KissMeData/249420/price/prices-20231101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

2024-11-17 15:27:48 +09:00

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161104	57	100.00	KOSPI	의약품	N	N	N	N	N	17190	440	2	2.63	1063291750	63509	62.14	16700	17190	16600	21750	11730	16750	16734.23	5.22	11097	17323	17036	16813	16526	16303	16925	16415	277	5000	1000	11720	10	1	27687736	4760	-3.25	2.40	12	0.23	-5282.00	7149.00	46600	20221215	-63.11	14380	20230710	19.54	30250	-43.17	20230104	14380	19.54	20230710	46600	-63.11	20221215	14380	19.54	20230710	0.27	N	249420	1000	276 억	1445003	N	N	978	N	N
3	20231130	151103	57	100.00	KOSPI	의약품	N	N	N	N	N	16690	-60	5	-0.36	800411750	48112	47.08	16700	16750	16600	21750	11730	16750	16636.43	5.22	2598	17323	17036	16813	16526	16303	16925	16415	277	5000	1000	11720	10	1	27687736	4621	-3.16	2.33	12	0.17	-5282.00	7149.00	46600	20221215	-64.18	14380	20230710	16.06	30250	-44.83	20230104	14380	16.06	20230710	46600	-64.18	20221215	14380	16.06	20230710	0.27	N	249420	1000	276 억	1445003	N	N	94	N	N
4	20231130	141100	57	100.00	KOSPI	의약품	N	N	N	N	N	16650	-100	5	-0.60	561916360	33771	33.04	16700	16750	16600	21750	11730	16750	16639.02	5.22	276	17323	17036	16813	16526	16303	16925	16415	277	5000	1000	11720	10	1	27687736	4610	-3.15	2.33	12	0.12	-5282.00	7149.00	46600	20221215	-64.27	14380	20230710	15.79	30250	-44.96	20230104	14380	15.79	20230710	46600	-64.27	20221215	14380	15.79	20230710	0.27	N	249420	1000	276 억	1445003	N	N	94	N	N
5	20231130	131059	57	100.00	KOSPI	의약품	N	N	N	N	N	16650	-100	5	-0.60	460149380	27651	27.06	16700	16750	16600	21750	11730	16750	16641.33	5.22	711	17323	17036	16813	16526	16303	16925	16415	277	5000	1000	11720	10	1	27687736	4610	-3.15	2.33	12	0.10	-5282.00	7149.00	46600	20221215	-64.27	14380	20230710	15.79	30250	-44.96	20230104	14380	15.79	20230710	46600	-64.27	20221215	14380	15.79	20230710	0.27	N	249420	1000	276 억	1445003	N	N	94	N	N
6	20231130	121112	57	100.00	KOSPI	의약품	N	N	N	N	N	16620	-130	5	-0.78	400198290	24047	23.53	16700	16750	16600	21750	11730	16750	16642.34	5.22	694	17323	17036	16813	16526	16303	16925	16415	277	5000	1000	11720	10	1	27687736	4602	-3.15	2.32	12	0.09	-5282.00	7149.00	46600	20221215	-64.33	14380	20230710	15.58	30250	-45.06	20230104	14380	15.58	20230710	46600	-64.33	20221215	14380	15.58	20230710	0.27	N	249420	1000	276 억	1445003	N	N	94	N	N
7	20231130	111107	57	100.00	KOSPI	의약품	N	N	N	N	N	16670	-80	5	-0.48	255676030	15351	15.02	16700	16750	16600	21750	11730	16750	16655.33	5.22	2510	17323	17036	16813	16526	16303	16925	16415	277	5000	1000	11720	10	1	27687736	4616	-3.16	2.33	12	0.06	-5282.00	7149.00	46600	20221215	-64.23	14380	20230710	15.92	30250	-44.89	20230104	14380	15.92	20230710	46600	-64.23	20221215	14380	15.92	20230710	0.27	N	249420	1000	276 억	1445003	N	N	94	N	N
8	20231130	101100	57	100.00	KOSPI	의약품	N	N	N	N	N	16690	-60	5	-0.36	182581770	10967	10.73	16700	16750	16600	21750	11730	16750	16648.29	5.22	2136	17323	17036	16813	16526	16303	16925	16415	277	5000	1000	11720	10	1	27687736	4621	-3.16	2.33	12	0.04	-5282.00	7149.00	46600	20221215	-64.18	14380	20230710	16.06	30250	-44.83	20230104	14380	16.06	20230710	46600	-64.18	20221215	14380	16.06	20230710	0.27	N	249420	1000	276 억	1445003	N	N	94	N	N
9	20231130	091100	57	100.00	KOSPI	의약품	N	N	N	N	N	16720	-30	5	-0.18	47701750	2859	2.80	16700	16750	16610	21750	11730	16750	16684.77	5.22	1264	17323	17036	16813	16526	16303	16925	16415	277	5000	1000	11720	10	1	27687736	4629	-3.17	2.34	12	0.01	-5282.00	7149.00	46600	20221215	-64.12	14380	20230710	16.27	30250	-44.73	20230104	14380	16.27	20230710	46600	-64.12	20221215	14380	16.27	20230710	0.27	N	249420	1000	276 억	1445003	N	N	94	N	N
10	20231129	161055	57	100.00	KOSPI	의약품	N	N	N	N	N	16750	-330	5	-1.93	1713798790	101969	173.40	16900	17100	16590	22200	11960	17080	16806.94	5.23	-2753	17560	17320	17170	16930	16780	17245	16855	277	5120	1000	11950	10	1	27687736	4638	-3.17	2.34	12	0.37	-5282.00	7149.00	46600	20221215	-64.06	14380	20230710	16.48	30250	-44.63	20230104	14380	16.48	20230710	46600	-64.06	20221215	14380	16.48	20230710	0.27	N	249420	1000	276 억	1447859	N	N	94	N	N
11	20231129	151106	57	100.00	KOSPI	의약품	N	N	N	N	N	16700	-380	5	-2.22	1663742440	98976	168.32	16900	17100	16590	22200	11960	17080	16809.39	5.23	-1704	17560	17320	17170	16930	16780	17245	16855	277	5120	1000	11950	10	1	27687736	4624	-3.16	2.34	12	0.36	-5282.00	7149.00	46600	20221215	-64.16	14380	20230710	16.13	30250	-44.79	20230104	14380	16.13	20230710	46600	-64.16	20221215	14380	16.13	20230710	0.27	N	249420	1000	276 억	1447859	N	N	0	N	N
12	20231129	141058	57	100.00	KOSPI	의약품	N	N	N	N	N	16760	-320	5	-1.87	1202879070	71321	121.29	16900	17100	16730	22200	11960	17080	16865.53	5.23	5282	17560	17320	17170	16930	16780	17245	16855	277	5120	1000	11950	10	1	27687736	4640	-3.17	2.34	12	0.26	-5282.00	7149.00	46600	20221215	-64.03	14380	20230710	16.55	30250	-44.60	20230104	14380	16.55	20230710	46600	-64.03	20221215	14380	16.55	20230710	0.27	N	249420	1000	276 억	1447859	N	N	0	N	N
13	20231129	131059	57	100.00	KOSPI	의약품	N	N	N	N	N	16850	-230	5	-1.35	793224460	46960	79.86	16900	17100	16830	22200	11960	17080	16891.25	5.23	7615	17560	17320	17170	16930	16780	17245	16855	277	5120	1000	11950	10	1	27687736	4665	-3.19	2.36	12	0.17	-5282.00	7149.00	46600	20221215	-63.84	14380	20230710	17.18	30250	-44.30	20230104	14380	17.18	20230710	46600	-63.84	20221215	14380	17.18	20230710	0.27	N	249420	1000	276 억	1447859	N	N	0	N	N
14	20231129	121101	57	100.00	KOSPI	의약품	N	N	N	N	N	16860	-220	5	-1.29	683251270	40441	68.77	16900	17100	16830	22200	11960	17080	16894.74	5.23	7246	17560	17320	17170	16930	16780	17245	16855	277	5120	1000	11950	10	1	27687736	4668	-3.19	2.36	12	0.15	-5282.00	7149.00	46600	20221215	-63.82	14380	20230710	17.25	30250	-44.26	20230104	14380	17.25	20230710	46600	-63.82	20221215	14380	17.25	20230710	0.27	N	249420	1000	276 억	1447859	N	N	0	N	N
15	20231129	111102	57	100.00	KOSPI	의약품	N	N	N	N	N	16900	-180	5	-1.05	557408770	32982	56.09	16900	17100	16830	22200	11960	17080	16900.07	5.23	6660	17560	17320	17170	16930	16780	17245	16855	277	5120	1000	11950	10	1	27687736	4679	-3.20	2.36	12	0.12	-5282.00	7149.00	46600	20221215	-63.73	14380	20230710	17.52	30250	-44.13	20230104	14380	17.52	20230710	46600	-63.73	20221215	14380	17.52	20230710	0.27	N	249420	1000	276 억	1447859	N	N	0	N	N
16	20231129	101058	57	100.00	KOSPI	의약품	N	N	N	N	N	16840	-240	5	-1.41	345894110	20469	34.81	16900	17100	16830	22200	11960	17080	16897.91	5.23	-344	17560	17320	17170	16930	16780	17245	16855	277	5120	1000	11950	10	1	27687736	4663	-3.19	2.36	12	0.07	-5282.00	7149.00	46600	20221215	-63.86	14380	20230710	17.11	30250	-44.33	20230104	14380	17.11	20230710	46600	-63.86	20221215	14380	17.11	20230710	0.27	N	249420	1000	276 억	1447859	N	N	0	N	N
17	20231129	091054	57	100.00	KOSPI	의약품	N	N	N	N	N	16880	-200	5	-1.17	113601710	6718	11.42	16900	17100	16870	22200	11960	17080	16908.54	5.23	-674	17560	17320	17170	16930	16780	17245	16855	277	5120	1000	11950	10	1	27687736	4674	-3.20	2.36	12	0.02	-5282.00	7149.00	46600	20221215	-63.78	14380	20230710	17.39	30250	-44.20	20230104	14380	17.39	20230710	46600	-63.78	20221215	14380	17.39	20230710	0.27	N	249420	1000	276 억	1447859	N	N	0	N	N
18	20231128	161054	57	100.00	KOSPI	의약품	N	N	N	N	N	17080	-270	5	-1.56	1001600910	58587	76.99	17350	17410	17020	22550	12150	17350	17095.96	5.27	-10649	17576	17462	17236	17122	16896	17520	17180	277	5200	1000	12140	10	1	27687736	4729	-3.23	2.39	12	0.21	-5282.00	7149.00	46600	20221215	-63.35	14380	20230710	18.78	30250	-43.54	20230104	14380	18.78	20230710	46600	-63.35	20221215	14380	18.78	20230710	0.28	N	249420	1000	276 억	1458494	N	N	371	N	N
19	20231128	150941	57	100.00	KOSPI	의약품	N	N	N	N	N	17060	-290	5	-1.67	943362140	55174	72.51	17350	17410	17020	22550	12150	17350	17097.94	5.27	-9204	17576	17462	17236	17122	16896	17520	17180	277	5200	1000	12140	10	1	27687736	4724	-3.23	2.39	12	0.20	-5282.00	7149.00	46600	20221215	-63.39	14380	20230710	18.64	30250	-43.60	20230104	14380	18.64	20230710	46600	-63.39	20221215	14380	18.64	20230710	0.28	N	249420	1000	276 억	1458494	N	N	371	N	N
