KissMeData/005500/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	160213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22000	100	2	0.46	231363000	10520	40.41	21850	22100	21800	28450	15350	21900	21992.68	2.58	0	-815	22566	22232	22016	21682	21466	22125	21575	139	6550	1000	16200	50	1	13900000	3058	13.97	1.06	12	0.08	1575.00	20799.00	28500	20221213	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20221213	19990	10.06	20230316	1.57	N	005500	1000	139 억		358836	N	N	329	N	00	N
3	20231130	150213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22000	100	2	0.46	204341550	9292	35.69	21850	22100	21800	28450	15350	21900	21991.13	2.58	0	-1243	22566	22232	22016	21682	21466	22125	21575	139	6550	1000	16200	50	1	13900000	3058	13.97	1.06	12	0.07	1575.00	20799.00	28500	20221213	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20221213	19990	10.06	20230316	1.57	N	005500	1000	139 억		358836	N	N	0	N	00	N
4	20231130	140213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22000	100	2	0.46	143368300	6526	25.07	21850	22050	21800	28450	15350	21900	21968.79	2.58	0	-768	22566	22232	22016	21682	21466	22125	21575	139	6550	1000	16200	50	1	13900000	3058	13.97	1.06	12	0.05	1575.00	20799.00	28500	20221213	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20221213	19990	10.06	20230316	1.57	N	005500	1000	139 억		358836	N	N	0	N	00	N
5	20231130	130212	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22000	100	2	0.46	114502650	5215	20.03	21850	22050	21800	28450	15350	21900	21956.40	2.58	0	-573	22566	22232	22016	21682	21466	22125	21575	139	6550	1000	16200	50	1	13900000	3058	13.97	1.06	12	0.04	1575.00	20799.00	28500	20221213	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20221213	19990	10.06	20230316	1.57	N	005500	1000	139 억		358836	N	N	0	N	00	N
6	20231130	120215	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22000	100	2	0.46	81200850	3700	14.21	21850	22050	21800	28450	15350	21900	21946.18	2.58	0	-534	22566	22232	22016	21682	21466	22125	21575	139	6550	1000	16200	50	1	13900000	3058	13.97	1.06	12	0.03	1575.00	20799.00	28500	20221213	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20221213	19990	10.06	20230316	1.57	N	005500	1000	139 억		358836	N	N	0	N	00	N
7	20231130	110213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21950	50	2	0.23	74521300	3396	13.04	21850	22050	21800	28450	15350	21900	21943.85	2.58	0	-404	22566	22232	22016	21682	21466	22125	21575	139	6550	1000	16200	50	1	13900000	3051	13.94	1.06	12	0.02	1575.00	20799.00	28500	20221213	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20221213	19990	9.80	20230316	1.57	N	005500	1000	139 억		358836	N	N	0	N	00	N
8	20231130	100212	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22000	100	2	0.46	56516500	2577	9.90	21850	22050	21800	28450	15350	21900	21931.12	2.58	0	-377	22566	22232	22016	21682	21466	22125	21575	139	6550	1000	16200	50	1	13900000	3058	13.97	1.06	12	0.02	1575.00	20799.00	28500	20221213	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20221213	19990	10.06	20230316	1.57	N	005500	1000	139 억		358836	N	N	0	N	00	N
9	20231130	090213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21800	-100	5	-0.46	4536850	208	0.80	21850	21850	21800	28450	15350	21900	21811.78	2.58	0	-8	22566	22232	22016	21682	21466	22125	21575	139	6550	1000	16200	50	1	13900000	3030	13.84	1.05	12	0.00	1575.00	20799.00	28500	20221213	-23.51	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	28500	-23.51	20221213	19990	9.05	20230316	1.57	N	005500	1000	139 억		358836	N	N	0	N	00	N
10	20231129	160212	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21900	-100	5	-0.45	572081650	26033	327.01	22100	22350	21800	28600	15400	22000	21975.25	2.62	0	-4617	22266	22132	22016	21882	21766	22125	21875	139	6600	1000	16280	50	1	13900000	3044	13.90	1.05	12	0.19	1575.00	20799.00	28500	20221213	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20221213	19990	9.55	20230316	1.58	N	005500	1000	139 억		364430	N	N	1	N	00	N
11	20231129	150213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21900	-100	5	-0.45	560079950	25485	320.12	22100	22350	21800	28600	15400	22000	21976.85	2.62	0	-4502	22266	22132	22016	21882	21766	22125	21875	139	6600	1000	16280	50	1	13900000	3044	13.90	1.05	12	0.18	1575.00	20799.00	28500	20221213	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20221213	19990	9.55	20230316	1.58	N	005500	1000	139 억		364430	N	N	1	N	00	N
12	20231129	140213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21850	-150	5	-0.68	480280800	21843	274.38	22100	22350	21800	28600	15400	22000	21987.86	2.62	0	-2028	22266	22132	22016	21882	21766	22125	21875	139	6600	1000	16280	50	1	13900000	3037	13.87	1.05	12	0.16	1575.00	20799.00	28500	20221213	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20221213	19990	9.30	20230316	1.58	N	005500	1000	139 억		364430	N	N	1	N	00	N
13	20231129	130214	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21900	-100	5	-0.45	451112900	20511	257.64	22100	22350	21800	28600	15400	22000	21993.71	2.62	0	-1872	22266	22132	22016	21882	21766	22125	21875	139	6600	1000	16280	50	1	13900000	3044	13.90	1.05	12	0.15	1575.00	20799.00	28500	20221213	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20221213	19990	9.55	20230316	1.58	N	005500	1000	139 억		364430	N	N	1	N	00	N
14	20231129	120212	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21900	-100	5	-0.45	430873100	19587	246.04	22100	22350	21800	28600	15400	22000	21997.91	2.62	0	-1814	22266	22132	22016	21882	21766	22125	21875	139	6600	1000	16280	50	1	13900000	3044	13.90	1.05	12	0.14	1575.00	20799.00	28500	20221213	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20221213	19990	9.55	20230316	1.58	N	005500	1000	139 억		364430	N	N	1	N	00	N
15	20231129	110212	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22000	0	3	0.00	383498950	17428	218.92	22100	22350	21800	28600	15400	22000	22004.76	2.62	0	-1767	22266	22132	22016	21882	21766	22125	21875	139	6600	1000	16280	50	1	13900000	3058	13.97	1.06	12	0.13	1575.00	20799.00	28500	20221213	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20221213	19990	10.06	20230316	1.58	N	005500	1000	139 억		364430	N	N	1	N	00	N
16	20231129	100211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21950	-50	5	-0.23	48940350	2229	28.00	22100	22100	21900	28600	15400	22000	21956.19	2.62	0	-884	22266	22132	22016	21882	21766	22125	21875	139	6600	1000	16280	50	1	13900000	3051	13.94	1.06	12	0.02	1575.00	20799.00	28500	20221213	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20221213	19990	9.80	20230316	1.58	N	005500	1000	139 억		364430	N	N	1	N	00	N
17	20231129	090211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22050	50	2	0.23	4397400	199	2.50	22100	22100	22050	28600	15400	22000	22097.49	2.62	0	-36	22266	22132	22016	21882	21766	22125	21875	139	6600	1000	16280	50	1	13900000	3065	14.00	1.06	12	0.00	1575.00	20799.00	28500	20221213	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20221213	19990	10.31	20230316	1.58	N	005500	1000	139 억		364430	N	N	1	N	00	N
18	20231128	160213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22000	0	3	0.00	175126350	7960	84.46	22000	22150	21900	28600	15400	22000	22000.80	2.64	0	-1453	22300	22150	22000	21850	21700	22075	21775	139	6600	1000	16280	50	1	13900000	3058	13.97	1.06	12	0.06	1575.00	20799.00	28500	20221213	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20221213	19990	10.06	20230316	1.57	N	005500	1000	139 억		366554	N	N	1	N	00	N
19	20231128	150202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21950	-50	5	-0.23	159940650	7270	77.14	22000	22150	21900	28600	15400	22000	22000.09	2.64	0	-1380	22300	22150	22000	21850	21700	22075	21775	139	6600	1000	16280	50	1	13900000	3051	13.94	1.06	12	0.05	1575.00	20799.00	28500	20221213	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20221213	19990	9.80	20230316	1.57	N	005500	1000	139 억		366554	N	N	3	N	00	N
20	20231128	140211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22000	0	3	0.00	140555000	6389	67.79	22000	22150	21900	28600	15400	22000	21999.53	2.64	0	-1249	22300	22150	22000	21850	21700	22075	21775	139	6600	1000	16280	50	1	13900000	3058	13.97	1.06	12	0.05	1575.00	20799.00	28500	20221213	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20221213	19990	10.06	20230316	1.57	N	005500	1000	139 억		366554	N	N	3	N	00	N
21	20231128	130212	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22000	0	3	0.00	127578100	5800	61.54	22000	22150	21900	28600	15400	22000	21996.22	2.64	0	-968	22300	22150	22000	21850	21700	22075	21775	139	6600	1000	16280	50	1	13900000	3058	13.97	1.06	12	0.04	1575.00	20799.00	28500	20221213	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20221213	19990	10.06	20230316	1.57	N	005500	1000	139 억		366554	N	N	3	N	00	N
22	20231128	120211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22100	100	2	0.45	101778300	4626	49.08	22000	22150	21900	28600	15400	22000	22001.36	2.64	0	-996	22300	22150	22000	21850	21700	22075	21775	139	6600	1000	16280	50	1	13900000	3072	14.03	1.06	12	0.03	1575.00	20799.00	28500	20221213	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20221213	19990	10.56	20230316	1.57	N	005500	1000	139 억		366554	N	N	3	N	00	N
23	20231128	110212	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22000	0	3	0.00	80356950	3657	38.80	22000	22150	21900	28600	15400	22000	21973.46	2.64	0	-635	22300	22150	22000	21850	21700	22075	21775	139	6600	1000	16280	50	1	13900000	3058	13.97	1.06	12	0.03	1575.00	20799.00	28500	20221213	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20221213	19990	10.06	20230316	1.57	N	005500	1000	139 억		366554	N	N	3	N	00	N
24	20231128	100211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22000	0	3	0.00	49369000	2251	23.88	22000	22050	21900	28600	15400	22000	21932.03	2.64	0	-630	22300	22150	22000	21850	21700	22075	21775	139	6600	1000	16280	50	1	13900000	3058	13.97	1.06	12	0.02	1575.00	20799.00	28500	20221213	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20221213	19990	10.06	20230316	1.57	N	005500	1000	139 억		366554	N	N	3	N	00	N
