280	7.39	20230726	3.14	N	004720	500	90 억		556989	N	N	0	N	00	N
159	20231103	110151	57	100.00	KOSPI		의약품	N	N	N	N		N	5660	10	2	0.18	88197780	15630	28.66	5670	5690	5590	7340	3960	5650	5642.85	3.09	0	-2799	5763	5706	5613	5556	5463	5735	5585	90	1690	500	4290	10	1	18002469	1019	1.27	0.43	12	0.09	4461.00	13121.00	7980	20221215	-29.07	5280	20230726	7.20	7450	-24.03	20230414	5280	7.20	20230726	7980	-29.07	20221215	5280	7.20	20230726	3.14	N	004720	500	90 억		556989	N	N	0	N	00	N
160	20231103	100149	57	100.00	KOSPI		의약품	N	N	N	N		N	5610	-40	5	-0.71	49968890	8869	16.26	5670	5680	5590	7340	3960	5650	5634.11	3.09	0	-3858	5763	5706	5613	5556	5463	5735	5585	90	1690	500	4290	10	1	18002469	1010	1.26	0.43	12	0.05	4461.00	13121.00	7980	20221215	-29.70	5280	20230726	6.25	7450	-24.70	20230414	5280	6.25	20230726	7980	-29.70	20221215	5280	6.25	20230726	3.14	N	004720	500	90 억		556989	N	N	0	N	00	N
161	20231103	090150	57	100.00	KOSPI		의약품	N	N	N	N		N	5680	30	2	0.53	2187030	386	0.71	5670	5680	5660	7340	3960	5650	5665.88	3.09	0	-19	5763	5706	5613	5556	5463	5735	5585	90	1690	500	4290	10	1	18002469	1023	1.27	0.43	12	0.00	4461.00	13121.00	7980	20221215	-28.82	5280	20230726	7.58	7450	-23.76	20230414	5280	7.58	20230726	7980	-28.82	20221215	5280	7.58	20230726	3.14	N	004720	500	90 억		556989	N	N	0	N	00	N
162	20231102	160148	57	100.00	KOSPI		의약품	N	N	N	N		N	5650	130	2	2.36	305265700	54495	125.24	5530	5670	5520	7170	3870	5520	5601.72	3.01	0	14504	5613	5566	5493	5446	5373	5590	5470	90	1650	500	4190	10	1	18002469	1017	1.27	0.43	12	0.30	4461.00	13121.00	7980	20221215	-29.20	5280	20230726	7.01	7450	-24.16	20230414	5280	7.01	20230726	7980	-29.20	20221215	5280	7.01	20230726	3.39	N	004720	500	90 억		542485	N	N	0	N	00	N
163	20231102	150150	57	100.00	KOSPI		의약품	N	N	N	N		N	5630	110	2	1.99	279357250	49911	114.71	5530	5660	5520	7170	3870	5520	5597.11	3.01	0	13607	5613	5566	5493	5446	5373	5590	5470	90	1650	500	4190	10	1	18002469	1014	1.26	0.43	12	0.28	4461.00	13121.00	7980	20221215	-29.45	5280	20230726	6.63	7450	-24.43	20230414	5280	6.63	20230726	7980	-29.45	20221215	5280	6.63	20230726	3.39	N	004720	500	90 억		542485	N	N	0	N	00	N
164	20231102	140149	57	100.00	KOSPI		의약품	N	N	N	N		N	5620	100	2	1.81	254089110	45428	104.40	5530	5660	5520	7170	3870	5520	5593.23	3.01	0	12083	5613	5566	5493	5446	5373	5590	5470	90	1650	500	4190	10	1	18002469	1012	1.26	0.43	12	0.25	4461.00	13121.00	7980	20221215	-29.57	5280	20230726	6.44	7450	-24.56	20230414	5280	6.44	20230726	7980	-29.57	20221215	5280	6.44	20230726	3.39	N	004720	500	90 억		542485	N	N	0	N	00	N