20	20231128	141055	57	100.00	KOSPI	의약품	N	N	N	N	N	17050	-300	5	-1.73	841733350	49219	64.68	17350	17410	17020	22550	12150	17350	17101.79	5.27	-6966	17576	17462	17236	17122	16896	17520	17180	277	5200	1000	12140	10	1	27687736	4721	-3.23	2.38	12	0.18	-5282.00	7149.00	46600	20221215	-63.41	14380	20230710	18.57	30250	-43.64	20230104	14380	18.57	20230710	46600	-63.41	20221215	14380	18.57	20230710	0.28	N	249420	1000	276 억	1458494	N	N	371	N	N
21	20231128	131046	57	100.00	KOSPI	의약품	N	N	N	N	N	17060	-290	5	-1.67	691705630	40434	53.14	17350	17410	17020	22550	12150	17350	17107.02	5.27	-6647	17576	17462	17236	17122	16896	17520	17180	277	5200	1000	12140	10	1	27687736	4724	-3.23	2.39	12	0.15	-5282.00	7149.00	46600	20221215	-63.39	14380	20230710	18.64	30250	-43.60	20230104	14380	18.64	20230710	46600	-63.39	20221215	14380	18.64	20230710	0.28	N	249420	1000	276 억	1458494	N	N	371	N	N
22	20231128	121054	57	100.00	KOSPI	의약품	N	N	N	N	N	17100	-250	5	-1.44	592355180	34614	45.49	17350	17410	17020	22550	12150	17350	17113.16	5.27	-4778	17576	17462	17236	17122	16896	17520	17180	277	5200	1000	12140	10	1	27687736	4735	-3.24	2.39	12	0.13	-5282.00	7149.00	46600	20221215	-63.30	14380	20230710	18.92	30250	-43.47	20230104	14380	18.92	20230710	46600	-63.30	20221215	14380	18.92	20230710	0.28	N	249420	1000	276 억	1458494	N	N	371	N	N
23	20231128	111053	57	100.00	KOSPI	의약품	N	N	N	N	N	17080	-270	5	-1.56	447728600	26137	34.35	17350	17410	17020	22550	12150	17350	17130.06	5.27	-2975	17576	17462	17236	17122	16896	17520	17180	277	5200	1000	12140	10	1	27687736	4729	-3.23	2.39	12	0.09	-5282.00	7149.00	46600	20221215	-63.35	14380	20230710	18.78	30250	-43.54	20230104	14380	18.78	20230710	46600	-63.35	20221215	14380	18.78	20230710	0.28	N	249420	1000	276 억	1458494	N	N	371	N	N
24	20231128	101048	57	100.00	KOSPI	의약품	N	N	N	N	N	17070	-280	5	-1.61	342100580	19954	26.22	17350	17410	17020	22550	12150	17350	17144.45	5.27	-2443	17576	17462	17236	17122	16896	17520	17180	277	5200	1000	12140	10	1	27687736	4726	-3.23	2.39	12	0.07	-5282.00	7149.00	46600	20221215	-63.37	14380	20230710	18.71	30250	-43.57	20230104	14380	18.71	20230710	46600	-63.37	20221215	14380	18.71	20230710	0.28	N	249420	1000	276 억	1458494	N	N	371	N	N
25	20231128	091050	57	100.00	KOSPI	의약품	N	N	N	N	N	17240	-110	5	-0.63	61376380	3550	4.67	17350	17410	17170	22550	12150	17350	17289.10	5.27	797	17576	17462	17236	17122	16896	17520	17180	277	5200	1000	12140	10	1	27687736	4773	-3.26	2.41	12	0.01	-5282.00	7149.00	46600	20221215	-63.00	14380	20230710	19.89	30250	-43.01	20230104	14380	19.89	20230710	46600	-63.00	20221215	14380	19.89	20230710	0.28	N	249420	1000	276 억	1458494	N	N	371	N	N
26	20231127	161042	57	100.00	KOSPI	의약품	N	N	N	N	N	17350	160	2	0.93	1300178320	75668	54.28	17230	17350	17010	22300	12040	17190	17182.31	5.28	-3911	18063	17626	17263	16826	16463	17445	16645	277	5110	1000	12030	10	1	27687736	4804	-3.28	2.43	12	0.27	-5282.00	7149.00	47200	20221123	-63.24	14380	20230710	20.65	30250	-42.64	20230104	14380	20.65	20230710	46600	-62.77	20221215	14380	20.65	20230710	0.28	N	249420	1000	276 억	1462850	N	N	371	N	N
27	20231127	151053	57	100.00	KOSPI	의약품	N	N	N	N	N	17330	140	2	0.81	1167178550	67996	48.78	17230	17340	17010	22300	12040	17190	17165.40	5.28	-3807	18063	17626	17263	16826	16463	17445	16645	277	5110	1000	12030	10	1	27687736	4798	-3.28	2.42	12	0.25	-5282.00	7149.00	47200	20221123	-63.28	14380	20230710	20.51	30250	-42.71	20230104	14380	20.51	20230710	46600	-62.81	20221215	14380	20.51	20230710	0.28	N	249420	1000	276 억	1462850	N	N	3	N	N
28	20231127	141050	57	100.00	KOSPI	의약품	N	N	N	N	N	17160	-30	5	-0.17	872293130	50864	36.49	17230	17310	17010	22300	12040	17190	17149.52	5.28	-8279	18063	17626	17263	16826	16463	17445	16645	277	5110	1000	12030	10	1	27687736	4751	-3.25	2.40	12	0.18	-5282.00	7149.00	47200	20221123	-63.64	14380	20230710	19.33	30250	-43.27	20230104	14380	19.33	20230710	46600	-63.18	20221215	14380	19.33	20230710	0.28	N	249420	1000	276 억	1462850	N	N	3	N	N
29	20231127	131053	57	100.00	KOSPI	의약품	N	N	N	N	N	17050	-140	5	-0.81	737067890	42965	30.82	17230	17310	17010	22300	12040	17190	17155.08	5.28	-8352	18063	17626	17263	16826	16463	17445	16645	277	5110	1000	12030	10	1	27687736	4721	-3.23	2.38	12	0.16	-5282.00	7149.00	47200	20221123	-63.88	14380	20230710	18.57	30250	-43.64	20230104	14380	18.57	20230710	46600	-63.41	20221215	14380	18.57	20230710	0.28	N	249420	1000	276 억	1462850	N	N	3	N	N
30	20231127	121058	57	100.00	KOSPI	의약품	N	N	N	N	N	17100	-90	5	-0.52	692899730	40378	28.97	17230	17310	17010	22300	12040	17190	17160.33	5.28	-7701	18063	17626	17263	16826	16463	17445	16645	277	5110	1000	12030	10	1	27687736	4735	-3.24	2.39	12	0.15	-5282.00	7149.00	47200	20221123	-63.77	14380	20230710	18.92	30250	-43.47	20230104	14380	18.92	20230710	46600	-63.30	20221215	14380	18.92	20230710	0.28	N	249420	1000	276 억	1462850	N	N	3	N	N
31	20231127	111040	57	100.00	KOSPI	의약품	N	N	N	N	N	17150	-40	5	-0.23	523027510	30470	21.86	17230	17310	17010	22300	12040	17190	17165.33	5.28	-5989	18063	17626	17263	16826	16463	17445	16645	277	5110	1000	12030	10	1	27687736	4748	-3.25	2.40	12	0.11	-5282.00	7149.00	47200	20221123	-63.67	14380	20230710	19.26	30250	-43.31	20230104	14380	19.26	20230710	46600	-63.20	20221215	14380	19.26	20230710	0.28	N	249420	1000	276 억	1462850	N	N	3	N	N
32	20231127	101038	57	100.00	KOSPI	의약품	N	N	N	N	N	17190	0	3	0.00	442205080	25759	18.48	17230	17310	17010	22300	12040	17190	17167.01	5.28	-5710	18063	17626	17263	16826	16463	17445	16645	277	5110	1000	12030	10	1	27687736	4760	-3.25	2.40	12	0.09	-5282.00	7149.00	47200	20221123	-63.58	14380	20230710	19.54	30250	-43.17	20230104	14380	19.54	20230710	46600	-63.11	20221215	14380	19.54	20230710	0.28	N	249420	1000	276 억	1462850	N	N	3	N	N
33	20231127	091042	57	100.00	KOSPI	의약품	N	N	N	N	N	17110	-80	5	-0.47	126924360	7403	5.31	17230	17270	17050	22300	12040	17190	17144.99	5.28	-1388	18063	17626	17263	16826	16463	17445	16645	277	5110	1000	12030	10	1	27687736	4737	-3.24	2.39	12	0.03	-5282.00	7149.00	47200	20221123	-63.75	14380	20230710	18.98	30250	-43.44	20230104	14380	18.98	20230710	46600	-63.28	20221215	14380	18.98	20230710	0.28	N	249420	1000	276 억	1462850	N	N	3	N	N
34	20231124	161035	57	100.00	KOSPI	의약품	N	N	N	N	N	17190	-70	5	-0.41	2397546770	138732	45.06	17520	17700	16900	22400	12090	17260	17282.00	5.36	-20001	18273	17766	17233	16726	16193	18020	16980	277	5140	1000	12080	10	1	27677736	4758	-3.25	2.40	12	0.50	-5282.00	7149.00	47200	20221123	-63.58	14380	20230710	19.54	30250	-43.17	20230104	14380	19.54	20230710	46600	-63.11	20221215	14380	19.54	20230710	0.28	N	249420	1000	276 억	1482917	N	N	3	N	N
35	20231124	151044	57	100.00	KOSPI	의약품	N	N	N	N	N	17350	90	2	0.52	2344389410	135644	44.06	17520	17700	16900	22400	12090	17260	17283.40	5.36	-19151	18273	17766	17233	16726	16193	18020	16980	277	5140	1000	12080	10	1	27677736	4802	-3.28	2.43	12	0.49	-5282.00	7149.00	47200	20221123	-63.24	14380	20230710	20.65	30250	-42.64	20230104	14380	20.65	20230710	46600	-62.77	20221215	14380	20.65	20230710	0.28	N	249420	1000	276 억	1482917	N	N	252	N	N
36	20231124	141042	57	100.00	KOSPI	의약품	N	N	N	N	N	16970	-290	5	-1.68	1856911440	107243	34.83	17520	17700	16970	22400	12090	17260	17314.99	5.36	-16031	18273	17766	17233	16726	16193	18020	16980	277	5140	1000	12080	10	1	27677736	4697	-3.21	2.37	12	0.39	-5282.00	7149.00	47200	20221123	-64.05	14380	20230710	18.01	30250	-43.90	20230104	14380	18.01	20230710	46600	-63.58	20221215	14380	18.01	20230710	0.28	N	249420	1000	276 억	1482917	N	N	252	N	N
37	20231124	131037	57	100.00	KOSPI	의약품	N	N	N	N	N	17100	-160	5	-0.93	1627955220	93793	30.47	17520	17700	17100	22400	12090	17260	17356.89	5.36	-15590	18273	17766	17233	16726	16193	18020	16980	277	5140	1000	12080	10	1	27677736	4733	-3.24	2.39	12	0.34	-5282.00	7149.00	47200	20221123	-63.77	14380	20230710	18.92	30250	-43.47	20230104	14380	18.92	20230710	46600	-63.30	20221215	14380	18.92	20230710	0.28	N	249420	1000	276 억	1482917	N	N	252	N	N