25	20231128	090211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22000	0	3	0.00	1144000	52	0.55	22000	22000	22000	28600	15400	22000	22000.00	2.64	0	-43	22300	22150	22000	21850	21700	22075	21775	139	6600	1000	16280	50	1	13900000	3058	13.97	1.06	12	0.00	1575.00	20799.00	28500	20221213	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20221213	19990	10.06	20230316	1.57	N	005500	1000	139 억		366554	N	N	3	N	00	N
26	20231127	160212	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22000	-50	5	-0.23	200157200	9126	109.56	22050	22150	21850	28650	15450	22050	21932.62	2.67	0	-4689	22283	22166	22083	21966	21883	22125	21925	139	6600	1000	16310	50	1	13900000	3058	13.97	1.06	12	0.07	1575.00	20799.00	28500	20221213	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20221213	19990	10.06	20230316	1.56	N	005500	1000	139 억		371135	N	N	3	N	00	N
27	20231127	150211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21900	-150	5	-0.68	176291350	8038	96.49	22050	22150	21850	28650	15450	22050	21932.24	2.67	0	-4542	22283	22166	22083	21966	21883	22125	21925	139	6600	1000	16310	50	1	13900000	3044	13.90	1.05	12	0.06	1575.00	20799.00	28500	20221213	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20221213	19990	9.55	20230316	1.56	N	005500	1000	139 억		371135	N	N	0	N	00	N
28	20231127	140212	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21950	-100	5	-0.45	171273400	7809	93.75	22050	22150	21850	28650	15450	22050	21932.82	2.67	0	-4542	22283	22166	22083	21966	21883	22125	21925	139	6600	1000	16310	50	1	13900000	3051	13.94	1.06	12	0.06	1575.00	20799.00	28500	20221213	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20221213	19990	9.80	20230316	1.56	N	005500	1000	139 억		371135	N	N	0	N	00	N
29	20231127	130212	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21950	-100	5	-0.45	118765800	5411	64.96	22050	22150	21850	28650	15450	22050	21948.96	2.67	0	-2825	22283	22166	22083	21966	21883	22125	21925	139	6600	1000	16310	50	1	13900000	3051	13.94	1.06	12	0.04	1575.00	20799.00	28500	20221213	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20221213	19990	9.80	20230316	1.56	N	005500	1000	139 억		371135	N	N	0	N	00	N
30	20231127	120212	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21950	-100	5	-0.45	82323750	3751	45.03	22050	22150	21850	28650	15450	22050	21947.15	2.67	0	-1407	22283	22166	22083	21966	21883	22125	21925	139	6600	1000	16310	50	1	13900000	3051	13.94	1.06	12	0.03	1575.00	20799.00	28500	20221213	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20221213	19990	9.80	20230316	1.56	N	005500	1000	139 억		371135	N	N	0	N	00	N
31	20231127	110209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22000	-50	5	-0.23	68760250	3133	37.61	22050	22150	21850	28650	15450	22050	21947.10	2.67	0	-847	22283	22166	22083	21966	21883	22125	21925	139	6600	1000	16310	50	1	13900000	3058	13.97	1.06	12	0.02	1575.00	20799.00	28500	20221213	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20221213	19990	10.06	20230316	1.56	N	005500	1000	139 억		371135	N	N	0	N	00	N
32	20231127	100209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21900	-150	5	-0.68	53109750	2420	29.05	22050	22150	21850	28650	15450	22050	21946.18	2.67	0	-847	22283	22166	22083	21966	21883	22125	21925	139	6600	1000	16310	50	1	13900000	3044	13.90	1.05	12	0.02	1575.00	20799.00	28500	20221213	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20221213	19990	9.55	20230316	1.56	N	005500	1000	139 억		371135	N	N	0	N	00	N
33	20231127	090209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22100	50	2	0.23	88350	4	0.05	22050	22100	22050	28650	15450	22050	22087.50	2.67	0	3	22283	22166	22083	21966	21883	22125	21925	139	6600	1000	16310	50	1	13900000	3072	14.03	1.06	12	0.00	1575.00	20799.00	28500	20221213	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20221213	19990	10.56	20230316	1.56	N	005500	1000	139 억		371135	N	N	0	N	00	N
34	20231124	160209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22050	0	3	0.00	183836900	8330	57.92	22200	22200	22000	28650	15450	22050	22069.26	2.68	0	-1750	22283	22166	22083	21966	21883	22125	21925	139	6600	1000	16310	50	1	13900000	3065	14.00	1.06	12	0.06	1575.00	20799.00	28500	20221213	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20221213	19990	10.31	20230316	1.54	N	005500	1000	139 억		372889	N	N	0	N	00	N
35	20231124	150211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22050	0	3	0.00	176205800	7984	55.51	22200	22200	22000	28650	15450	22050	22069.86	2.68	0	-1669	22283	22166	22083	21966	21883	22125	21925	139	6600	1000	16310	50	1	13900000	3065	14.00	1.06	12	0.06	1575.00	20799.00	28500	20221213	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20221213	19990	10.31	20230316	1.54	N	005500	1000	139 억		372889	N	N	0	N	00	N
36	20231124	140211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22100	50	2	0.23	82063950	3712	25.81	22200	22200	22000	28650	15450	22050	22107.75	2.68	0	-505	22283	22166	22083	21966	21883	22125	21925	139	6600	1000	16310	50	1	13900000	3072	14.03	1.06	12	0.03	1575.00	20799.00	28500	20221213	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20221213	19990	10.56	20230316	1.54	N	005500	1000	139 억		372889	N	N	0	N	00	N
37	20231124	130210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22100	50	2	0.23	77871200	3522	24.49	22200	22200	22000	28650	15450	22050	22109.94	2.68	0	-482	22283	22166	22083	21966	21883	22125	21925	139	6600	1000	16310	50	1	13900000	3072	14.03	1.06	12	0.03	1575.00	20799.00	28500	20221213	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20221213	19990	10.56	20230316	1.54	N	005500	1000	139 억		372889	N	N	0	N	00	N
38	20231124	120211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22050	0	3	0.00	69655300	3150	21.90	22200	22200	22000	28650	15450	22050	22112.79	2.68	0	-403	22283	22166	22083	21966	21883	22125	21925	139	6600	1000	16310	50	1	13900000	3065	14.00	1.06	12	0.02	1575.00	20799.00	28500	20221213	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20221213	19990	10.31	20230316	1.54	N	005500	1000	139 억		372889	N	N	0	N	00	N
39	20231124	110211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22150	100	2	0.45	39332900	1779	12.37	22200	22200	22000	28650	15450	22050	22109.56	2.68	0	-509	22283	22166	22083	21966	21883	22125	21925	139	6600	1000	16310	50	1	13900000	3079	14.06	1.06	12	0.01	1575.00	20799.00	28500	20221213	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20221213	19990	10.81	20230316	1.54	N	005500	1000	139 억		372889	N	N	0	N	00	N
40	20231124	100208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22150	100	2	0.45	16053100	726	5.05	22200	22200	22000	28650	15450	22050	22111.71	2.68	0	-119	22283	22166	22083	21966	21883	22125	21925	139	6600	1000	16310	50	1	13900000	3079	14.06	1.06	12	0.01	1575.00	20799.00	28500	20221213	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20221213	19990	10.81	20230316	1.54	N	005500	1000	139 억		372889	N	N	0	N	00	N
41	20231124	090209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22050	0	3	0.00	2447700	111	0.77	22200	22200	22050	28650	15450	22050	22051.35	2.68	0	0	22283	22166	22083	21966	21883	22125	21925	139	6600	1000	16310	50	1	13900000	3065	14.00	1.06	12	0.00	1575.00	20799.00	28500	20221213	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20221213	19990	10.31	20230316	1.54	N	005500	1000	139 억		372889	N	N	0	N	00	N
42	20231123	160207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22050	0	3	0.00	317337350	14378	115.05	22200	22200	22000	28650	15450	22050	22071.04	2.66	0	3300	22416	22232	22116	21932	21816	22325	22025	139	6600	1000	16310	50	1	13900000	3065	14.00	1.06	12	0.10	1575.00	20799.00	28500	20221213	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20221213	19990	10.31	20230316	1.58	N	005500	1000	139 억		369556	N	N	3	N	00	N
43	20231123	150212	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22050	0	3	0.00	293902400	13315	106.55	22200	22200	22000	28650	15450	22050	22073.03	2.66	0	2581	22416	22232	22116	21932	21816	22325	22025	139	6600	1000	16310	50	1	13900000	3065	14.00	1.06	12	0.10	1575.00	20799.00	28500	20221213	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20221213	19990	10.31	20230316	1.58	N	005500	1000	139 억		369556	N	N	3	N	00	N
44	20231123	140211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22100	50	2	0.23	127170250	5752	46.03	22200	22200	22050	28650	15450	22050	22108.88	2.66	0	174	22416	22232	22116	21932	21816	22325	22025	139	6600	1000	16310	50	1	13900000	3072	14.03	1.06	12	0.04	1575.00	20799.00	28500	20221213	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20221213	19990	10.56	20230316	1.58	N	005500	1000	139 억		369556	N	N	3	N	00	N
45	20231123	130211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22150	100	2	0.45	83262700	3766	30.14	22200	22200	22050	28650	15450	22050	22109.05	2.66	0	-14	22416	22232	22116	21932	21816	22325	22025	139	6600	1000	16310	50	1	13900000	3079	14.06	1.06	12	0.03	1575.00	20799.00	28500	20221213	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20221213	19990	10.81	20230316	1.58	N	005500	1000	139 억		369556	N	N	3	N	00	N
46	20231123	120209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22200	150	2	0.68	81667250	3694	29.56	22200	22200	22050	28650	15450	22050	22108.08	2.66	0	-39	22416	22232	22116	21932	21816	22325	22025	139	6600	1000	16310	50	1	13900000	3086	14.10	1.07	12	0.03	1575.00	20799.00	28500	20221213	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20221213	19990	11.06	20230316	1.58	N	005500	1000	139 억		369556	N	N	3	N	00	N