165	20231102	130149	57	100.00	KOSPI		의약품	N	N	N	N		N	5650	130	2	2.36	242479680	43365	99.66	5530	5650	5520	7170	3870	5520	5591.60	3.01	0	11725	5613	5566	5493	5446	5373	5590	5470	90	1650	500	4190	10	1	18002469	1017	1.27	0.43	12	0.24	4461.00	13121.00	7980	20221215	-29.20	5280	20230726	7.01	7450	-24.16	20230414	5280	7.01	20230726	7980	-29.20	20221215	5280	7.01	20230726	3.39	N	004720	500	90 억		542485	N	N	0	N	00	N
166	20231102	120148	57	100.00	KOSPI		의약품	N	N	N	N		N	5610	90	2	1.63	186446400	33377	76.71	5530	5650	5520	7170	3870	5520	5586.07	3.01	0	4563	5613	5566	5493	5446	5373	5590	5470	90	1650	500	4190	10	1	18002469	1010	1.26	0.43	12	0.19	4461.00	13121.00	7980	20221215	-29.70	5280	20230726	6.25	7450	-24.70	20230414	5280	6.25	20230726	7980	-29.70	20221215	5280	6.25	20230726	3.39	N	004720	500	90 억		542485	N	N	0	N	00	N
167	20231102	110146	57	100.00	KOSPI		의약품	N	N	N	N		N	5580	60	2	1.09	153100580	27426	63.03	5530	5650	5520	7170	3870	5520	5582.32	3.01	0	1538	5613	5566	5493	5446	5373	5590	5470	90	1650	500	4190	10	1	18002469	1005	1.25	0.43	12	0.15	4461.00	13121.00	7980	20221215	-30.08	5280	20230726	5.68	7450	-25.10	20230414	5280	5.68	20230726	7980	-30.08	20221215	5280	5.68	20230726	3.39	N	004720	500	90 억		542485	N	N	0	N	00	N
168	20231102	100149	57	100.00	KOSPI		의약품	N	N	N	N		N	5640	120	2	2.17	86727970	15492	35.60	5530	5650	5520	7170	3870	5520	5598.24	3.01	0	572	5613	5566	5493	5446	5373	5590	5470	90	1650	500	4190	10	1	18002469	1015	1.26	0.43	12	0.09	4461.00	13121.00	7980	20221215	-29.32	5280	20230726	6.82	7450	-24.30	20230414	5280	6.82	20230726	7980	-29.32	20221215	5280	6.82	20230726	3.39	N	004720	500	90 억		542485	N	N	0	N	00	N
169	20231102	090148	57	100.00	KOSPI		의약품	N	N	N	N		N	5580	60	2	1.09	6713620	1211	2.78	5530	5580	5520	7170	3870	5520	5543.86	3.01	0	-189	5613	5566	5493	5446	5373	5590	5470	90	1650	500	4190	10	1	18002469	1005	1.25	0.43	12	0.01	4461.00	13121.00	7980	20221215	-30.08	5280	20230726	5.68	7450	-25.10	20230414	5280	5.68	20230726	7980	-30.08	20221215	5280	5.68	20230726	3.39	N	004720	500	90 억		542485	N	N	0	N	00	N
170	20231101	160147	57	100.00	KOSPI		의약품	N	N	N	N		N	5520	100	2	1.85	237347240	43256	72.21	5420	5540	5420	7040	3800	5420	5487.03	3.29	0	779	5693	5556	5483	5346	5273	5520	5310	83	1620	500	4110	10	1	16525962	912	1.24	0.42	12	0.26	4461.00	13121.00	7980	20221215	-30.83	5280	20230726	4.55	7450	-25.91	20230414	5280	4.55	20230726	7980	-30.83	20221215	5280	4.55	20230726	3.39	N	004720	500	82 억		542923	N	N	0	N	00	N
171	20231101	150148	57	100.00	KOSPI		의약품	N	N	N	N		N	5540	120	2	2.21	213351290	38904	64.95	5420	5540	5420	7040	3800	5420	5484.05	3.29	0	74	5693	5556	5483	5346	5273	5520	5310	83	1620	500	4110	10	1	16525962	916	1.24	0.42	12	0.24	4461.00	13121.00	7980	20221215	-30.58	5280	20230726	4.92	7450	-25.64	20230414	5280	4.92	20230726	7980	-30.58	20221215	5280	4.92	20230726	3.39	N	004720	500	82 억		542923	N	N	0	N	00	N