38	20231124	121045	57	100.00	KOSPI	의약품	N	N	N	N	N	17170	-90	5	-0.52	1482816930	85325	27.71	17520	17700	17130	22400	12090	17260	17378.46	5.36	-13788	18273	17766	17233	16726	16193	18020	16980	277	5140	1000	12080	10	1	27677736	4752	-3.25	2.40	12	0.31	-5282.00	7149.00	47200	20221123	-63.62	14380	20230710	19.40	30250	-43.24	20230104	14380	19.40	20230710	46600	-63.15	20221215	14380	19.40	20230710	0.28	N	249420	1000	276 억	1482917	N	N	252	N	N
39	20231124	111041	57	100.00	KOSPI	의약품	N	N	N	N	N	17150	-110	5	-0.64	1249159600	71724	23.30	17520	17700	17130	22400	12090	17260	17416.20	5.36	-14969	18273	17766	17233	16726	16193	18020	16980	277	5140	1000	12080	10	1	27677736	4747	-3.25	2.40	12	0.26	-5282.00	7149.00	47200	20221123	-63.67	14380	20230710	19.26	30250	-43.31	20230104	14380	19.26	20230710	46600	-63.20	20221215	14380	19.26	20230710	0.28	N	249420	1000	276 억	1482917	N	N	252	N	N
40	20231124	101043	57	100.00	KOSPI	의약품	N	N	N	N	N	17360	100	2	0.58	946510750	54179	17.60	17520	17700	17260	22400	12090	17260	17470.07	5.36	-9208	18273	17766	17233	16726	16193	18020	16980	277	5140	1000	12080	10	1	27677736	4805	-3.29	2.43	12	0.20	-5282.00	7149.00	47200	20221123	-63.22	14380	20230710	20.72	30250	-42.61	20230104	14380	20.72	20230710	46600	-62.75	20221215	14380	20.72	20230710	0.28	N	249420	1000	276 억	1482917	N	N	252	N	N
41	20231124	091037	57	100.00	KOSPI	의약품	N	N	N	N	N	17560	300	2	1.74	384780050	21869	7.10	17520	17700	17300	22400	12090	17260	17594.77	5.36	-7845	18273	17766	17233	16726	16193	18020	16980	277	5140	1000	12080	10	1	27677736	4860	-3.32	2.46	12	0.08	-5282.00	7149.00	47200	20221123	-62.80	14380	20230710	22.11	30250	-41.95	20230104	14380	22.11	20230710	46600	-62.32	20221215	14380	22.11	20230710	0.28	N	249420	1000	276 억	1482917	N	N	252	N	N
42	20231123	161022	57	100.00	KOSPI	의약품	N	N	N	N	N	17260	710	2	4.29	5290151130	305880	563.55	16700	17740	16700	21500	11590	16550	17294.92	5.27	23799	16983	16766	16633	16416	16283	16700	16350	277	4950	1000	11580	10	1	27677736	4777	-3.27	2.41	12	1.11	-5282.00	7149.00	47200	20221123	-63.43	14380	20230710	20.03	30250	-42.94	20230104	14380	20.03	20230710	47200	-63.43	20221123	14380	20.03	20230710	0.28	N	249420	1000	276 억	1459350	N	N	252	N	N
43	20231123	151058	57	100.00	KOSPI	의약품	N	N	N	N	N	17300	750	2	4.53	5139957120	297182	547.53	16700	17740	16700	21500	11590	16550	17295.65	5.27	23912	16983	16766	16633	16416	16283	16700	16350	277	4950	1000	11580	10	1	27677736	4788	-3.28	2.42	12	1.07	-5282.00	7149.00	47200	20221123	-63.35	14380	20230710	20.31	30250	-42.81	20230104	14380	20.31	20230710	47200	-63.35	20221123	14380	20.31	20230710	0.28	N	249420	1000	276 억	1459350	N	N	108	N	N
44	20231123	141059	57	100.00	KOSPI	의약품	N	N	N	N	N	17320	770	2	4.65	4869595500	281563	518.75	16700	17740	16700	21500	11590	16550	17294.87	5.27	24267	16983	16766	16633	16416	16283	16700	16350	277	4950	1000	11580	10	1	27677736	4794	-3.28	2.42	12	1.02	-5282.00	7149.00	47200	20221123	-63.31	14380	20230710	20.45	30250	-42.74	20230104	14380	20.45	20230710	47200	-63.31	20221123	14380	20.45	20230710	0.28	N	249420	1000	276 억	1459350	N	N	108	N	N
45	20231123	131057	57	100.00	KOSPI	의약품	N	N	N	N	N	17310	760	2	4.59	4510971550	260871	480.63	16700	17740	16700	21500	11590	16550	17291.96	5.27	18365	16983	16766	16633	16416	16283	16700	16350	277	4950	1000	11580	10	1	27677736	4791	-3.28	2.42	12	0.94	-5282.00	7149.00	47200	20221123	-63.33	14380	20230710	20.38	30250	-42.78	20230104	14380	20.38	20230710	47200	-63.33	20221123	14380	20.38	20230710	0.28	N	249420	1000	276 억	1459350	N	N	108	N	N
46	20231123	121040	57	100.00	KOSPI	의약품	N	N	N	N	N	17520	970	2	5.86	4159037430	240671	443.41	16700	17740	16700	21500	11590	16550	17281.01	5.27	19282	16983	16766	16633	16416	16283	16700	16350	277	4950	1000	11580	10	1	27677736	4849	-3.32	2.45	12	0.87	-5282.00	7149.00	47200	20221123	-62.88	14380	20230710	21.84	30250	-42.08	20230104	14380	21.84	20230710	47200	-62.88	20221123	14380	21.84	20230710	0.28	N	249420	1000	276 억	1459350	N	N	108	N	N
47	20231123	111108	57	100.00	KOSPI	의약품	N	N	N	N	N	17480	930	2	5.62	2968678560	172835	318.43	16700	17520	16700	21500	11590	16550	17176.37	5.27	18338	16983	16766	16633	16416	16283	16700	16350	277	4950	1000	11580	10	1	27677736	4838	-3.31	2.45	12	0.62	-5282.00	7149.00	47200	20221123	-62.97	14380	20230710	21.56	30250	-42.21	20230104	14380	21.56	20230710	47200	-62.97	20221123	14380	21.56	20230710	0.28	N	249420	1000	276 억	1459350	N	N	108	N	N
48	20231123	101043	57	100.00	KOSPI	의약품	N	N	N	N	N	17150	600	2	3.63	1633355040	95827	176.55	16700	17280	16700	21500	11590	16550	17044.83	5.27	19319	16983	16766	16633	16416	16283	16700	16350	277	4950	1000	11580	10	1	27677736	4747	-3.25	2.40	12	0.35	-5282.00	7149.00	47200	20221123	-63.67	14380	20230710	19.26	30250	-43.31	20230104	14380	19.26	20230710	47200	-63.67	20221123	14380	19.26	20230710	0.28	N	249420	1000	276 억	1459350	N	N	108	N	N
49	20231123	091040	57	100.00	KOSPI	의약품	N	N	N	N	N	16880	330	2	1.99	514017000	30288	55.80	16700	17140	16700	21500	11590	16550	16970.98	5.27	3402	16983	16766	16633	16416	16283	16700	16350	277	4950	1000	11580	10	1	27677736	4672	-3.20	2.36	12	0.11	-5282.00	7149.00	47200	20221123	-64.24	14380	20230710	17.39	30250	-44.20	20230104	14380	17.39	20230710	47200	-64.24	20221123	14380	17.39	20230710	0.28	N	249420	1000	276 억	1459350	N	N	108	N	N
50	20231122	161000	57	100.00	KOSPI	의약품	N	N	N	N	N	16550	-180	5	-1.08	893109420	53768	87.86	16710	16850	16500	21700	11720	16730	16610.43	5.30	-9129	16983	16856	16603	16476	16223	16920	16540	277	4970	1000	11710	10	1	27677736	4581	-3.13	2.32	12	0.19	-5282.00	7149.00	47200	20221123	-64.94	14380	20230710	15.09	30250	-45.29	20230104	14380	15.09	20230710	47200	-64.94	20221123	14380	15.09	20230710	0.29	N	249420	1000	276 억	1468287	N	N	108	N	N
51	20231122	151020	57	100.00	KOSPI	의약품	N	N	N	N	N	16570	-160	5	-0.96	848119980	51051	83.42	16710	16850	16500	21700	11720	16730	16613.19	5.30	-9513	16983	16856	16603	16476	16223	16920	16540	277	4970	1000	11710	10	1	27677736	4586	-3.14	2.32	12	0.18	-5282.00	7149.00	47200	20221123	-64.89	14380	20230710	15.23	30250	-45.22	20230104	14380	15.23	20230710	47200	-64.89	20221123	14380	15.23	20230710	0.29	N	249420	1000	276 억	1468287	N	N	272	N	N
52	20231122	141012	57	100.00	KOSPI	의약품	N	N	N	N	N	16660	-70	5	-0.42	740240130	44561	72.82	16710	16850	16500	21700	11720	16730	16611.84	5.30	-9265	16983	16856	16603	16476	16223	16920	16540	277	4970	1000	11710	10	1	27677736	4611	-3.15	2.33	12	0.16	-5282.00	7149.00	47200	20221123	-64.70	14380	20230710	15.86	30250	-44.93	20230104	14380	15.86	20230710	47200	-64.70	20221123	14380	15.86	20230710	0.29	N	249420	1000	276 억	1468287	N	N	272	N	N
53	20231122	131048	57	100.00	KOSPI	의약품	N	N	N	N	N	16720	-10	5	-0.06	648952450	39083	63.86	16710	16850	16500	21700	11720	16730	16604.47	5.30	-8710	16983	16856	16603	16476	16223	16920	16540	277	4970	1000	11710	10	1	27677736	4628	-3.17	2.34	12	0.14	-5282.00	7149.00	47200	20221123	-64.58	14380	20230710	16.27	30250	-44.73	20230104	14380	16.27	20230710	47200	-64.58	20221123	14380	16.27	20230710	0.29	N	249420	1000	276 억	1468287	N	N	272	N	N
54	20231122	121052	57	100.00	KOSPI	의약품	N	N	N	N	N	16660	-70	5	-0.42	543272940	32765	53.54	16710	16850	16500	21700	11720	16730	16580.89	5.30	-6777	16983	16856	16603	16476	16223	16920	16540	277	4970	1000	11710	10	1	27677736	4611	-3.15	2.33	12	0.12	-5282.00	7149.00	47200	20221123	-64.70	14380	20230710	15.86	30250	-44.93	20230104	14380	15.86	20230710	47200	-64.70	20221123	14380	15.86	20230710	0.29	N	249420	1000	276 억	1468287	N	N	272	N	N
55	20231122	111138	57	100.00	KOSPI	의약품	N	N	N	N	N	16520	-210	5	-1.26	478829840	28876	47.19	16710	16850	16500	21700	11720	16730	16582.28	5.30	-5416	16983	16856	16603	16476	16223	16920	16540	277	4970	1000	11710	10	1	27677736	4572	-3.13	2.31	12	0.10	-5282.00	7149.00	47200	20221123	-65.00	14380	20230710	14.88	30250	-45.39	20230104	14380	14.88	20230710	47200	-65.00	20221123	14380	14.88	20230710	0.29	N	249420	1000	276 억	1468287	N	N	272	N	N