47	20231123	110211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22050	0	3	0.00	58421300	2644	21.16	22200	22200	22050	28650	15450	22050	22095.80	2.66	0	-309	22416	22232	22116	21932	21816	22325	22025	139	6600	1000	16310	50	1	13900000	3065	14.00	1.06	12	0.02	1575.00	20799.00	28500	20221213	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20221213	19990	10.31	20230316	1.58	N	005500	1000	139 억		369556	N	N	3	N	00	N
48	20231123	100210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22100	50	2	0.23	39124200	1770	14.16	22200	22200	22050	28650	15450	22050	22104.07	2.66	0	-310	22416	22232	22116	21932	21816	22325	22025	139	6600	1000	16310	50	1	13900000	3072	14.03	1.06	12	0.01	1575.00	20799.00	28500	20221213	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20221213	19990	10.56	20230316	1.58	N	005500	1000	139 억		369556	N	N	3	N	00	N
49	20231123	090209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22050	0	3	0.00	4576350	207	1.66	22200	22200	22050	28650	15450	22050	22107.97	2.66	0	-134	22416	22232	22116	21932	21816	22325	22025	139	6600	1000	16310	50	1	13900000	3065	14.00	1.06	12	0.00	1575.00	20799.00	28500	20221213	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20221213	19990	10.31	20230316	1.58	N	005500	1000	139 억		369556	N	N	3	N	00	N
50	20231122	160205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22050	-50	5	-0.23	274042850	12407	56.04	22000	22300	22000	28700	15500	22100	22087.76	2.67	0	-2222	22566	22332	22116	21882	21666	22225	21775	139	6600	1000	16350	50	1	13900000	3065	14.00	1.06	12	0.09	1575.00	20799.00	28500	20221213	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20221213	19990	10.31	20230316	1.56	N	005500	1000	139 억		371345	N	N	3	N	00	N
51	20231122	150209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22100	0	3	0.00	230921900	10453	47.21	22000	22300	22000	28700	15500	22100	22091.45	2.67	0	-2262	22566	22332	22116	21882	21666	22225	21775	139	6600	1000	16350	50	1	13900000	3072	14.03	1.06	12	0.08	1575.00	20799.00	28500	20221213	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20221213	19990	10.56	20230316	1.56	N	005500	1000	139 억		371345	N	N	3	N	00	N
52	20231122	140205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22100	0	3	0.00	179299100	8117	36.66	22000	22300	22000	28700	15500	22100	22089.33	2.67	0	-1672	22566	22332	22116	21882	21666	22225	21775	139	6600	1000	16350	50	1	13900000	3072	14.03	1.06	12	0.06	1575.00	20799.00	28500	20221213	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20221213	19990	10.56	20230316	1.56	N	005500	1000	139 억		371345	N	N	3	N	00	N
53	20231122	130214	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22050	-50	5	-0.23	140176600	6348	28.67	22000	22300	22000	28700	15500	22100	22082.01	2.67	0	-1221	22566	22332	22116	21882	21666	22225	21775	139	6600	1000	16350	50	1	13900000	3065	14.00	1.06	12	0.05	1575.00	20799.00	28500	20221213	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20221213	19990	10.31	20230316	1.56	N	005500	1000	139 억		371345	N	N	3	N	00	N
54	20231122	120211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22100	0	3	0.00	92480200	4191	18.93	22000	22200	22000	28700	15500	22100	22066.38	2.67	0	-983	22566	22332	22116	21882	21666	22225	21775	139	6600	1000	16350	50	1	13900000	3072	14.03	1.06	12	0.03	1575.00	20799.00	28500	20221213	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20221213	19990	10.56	20230316	1.56	N	005500	1000	139 억		371345	N	N	3	N	00	N
55	20231122	110216	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22100	0	3	0.00	84916650	3848	17.38	22000	22200	22000	28700	15500	22100	22067.74	2.67	0	-761	22566	22332	22116	21882	21666	22225	21775	139	6600	1000	16350	50	1	13900000	3072	14.03	1.06	12	0.03	1575.00	20799.00	28500	20221213	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20221213	19990	10.56	20230316	1.56	N	005500	1000	139 억		371345	N	N	3	N	00	N
56	20231122	100213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22100	0	3	0.00	68677400	3112	14.06	22000	22200	22000	28700	15500	22100	22068.57	2.67	0	-569	22566	22332	22116	21882	21666	22225	21775	139	6600	1000	16350	50	1	13900000	3072	14.03	1.06	12	0.02	1575.00	20799.00	28500	20221213	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20221213	19990	10.56	20230316	1.56	N	005500	1000	139 억		371345	N	N	3	N	00	N
57	20231122	090206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22000	-100	5	-0.45	6688000	304	1.37	22000	22000	22000	28700	15500	22100	22000.00	2.67	0	-9	22566	22332	22116	21882	21666	22225	21775	139	6600	1000	16350	50	1	13900000	3058	13.97	1.06	12	0.00	1575.00	20799.00	28500	20221213	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20221213	19990	10.06	20230316	1.56	N	005500	1000	139 억		371345	N	N	3	N	00	N
58	20231121	160208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22100	-100	5	-0.45	486729000	22124	100.70	22200	22350	21900	28850	15550	22200	22000.00	2.72	0	-6115	22433	22316	22183	22066	21933	22375	22125	139	6650	1000	16420	50	1	13900000	3072	14.03	1.06	12	0.16	1575.00	20799.00	28500	20221213	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20221213	19990	10.56	20230316	1.64	N	005500	1000	139 억		378077	N	N	3	N	00	N
59	20231121	150207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22050	-150	5	-0.68	474260100	21559	98.12	22200	22350	21900	28850	15550	22200	21998.24	2.72	0	-6038	22433	22316	22183	22066	21933	22375	22125	139	6650	1000	16420	50	1	13900000	3065	14.00	1.06	12	0.16	1575.00	20799.00	28500	20221213	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20221213	19990	10.31	20230316	1.64	N	005500	1000	139 억		378077	N	N	13	N	00	N
60	20231121	140204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22050	-150	5	-0.68	440615050	20032	91.17	22200	22350	21900	28850	15550	22200	21995.56	2.72	0	-6144	22433	22316	22183	22066	21933	22375	22125	139	6650	1000	16420	50	1	13900000	3065	14.00	1.06	12	0.14	1575.00	20799.00	28500	20221213	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20221213	19990	10.31	20230316	1.64	N	005500	1000	139 억		378077	N	N	13	N	00	N
61	20231121	130206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21950	-250	5	-1.13	359793050	16356	74.44	22200	22350	21900	28850	15550	22200	21997.62	2.72	0	-4408	22433	22316	22183	22066	21933	22375	22125	139	6650	1000	16420	50	1	13900000	3051	13.94	1.06	12	0.12	1575.00	20799.00	28500	20221213	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20221213	19990	9.80	20230316	1.64	N	005500	1000	139 억		378077	N	N	13	N	00	N
62	20231121	120206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21950	-250	5	-1.13	307986650	13996	63.70	22200	22350	21900	28850	15550	22200	22005.33	2.72	0	-4032	22433	22316	22183	22066	21933	22375	22125	139	6650	1000	16420	50	1	13900000	3051	13.94	1.06	12	0.10	1575.00	20799.00	28500	20221213	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20221213	19990	9.80	20230316	1.64	N	005500	1000	139 억		378077	N	N	13	N	00	N
63	20231121	110204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22000	-200	5	-0.90	236378150	10739	48.88	22200	22350	21900	28850	15550	22200	22011.19	2.72	0	-2432	22433	22316	22183	22066	21933	22375	22125	139	6650	1000	16420	50	1	13900000	3058	13.97	1.06	12	0.08	1575.00	20799.00	28500	20221213	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20221213	19990	10.06	20230316	1.64	N	005500	1000	139 억		378077	N	N	13	N	00	N
64	20231121	100202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22000	-200	5	-0.90	180844650	8212	37.38	22200	22350	21900	28850	15550	22200	22022.00	2.72	0	-2246	22433	22316	22183	22066	21933	22375	22125	139	6650	1000	16420	50	1	13900000	3058	13.97	1.06	12	0.06	1575.00	20799.00	28500	20221213	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20221213	19990	10.06	20230316	1.64	N	005500	1000	139 억		378077	N	N	13	N	00	N
65	20231121	090203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22200	0	3	0.00	244350	11	0.05	22200	22350	22200	28850	15550	22200	22213.64	2.72	0	-2	22433	22316	22183	22066	21933	22375	22125	139	6650	1000	16420	50	1	13900000	3086	14.10	1.07	12	0.00	1575.00	20799.00	28500	20221213	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20221213	19990	11.06	20230316	1.64	N	005500	1000	139 억		378077	N	N	13	N	00	N
66	20231120	160204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22200	-50	5	-0.22	486516800	21970	71.61	22150	22300	22050	28900	15600	22250	22144.60	2.71	0	864	22650	22450	22300	22100	21950	22375	22025	139	6650	1000	16460	50	1	13900000	3086	14.10	1.07	12	0.16	1575.00	20799.00	28500	20221213	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20221213	19990	11.06	20230316	1.67	N	005500	1000	139 억		377213	N	N	13	N	00	N
67	20231120	150205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22200	-50	5	-0.22	457330050	20654	67.32	22150	22300	22050	28900	15600	22250	22142.44	2.71	0	821	22650	22450	22300	22100	21950	22375	22025	139	6650	1000	16460	50	1	13900000	3086	14.10	1.07	12	0.15	1575.00	20799.00	28500	20221213	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20221213	19990	11.06	20230316	1.67	N	005500	1000	139 억		377213	N	N	17	N	00	N
68	20231120	140205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22250	0	3	0.00	411333300	18584	60.58	22150	22300	22050	28900	15600	22250	22133.73	2.71	0	994	22650	22450	22300	22100	21950	22375	22025	139	6650	1000	16460	50	1	13900000	3093	14.13	1.07	12	0.13	1575.00	20799.00	28500	20221213	-21.93	19990	20230316	11.31	26150	-14.91	20230102	19990	11.31	20230316	28500	-21.93	20221213	19990	11.31	20230316	1.67	N	005500	1000	139 억		377213	N	N	17	N	00	N
69	20231120	130204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22200	-50	5	-0.22	383636900	17340	56.52	22150	22250	22050	28900	15600	22250	22124.39	2.71	0	1331	22650	22450	22300	22100	21950	22375	22025	139	6650	1000	16460	50	1	13900000	3086	14.10	1.07	12	0.12	1575.00	20799.00	28500	20221213	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20221213	19990	11.06	20230316	1.67	N	005500	1000	139 억		377213	N	N	17	N	00	N