172	20231101	140147	57	100.00	KOSPI		의약품	N	N	N	N		N	5510	90	2	1.66	198232500	36165	60.38	5420	5540	5420	7040	3800	5420	5481.34	3.29	0	1191	5693	5556	5483	5346	5273	5520	5310	83	1620	500	4110	10	1	16525962	911	1.24	0.42	12	0.22	4461.00	13121.00	7980	20221215	-30.95	5280	20230726	4.36	7450	-26.04	20230414	5280	4.36	20230726	7980	-30.95	20221215	5280	4.36	20230726	3.39	N	004720	500	82 억		542923	N	N	0	N	00	N
173	20231101	130149	57	100.00	KOSPI		의약품	N	N	N	N		N	5490	70	2	1.29	140131770	25572	42.69	5420	5540	5420	7040	3800	5420	5479.89	3.29	0	-726	5693	5556	5483	5346	5273	5520	5310	83	1620	500	4110	10	1	16525962	907	1.23	0.42	12	0.15	4461.00	13121.00	7980	20221215	-31.20	5280	20230726	3.98	7450	-26.31	20230414	5280	3.98	20230726	7980	-31.20	20221215	5280	3.98	20230726	3.39	N	004720	500	82 억		542923	N	N	0	N	00	N
174	20231101	120150	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	40	2	0.74	111051330	20263	33.83	5420	5540	5420	7040	3800	5420	5480.50	3.29	0	2647	5693	5556	5483	5346	5273	5520	5310	83	1620	500	4110	10	1	16525962	902	1.22	0.42	12	0.12	4461.00	13121.00	7980	20221215	-31.58	5280	20230726	3.41	7450	-26.71	20230414	5280	3.41	20230726	7980	-31.58	20221215	5280	3.41	20230726	3.39	N	004720	500	82 억		542923	N	N	0	N	00	N
175	20231101	110151	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	40	2	0.74	102222260	18644	31.13	5420	5540	5420	7040	3800	5420	5482.85	3.29	0	3137	5693	5556	5483	5346	5273	5520	5310	83	1620	500	4110	10	1	16525962	902	1.22	0.42	12	0.11	4461.00	13121.00	7980	20221215	-31.58	5280	20230726	3.41	7450	-26.71	20230414	5280	3.41	20230726	7980	-31.58	20221215	5280	3.41	20230726	3.39	N	004720	500	82 억		542923	N	N	0	N	00	N
176	20231101	100149	57	100.00	KOSPI		의약품	N	N	N	N		N	5520	100	2	1.85	78378360	14306	23.88	5420	5540	5420	7040	3800	5420	5478.71	3.29	0	4370	5693	5556	5483	5346	5273	5520	5310	83	1620	500	4110	10	1	16525962	912	1.24	0.42	12	0.09	4461.00	13121.00	7980	20221215	-30.83	5280	20230726	4.55	7450	-25.91	20230414	5280	4.55	20230726	7980	-30.83	20221215	5280	4.55	20230726	3.39	N	004720	500	82 억		542923	N	N	0	N	00	N
177	20231101	090150	57	100.00	KOSPI		의약품	N	N	N	N		N	5460	40	2	0.74	5047510	931	1.55	5420	5470	5420	7040	3800	5420	5421.60	3.29	0	-48	5693	5556	5483	5346	5273	5520	5310	83	1620	500	4110	10	1	16525962	902	1.22	0.42	12	0.01	4461.00	13121.00	7980	20221215	-31.58	5280	20230726	3.41	7450	-26.71	20230414	5280	3.41	20230726	7980	-31.58	20221215	5280	3.41	20230726	3.39	N	004720	500	82 억		542923	N	N	0	N	00	N