56	20231122	101102	57	100.00	KOSPI	의약품	N	N	N	N	N	16500	-230	5	-1.37	411606180	24805	40.53	16710	16850	16500	21700	11720	16730	16593.68	5.30	-4765	16983	16856	16603	16476	16223	16920	16540	277	4970	1000	11710	10	1	27677736	4567	-3.12	2.31	12	0.09	-5282.00	7149.00	47200	20221123	-65.04	14380	20230710	14.74	30250	-45.45	20230104	14380	14.74	20230710	47200	-65.04	20221123	14380	14.74	20230710	0.29	N	249420	1000	276 억	1468287	N	N	272	N	N
57	20231122	091009	57	100.00	KOSPI	의약품	N	N	N	N	N	16680	-50	5	-0.30	51522380	3097	5.06	16710	16710	16570	21700	11720	16730	16636.22	5.30	-352	16983	16856	16603	16476	16223	16920	16540	277	4970	1000	11710	10	1	27677736	4617	-3.16	2.33	12	0.01	-5282.00	7149.00	47200	20221123	-64.66	14380	20230710	15.99	30250	-44.86	20230104	14380	15.99	20230710	47200	-64.66	20221123	14380	15.99	20230710	0.29	N	249420	1000	276 억	1468287	N	N	272	N	N
58	20231121	161015	57	100.00	KOSPI	의약품	N	N	N	N	N	16730	160	2	0.97	985464050	59426	100.65	16710	16730	16350	21500	11600	16570	16581.40	5.27	9055	16950	16760	16430	16240	15910	16855	16335	277	4930	1000	11590	10	1	27677736	4630	-3.17	2.34	12	0.21	-5282.00	7149.00	47200	20221123	-64.56	14380	20230710	16.34	30250	-44.69	20230104	14380	16.34	20230710	47200	-64.56	20221123	14380	16.34	20230710	0.28	N	249420	1000	276 억	1459628	N	N	256	N	N
59	20231121	151018	57	100.00	KOSPI	의약품	N	N	N	N	N	16600	30	2	0.18	892347350	53852	91.21	16710	16710	16350	21500	11600	16570	16570.37	5.27	8929	16950	16760	16430	16240	15910	16855	16335	277	4930	1000	11590	10	1	27677736	4595	-3.14	2.32	12	0.19	-5282.00	7149.00	47200	20221123	-64.83	14380	20230710	15.44	30250	-45.12	20230104	14380	15.44	20230710	47200	-64.83	20221123	14380	15.44	20230710	0.28	N	249420	1000	276 억	1459628	N	N	256	N	N
60	20231121	141002	57	100.00	KOSPI	의약품	N	N	N	N	N	16590	20	2	0.12	716401260	43281	73.31	16710	16710	16350	21500	11600	16570	16552.33	5.27	1945	16950	16760	16430	16240	15910	16855	16335	277	4930	1000	11590	10	1	27677736	4592	-3.14	2.32	12	0.16	-5282.00	7149.00	47200	20221123	-64.85	14380	20230710	15.37	30250	-45.16	20230104	14380	15.37	20230710	47200	-64.85	20221123	14380	15.37	20230710	0.28	N	249420	1000	276 억	1459628	N	N	256	N	N
61	20231121	130954	57	100.00	KOSPI	의약품	N	N	N	N	N	16650	80	2	0.48	636117610	38448	65.12	16710	16710	16350	21500	11600	16570	16544.88	5.27	1957	16950	16760	16430	16240	15910	16855	16335	277	4930	1000	11590	10	1	27677736	4608	-3.15	2.33	12	0.14	-5282.00	7149.00	47200	20221123	-64.72	14380	20230710	15.79	30250	-44.96	20230104	14380	15.79	20230710	47200	-64.72	20221123	14380	15.79	20230710	0.28	N	249420	1000	276 억	1459628	N	N	256	N	N
62	20231121	120956	57	100.00	KOSPI	의약품	N	N	N	N	N	16660	90	2	0.54	598202440	36169	61.26	16710	16710	16350	21500	11600	16570	16539.09	5.27	1723	16950	16760	16430	16240	15910	16855	16335	277	4930	1000	11590	10	1	27677736	4611	-3.15	2.33	12	0.13	-5282.00	7149.00	47200	20221123	-64.70	14380	20230710	15.86	30250	-44.93	20230104	14380	15.86	20230710	47200	-64.70	20221123	14380	15.86	20230710	0.28	N	249420	1000	276 억	1459628	N	N	256	N	N
63	20231121	110950	57	100.00	KOSPI	의약품	N	N	N	N	N	16600	30	2	0.18	459808070	27858	47.18	16710	16710	16350	21500	11600	16570	16505.42	5.27	926	16950	16760	16430	16240	15910	16855	16335	277	4930	1000	11590	10	1	27677736	4595	-3.14	2.32	12	0.10	-5282.00	7149.00	47200	20221123	-64.83	14380	20230710	15.44	30250	-45.12	20230104	14380	15.44	20230710	47200	-64.83	20221123	14380	15.44	20230710	0.28	N	249420	1000	276 억	1459628	N	N	256	N	N
64	20231121	100926	57	100.00	KOSPI	의약품	N	N	N	N	N	16440	-130	5	-0.78	293518160	17814	30.17	16710	16710	16350	21500	11600	16570	16476.82	5.27	-3317	16950	16760	16430	16240	15910	16855	16335	277	4930	1000	11590	10	1	27677736	4550	-3.11	2.30	12	0.06	-5282.00	7149.00	47200	20221123	-65.17	14380	20230710	14.33	30250	-45.65	20230104	14380	14.33	20230710	47200	-65.17	20221123	14380	14.33	20230710	0.28	N	249420	1000	276 억	1459628	N	N	256	N	N
65	20231121	090941	57	100.00	KOSPI	의약품	N	N	N	N	N	16540	-30	5	-0.18	40245390	2427	4.11	16710	16710	16480	21500	11600	16570	16582.36	5.27	-1265	16950	16760	16430	16240	15910	16855	16335	277	4930	1000	11590	10	1	27677736	4578	-3.13	2.31	12	0.01	-5282.00	7149.00	47200	20221123	-64.96	14380	20230710	15.02	30250	-45.32	20230104	14380	15.02	20230710	47200	-64.96	20221123	14380	15.02	20230710	0.28	N	249420	1000	276 억	1459628	N	N	256	N	N
66	20231120	160947	57	100.00	KOSPI	의약품	N	N	N	N	N	16570	330	2	2.03	965044490	58544	86.55	16240	16620	16100	21100	11370	16240	16484.00	5.17	28742	17013	16626	16413	16026	15813	16520	15920	277	4860	1000	11360	10	1	27677736	4586	-3.14	2.32	12	0.21	-5282.00	7149.00	47200	20221123	-64.89	14380	20230710	15.23	30250	-45.22	20230104	14380	15.23	20230710	47200	-64.89	20221123	14380	15.23	20230710	0.29	N	249420	1000	276 억	1430589	N	N	256	N	N
67	20231120	150956	57	100.00	KOSPI	의약품	N	N	N	N	N	16590	350	2	2.16	909185840	55177	81.57	16240	16620	16100	21100	11370	16240	16477.67	5.17	27091	17013	16626	16413	16026	15813	16520	15920	277	4860	1000	11360	10	1	27677736	4592	-3.14	2.32	12	0.20	-5282.00	7149.00	47200	20221123	-64.85	14380	20230710	15.37	30250	-45.16	20230104	14380	15.37	20230710	47200	-64.85	20221123	14380	15.37	20230710	0.29	N	249420	1000	276 억	1430589	N	N	173	N	N
68	20231120	140955	57	100.00	KOSPI	의약품	N	N	N	N	N	16540	300	2	1.85	757997690	46063	68.10	16240	16590	16100	21100	11370	16240	16455.72	5.17	21025	17013	16626	16413	16026	15813	16520	15920	277	4860	1000	11360	10	1	27677736	4578	-3.13	2.31	12	0.17	-5282.00	7149.00	47200	20221123	-64.96	14380	20230710	15.02	30250	-45.32	20230104	14380	15.02	20230710	47200	-64.96	20221123	14380	15.02	20230710	0.29	N	249420	1000	276 억	1430589	N	N	173	N	N
69	20231120	130949	57	100.00	KOSPI	의약품	N	N	N	N	N	16570	330	2	2.03	686714920	41760	61.74	16240	16590	16100	21100	11370	16240	16444.37	5.17	18785	17013	16626	16413	16026	15813	16520	15920	277	4860	1000	11360	10	1	27677736	4586	-3.14	2.32	12	0.15	-5282.00	7149.00	47200	20221123	-64.89	14380	20230710	15.23	30250	-45.22	20230104	14380	15.23	20230710	47200	-64.89	20221123	14380	15.23	20230710	0.29	N	249420	1000	276 억	1430589	N	N	173	N	N
70	20231120	120953	57	100.00	KOSPI	의약품	N	N	N	N	N	16540	300	2	1.85	625602670	38071	56.28	16240	16590	16100	21100	11370	16240	16432.58	5.17	17933	17013	16626	16413	16026	15813	16520	15920	277	4860	1000	11360	10	1	27677736	4578	-3.13	2.31	12	0.14	-5282.00	7149.00	47200	20221123	-64.96	14380	20230710	15.02	30250	-45.32	20230104	14380	15.02	20230710	47200	-64.96	20221123	14380	15.02	20230710	0.29	N	249420	1000	276 억	1430589	N	N	173	N	N
71	20231120	110948	57	100.00	KOSPI	의약품	N	N	N	N	N	16470	230	2	1.42	514240400	31339	46.33	16240	16560	16100	21100	11370	16240	16409.01	5.17	15071	17013	16626	16413	16026	15813	16520	15920	277	4860	1000	11360	10	1	27677736	4559	-3.12	2.30	12	0.11	-5282.00	7149.00	47200	20221123	-65.11	14380	20230710	14.53	30250	-45.55	20230104	14380	14.53	20230710	47200	-65.11	20221123	14380	14.53	20230710	0.29	N	249420	1000	276 억	1430589	N	N	173	N	N
72	20231120	100945	57	100.00	KOSPI	의약품	N	N	N	N	N	16480	240	2	1.48	310840600	19014	28.11	16240	16500	16100	21100	11370	16240	16348.04	5.17	8282	17013	16626	16413	16026	15813	16520	15920	277	4860	1000	11360	10	1	27677736	4561	-3.12	2.31	12	0.07	-5282.00	7149.00	47200	20221123	-65.08	14380	20230710	14.60	30250	-45.52	20230104	14380	14.60	20230710	47200	-65.08	20221123	14380	14.60	20230710	0.29	N	249420	1000	276 억	1430589	N	N	173	N	N
73	20231120	090955	57	100.00	KOSPI	의약품	N	N	N	N	N	16280	40	2	0.25	58228610	3594	5.31	16240	16310	16100	21100	11370	16240	16201.51	5.17	-453	17013	16626	16413	16026	15813	16520	15920	277	4860	1000	11360	10	1	27677736	4506	-3.08	2.28	12	0.01	-5282.00	7149.00	47200	20221123	-65.51	14380	20230710	13.21	30250	-46.18	20230104	14380	13.21	20230710	47200	-65.51	20221123	14380	13.21	20230710	0.29	N	249420	1000	276 억	1430589	N	N	173	N	N
74	20231117	161015	57	100.00	KOSPI	의약품	N	N	N	N	N	16240	-560	5	-3.33	1087689110	66630	106.73	16800	16800	16200	21800	11760	16800	16324.40	5.23	-18071	17066	16932	16806	16672	16546	16870	16610	277	5000	1000	11760	10	1	27677736	4495	-3.07	2.27	12	0.24	-5282.00	7149.00	47200	20221123	-65.59	14380	20230710	12.93	30250	-46.31	20230104	14380	12.93	20230710	47200	-65.59	20221123	14380	12.93	20230710	0.29	N	249420	1000	276 억	1448358	N	N	173	N	N