70	20231120	120204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22150	-100	5	-0.45	345724400	15632	50.95	22150	22250	22050	28900	15600	22250	22116.45	2.71	0	1748	22650	22450	22300	22100	21950	22375	22025	139	6650	1000	16460	50	1	13900000	3079	14.06	1.06	12	0.11	1575.00	20799.00	28500	20221213	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20221213	19990	10.81	20230316	1.67	N	005500	1000	139 억		377213	N	N	17	N	00	N
71	20231120	110203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22150	-100	5	-0.45	268414250	12136	39.56	22150	22250	22050	28900	15600	22250	22117.19	2.71	0	1039	22650	22450	22300	22100	21950	22375	22025	139	6650	1000	16460	50	1	13900000	3079	14.06	1.06	12	0.09	1575.00	20799.00	28500	20221213	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20221213	19990	10.81	20230316	1.67	N	005500	1000	139 억		377213	N	N	17	N	00	N
72	20231120	100203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22150	-100	5	-0.45	142184800	6421	20.93	22150	22250	22100	28900	15600	22250	22143.72	2.71	0	-144	22650	22450	22300	22100	21950	22375	22025	139	6650	1000	16460	50	1	13900000	3079	14.06	1.06	12	0.05	1575.00	20799.00	28500	20221213	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20221213	19990	10.81	20230316	1.67	N	005500	1000	139 억		377213	N	N	17	N	00	N
73	20231120	090204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22150	-100	5	-0.45	3854100	174	0.57	22150	22150	22150	28900	15600	22250	22150.00	2.71	0	-139	22650	22450	22300	22100	21950	22375	22025	139	6650	1000	16460	50	1	13900000	3079	14.06	1.06	12	0.00	1575.00	20799.00	28500	20221213	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20221213	19990	10.81	20230316	1.67	N	005500	1000	139 억		377213	N	N	17	N	00	N
74	20231117	160206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22250	-200	5	-0.89	677889450	30493	192.00	22350	22500	22150	29150	15750	22450	22230.99	2.74	0	-10035	22750	22600	22450	22300	22150	22525	22225	139	6700	1000	16610	50	1	13900000	3093	14.13	1.07	12	0.22	1575.00	20799.00	28500	20221213	-21.93	19990	20230316	11.31	26150	-14.91	20230102	19990	11.31	20230316	28500	-21.93	20221213	19990	11.31	20230316	1.65	N	005500	1000	139 억		380432	N	N	17	N	00	N
75	20231117	150208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22150	-300	5	-1.34	639956250	28783	181.23	22350	22500	22150	29150	15750	22450	22233.83	2.74	0	-9100	22750	22600	22450	22300	22150	22525	22225	139	6700	1000	16610	50	1	13900000	3079	14.06	1.06	12	0.21	1575.00	20799.00	28500	20221213	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20221213	19990	10.81	20230316	1.65	N	005500	1000	139 억		380432	N	N	0	N	00	N
76	20231117	140207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22200	-250	5	-1.11	545099650	24505	154.29	22350	22500	22200	29150	15750	22450	22244.43	2.74	0	-5548	22750	22600	22450	22300	22150	22525	22225	139	6700	1000	16610	50	1	13900000	3086	14.10	1.07	12	0.18	1575.00	20799.00	28500	20221213	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20221213	19990	11.06	20230316	1.65	N	005500	1000	139 억		380432	N	N	0	N	00	N
77	20231117	130207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22350	-100	5	-0.45	385275000	17316	109.03	22350	22500	22200	29150	15750	22450	22249.65	2.74	0	-1535	22750	22600	22450	22300	22150	22525	22225	139	6700	1000	16610	50	1	13900000	3107	14.19	1.07	12	0.12	1575.00	20799.00	28500	20221213	-21.58	19990	20230316	11.81	26150	-14.53	20230102	19990	11.81	20230316	28500	-21.58	20221213	19990	11.81	20230316	1.65	N	005500	1000	139 억		380432	N	N	0	N	00	N
78	20231117	120207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22300	-150	5	-0.67	371671300	16706	105.19	22350	22500	22200	29150	15750	22450	22247.77	2.74	0	-1578	22750	22600	22450	22300	22150	22525	22225	139	6700	1000	16610	50	1	13900000	3100	14.16	1.07	12	0.12	1575.00	20799.00	28500	20221213	-21.75	19990	20230316	11.56	26150	-14.72	20230102	19990	11.56	20230316	28500	-21.75	20221213	19990	11.56	20230316	1.65	N	005500	1000	139 억		380432	N	N	0	N	00	N
79	20231117	110207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22250	-200	5	-0.89	356099400	16008	100.79	22350	22500	22200	29150	15750	22450	22245.09	2.74	0	-1288	22750	22600	22450	22300	22150	22525	22225	139	6700	1000	16610	50	1	13900000	3093	14.13	1.07	12	0.12	1575.00	20799.00	28500	20221213	-21.93	19990	20230316	11.31	26150	-14.91	20230102	19990	11.31	20230316	28500	-21.93	20221213	19990	11.31	20230316	1.65	N	005500	1000	139 억		380432	N	N	0	N	00	N
80	20231117	100208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22250	-200	5	-0.89	280081800	12589	79.27	22350	22500	22200	29150	15750	22450	22248.14	2.74	0	-1785	22750	22600	22450	22300	22150	22525	22225	139	6700	1000	16610	50	1	13900000	3093	14.13	1.07	12	0.09	1575.00	20799.00	28500	20221213	-21.93	19990	20230316	11.31	26150	-14.91	20230102	19990	11.31	20230316	28500	-21.93	20221213	19990	11.31	20230316	1.65	N	005500	1000	139 억		380432	N	N	0	N	00	N
81	20231117	090207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22500	50	2	0.22	6258300	280	1.76	22350	22500	22350	29150	15750	22450	22351.07	2.74	0	0	22750	22600	22450	22300	22150	22525	22225	139	6700	1000	16610	50	1	13900000	3128	14.29	1.08	12	0.00	1575.00	20799.00	28500	20221213	-21.05	19990	20230316	12.56	26150	-13.96	20230102	19990	12.56	20230316	28500	-21.05	20221213	19990	12.56	20230316	1.65	N	005500	1000	139 억		380432	N	N	0	N	00	N
82	20231116	160206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22450	-150	5	-0.66	323987100	14421	25.15	22500	22600	22300	29350	15850	22600	22466.34	2.73	0	1122	23700	23150	22700	22150	21700	23425	22425	139	6750	1000	16720	50	1	13900000	3121	14.25	1.08	12	0.10	1575.00	20799.00	28500	20221213	-21.23	19990	20230316	12.31	26150	-14.15	20230102	19990	12.31	20230316	28500	-21.23	20221213	19990	12.31	20230316	1.62	N	005500	1000	139 억		379215	N	N	0	N	00	N
83	20231116	150208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22500	-100	5	-0.44	297086050	13223	23.06	22500	22600	22300	29350	15850	22600	22467.37	2.73	0	942	23700	23150	22700	22150	21700	23425	22425	139	6750	1000	16720	50	1	13900000	3128	14.29	1.08	12	0.10	1575.00	20799.00	28500	20221213	-21.05	19990	20230316	12.56	26150	-13.96	20230102	19990	12.56	20230316	28500	-21.05	20221213	19990	12.56	20230316	1.62	N	005500	1000	139 억		379215	N	N	0	N	00	N
84	20231116	140207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22450	-150	5	-0.66	265223950	11804	20.59	22500	22600	22300	29350	15850	22600	22468.99	2.73	0	743	23700	23150	22700	22150	21700	23425	22425	139	6750	1000	16720	50	1	13900000	3121	14.25	1.08	12	0.08	1575.00	20799.00	28500	20221213	-21.23	19990	20230316	12.31	26150	-14.15	20230102	19990	12.31	20230316	28500	-21.23	20221213	19990	12.31	20230316	1.62	N	005500	1000	139 억		379215	N	N	0	N	00	N
85	20231116	130207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22550	-50	5	-0.22	155433250	6914	12.06	22500	22600	22300	29350	15850	22600	22480.94	2.73	0	579	23700	23150	22700	22150	21700	23425	22425	139	6750	1000	16720	50	1	13900000	3134	14.32	1.08	12	0.05	1575.00	20799.00	28500	20221213	-20.88	19990	20230316	12.81	26150	-13.77	20230102	19990	12.81	20230316	28500	-20.88	20221213	19990	12.81	20230316	1.62	N	005500	1000	139 억		379215	N	N	0	N	00	N
86	20231116	120207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22500	-100	5	-0.44	141245000	6284	10.96	22500	22600	22300	29350	15850	22600	22476.93	2.73	0	277	23700	23150	22700	22150	21700	23425	22425	139	6750	1000	16720	50	1	13900000	3128	14.29	1.08	12	0.05	1575.00	20799.00	28500	20221213	-21.05	19990	20230316	12.56	26150	-13.96	20230102	19990	12.56	20230316	28500	-21.05	20221213	19990	12.56	20230316	1.62	N	005500	1000	139 억		379215	N	N	0	N	00	N
87	20231116	110206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22500	-100	5	-0.44	52653000	2342	4.09	22500	22600	22300	29350	15850	22600	22482.07	2.73	0	-277	23700	23150	22700	22150	21700	23425	22425	139	6750	1000	16720	50	1	13900000	3128	14.29	1.08	12	0.02	1575.00	20799.00	28500	20221213	-21.05	19990	20230316	12.56	26150	-13.96	20230102	19990	12.56	20230316	28500	-21.05	20221213	19990	12.56	20230316	1.62	N	005500	1000	139 억		379215	N	N	0	N	00	N
88	20231116	100204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22400	-200	5	-0.88	16121800	718	1.25	22500	22550	22300	29350	15850	22600	22453.76	2.73	0	-411	23700	23150	22700	22150	21700	23425	22425	139	6750	1000	16720	50	1	13900000	3114	14.22	1.08	12	0.01	1575.00	20799.00	28500	20221213	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20221213	19990	12.06	20230316	1.62	N	005500	1000	139 억		379215	N	N	0	N	00	N
89	20231116	090203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22600	0	3	0.00	0	0	0.00	0	0	0	29350	15850	22600	0.00	2.73	0	0	23700	23150	22700	22150	21700	23425	22425	139	6750	1000	16720	50	1	13900000	3141	14.35	1.09	12	0.00	1575.00	20799.00	28500	20221213	-20.70	19990	20230316	13.06	26150	-13.58	20230102	19990	13.06	20230316	28500	-20.70	20221213	19990	13.06	20230316	1.62	N	005500	1000	139 억		379215	N	N	0	N	00	N
90	20231115	160159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22600	200	2	0.89	1295876700	57124	95.87	22450	23250	22250	29100	15700	22400	22685.33	2.78	0	-6472	22600	22500	22350	22250	22100	22550	22300	139	6700	1000	16570	50	1	13900000	3141	14.35	1.09	12	0.41	1575.00	20799.00	28500	20221213	-20.70	19990	20230316	13.06	26150	-13.58	20230102	19990	13.06	20230316	28500	-20.70	20221213	19990	13.06	20230316	1.62	N	005500	1000	139 억		386023	N	N	4	N	00	N
91	20231115	150207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22600	200	2	0.89	1270403750	55996	93.98	22450	23250	22250	29100	15700	22400	22687.40	2.78	0	-6586	22600	22500	22350	22250	22100	22550	22300	139	6700	1000	16570	50	1	13900000	3141	14.35	1.09	12	0.40	1575.00	20799.00	28500	20221213	-20.70	19990	20230316	13.06	26150	-13.58	20230102	19990	13.06	20230316	28500	-20.70	20221213	19990	13.06	20230316	1.62	N	005500	1000	139 억		386023	N	N	4	N	00	N