75	20231117	151022	57	100.00	KOSPI	의약품	N	N	N	N	N	16210	-590	5	-3.51	1040928960	63748	102.11	16800	16800	16200	21800	11760	16800	16328.77	5.23	-16634	17066	16932	16806	16672	16546	16870	16610	277	5000	1000	11760	10	1	27677736	4487	-3.07	2.27	12	0.23	-5282.00	7149.00	47200	20221123	-65.66	14380	20230710	12.73	30250	-46.41	20230104	14380	12.73	20230710	47200	-65.66	20221123	14380	12.73	20230710	0.29	N	249420	1000	276 억	1448358	N	N	32	N	N
76	20231117	141015	57	100.00	KOSPI	의약품	N	N	N	N	N	16280	-520	5	-3.10	926134380	56675	90.78	16800	16800	16210	21800	11760	16800	16341.10	5.23	-14159	17066	16932	16806	16672	16546	16870	16610	277	5000	1000	11760	10	1	27677736	4506	-3.08	2.28	12	0.20	-5282.00	7149.00	47200	20221123	-65.51	14380	20230710	13.21	30250	-46.18	20230104	14380	13.21	20230710	47200	-65.51	20221123	14380	13.21	20230710	0.29	N	249420	1000	276 억	1448358	N	N	32	N	N
77	20231117	131013	57	100.00	KOSPI	의약품	N	N	N	N	N	16260	-540	5	-3.21	874249010	53483	85.67	16800	16800	16210	21800	11760	16800	16346.25	5.23	-13683	17066	16932	16806	16672	16546	16870	16610	277	5000	1000	11760	10	1	27677736	4500	-3.08	2.27	12	0.19	-5282.00	7149.00	47200	20221123	-65.55	14380	20230710	13.07	30250	-46.25	20230104	14380	13.07	20230710	47200	-65.55	20221123	14380	13.07	20230710	0.29	N	249420	1000	276 억	1448358	N	N	32	N	N
78	20231117	121016	57	100.00	KOSPI	의약품	N	N	N	N	N	16260	-540	5	-3.21	729701600	44589	71.42	16800	16800	16250	21800	11760	16800	16365.01	5.23	-10438	17066	16932	16806	16672	16546	16870	16610	277	5000	1000	11760	10	1	27677736	4500	-3.08	2.27	12	0.16	-5282.00	7149.00	47200	20221123	-65.55	14380	20230710	13.07	30250	-46.25	20230104	14380	13.07	20230710	47200	-65.55	20221123	14380	13.07	20230710	0.29	N	249420	1000	276 억	1448358	N	N	32	N	N
79	20231117	111020	57	100.00	KOSPI	의약품	N	N	N	N	N	16280	-520	5	-3.10	593604110	36222	58.02	16800	16800	16260	21800	11760	16800	16387.89	5.23	-8526	17066	16932	16806	16672	16546	16870	16610	277	5000	1000	11760	10	1	27677736	4506	-3.08	2.28	12	0.13	-5282.00	7149.00	47200	20221123	-65.51	14380	20230710	13.21	30250	-46.18	20230104	14380	13.21	20230710	47200	-65.51	20221123	14380	13.21	20230710	0.29	N	249420	1000	276 억	1448358	N	N	32	N	N
80	20231117	101018	57	100.00	KOSPI	의약품	N	N	N	N	N	16340	-460	5	-2.74	339195250	20631	33.05	16800	16800	16310	21800	11760	16800	16440.96	5.23	-5877	17066	16932	16806	16672	16546	16870	16610	277	5000	1000	11760	10	1	27677736	4523	-3.09	2.29	12	0.07	-5282.00	7149.00	47200	20221123	-65.38	14380	20230710	13.63	30250	-45.98	20230104	14380	13.63	20230710	47200	-65.38	20221123	14380	13.63	20230710	0.29	N	249420	1000	276 억	1448358	N	N	32	N	N
81	20231117	091018	57	100.00	KOSPI	의약품	N	N	N	N	N	16540	-260	5	-1.55	69458630	4178	6.69	16800	16800	16500	21800	11760	16800	16624.64	5.23	-2205	17066	16932	16806	16672	16546	16870	16610	277	5000	1000	11760	10	1	27677736	4578	-3.13	2.31	12	0.02	-5282.00	7149.00	47200	20221123	-64.96	14380	20230710	15.02	30250	-45.32	20230104	14380	15.02	20230710	47200	-64.96	20221123	14380	15.02	20230710	0.29	N	249420	1000	276 억	1448358	N	N	32	N	N
82	20231116	161015	57	100.00	KOSPI	의약품	N	N	N	N	N	16750	-110	5	-0.65	1021728310	60860	63.69	16900	16940	16680	21900	11810	16860	16788.17	5.23	2244	17253	17056	16663	16466	16073	17155	16565	277	5040	1000	11800	10	1	27677736	4636	-3.17	2.34	12	0.22	-5282.00	7149.00	47200	20221123	-64.51	14380	20230710	16.48	30250	-44.63	20230104	14380	16.48	20230710	47200	-64.51	20221123	14380	16.48	20230710	0.30	N	249420	1000	276 억	1448211	N	N	546	N	N
83	20231116	151010	57	100.00	KOSPI	의약품	N	N	N	N	N	16730	-130	5	-0.77	928034540	55261	57.83	16900	16940	16680	21900	11810	16860	16793.66	5.23	2245	17253	17056	16663	16466	16073	17155	16565	277	5040	1000	11800	10	1	27677736	4630	-3.17	2.34	12	0.20	-5282.00	7149.00	47200	20221123	-64.56	14380	20230710	16.34	30250	-44.69	20230104	14380	16.34	20230710	47200	-64.56	20221123	14380	16.34	20230710	0.30	N	249420	1000	276 억	1448211	N	N	546	N	N
84	20231116	140946	57	100.00	KOSPI	의약품	N	N	N	N	N	16740	-120	5	-0.71	793747210	47230	49.42	16900	16940	16680	21900	11810	16860	16805.99	5.23	3647	17253	17056	16663	16466	16073	17155	16565	277	5040	1000	11800	10	1	27677736	4633	-3.17	2.34	12	0.17	-5282.00	7149.00	47200	20221123	-64.53	14380	20230710	16.41	30250	-44.66	20230104	14380	16.41	20230710	47200	-64.53	20221123	14380	16.41	20230710	0.30	N	249420	1000	276 억	1448211	N	N	546	N	N
85	20231116	131010	57	100.00	KOSPI	의약품	N	N	N	N	N	16760	-100	5	-0.59	589978310	35054	36.68	16900	16940	16680	21900	11810	16860	16830.55	5.23	3652	17253	17056	16663	16466	16073	17155	16565	277	5040	1000	11800	10	1	27677736	4639	-3.17	2.34	12	0.13	-5282.00	7149.00	47200	20221123	-64.49	14380	20230710	16.55	30250	-44.60	20230104	14380	16.55	20230710	47200	-64.49	20221123	14380	16.55	20230710	0.30	N	249420	1000	276 억	1448211	N	N	546	N	N
86	20231116	121011	57	100.00	KOSPI	의약품	N	N	N	N	N	16820	-40	5	-0.24	512521140	30440	31.85	16900	16940	16680	21900	11810	16860	16837.09	5.23	3449	17253	17056	16663	16466	16073	17155	16565	277	5040	1000	11800	10	1	27677736	4655	-3.18	2.35	12	0.11	-5282.00	7149.00	47200	20221123	-64.36	14380	20230710	16.97	30250	-44.40	20230104	14380	16.97	20230710	47200	-64.36	20221123	14380	16.97	20230710	0.30	N	249420	1000	276 억	1448211	N	N	546	N	N
87	20231116	111010	57	100.00	KOSPI	의약품	N	N	N	N	N	16730	-130	5	-0.77	415794980	24685	25.83	16900	16940	16680	21900	11810	16860	16844.03	5.23	1523	17253	17056	16663	16466	16073	17155	16565	277	5040	1000	11800	10	1	27677736	4630	-3.17	2.34	12	0.09	-5282.00	7149.00	47200	20221123	-64.56	14380	20230710	16.34	30250	-44.69	20230104	14380	16.34	20230710	47200	-64.56	20221123	14380	16.34	20230710	0.30	N	249420	1000	276 억	1448211	N	N	546	N	N
88	20231116	101010	57	100.00	KOSPI	의약품	N	N	N	N	N	16780	-80	5	-0.47	110174540	6548	6.85	16900	16940	16680	21900	11810	16860	16825.66	5.23	-2162	17253	17056	16663	16466	16073	17155	16565	277	5040	1000	11800	10	1	27677736	4644	-3.18	2.35	12	0.02	-5282.00	7149.00	47200	20221123	-64.45	14380	20230710	16.69	30250	-44.53	20230104	14380	16.69	20230710	47200	-64.45	20221123	14380	16.69	20230710	0.30	N	249420	1000	276 억	1448211	N	N	546	N	N
89	20231116	091015	57	100.00	KOSPI	의약품	N	N	N	N	N	16860	0	3	0.00	0	0	0.00	0	0	0	21900	11810	16860	0.00	5.23	0	17253	17056	16663	16466	16073	17155	16565	277	5040	1000	11800	10	1	27677736	4666	-3.19	2.36	12	0.00	-5282.00	7149.00	47200	20221123	-64.28	14380	20230710	17.25	30250	-44.26	20230104	14380	17.25	20230710	47200	-64.28	20221123	14380	17.25	20230710	0.30	N	249420	1000	276 억	1448211	N	N	546	N	N
90	20231115	160901	57	100.00	KOSPI	의약품	N	N	N	N	N	16860	590	2	3.63	1573467510	94835	140.67	16340	16860	16270	21150	11390	16270	16590.60	5.15	22556	16530	16400	16210	16080	15890	16465	16145	277	4880	1000	11380	10	1	27677736	4666	-3.19	2.36	12	0.34	-5282.00	7149.00	47200	20221123	-64.28	14380	20230710	17.25	30250	-44.26	20230104	14380	17.25	20230710	47200	-64.28	20221123	14380	17.25	20230710	0.30	N	249420	1000	276 억	1424882	N	N	546	N	N
91	20231115	151027	57	100.00	KOSPI	의약품	N	N	N	N	N	16790	520	2	3.20	1430906540	86370	128.11	16340	16860	16270	21150	11390	16270	16567.17	5.15	21213	16530	16400	16210	16080	15890	16465	16145	277	4880	1000	11380	10	1	27677736	4647	-3.18	2.35	12	0.31	-5282.00	7149.00	47200	20221123	-64.43	14380	20230710	16.76	30250	-44.50	20230104	14380	16.76	20230710	47200	-64.43	20221123	14380	16.76	20230710	0.30	N	249420	1000	276 억	1424882	N	N	1198	N	N
92	20231115	141025	57	100.00	KOSPI	의약품	N	N	N	N	N	16690	420	2	2.58	1177555540	71260	105.70	16340	16700	16270	21150	11390	16270	16524.78	5.15	20689	16530	16400	16210	16080	15890	16465	16145	277	4880	1000	11380	10	1	27677736	4619	-3.16	2.33	12	0.26	-5282.00	7149.00	47200	20221123	-64.64	14380	20230710	16.06	30250	-44.83	20230104	14380	16.06	20230710	47200	-64.64	20221123	14380	16.06	20230710	0.30	N	249420	1000	276 억	1424882	N	N	1198	N	N
93	20231115	131025	57	100.00	KOSPI	의약품	N	N	N	N	N	16500	230	2	1.41	824302350	50000	74.16	16340	16620	16270	21150	11390	16270	16486.05	5.15	12114	16530	16400	16210	16080	15890	16465	16145	277	4880	1000	11380	10	1	27677736	4567	-3.12	2.31	12	0.18	-5282.00	7149.00	47200	20221123	-65.04	14380	20230710	14.74	30250	-45.45	20230104	14380	14.74	20230710	47200	-65.04	20221123	14380	14.74	20230710	0.30	N	249420	1000	276 억	1424882	N	N	1198	N	N
94	20231115	121027	57	100.00	KOSPI	의약품	N	N	N	N	N	16520	250	2	1.54	775878510	47067	69.81	16340	16620	16270	21150	11390	16270	16484.55	5.15	11564	16530	16400	16210	16080	15890	16465	16145	277	4880	1000	11380	10	1	27677736	4572	-3.13	2.31	12	0.17	-5282.00	7149.00	47200	20221123	-65.00	14380	20230710	14.88	30250	-45.39	20230104	14380	14.88	20230710	47200	-65.00	20221123	14380	14.88	20230710	0.30	N	249420	1000	276 억	1424882	N	N	1198	N	N
95	20231115	111038	57	100.00	KOSPI	의약품	N	N	N	N	N	16530	260	2	1.60	602119470	36522	54.17	16340	16620	16270	21150	11390	16270	16486.49	5.15	8570	16530	16400	16210	16080	15890	16465	16145	277	4880	1000	11380	10	1	27677736	4575	-3.13	2.31	12	0.13	-5282.00	7149.00	47200	20221123	-64.98	14380	20230710	14.95	30250	-45.36	20230104	14380	14.95	20230710	47200	-64.98	20221123	14380	14.95	20230710	0.30	N	249420	1000	276 억	1424882	N	N	1198	N	N
96	20231115	101029	57	100.00	KOSPI	의약품	N	N	N	N	N	16510	240	2	1.48	476384320	28905	42.87	16340	16620	16270	21150	11390	16270	16481.04	5.15	8552	16530	16400	16210	16080	15890	16465	16145	277	4880	1000	11380	10	1	27677736	4570	-3.13	2.31	12	0.10	-5282.00	7149.00	47200	20221123	-65.02	14380	20230710	14.81	30250	-45.42	20230104	14380	14.81	20230710	47200	-65.02	20221123	14380	14.81	20230710	0.30	N	249420	1000	276 억	1424882	N	N	1198	N	N
97	20231115	091020	57	100.00	KOSPI	의약품	N	N	N	N	N	16470	200	2	1.23	155368830	9487	14.07	16340	16500	16270	21150	11390	16270	16377.02	5.15	4821	16530	16400	16210	16080	15890	16465	16145	277	4880	1000	11380	10	1	27677736	4559	-3.12	2.30	12	0.03	-5282.00	7149.00	47200	20221123	-65.11	14380	20230710	14.53	30250	-45.55	20230104	14380	14.53	20230710	47200	-65.11	20221123	14380	14.53	20230710	0.30	N	249420	1000	276 억	1424882	N	N	1198	N	N
98	20231114	161005	57	100.00	KOSPI	의약품	N	N	N	N	N	16270	300	2	1.88	1091130100	67141	88.88	16150	16340	16020	20750	11180	15970	16251.31	5.04	27827	16590	16280	16060	15750	15530	16170	15640	277	4780	1000	11170	10	1	27677736	4503	-3.08	2.28	12	0.24	-5282.00	7149.00	47200	20221123	-65.53	14380	20230710	13.14	30250	-46.21	20230104	14380	13.14	20230710	47200	-65.53	20221123	14380	13.14	20230710	0.31	N	249420	1000	276 억	1395927	N	N	1198	N	N
99	20231114	151011	57	100.00	KOSPI	의약품	N	N	N	N	N	16310	340	2	2.13	1052266960	64753	85.72	16150	16340	16020	20750	11180	15970	16250.47	5.04	26789	16590	16280	16060	15750	15530	16170	15640	277	4780	1000	11170	10	1	27677736	4514	-3.09	2.28	12	0.23	-5282.00	7149.00	47200	20221123	-65.44	14380	20230710	13.42	30250	-46.08	20230104	14380	13.42	20230710	47200	-65.44	20221123	14380	13.42	20230710	0.31	N	249420	1000	276 억	1395927	N	N	1445	N	N
100	20231114	141008	57	100.00	KOSPI	의약품	N	N	N	N	N	16290	320	2	2.00	944799870	58154	76.98	16150	16340	16020	20750	11180	15970	16246.52	5.04	24392	16590	16280	16060	15750	15530	16170	15640	277	4780	1000	11170	10	1	27677736	4509	-3.08	2.28	12	0.21	-5282.00	7149.00	47200	20221123	-65.49	14380	20230710	13.28	30250	-46.15	20230104	14380	13.28	20230710	47200	-65.49	20221123	14380	13.28	20230710	0.31	N	249420	1000	276 억	1395927	N	N	1445	N	N
101	20231114	131009	57	100.00	KOSPI	의약품	N	N	N	N	N	16290	320	2	2.00	844289160	51981	68.81	16150	16340	16020	20750	11180	15970	16242.26	5.04	22370	16590	16280	16060	15750	15530	16170	15640	277	4780	1000	11170	10	1	27677736	4509	-3.08	2.28	12	0.19	-5282.00	7149.00	47200	20221123	-65.49	14380	20230710	13.28	30250	-46.15	20230104	14380	13.28	20230710	47200	-65.49	20221123	14380	13.28	20230710	0.31	N	249420	1000	276 억	1395927	N	N	1445	N	N
102	20231114	121011	57	100.00	KOSPI	의약품	N	N	N	N	N	16260	290	2	1.82	737768220	45443	60.15	16150	16340	16020	20750	11180	15970	16235.02	5.04	21241	16590	16280	16060	15750	15530	16170	15640	277	4780	1000	11170	10	1	27677736	4500	-3.08	2.27	12	0.16	-5282.00	7149.00	47200	20221123	-65.55	14380	20230710	13.07	30250	-46.25	20230104	14380	13.07	20230710	47200	-65.55	20221123	14380	13.07	20230710	0.31	N	249420	1000	276 억	1395927	N	N	1445	N	N
103	20231114	111022	57	100.00	KOSPI	의약품	N	N	N	N	N	16320	350	2	2.19	592235380	36502	48.32	16150	16340	16020	20750	11180	15970	16224.74	5.04	18874	16590	16280	16060	15750	15530	16170	15640	277	4780	1000	11170	10	1	27677736	4517	-3.09	2.28	12	0.13	-5282.00	7149.00	47200	20221123	-65.42	14380	20230710	13.49	30250	-46.05	20230104	14380	13.49	20230710	47200	-65.42	20221123	14380	13.49	20230710	0.31	N	249420	1000	276 억	1395927	N	N	1445	N	N
104	20231114	101011	57	100.00	KOSPI	의약품	N	N	N	N	N	16230	260	2	1.63	372518350	23004	30.45	16150	16280	16020	20750	11180	15970	16193.63	5.04	13487	16590	16280	16060	15750	15530	16170	15640	277	4780	1000	11170	10	1	27677736	4492	-3.07	2.27	12	0.08	-5282.00	7149.00	47200	20221123	-65.61	14380	20230710	12.87	30250	-46.35	20230104	14380	12.87	20230710	47200	-65.61	20221123	14380	12.87	20230710	0.31	N	249420	1000	276 억	1395927	N	N	1445	N	N
105	20231114	091001	57	100.00	KOSPI	의약품	N	N	N	N	N	16030	60	2	0.38	94736440	5879	7.78	16150	16230	16020	20750	11180	15970	16114.38	5.04	1880	16590	16280	16060	15750	15530	16170	15640	277	4780	1000	11170	10	1	27677736	4437	-3.03	2.24	12	0.02	-5282.00	7149.00	47200	20221123	-66.04	14380	20230710	11.47	30250	-47.01	20230104	14380	11.47	20230710	47200	-66.04	20221123	14380	11.47	20230710	0.31	N	249420	1000	276 억	1395927	N	N	1445	N	N
106	20231113	160953	57	100.00	KOSPI	의약품	N	N	N	N	N	15970	-150	5	-0.93	1188246160	74284	135.73	16120	16370	15840	20950	11290	16120	15996.01	5.07	-8105	16733	16426	16213	15906	15693	16320	15800	277	4830	1000	11280	10	1	27677736	4420	-3.02	2.23	12	0.27	-5282.00	7149.00	47200	20221123	-66.17	14380	20230710	11.06	30250	-47.21	20230104	14380	11.06	20230710	47200	-66.17	20221123	14380	11.06	20230710	0.33	N	249420	1000	276 억	1403654	N	N	1445	N	N
107	20231113	150948	57	100.00	KOSPI	의약품	N	N	N	N	N	16020	-100	5	-0.62	1122575810	70173	128.22	16120	16370	15840	20950	11290	16120	15997.26	5.07	-7115	16733	16426	16213	15906	15693	16320	15800	277	4830	1000	11280	10	1	27677736	4434	-3.03	2.24	12	0.25	-5282.00	7149.00	47200	20221123	-66.06	14380	20230710	11.40	30250	-47.04	20230104	14380	11.40	20230710	47200	-66.06	20221123	14380	11.40	20230710	0.33	N	249420	1000	276 억	1403654	N	N	28	N	N
108	20231113	140949	57	100.00	KOSPI	의약품	N	N	N	N	N	15920	-200	5	-1.24	960560400	60012	109.65	16120	16370	15840	20950	11290	16120	16006.14	5.07	-6345	16733	16426	16213	15906	15693	16320	15800	277	4830	1000	11280	10	1	27677736	4406	-3.01	2.23	12	0.22	-5282.00	7149.00	47200	20221123	-66.27	14380	20230710	10.71	30250	-47.37	20230104	14380	10.71	20230710	47200	-66.27	20221123	14380	10.71	20230710	0.33	N	249420	1000	276 억	1403654	N	N	28	N	N
109	20231113	130946	57	100.00	KOSPI	의약품	N	N	N	N	N	15990	-130	5	-0.81	835176660	52136	95.26	16120	16370	15840	20950	11290	16120	16019.19	5.07	-3960	16733	16426	16213	15906	15693	16320	15800	277	4830	1000	11280	10	1	27677736	4426	-3.03	2.24	12	0.19	-5282.00	7149.00	47200	20221123	-66.12	14380	20230710	11.20	30250	-47.14	20230104	14380	11.20	20230710	47200	-66.12	20221123	14380	11.20	20230710	0.33	N	249420	1000	276 억	1403654	N	N	28	N	N
110	20231113	120950	57	100.00	KOSPI	의약품	N	N	N	N	N	15880	-240	5	-1.49	771743980	48153	87.98	16120	16370	15840	20950	11290	16120	16026.91	5.07	-3543	16733	16426	16213	15906	15693	16320	15800	277	4830	1000	11280	10	1	27677736	4395	-3.01	2.22	12	0.17	-5282.00	7149.00	47200	20221123	-66.36	14380	20230710	10.43	30250	-47.50	20230104	14380	10.43	20230710	47200	-66.36	20221123	14380	10.43	20230710	0.33	N	249420	1000	276 억	1403654	N	N	28	N	N