92	20231115	140209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22550	150	2	0.67	1243924050	54823	92.01	22450	23250	22250	29100	15700	22400	22689.82	2.78	0	-6664	22600	22500	22350	22250	22100	22550	22300	139	6700	1000	16570	50	1	13900000	3134	14.32	1.08	12	0.39	1575.00	20799.00	28500	20221213	-20.88	19990	20230316	12.81	26150	-13.77	20230102	19990	12.81	20230316	28500	-20.88	20221213	19990	12.81	20230316	1.62	N	005500	1000	139 억		386023	N	N	4	N	00	N
93	20231115	130208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22600	200	2	0.89	1091414800	48066	80.67	22450	23250	22250	29100	15700	22400	22706.59	2.78	0	-6971	22600	22500	22350	22250	22100	22550	22300	139	6700	1000	16570	50	1	13900000	3141	14.35	1.09	12	0.35	1575.00	20799.00	28500	20221213	-20.70	19990	20230316	13.06	26150	-13.58	20230102	19990	13.06	20230316	28500	-20.70	20221213	19990	13.06	20230316	1.62	N	005500	1000	139 억		386023	N	N	4	N	00	N
94	20231115	120209	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22650	250	2	1.12	1063677100	46838	78.61	22450	23250	22250	29100	15700	22400	22709.70	2.78	0	-6859	22600	22500	22350	22250	22100	22550	22300	139	6700	1000	16570	50	1	13900000	3148	14.38	1.09	12	0.34	1575.00	20799.00	28500	20221213	-20.53	19990	20230316	13.31	26150	-13.38	20230102	19990	13.31	20230316	28500	-20.53	20221213	19990	13.31	20230316	1.62	N	005500	1000	139 억		386023	N	N	4	N	00	N
95	20231115	110211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22600	200	2	0.89	1050056150	46235	77.60	22450	23250	22250	29100	15700	22400	22711.28	2.78	0	-6924	22600	22500	22350	22250	22100	22550	22300	139	6700	1000	16570	50	1	13900000	3141	14.35	1.09	12	0.33	1575.00	20799.00	28500	20221213	-20.70	19990	20230316	13.06	26150	-13.58	20230102	19990	13.06	20230316	28500	-20.70	20221213	19990	13.06	20230316	1.62	N	005500	1000	139 억		386023	N	N	4	N	00	N
96	20231115	100207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22450	50	2	0.22	943495550	41508	69.66	22450	23250	22250	29100	15700	22400	22730.45	2.78	0	-6269	22600	22500	22350	22250	22100	22550	22300	139	6700	1000	16570	50	1	13900000	3121	14.25	1.08	12	0.30	1575.00	20799.00	28500	20221213	-21.23	19990	20230316	12.31	26150	-14.15	20230102	19990	12.31	20230316	28500	-21.23	20221213	19990	12.31	20230316	1.62	N	005500	1000	139 억		386023	N	N	4	N	00	N
97	20231115	090207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22250	-150	5	-0.67	10473100	467	0.78	22450	22450	22250	29100	15700	22400	22426.34	2.78	0	-113	22600	22500	22350	22250	22100	22550	22300	139	6700	1000	16570	50	1	13900000	3093	14.13	1.07	12	0.00	1575.00	20799.00	28500	20221213	-21.93	19990	20230316	11.31	26150	-14.91	20230102	19990	11.31	20230316	28500	-21.93	20221213	19990	11.31	20230316	1.62	N	005500	1000	139 억		386023	N	N	4	N	00	N
98	20231114	160207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22400	200	2	0.90	482533550	21619	70.91	22200	22450	22200	28850	15550	22200	22319.88	2.77	0	547	22733	22466	22283	22016	21833	22375	21925	139	6650	1000	16420	50	1	13900000	3114	14.22	1.08	12	0.16	1575.00	20799.00	28500	20221213	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20221213	19990	12.06	20230316	1.62	N	005500	1000	139 억		385465	N	N	4	N	00	N
99	20231114	150206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22350	150	2	0.68	468446150	20990	68.85	22200	22450	22200	28850	15550	22200	22317.59	2.77	0	486	22733	22466	22283	22016	21833	22375	21925	139	6650	1000	16420	50	1	13900000	3107	14.19	1.07	12	0.15	1575.00	20799.00	28500	20221213	-21.58	19990	20230316	11.81	26150	-14.53	20230102	19990	11.81	20230316	28500	-21.58	20221213	19990	11.81	20230316	1.62	N	005500	1000	139 억		385465	N	N	12	N	00	N
100	20231114	140206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22300	100	2	0.45	399031300	17872	58.62	22200	22450	22200	28850	15550	22200	22327.18	2.77	0	333	22733	22466	22283	22016	21833	22375	21925	139	6650	1000	16420	50	1	13900000	3100	14.16	1.07	12	0.13	1575.00	20799.00	28500	20221213	-21.75	19990	20230316	11.56	26150	-14.72	20230102	19990	11.56	20230316	28500	-21.75	20221213	19990	11.56	20230316	1.62	N	005500	1000	139 억		385465	N	N	12	N	00	N
101	20231114	130207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22400	200	2	0.90	196452550	8785	28.81	22200	22450	22200	28850	15550	22200	22362.27	2.77	0	233	22733	22466	22283	22016	21833	22375	21925	139	6650	1000	16420	50	1	13900000	3114	14.22	1.08	12	0.06	1575.00	20799.00	28500	20221213	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20221213	19990	12.06	20230316	1.62	N	005500	1000	139 억		385465	N	N	12	N	00	N
102	20231114	120206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22350	150	2	0.68	187400600	8380	27.49	22200	22450	22200	28850	15550	22200	22362.84	2.77	0	167	22733	22466	22283	22016	21833	22375	21925	139	6650	1000	16420	50	1	13900000	3107	14.19	1.07	12	0.06	1575.00	20799.00	28500	20221213	-21.58	19990	20230316	11.81	26150	-14.53	20230102	19990	11.81	20230316	28500	-21.58	20221213	19990	11.81	20230316	1.62	N	005500	1000	139 억		385465	N	N	12	N	00	N
103	20231114	110208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22350	150	2	0.68	153416650	6859	22.50	22200	22450	22200	28850	15550	22200	22367.20	2.77	0	167	22733	22466	22283	22016	21833	22375	21925	139	6650	1000	16420	50	1	13900000	3107	14.19	1.07	12	0.05	1575.00	20799.00	28500	20221213	-21.58	19990	20230316	11.81	26150	-14.53	20230102	19990	11.81	20230316	28500	-21.58	20221213	19990	11.81	20230316	1.62	N	005500	1000	139 억		385465	N	N	12	N	00	N
104	20231114	100206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22350	150	2	0.68	67800750	3037	9.96	22200	22400	22200	28850	15550	22200	22324.91	2.77	0	139	22733	22466	22283	22016	21833	22375	21925	139	6650	1000	16420	50	1	13900000	3107	14.19	1.07	12	0.02	1575.00	20799.00	28500	20221213	-21.58	19990	20230316	11.81	26150	-14.53	20230102	19990	11.81	20230316	28500	-21.58	20221213	19990	11.81	20230316	1.62	N	005500	1000	139 억		385465	N	N	12	N	00	N
105	20231114	090205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22200	0	3	0.00	44400	2	0.01	22200	22200	22200	28850	15550	22200	22200.00	2.77	0	0	22733	22466	22283	22016	21833	22375	21925	139	6650	1000	16420	50	1	13900000	3086	14.10	1.07	12	0.00	1575.00	20799.00	28500	20221213	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20221213	19990	11.06	20230316	1.62	N	005500	1000	139 억		385465	N	N	12	N	00	N
106	20231113	160205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22200	100	2	0.45	677942050	30408	187.07	22300	22550	22100	28700	15500	22100	22294.86	2.77	0	703	22633	22366	22183	21916	21733	22325	21875	139	6600	1000	16350	50	1	13900000	3086	14.10	1.07	12	0.22	1575.00	20799.00	28500	20221213	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20221213	19990	11.06	20230316	1.59	N	005500	1000	139 억		384634	N	N	12	N	00	N
107	20231113	150205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22200	100	2	0.45	644833800	28917	177.90	22300	22550	22100	28700	15500	22100	22299.47	2.77	0	486	22633	22366	22183	21916	21733	22325	21875	139	6600	1000	16350	50	1	13900000	3086	14.10	1.07	12	0.21	1575.00	20799.00	28500	20221213	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20221213	19990	11.06	20230316	1.59	N	005500	1000	139 억		384634	N	N	8	N	00	N
108	20231113	140204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22200	100	2	0.45	574491850	25745	158.38	22300	22550	22100	28700	15500	22100	22314.70	2.77	0	467	22633	22366	22183	21916	21733	22325	21875	139	6600	1000	16350	50	1	13900000	3086	14.10	1.07	12	0.19	1575.00	20799.00	28500	20221213	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20221213	19990	11.06	20230316	1.59	N	005500	1000	139 억		384634	N	N	8	N	00	N
109	20231113	130203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22250	150	2	0.68	415241800	18595	114.40	22300	22550	22100	28700	15500	22100	22330.83	2.77	0	1088	22633	22366	22183	21916	21733	22325	21875	139	6600	1000	16350	50	1	13900000	3093	14.13	1.07	12	0.13	1575.00	20799.00	28500	20221213	-21.93	19990	20230316	11.31	26150	-14.91	20230102	19990	11.31	20230316	28500	-21.93	20221213	19990	11.31	20230316	1.59	N	005500	1000	139 억		384634	N	N	8	N	00	N
110	20231113	120203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22300	200	2	0.90	397129350	17782	109.39	22300	22550	22100	28700	15500	22100	22333.22	2.77	0	1478	22633	22366	22183	21916	21733	22325	21875	139	6600	1000	16350	50	1	13900000	3100	14.16	1.07	12	0.13	1575.00	20799.00	28500	20221213	-21.75	19990	20230316	11.56	26150	-14.72	20230102	19990	11.56	20230316	28500	-21.75	20221213	19990	11.56	20230316	1.59	N	005500	1000	139 억		384634	N	N	8	N	00	N
111	20231113	110202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22300	200	2	0.90	312547950	13994	86.09	22300	22550	22100	28700	15500	22100	22334.43	2.77	0	603	22633	22366	22183	21916	21733	22325	21875	139	6600	1000	16350	50	1	13900000	3100	14.16	1.07	12	0.10	1575.00	20799.00	28500	20221213	-21.75	19990	20230316	11.56	26150	-14.72	20230102	19990	11.56	20230316	28500	-21.75	20221213	19990	11.56	20230316	1.59	N	005500	1000	139 억		384634	N	N	8	N	00	N
112	20231113	100204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22350	250	2	1.13	170056450	7612	46.83	22300	22550	22100	28700	15500	22100	22340.57	2.77	0	256	22633	22366	22183	21916	21733	22325	21875	139	6600	1000	16350	50	1	13900000	3107	14.19	1.07	12	0.05	1575.00	20799.00	28500	20221213	-21.58	19990	20230316	11.81	26150	-14.53	20230102	19990	11.81	20230316	28500	-21.58	20221213	19990	11.81	20230316	1.59	N	005500	1000	139 억		384634	N	N	8	N	00	N