111	20231113	110946	57	100.00	KOSPI	의약품	N	N	N	N	N	15890	-230	5	-1.43	676207990	42150	77.01	16120	16370	15840	20950	11290	16120	16042.89	5.07	-644	16733	16426	16213	15906	15693	16320	15800	277	4830	1000	11280	10	1	27677736	4398	-3.01	2.22	12	0.15	-5282.00	7149.00	47200	20221123	-66.33	14380	20230710	10.50	30250	-47.47	20230104	14380	10.50	20230710	47200	-66.33	20221123	14380	10.50	20230710	0.33	N	249420	1000	276 억	1403654	N	N	28	N	N
112	20231113	100943	57	100.00	KOSPI	의약품	N	N	N	N	N	16020	-100	5	-0.62	316710290	19599	35.81	16120	16370	16020	20950	11290	16120	16159.51	5.07	2096	16733	16426	16213	15906	15693	16320	15800	277	4830	1000	11280	10	1	27677736	4434	-3.03	2.24	12	0.07	-5282.00	7149.00	47200	20221123	-66.06	14380	20230710	11.40	30250	-47.04	20230104	14380	11.40	20230710	47200	-66.06	20221123	14380	11.40	20230710	0.33	N	249420	1000	276 억	1403654	N	N	28	N	N
113	20231113	090951	57	100.00	KOSPI	의약품	N	N	N	N	N	16240	120	2	0.74	96463660	5952	10.88	16120	16370	16100	20950	11290	16120	16206.93	5.07	3007	16733	16426	16213	15906	15693	16320	15800	277	4830	1000	11280	10	1	27677736	4495	-3.07	2.27	12	0.02	-5282.00	7149.00	47200	20221123	-65.59	14380	20230710	12.93	30250	-46.31	20230104	14380	12.93	20230710	47200	-65.59	20221123	14380	12.93	20230710	0.33	N	249420	1000	276 억	1403654	N	N	28	N	N
114	20231110	161003	57	100.00	KOSPI	의약품	N	N	N	N	N	16120	-130	5	-0.80	875004200	54138	63.11	16250	16520	16000	21100	11380	16250	16162.31	5.10	-8440	17136	16692	16466	16022	15796	16580	15910	277	4850	1000	11370	10	1	27677736	4462	-3.05	2.25	12	0.20	-5282.00	7149.00	47200	20221123	-65.85	14380	20230710	12.10	30250	-46.71	20230104	14380	12.10	20230710	47200	-65.85	20221123	14380	12.10	20230710	0.32	N	249420	1000	276 억	1412088	N	N	28	N	N
115	20231110	151006	57	100.00	KOSPI	의약품	N	N	N	N	N	16150	-100	5	-0.62	838901050	51901	60.50	16250	16520	16000	21100	11380	16250	16163.32	5.10	-8308	17136	16692	16466	16022	15796	16580	15910	277	4850	1000	11370	10	1	27677736	4470	-3.06	2.26	12	0.19	-5282.00	7149.00	47200	20221123	-65.78	14380	20230710	12.31	30250	-46.61	20230104	14380	12.31	20230710	47200	-65.78	20221123	14380	12.31	20230710	0.32	N	249420	1000	276 억	1412088	N	N	58	N	N
116	20231110	140953	57	100.00	KOSPI	의약품	N	N	N	N	N	16050	-200	5	-1.23	742280220	45898	53.50	16250	16520	16000	21100	11380	16250	16172.22	5.10	-7139	17136	16692	16466	16022	15796	16580	15910	277	4850	1000	11370	10	1	27677736	4442	-3.04	2.25	12	0.17	-5282.00	7149.00	47200	20221123	-66.00	14380	20230710	11.61	30250	-46.94	20230104	14380	11.61	20230710	47200	-66.00	20221123	14380	11.61	20230710	0.32	N	249420	1000	276 억	1412088	N	N	58	N	N
117	20231110	130955	57	100.00	KOSPI	의약품	N	N	N	N	N	16110	-140	5	-0.86	650418790	40194	46.85	16250	16520	16000	21100	11380	16250	16181.82	5.10	-5832	17136	16692	16466	16022	15796	16580	15910	277	4850	1000	11370	10	1	27677736	4459	-3.05	2.25	12	0.15	-5282.00	7149.00	47200	20221123	-65.87	14380	20230710	12.03	30250	-46.74	20230104	14380	12.03	20230710	47200	-65.87	20221123	14380	12.03	20230710	0.32	N	249420	1000	276 억	1412088	N	N	58	N	N
118	20231110	121002	57	100.00	KOSPI	의약품	N	N	N	N	N	16150	-100	5	-0.62	579674090	35817	41.75	16250	16520	16000	21100	11380	16250	16184.14	5.10	-4488	17136	16692	16466	16022	15796	16580	15910	277	4850	1000	11370	10	1	27677736	4470	-3.06	2.26	12	0.13	-5282.00	7149.00	47200	20221123	-65.78	14380	20230710	12.31	30250	-46.61	20230104	14380	12.31	20230710	47200	-65.78	20221123	14380	12.31	20230710	0.32	N	249420	1000	276 억	1412088	N	N	58	N	N
119	20231110	110944	57	100.00	KOSPI	의약품	N	N	N	N	N	16130	-120	5	-0.74	526856330	32546	37.94	16250	16520	16000	21100	11380	16250	16187.86	5.10	-4059	17136	16692	16466	16022	15796	16580	15910	277	4850	1000	11370	10	1	27677736	4464	-3.05	2.26	12	0.12	-5282.00	7149.00	47200	20221123	-65.83	14380	20230710	12.17	30250	-46.68	20230104	14380	12.17	20230710	47200	-65.83	20221123	14380	12.17	20230710	0.32	N	249420	1000	276 억	1412088	N	N	58	N	N
120	20231110	100954	57	100.00	KOSPI	의약품	N	N	N	N	N	16130	-120	5	-0.74	460661700	28443	33.15	16250	16520	16000	21100	11380	16250	16195.77	5.10	-4023	17136	16692	16466	16022	15796	16580	15910	277	4850	1000	11370	10	1	27677736	4464	-3.05	2.26	12	0.10	-5282.00	7149.00	47200	20221123	-65.83	14380	20230710	12.17	30250	-46.68	20230104	14380	12.17	20230710	47200	-65.83	20221123	14380	12.17	20230710	0.32	N	249420	1000	276 억	1412088	N	N	58	N	N
121	20231110	090938	57	100.00	KOSPI	의약품	N	N	N	N	N	16350	100	2	0.62	138431560	8459	9.86	16250	16520	16250	21100	11380	16250	16366.39	5.10	133	17136	16692	16466	16022	15796	16580	15910	277	4850	1000	11370	10	1	27677736	4525	-3.10	2.29	12	0.03	-5282.00	7149.00	47200	20221123	-65.36	14380	20230710	13.70	30250	-45.95	20230104	14380	13.70	20230710	47200	-65.36	20221123	14380	13.70	20230710	0.32	N	249420	1000	276 억	1412088	N	N	58	N	N
122	20231109	160932	57	100.00	KOSPI	의약품	N	N	N	N	N	16250	-530	5	-3.16	1388184560	84642	115.06	16750	16910	16240	21800	11750	16780	16400.54	5.16	-16663	17380	17080	16900	16600	16420	16990	16510	277	5020	1000	11740	10	1	27677736	4498	-3.08	2.27	12	0.31	-5282.00	7149.00	47200	20221123	-65.57	14380	20230710	13.00	30250	-46.28	20230104	14380	13.00	20230710	47200	-65.57	20221123	14380	13.00	20230710	0.34	N	249420	1000	276 억	1428661	N	N	58	N	N
123	20231109	150931	57	100.00	KOSPI	의약품	N	N	N	N	N	16280	-500	5	-2.98	1293083810	78791	107.11	16750	16910	16240	21800	11750	16780	16411.33	5.16	-15258	17380	17080	16900	16600	16420	16990	16510	277	5020	1000	11740	10	1	27677736	4506	-3.08	2.28	12	0.28	-5282.00	7149.00	47200	20221123	-65.51	14380	20230710	13.21	30250	-46.18	20230104	14380	13.21	20230710	47200	-65.51	20221123	14380	13.21	20230710	0.34	N	249420	1000	276 억	1428661	N	N	93	N	N
124	20231109	140928	57	100.00	KOSPI	의약품	N	N	N	N	N	16250	-530	5	-3.16	1151544590	70096	95.29	16750	16910	16250	21800	11750	16780	16427.86	5.16	-15453	17380	17080	16900	16600	16420	16990	16510	277	5020	1000	11740	10	1	27677736	4498	-3.08	2.27	12	0.25	-5282.00	7149.00	47200	20221123	-65.57	14380	20230710	13.00	30250	-46.28	20230104	14380	13.00	20230710	47200	-65.57	20221123	14380	13.00	20230710	0.34	N	249420	1000	276 억	1428661	N	N	93	N	N
125	20231109	130931	57	100.00	KOSPI	의약품	N	N	N	N	N	16340	-440	5	-2.62	924691690	56167	76.35	16750	16910	16250	21800	11750	16780	16462.97	5.16	-10934	17380	17080	16900	16600	16420	16990	16510	277	5020	1000	11740	10	1	27677736	4523	-3.09	2.29	12	0.20	-5282.00	7149.00	47200	20221123	-65.38	14380	20230710	13.63	30250	-45.98	20230104	14380	13.63	20230710	47200	-65.38	20221123	14380	13.63	20230710	0.34	N	249420	1000	276 억	1428661	N	N	93	N	N
126	20231109	120935	57	100.00	KOSPI	의약품	N	N	N	N	N	16340	-440	5	-2.62	829912750	50361	68.46	16750	16910	16250	21800	11750	16780	16478.98	5.16	-8512	17380	17080	16900	16600	16420	16990	16510	277	5020	1000	11740	10	1	27677736	4523	-3.09	2.29	12	0.18	-5282.00	7149.00	47200	20221123	-65.38	14380	20230710	13.63	30250	-45.98	20230104	14380	13.63	20230710	47200	-65.38	20221123	14380	13.63	20230710	0.34	N	249420	1000	276 억	1428661	N	N	93	N	N
127	20231109	110931	57	100.00	KOSPI	의약품	N	N	N	N	N	16450	-330	5	-1.97	741849050	44986	61.15	16750	16910	16250	21800	11750	16780	16490.34	5.16	-6964	17380	17080	16900	16600	16420	16990	16510	277	5020	1000	11740	10	1	27677736	4553	-3.11	2.30	12	0.16	-5282.00	7149.00	47200	20221123	-65.15	14380	20230710	14.39	30250	-45.62	20230104	14380	14.39	20230710	47200	-65.15	20221123	14380	14.39	20230710	0.34	N	249420	1000	276 억	1428661	N	N	93	N	N
128	20231109	100925	57	100.00	KOSPI	의약품	N	N	N	N	N	16320	-460	5	-2.74	557880910	33722	45.84	16750	16910	16320	21800	11750	16780	16543.18	5.16	-8525	17380	17080	16900	16600	16420	16990	16510	277	5020	1000	11740	10	1	27677736	4517	-3.09	2.28	12	0.12	-5282.00	7149.00	47200	20221123	-65.42	14380	20230710	13.49	30250	-46.05	20230104	14380	13.49	20230710	47200	-65.42	20221123	14380	13.49	20230710	0.34	N	249420	1000	276 억	1428661	N	N	93	N	N
129	20231109	090932	57	100.00	KOSPI	의약품	N	N	N	N	N	16660	-120	5	-0.72	76919510	4589	6.24	16750	16910	16650	21800	11750	16780	16761.51	5.16	-612	17380	17080	16900	16600	16420	16990	16510	277	5020	1000	11740	10	1	27677736	4611	-3.15	2.33	12	0.02	-5282.00	7149.00	47200	20221123	-64.70	14380	20230710	15.86	30250	-44.93	20230104	14380	15.86	20230710	47200	-64.70	20221123	14380	15.86	20230710	0.34	N	249420	1000	276 억	1428661	N	N	93	N	N