113	20231113	090204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22300	200	2	0.90	267600	12	0.07	22300	22300	22300	28700	15500	22100	22300.00	2.77	0	-1	22633	22366	22183	21916	21733	22325	21875	139	6600	1000	16350	50	1	13900000	3100	14.16	1.07	12	0.00	1575.00	20799.00	28500	20221213	-21.75	19990	20230316	11.56	26150	-14.72	20230102	19990	11.56	20230316	28500	-21.75	20221213	19990	11.56	20230316	1.59	N	005500	1000	139 억		384634	N	N	8	N	00	N
114	20231110	160204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22100	-100	5	-0.45	359600000	16255	44.49	22100	22450	22000	28850	15550	22200	22122.43	2.77	0	145	22600	22400	22300	22100	22000	22350	22050	139	6650	1000	16420	50	1	13900000	3072	14.03	1.06	12	0.12	1575.00	20799.00	28500	20221213	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20221213	19990	10.56	20230316	1.53	N	005500	1000	139 억		384620	N	N	8	N	00	N
115	20231110	150207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22100	-100	5	-0.45	328771100	14861	40.67	22100	22450	22000	28850	15550	22200	22123.08	2.77	0	-65	22600	22400	22300	22100	22000	22350	22050	139	6650	1000	16420	50	1	13900000	3072	14.03	1.06	12	0.11	1575.00	20799.00	28500	20221213	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20221213	19990	10.56	20230316	1.53	N	005500	1000	139 억		384620	N	N	9	N	00	N
116	20231110	140205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22100	-100	5	-0.45	301748150	13639	37.33	22100	22450	22000	28850	15550	22200	22123.91	2.77	0	-154	22600	22400	22300	22100	22000	22350	22050	139	6650	1000	16420	50	1	13900000	3072	14.03	1.06	12	0.10	1575.00	20799.00	28500	20221213	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20221213	19990	10.56	20230316	1.53	N	005500	1000	139 억		384620	N	N	9	N	00	N
117	20231110	130207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22150	-50	5	-0.23	252629800	11423	31.27	22100	22450	22000	28850	15550	22200	22115.88	2.77	0	-362	22600	22400	22300	22100	22000	22350	22050	139	6650	1000	16420	50	1	13900000	3079	14.06	1.06	12	0.08	1575.00	20799.00	28500	20221213	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20221213	19990	10.81	20230316	1.53	N	005500	1000	139 억		384620	N	N	9	N	00	N
118	20231110	120204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22300	100	2	0.45	234367500	10600	29.01	22100	22450	22000	28850	15550	22200	22110.13	2.77	0	-420	22600	22400	22300	22100	22000	22350	22050	139	6650	1000	16420	50	1	13900000	3100	14.16	1.07	12	0.08	1575.00	20799.00	28500	20221213	-21.75	19990	20230316	11.56	26150	-14.72	20230102	19990	11.56	20230316	28500	-21.75	20221213	19990	11.56	20230316	1.53	N	005500	1000	139 억		384620	N	N	9	N	00	N
119	20231110	110204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22200	0	3	0.00	205591550	9313	25.49	22100	22200	22000	28850	15550	22200	22075.75	2.77	0	100	22600	22400	22300	22100	22000	22350	22050	139	6650	1000	16420	50	1	13900000	3086	14.10	1.07	12	0.07	1575.00	20799.00	28500	20221213	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20221213	19990	11.06	20230316	1.53	N	005500	1000	139 억		384620	N	N	9	N	00	N
120	20231110	100205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22050	-150	5	-0.68	133998250	6072	16.62	22100	22200	22000	28850	15550	22200	22068.20	2.77	0	-1201	22600	22400	22300	22100	22000	22350	22050	139	6650	1000	16420	50	1	13900000	3065	14.00	1.06	12	0.04	1575.00	20799.00	28500	20221213	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20221213	19990	10.31	20230316	1.53	N	005500	1000	139 억		384620	N	N	9	N	00	N
121	20231110	090203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22100	-100	5	-0.45	641000	29	0.08	22100	22100	22100	28850	15550	22200	22100.00	2.77	0	-6	22600	22400	22300	22100	22000	22350	22050	139	6650	1000	16420	50	1	13900000	3072	14.03	1.06	12	0.00	1575.00	20799.00	28500	20221213	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20221213	19990	10.56	20230316	1.53	N	005500	1000	139 억		384620	N	N	9	N	00	N
122	20231109	160201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22200	-250	5	-1.11	808708100	36292	101.71	22450	22500	22200	29150	15750	22450	22283.38	2.85	0	-9565	22750	22600	22450	22300	22150	22525	22225	139	6700	1000	16610	50	1	13900000	3086	14.10	1.07	12	0.26	1575.00	20799.00	28500	20221213	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20221213	19990	11.06	20230316	1.52	N	005500	1000	139 억		395611	N	N	9	N	00	N
123	20231109	150203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22200	-250	5	-1.11	680601100	30523	85.54	22450	22500	22200	29150	15750	22450	22297.98	2.85	0	-8615	22750	22600	22450	22300	22150	22525	22225	139	6700	1000	16610	50	1	13900000	3086	14.10	1.07	12	0.22	1575.00	20799.00	28500	20221213	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20221213	19990	11.06	20230316	1.52	N	005500	1000	139 억		395611	N	N	3	N	00	N
124	20231109	140202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22250	-200	5	-0.89	482150250	21590	60.51	22450	22500	22200	29150	15750	22450	22332.11	2.85	0	-6062	22750	22600	22450	22300	22150	22525	22225	139	6700	1000	16610	50	1	13900000	3093	14.13	1.07	12	0.16	1575.00	20799.00	28500	20221213	-21.93	19990	20230316	11.31	26150	-14.91	20230102	19990	11.31	20230316	28500	-21.93	20221213	19990	11.31	20230316	1.52	N	005500	1000	139 억		395611	N	N	3	N	00	N
125	20231109	130202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22250	-200	5	-0.89	453878800	20322	56.95	22450	22500	22200	29150	15750	22450	22334.36	2.85	0	-5519	22750	22600	22450	22300	22150	22525	22225	139	6700	1000	16610	50	1	13900000	3093	14.13	1.07	12	0.15	1575.00	20799.00	28500	20221213	-21.93	19990	20230316	11.31	26150	-14.91	20230102	19990	11.31	20230316	28500	-21.93	20221213	19990	11.31	20230316	1.52	N	005500	1000	139 억		395611	N	N	3	N	00	N
126	20231109	120202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22300	-150	5	-0.67	386851550	17317	48.53	22450	22500	22200	29150	15750	22450	22339.41	2.85	0	-3161	22750	22600	22450	22300	22150	22525	22225	139	6700	1000	16610	50	1	13900000	3100	14.16	1.07	12	0.12	1575.00	20799.00	28500	20221213	-21.75	19990	20230316	11.56	26150	-14.72	20230102	19990	11.56	20230316	28500	-21.75	20221213	19990	11.56	20230316	1.52	N	005500	1000	139 억		395611	N	N	3	N	00	N
127	20231109	110202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22400	-50	5	-0.22	355801300	15928	44.64	22450	22500	22200	29150	15750	22450	22338.10	2.85	0	-2859	22750	22600	22450	22300	22150	22525	22225	139	6700	1000	16610	50	1	13900000	3114	14.22	1.08	12	0.11	1575.00	20799.00	28500	20221213	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20221213	19990	12.06	20230316	1.52	N	005500	1000	139 억		395611	N	N	3	N	00	N
128	20231109	100201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22350	-100	5	-0.45	204513350	9141	25.62	22450	22500	22350	29150	15750	22450	22373.19	2.85	0	-4552	22750	22600	22450	22300	22150	22525	22225	139	6700	1000	16610	50	1	13900000	3107	14.19	1.07	12	0.07	1575.00	20799.00	28500	20221213	-21.58	19990	20230316	11.81	26150	-14.53	20230102	19990	11.81	20230316	28500	-21.58	20221213	19990	11.81	20230316	1.52	N	005500	1000	139 억		395611	N	N	3	N	00	N
129	20231109	090201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22450	0	3	0.00	1908250	85	0.24	22450	22450	22450	29150	15750	22450	22450.00	2.85	0	-4	22750	22600	22450	22300	22150	22525	22225	139	6700	1000	16610	50	1	13900000	3121	14.25	1.08	12	0.00	1575.00	20799.00	28500	20221213	-21.23	19990	20230316	12.31	26150	-14.15	20230102	19990	12.31	20230316	28500	-21.23	20221213	19990	12.31	20230316	1.52	N	005500	1000	139 억		395611	N	N	3	N	00	N
130	20231108	160201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22450	-50	5	-0.22	801852600	35681	37.35	22550	22600	22300	29250	15750	22500	22472.82	2.84	0	1248	23033	22766	22333	22066	21633	22900	22200	139	6750	1000	16650	50	1	13900000	3121	14.25	1.08	12	0.26	1575.00	20799.00	28500	20221213	-21.23	19990	20230316	12.31	26150	-14.15	20230102	19990	12.31	20230316	28500	-21.23	20221213	19990	12.31	20230316	1.44	N	005500	1000	139 억		394520	N	N	3	N	00	N
131	20231108	150202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22400	-100	5	-0.44	739640650	32906	34.44	22550	22600	22300	29250	15750	22500	22477.38	2.84	0	2466	23033	22766	22333	22066	21633	22900	22200	139	6750	1000	16650	50	1	13900000	3114	14.22	1.08	12	0.24	1575.00	20799.00	28500	20221213	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20221213	19990	12.06	20230316	1.44	N	005500	1000	139 억		394520	N	N	3	N	00	N
132	20231108	140201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22550	50	2	0.22	631031400	28057	29.37	22550	22600	22350	29250	15750	22500	22491.05	2.84	0	4382	23033	22766	22333	22066	21633	22900	22200	139	6750	1000	16650	50	1	13900000	3134	14.32	1.08	12	0.20	1575.00	20799.00	28500	20221213	-20.88	19990	20230316	12.81	26150	-13.77	20230102	19990	12.81	20230316	28500	-20.88	20221213	19990	12.81	20230316	1.44	N	005500	1000	139 억		394520	N	N	3	N	00	N
133	20231108	130201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22550	50	2	0.22	562753750	25023	26.19	22550	22600	22350	29250	15750	22500	22489.46	2.84	0	5431	23033	22766	22333	22066	21633	22900	22200	139	6750	1000	16650	50	1	13900000	3134	14.32	1.08	12	0.18	1575.00	20799.00	28500	20221213	-20.88	19990	20230316	12.81	26150	-13.77	20230102	19990	12.81	20230316	28500	-20.88	20221213	19990	12.81	20230316	1.44	N	005500	1000	139 억		394520	N	N	3	N	00	N
134	20231108	120202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22550	50	2	0.22	530276750	23580	24.68	22550	22600	22350	29250	15750	22500	22488.41	2.84	0	5266	23033	22766	22333	22066	21633	22900	22200	139	6750	1000	16650	50	1	13900000	3134	14.32	1.08	12	0.17	1575.00	20799.00	28500	20221213	-20.88	19990	20230316	12.81	26150	-13.77	20230102	19990	12.81	20230316	28500	-20.88	20221213	19990	12.81	20230316	1.44	N	005500	1000	139 억		394520	N	N	3	N	00	N
135	20231108	110201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22500	0	3	0.00	422841950	18813	19.69	22550	22600	22350	29250	15750	22500	22476.05	2.84	0	4264	23033	22766	22333	22066	21633	22900	22200	139	6750	1000	16650	50	1	13900000	3128	14.29	1.08	12	0.14	1575.00	20799.00	28500	20221213	-21.05	19990	20230316	12.56	26150	-13.96	20230102	19990	12.56	20230316	28500	-21.05	20221213	19990	12.56	20230316	1.44	N	005500	1000	139 억		394520	N	N	3	N	00	N
136	20231108	100201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22450	-50	5	-0.22	353389600	15723	16.46	22550	22600	22350	29250	15750	22500	22475.97	2.84	0	2977	23033	22766	22333	22066	21633	22900	22200	139	6750	1000	16650	50	1	13900000	3121	14.25	1.08	12	0.11	1575.00	20799.00	28500	20221213	-21.23	19990	20230316	12.31	26150	-14.15	20230102	19990	12.31	20230316	28500	-21.23	20221213	19990	12.31	20230316	1.44	N	005500	1000	139 억		394520	N	N	3	N	00	N
137	20231108	090201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22350	-150	5	-0.67	47226050	2110	2.21	22550	22550	22350	29250	15750	22500	22382.01	2.84	0	186	23033	22766	22333	22066	21633	22900	22200	139	6750	1000	16650	50	1	13900000	3107	14.19	1.07	12	0.02	1575.00	20799.00	28500	20221213	-21.58	19990	20230316	11.81	26150	-14.53	20230102	19990	11.81	20230316	28500	-21.58	20221213	19990	11.81	20230316	1.44	N	005500	1000	139 억		394520	N	N	3	N	00	N
138	20231107	160201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22500	550	2	2.51	1575409250	70396	76.53	21950	22600	21900	28500	15400	21950	22379.24	2.77	0	9977	22483	22216	21733	21466	20983	22350	21600	139	6550	1000	16240	50	1	13900000	3128	14.29	1.08	12	0.51	1575.00	20799.00	28500	20221213	-21.05	19990	20230316	12.56	26150	-13.96	20230102	19990	12.56	20230316	28500	-21.05	20221213	19990	12.56	20230316	1.36	N	005500	1000	139 억		384532	N	N	3	N	00	N
139	20231107	150201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22400	450	2	2.05	1470613800	65731	71.46	21950	22600	21900	28500	15400	21950	22373.22	2.77	0	9512	22483	22216	21733	21466	20983	22350	21600	139	6550	1000	16240	50	1	13900000	3114	14.22	1.08	12	0.47	1575.00	20799.00	28500	20221213	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20221213	19990	12.06	20230316	1.36	N	005500	1000	139 억		384532	N	N	4	N	00	N
140	20231107	140202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22450	500	2	2.28	828904950	37166	40.41	21950	22600	21900	28500	15400	21950	22302.78	2.77	0	4513	22483	22216	21733	21466	20983	22350	21600	139	6550	1000	16240	50	1	13900000	3121	14.25	1.08	12	0.27	1575.00	20799.00	28500	20221213	-21.23	19990	20230316	12.31	26150	-14.15	20230102	19990	12.31	20230316	28500	-21.23	20221213	19990	12.31	20230316	1.36	N	005500	1000	139 억		384532	N	N	4	N	00	N
141	20231107	130201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22350	400	2	1.82	665101100	29867	32.47	21950	22500	21900	28500	15400	21950	22268.76	2.77	0	2975	22483	22216	21733	21466	20983	22350	21600	139	6550	1000	16240	50	1	13900000	3107	14.19	1.07	12	0.21	1575.00	20799.00	28500	20221213	-21.58	19990	20230316	11.81	26150	-14.53	20230102	19990	11.81	20230316	28500	-21.58	20221213	19990	11.81	20230316	1.36	N	005500	1000	139 억		384532	N	N	4	N	00	N
142	20231107	120201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22300	350	2	1.59	500890050	22505	24.47	21950	22500	21900	28500	15400	21950	22256.83	2.77	0	1934	22483	22216	21733	21466	20983	22350	21600	139	6550	1000	16240	50	1	13900000	3100	14.16	1.07	12	0.16	1575.00	20799.00	28500	20221213	-21.75	19990	20230316	11.56	26150	-14.72	20230102	19990	11.56	20230316	28500	-21.75	20221213	19990	11.56	20230316	1.36	N	005500	1000	139 억		384532	N	N	4	N	00	N
143	20231107	110201	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22300	350	2	1.59	296392200	13367	14.53	21950	22350	21900	28500	15400	21950	22173.43	2.77	0	357	22483	22216	21733	21466	20983	22350	21600	139	6550	1000	16240	50	1	13900000	3100	14.16	1.07	12	0.10	1575.00	20799.00	28500	20221213	-21.75	19990	20230316	11.56	26150	-14.72	20230102	19990	11.56	20230316	28500	-21.75	20221213	19990	11.56	20230316	1.36	N	005500	1000	139 억		384532	N	N	4	N	00	N
144	20231107	100203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	22100	150	2	0.68	187535750	8476	9.21	21950	22350	21900	28500	15400	21950	22125.50	2.77	0	-794	22483	22216	21733	21466	20983	22350	21600	139	6550	1000	16240	50	1	13900000	3072	14.03	1.06	12	0.06	1575.00	20799.00	28500	20221213	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20221213	19990	10.56	20230316	1.36	N	005500	1000	139 억		384532	N	N	4	N	00	N
145	20231107	090159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21900	-50	5	-0.23	7234250	330	0.36	21950	21950	21900	28500	15400	21950	21921.97	2.77	0	200	22483	22216	21733	21466	20983	22350	21600	139	6550	1000	16240	50	1	13900000	3044	13.90	1.05	12	0.00	1575.00	20799.00	28500	20221213	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20221213	19990	9.55	20230316	1.36	N	005500	1000	139 억		384532	N	N	4	N	00	N
146	20231106	160159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21950	450	2	2.09	1995708200	91863	64.71	21700	22000	21250	27950	15050	21500	21724.81	2.55	0	25876	23033	22266	21733	20966	20433	22000	20700	139	6450	1000	15910	50	1	13900000	3051	13.94	1.06	12	0.66	1575.00	20799.00	28500	20221213	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20221213	19990	9.80	20230316	1.35	N	005500	1000	139 억		354658	N	N	4	N	00	N
147	20231106	150158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21950	450	2	2.09	1859897900	85676	60.35	21700	22000	21250	27950	15050	21500	21708.51	2.55	0	23276	23033	22266	21733	20966	20433	22000	20700	139	6450	1000	15910	50	1	13900000	3051	13.94	1.06	12	0.62	1575.00	20799.00	28500	20221213	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20221213	19990	9.80	20230316	1.35	N	005500	1000	139 억		354658	N	N	9	N	00	N
148	20231106	140158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21900	400	2	1.86	1714176400	79039	55.67	21700	22000	21250	27950	15050	21500	21687.73	2.55	0	21624	23033	22266	21733	20966	20433	22000	20700	139	6450	1000	15910	50	1	13900000	3044	13.90	1.05	12	0.57	1575.00	20799.00	28500	20221213	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20221213	19990	9.55	20230316	1.35	N	005500	1000	139 억		354658	N	N	9	N	00	N
149	20231106	130159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21950	450	2	2.09	936692400	42981	30.27	21700	22000	21550	27950	15050	21500	21793.17	2.55	0	11884	23033	22266	21733	20966	20433	22000	20700	139	6450	1000	15910	50	1	13900000	3051	13.94	1.06	12	0.31	1575.00	20799.00	28500	20221213	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20221213	19990	9.80	20230316	1.35	N	005500	1000	139 억		354658	N	N	9	N	00	N
150	20231106	120159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21800	300	2	1.40	675224200	31030	21.86	21700	22000	21550	27950	15050	21500	21760.37	2.55	0	6544	23033	22266	21733	20966	20433	22000	20700	139	6450	1000	15910	50	1	13900000	3030	13.84	1.05	12	0.22	1575.00	20799.00	28500	20221213	-23.51	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	28500	-23.51	20221213	19990	9.05	20230316	1.35	N	005500	1000	139 억		354658	N	N	9	N	00	N
151	20231106	110200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21750	250	2	1.16	484567350	22274	15.69	21700	22000	21550	27950	15050	21500	21754.84	2.55	0	7427	23033	22266	21733	20966	20433	22000	20700	139	6450	1000	15910	50	1	13900000	3023	13.81	1.05	12	0.16	1575.00	20799.00	28500	20221213	-23.68	19990	20230316	8.80	26150	-16.83	20230102	19990	8.80	20230316	28500	-23.68	20221213	19990	8.80	20230316	1.35	N	005500	1000	139 억		354658	N	N	9	N	00	N
152	20231106	100153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21800	300	2	1.40	396650950	18227	12.84	21700	22000	21550	27950	15050	21500	21761.72	2.55	0	5918	23033	22266	21733	20966	20433	22000	20700	139	6450	1000	15910	50	1	13900000	3030	13.84	1.05	12	0.13	1575.00	20799.00	28500	20221213	-23.51	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	28500	-23.51	20221213	19990	9.05	20230316	1.35	N	005500	1000	139 억		354658	N	N	9	N	00	N
153	20231106	090159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21900	400	2	1.86	55476300	2535	1.79	21700	22000	21550	27950	15050	21500	21884.14	2.55	0	-222	23033	22266	21733	20966	20433	22000	20700	139	6450	1000	15910	50	1	13900000	3044	13.90	1.05	12	0.02	1575.00	20799.00	28500	20221213	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20221213	19990	9.55	20230316	1.35	N	005500	1000	139 억		354658	N	N	9	N	00	N
154	20231103	160156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21500	-100	5	-0.46	1700790800	78959	34.08	21550	22500	21200	28050	15150	21600	21540.29	2.54	0	-2613	23066	22332	21766	21032	20466	22700	21400	139	6450	1000	15980	50	1	13900000	2989	13.65	1.03	12	0.57	1575.00	20799.00	28500	20221213	-24.56	19990	20230316	7.55	26150	-17.78	20230102	19990	7.55	20230316	28500	-24.56	20221213	19990	7.55	20230316	1.36	N	005500	1000	139 억		352621	N	N	9	N	00	N
155	20231103	150158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21550	-50	5	-0.23	1656877200	76918	33.20	21550	22500	21200	28050	15150	21600	21540.78	2.54	0	-2650	23066	22332	21766	21032	20466	22700	21400	139	6450	1000	15980	50	1	13900000	2995	13.68	1.04	12	0.55	1575.00	20799.00	28500	20221213	-24.39	19990	20230316	7.80	26150	-17.59	20230102	19990	7.80	20230316	28500	-24.39	20221213	19990	7.80	20230316	1.36	N	005500	1000	139 억		352621	N	N	12	N	00	N
156	20231103	140157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21600	0	3	0.00	1555924150	72227	31.18	21550	22500	21200	28050	15150	21600	21542.09	2.54	0	-2782	23066	22332	21766	21032	20466	22700	21400	139	6450	1000	15980	50	1	13900000	3002	13.71	1.04	12	0.52	1575.00	20799.00	28500	20221213	-24.21	19990	20230316	8.05	26150	-17.40	20230102	19990	8.05	20230316	28500	-24.21	20221213	19990	8.05	20230316	1.36	N	005500	1000	139 억		352621	N	N	12	N	00	N
157	20231103	130157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21500	-100	5	-0.46	1527977350	70929	30.62	21550	22500	21200	28050	15150	21600	21542.30	2.54	0	-2894	23066	22332	21766	21032	20466	22700	21400	139	6450	1000	15980	50	1	13900000	2989	13.65	1.03	12	0.51	1575.00	20799.00	28500	20221213	-24.56	19990	20230316	7.55	26150	-17.78	20230102	19990	7.55	20230316	28500	-24.56	20221213	19990	7.55	20230316	1.36	N	005500	1000	139 억		352621	N	N	12	N	00	N
158	20231103	120157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21650	50	2	0.23	1449226400	67278	29.04	21550	22500	21200	28050	15150	21600	21540.82	2.54	0	-3141	23066	22332	21766	21032	20466	22700	21400	139	6450	1000	15980	50	1	13900000	3009	13.75	1.04	12	0.48	1575.00	20799.00	28500	20221213	-24.04	19990	20230316	8.30	26150	-17.21	20230102	19990	8.30	20230316	28500	-24.04	20221213	19990	8.30	20230316	1.36	N	005500	1000	139 억		352621	N	N	12	N	00	N
159	20231103	110158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21700	100	2	0.46	1399979900	65000	28.06	21550	22500	21200	28050	15150	21600	21538.10	2.54	0	-3022	23066	22332	21766	21032	20466	22700	21400	139	6450	1000	15980	50	1	13900000	3016	13.78	1.04	12	0.47	1575.00	20799.00	28500	20221213	-23.86	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	28500	-23.86	20221213	19990	8.55	20230316	1.36	N	005500	1000	139 억		352621	N	N	12	N	00	N
160	20231103	100157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21550	-50	5	-0.23	1203897300	55933	24.14	21550	22500	21200	28050	15150	21600	21523.84	2.54	0	-1933	23066	22332	21766	21032	20466	22700	21400	139	6450	1000	15980	50	1	13900000	2995	13.68	1.04	12	0.40	1575.00	20799.00	28500	20221213	-24.39	19990	20230316	7.80	26150	-17.59	20230102	19990	7.80	20230316	28500	-24.39	20221213	19990	7.80	20230316	1.36	N	005500	1000	139 억		352621	N	N	12	N	00	N
161	20231103	090157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21550	-50	5	-0.23	125632950	5840	2.52	21550	21550	21350	28050	15150	21600	21511.61	2.54	0	-2552	23066	22332	21766	21032	20466	22700	21400	139	6450	1000	15980	50	1	13900000	2995	13.68	1.04	12	0.04	1575.00	20799.00	28500	20221213	-24.39	19990	20230316	7.80	26150	-17.59	20230102	19990	7.80	20230316	28500	-24.39	20221213	19990	7.80	20230316	1.36	N	005500	1000	139 억		352621	N	N	12	N	00	N
162	20231102	160156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21600	400	2	1.89	4953297350	227649	665.31	21200	22500	21200	27550	14850	21200	21758.97	2.71	0	-16889	21666	21432	21166	20932	20666	21550	21050	139	6350	1000	15680	50	1	13900000	3002	13.71	1.04	12	1.64	1575.00	20799.00	28500	20221213	-24.21	19990	20230316	8.05	26150	-17.40	20230102	19990	8.05	20230316	28500	-24.21	20221213	19990	8.05	20230316	1.40	N	005500	1000	139 억		376612	N	N	12	N	00	N
163	20231102	150157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21700	500	2	2.36	2794046200	128253	374.82	21200	22500	21200	27550	14850	21200	21785.43	2.71	0	-12241	21666	21432	21166	20932	20666	21550	21050	139	6350	1000	15680	50	1	13900000	3016	13.78	1.04	12	0.92	1575.00	20799.00	28500	20221213	-23.86	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	28500	-23.86	20221213	19990	8.55	20230316	1.40	N	005500	1000	139 억		376612	N	N	463	N	00	N
164	20231102	140156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21250	50	2	0.24	344005950	16113	47.09	21200	21650	21200	27550	14850	21200	21349.59	2.71	0	4324	21666	21432	21166	20932	20666	21550	21050	139	6350	1000	15680	50	1	13900000	2954	13.49	1.02	12	0.12	1575.00	20799.00	28500	20221213	-25.44	19990	20230316	6.30	26150	-18.74	20230102	19990	6.30	20230316	28500	-25.44	20221213	19990	6.30	20230316	1.40	N	005500	1000	139 억		376612	N	N	463	N	00	N
165	20231102	130157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21250	50	2	0.24	309847000	14506	42.39	21200	21650	21200	27550	14850	21200	21359.92	2.71	0	4372	21666	21432	21166	20932	20666	21550	21050	139	6350	1000	15680	50	1	13900000	2954	13.49	1.02	12	0.10	1575.00	20799.00	28500	20221213	-25.44	19990	20230316	6.30	26150	-18.74	20230102	19990	6.30	20230316	28500	-25.44	20221213	19990	6.30	20230316	1.40	N	005500	1000	139 억		376612	N	N	463	N	00	N
166	20231102	120156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21250	50	2	0.24	238641850	11158	32.61	21200	21650	21200	27550	14850	21200	21387.51	2.71	0	4347	21666	21432	21166	20932	20666	21550	21050	139	6350	1000	15680	50	1	13900000	2954	13.49	1.02	12	0.08	1575.00	20799.00	28500	20221213	-25.44	19990	20230316	6.30	26150	-18.74	20230102	19990	6.30	20230316	28500	-25.44	20221213	19990	6.30	20230316	1.40	N	005500	1000	139 억		376612	N	N	463	N	00	N
167	20231102	110153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21350	150	2	0.71	173026200	8074	23.60	21200	21650	21200	27550	14850	21200	21430.05	2.71	0	4432	21666	21432	21166	20932	20666	21550	21050	139	6350	1000	15680	50	1	13900000	2968	13.56	1.03	12	0.06	1575.00	20799.00	28500	20221213	-25.09	19990	20230316	6.80	26150	-18.36	20230102	19990	6.80	20230316	28500	-25.09	20221213	19990	6.80	20230316	1.40	N	005500	1000	139 억		376612	N	N	463	N	00	N
168	20231102	100156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21300	100	2	0.47	156316550	7291	21.31	21200	21650	21200	27550	14850	21200	21439.66	2.71	0	4119	21666	21432	21166	20932	20666	21550	21050	139	6350	1000	15680	50	1	13900000	2961	13.52	1.02	12	0.05	1575.00	20799.00	28500	20221213	-25.26	19990	20230316	6.55	26150	-18.55	20230102	19990	6.55	20230316	28500	-25.26	20221213	19990	6.55	20230316	1.40	N	005500	1000	139 억		376612	N	N	463	N	00	N
169	20231102	090156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21550	350	2	1.65	76621750	3560	10.40	21200	21650	21200	27550	14850	21200	21522.96	2.71	0	3098	21666	21432	21166	20932	20666	21550	21050	139	6350	1000	15680	50	1	13900000	2995	13.68	1.04	12	0.03	1575.00	20799.00	28500	20221213	-24.39	19990	20230316	7.80	26150	-17.59	20230102	19990	7.80	20230316	28500	-24.39	20221213	19990	7.80	20230316	1.40	N	005500	1000	139 억		376612	N	N	463	N	00	N
170	20231101	160154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21200	150	2	0.71	720417100	34043	9.22	21000	21400	20900	27350	14750	21050	21161.09	2.70	0	1839	24416	22732	21766	20082	19116	22250	19600	139	6300	1000	15570	50	1	13900000	2947	13.46	1.02	12	0.24	1575.00	20799.00	28500	20221213	-25.61	19990	20230316	6.05	26150	-18.93	20230102	19990	6.05	20230316	28500	-25.61	20221213	19990	6.05	20230316	1.55	N	005500	1000	139 억		374650	N	N	463	N	00	N
171	20231101	150155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21150	100	2	0.48	596184650	28181	7.63	21000	21400	20900	27350	14750	21050	21155.56	2.70	0	1761	24416	22732	21766	20082	19116	22250	19600	139	6300	1000	15570	50	1	13900000	2940	13.43	1.02	12	0.20	1575.00	20799.00	28500	20221213	-25.79	19990	20230316	5.80	26150	-19.12	20230102	19990	5.80	20230316	28500	-25.79	20221213	19990	5.80	20230316	1.55	N	005500	1000	139 억		374650	N	N	1445	N	00	N
172	20231101	140154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21100	50	2	0.24	569767550	26936	7.29	21000	21400	20900	27350	14750	21050	21152.65	2.70	0	1758	24416	22732	21766	20082	19116	22250	19600	139	6300	1000	15570	50	1	13900000	2933	13.40	1.01	12	0.19	1575.00	20799.00	28500	20221213	-25.96	19990	20230316	5.55	26150	-19.31	20230102	19990	5.55	20230316	28500	-25.96	20221213	19990	5.55	20230316	1.55	N	005500	1000	139 억		374650	N	N	1445	N	00	N
173	20231101	130156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21250	200	2	0.95	427326800	20200	5.47	21000	21400	20900	27350	14750	21050	21154.80	2.70	0	2066	24416	22732	21766	20082	19116	22250	19600	139	6300	1000	15570	50	1	13900000	2954	13.49	1.02	12	0.15	1575.00	20799.00	28500	20221213	-25.44	19990	20230316	6.30	26150	-18.74	20230102	19990	6.30	20230316	28500	-25.44	20221213	19990	6.30	20230316	1.55	N	005500	1000	139 억		374650	N	N	1445	N	00	N
174	20231101	120157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21300	250	2	1.19	416381750	19685	5.33	21000	21400	20900	27350	14750	21050	21152.24	2.70	0	1827	24416	22732	21766	20082	19116	22250	19600	139	6300	1000	15570	50	1	13900000	2961	13.52	1.02	12	0.14	1575.00	20799.00	28500	20221213	-25.26	19990	20230316	6.55	26150	-18.55	20230102	19990	6.55	20230316	28500	-25.26	20221213	19990	6.55	20230316	1.55	N	005500	1000	139 억		374650	N	N	1445	N	00	N
175	20231101	110158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21150	100	2	0.48	358072650	16938	4.59	21000	21400	20900	27350	14750	21050	21140.20	2.70	0	-281	24416	22732	21766	20082	19116	22250	19600	139	6300	1000	15570	50	1	13900000	2940	13.43	1.02	12	0.12	1575.00	20799.00	28500	20221213	-25.79	19990	20230316	5.80	26150	-19.12	20230102	19990	5.80	20230316	28500	-25.79	20221213	19990	5.80	20230316	1.55	N	005500	1000	139 억		374650	N	N	1445	N	00	N
176	20231101	100156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21300	250	2	1.19	269551400	12759	3.46	21000	21400	20900	27350	14750	21050	21126.38	2.70	0	-635	24416	22732	21766	20082	19116	22250	19600	139	6300	1000	15570	50	1	13900000	2961	13.52	1.02	12	0.09	1575.00	20799.00	28500	20221213	-25.26	19990	20230316	6.55	26150	-18.55	20230102	19990	6.55	20230316	28500	-25.26	20221213	19990	6.55	20230316	1.55	N	005500	1000	139 억		374650	N	N	1445	N	00	N
177	20231101	090157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	21200	150	2	0.71	13516400	640	0.17	21000	21200	21000	27350	14750	21050	21119.48	2.70	0	-19	24416	22732	21766	20082	19116	22250	19600	139	6300	1000	15570	50	1	13900000	2947	13.46	1.02	12	0.00	1575.00	20799.00	28500	20221213	-25.61	19990	20230316	6.05	26150	-18.93	20230102	19990	6.05	20230316	28500	-25.61	20221213	19990	6.05	20230316	1.55	N	005500	1000	139 억		374650	N	N	1445	N	00	N