130	20231108	160924	57	100.00	KOSPI	의약품	N	N	N	N	N	16780	-170	5	-1.00	1241370640	73100	67.91	16950	17200	16720	22000	11870	16950	16982.34	5.21	2395	17576	17262	16986	16672	16396	17125	16535	277	5050	1000	11860	10	1	27677736	4644	-3.18	2.35	12	0.26	-5282.00	7149.00	47200	20221123	-64.45	14380	20230710	16.69	30250	-44.53	20230104	14380	16.69	20230710	47200	-64.45	20221123	14380	16.69	20230710	0.34	N	249420	1000	276 억	1441162	N	N	93	N	N
131	20231108	150929	57	100.00	KOSPI	의약품	N	N	N	N	N	16800	-150	5	-0.88	1202447100	70782	65.76	16950	17200	16720	22000	11870	16950	16988.16	5.21	2499	17576	17262	16986	16672	16396	17125	16535	277	5050	1000	11860	10	1	27677736	4650	-3.18	2.35	12	0.26	-5282.00	7149.00	47200	20221123	-64.41	14380	20230710	16.83	30250	-44.46	20230104	14380	16.83	20230710	47200	-64.41	20221123	14380	16.83	20230710	0.34	N	249420	1000	276 억	1441162	N	N	241	N	N
132	20231108	140923	57	100.00	KOSPI	의약품	N	N	N	N	N	16960	10	2	0.06	900588340	52891	49.13	16950	17200	16800	22000	11870	16950	17027.60	5.21	6985	17576	17262	16986	16672	16396	17125	16535	277	5050	1000	11860	10	1	27677736	4694	-3.21	2.37	12	0.19	-5282.00	7149.00	47200	20221123	-64.07	14380	20230710	17.94	30250	-43.93	20230104	14380	17.94	20230710	47200	-64.07	20221123	14380	17.94	20230710	0.34	N	249420	1000	276 억	1441162	N	N	241	N	N
133	20231108	130921	57	100.00	KOSPI	의약품	N	N	N	N	N	16920	-30	5	-0.18	779310580	45751	42.50	16950	17200	16800	22000	11870	16950	17034.18	5.21	5861	17576	17262	16986	16672	16396	17125	16535	277	5050	1000	11860	10	1	27677736	4683	-3.20	2.37	12	0.17	-5282.00	7149.00	47200	20221123	-64.15	14380	20230710	17.66	30250	-44.07	20230104	14380	17.66	20230710	47200	-64.15	20221123	14380	17.66	20230710	0.34	N	249420	1000	276 억	1441162	N	N	241	N	N
134	20231108	120917	57	100.00	KOSPI	의약품	N	N	N	N	N	17000	50	2	0.29	659310840	38667	35.92	16950	17200	16800	22000	11870	16950	17051.63	5.21	6297	17576	17262	16986	16672	16396	17125	16535	277	5050	1000	11860	10	1	27677736	4705	-3.22	2.38	12	0.14	-5282.00	7149.00	47200	20221123	-63.98	14380	20230710	18.22	30250	-43.80	20230104	14380	18.22	20230710	47200	-63.98	20221123	14380	18.22	20230710	0.34	N	249420	1000	276 억	1441162	N	N	241	N	N
135	20231108	110925	57	100.00	KOSPI	의약품	N	N	N	N	N	17000	50	2	0.29	549380950	32212	29.92	16950	17200	16800	22000	11870	16950	17055.95	5.21	3589	17576	17262	16986	16672	16396	17125	16535	277	5050	1000	11860	10	1	27677736	4705	-3.22	2.38	12	0.12	-5282.00	7149.00	47200	20221123	-63.98	14380	20230710	18.22	30250	-43.80	20230104	14380	18.22	20230710	47200	-63.98	20221123	14380	18.22	20230710	0.34	N	249420	1000	276 억	1441162	N	N	241	N	N
136	20231108	100924	57	100.00	KOSPI	의약품	N	N	N	N	N	17060	110	2	0.65	390675900	22866	21.24	16950	17200	16800	22000	11870	16950	17086.89	5.21	3631	17576	17262	16986	16672	16396	17125	16535	277	5050	1000	11860	10	1	27677736	4722	-3.23	2.39	12	0.08	-5282.00	7149.00	47200	20221123	-63.86	14380	20230710	18.64	30250	-43.60	20230104	14380	18.64	20230710	47200	-63.86	20221123	14380	18.64	20230710	0.34	N	249420	1000	276 억	1441162	N	N	241	N	N
137	20231108	090920	57	100.00	KOSPI	의약품	N	N	N	N	N	17050	100	2	0.59	42522730	2503	2.33	16950	17080	16800	22000	11870	16950	16992.81	5.21	833	17576	17262	16986	16672	16396	17125	16535	277	5050	1000	11860	10	1	27677736	4719	-3.23	2.38	12	0.01	-5282.00	7149.00	47200	20221123	-63.88	14380	20230710	18.57	30250	-43.64	20230104	14380	18.57	20230710	47200	-63.88	20221123	14380	18.57	20230710	0.34	N	249420	1000	276 억	1441162	N	N	241	N	N
138	20231107	160923	57	100.00	KOSPI	의약품	N	N	N	N	N	16950	-140	5	-0.82	1815835050	107423	72.61	17010	17300	16710	22200	11970	17090	16903.57	5.27	-16299	17596	17342	16946	16692	16296	17470	16820	277	5110	1000	11960	10	1	27677736	4691	-3.21	2.37	12	0.39	-5282.00	7149.00	47200	20221123	-64.09	14380	20230710	17.87	30250	-43.97	20230104	14380	17.87	20230710	47200	-64.09	20221123	14380	17.87	20230710	0.33	N	249420	1000	276 억	1457758	N	N	241	N	N
139	20231107	150925	57	100.00	KOSPI	의약품	N	N	N	N	N	16900	-190	5	-1.11	1779644750	105284	71.16	17010	17300	16710	22200	11970	17090	16903.28	5.27	-16741	17596	17342	16946	16692	16296	17470	16820	277	5110	1000	11960	10	1	27677736	4678	-3.20	2.36	12	0.38	-5282.00	7149.00	47200	20221123	-64.19	14380	20230710	17.52	30250	-44.13	20230104	14380	17.52	20230710	47200	-64.19	20221123	14380	17.52	20230710	0.33	N	249420	1000	276 억	1457758	N	N	50	N	N
140	20231107	140926	57	100.00	KOSPI	의약품	N	N	N	N	N	16910	-180	5	-1.05	1703870070	100803	68.13	17010	17300	16710	22200	11970	17090	16902.97	5.27	-17462	17596	17342	16946	16692	16296	17470	16820	277	5110	1000	11960	10	1	27677736	4680	-3.20	2.37	12	0.36	-5282.00	7149.00	47200	20221123	-64.17	14380	20230710	17.59	30250	-44.10	20230104	14380	17.59	20230710	47200	-64.17	20221123	14380	17.59	20230710	0.33	N	249420	1000	276 억	1457758	N	N	50	N	N
141	20231107	130926	57	100.00	KOSPI	의약품	N	N	N	N	N	16860	-230	5	-1.35	1619274120	95795	64.75	17010	17300	16710	22200	11970	17090	16903.53	5.27	-17325	17596	17342	16946	16692	16296	17470	16820	277	5110	1000	11960	10	1	27677736	4666	-3.19	2.36	12	0.35	-5282.00	7149.00	47200	20221123	-64.28	14380	20230710	17.25	30250	-44.26	20230104	14380	17.25	20230710	47200	-64.28	20221123	14380	17.25	20230710	0.33	N	249420	1000	276 억	1457758	N	N	50	N	N
142	20231107	120922	57	100.00	KOSPI	의약품	N	N	N	N	N	16870	-220	5	-1.29	1199814980	70892	47.92	17010	17300	16710	22200	11970	17090	16924.55	5.27	-696	17596	17342	16946	16692	16296	17470	16820	277	5110	1000	11960	10	1	27677736	4669	-3.19	2.36	12	0.26	-5282.00	7149.00	47200	20221123	-64.26	14380	20230710	17.32	30250	-44.23	20230104	14380	17.32	20230710	47200	-64.26	20221123	14380	17.32	20230710	0.33	N	249420	1000	276 억	1457758	N	N	50	N	N
143	20231107	110920	57	100.00	KOSPI	의약품	N	N	N	N	N	17000	-90	5	-0.53	928734390	54870	37.09	17010	17300	16710	22200	11970	17090	16926.09	5.27	7245	17596	17342	16946	16692	16296	17470	16820	277	5110	1000	11960	10	1	27677736	4705	-3.22	2.38	12	0.20	-5282.00	7149.00	47200	20221123	-63.98	14380	20230710	18.22	30250	-43.80	20230104	14380	18.22	20230710	47200	-63.98	20221123	14380	18.22	20230710	0.33	N	249420	1000	276 억	1457758	N	N	50	N	N
144	20231107	100933	57	100.00	KOSPI	의약품	N	N	N	N	N	16810	-280	5	-1.64	704868790	41652	28.15	17010	17300	16710	22200	11970	17090	16922.81	5.27	3479	17596	17342	16946	16692	16296	17470	16820	277	5110	1000	11960	10	1	27677736	4653	-3.18	2.35	12	0.15	-5282.00	7149.00	47200	20221123	-64.39	14380	20230710	16.90	30250	-44.43	20230104	14380	16.90	20230710	47200	-64.39	20221123	14380	16.90	20230710	0.33	N	249420	1000	276 억	1457758	N	N	50	N	N
145	20231107	090909	57	100.00	KOSPI	의약품	N	N	N	N	N	16830	-260	5	-1.52	211820920	12550	8.48	17010	17300	16710	22200	11970	17090	16878.16	5.27	465	17596	17342	16946	16692	16296	17470	16820	277	5110	1000	11960	10	1	27677736	4658	-3.19	2.35	12	0.05	-5282.00	7149.00	47200	20221123	-64.34	14380	20230710	17.04	30250	-44.36	20230104	14380	17.04	20230710	47200	-64.34	20221123	14380	17.04	20230710	0.33	N	249420	1000	276 억	1457758	N	N	50	N	N
146	20231106	160901	57	100.00	KOSPI	의약품	N	N	N	N	N	17090	380	2	2.27	2488043010	146520	114.04	16670	17200	16550	21700	11700	16710	16981.17	5.14	35985	17036	16872	16686	16522	16336	16780	16430	277	4990	1000	11690	10	1	27677736	4730	-3.24	2.39	12	0.53	-5282.00	7149.00	47200	20221123	-63.79	14380	20230710	18.85	30250	-43.50	20230104	14380	18.85	20230710	47200	-63.79	20221123	14380	18.85	20230710	0.34	N	249420	1000	276 억	1422052	N	N	31	N	N
147	20231106	150906	57	100.00	KOSPI	의약품	N	N	N	N	N	17070	360	2	2.15	2410303220	141968	110.50	16670	17200	16550	21700	11700	16710	16978.17	5.14	34477	17036	16872	16686	16522	16336	16780	16430	277	4990	1000	11690	10	1	27677736	4725	-3.23	2.39	12	0.51	-5282.00	7149.00	47200	20221123	-63.83	14380	20230710	18.71	30250	-43.57	20230104	14380	18.71	20230710	47200	-63.83	20221123	14380	18.71	20230710	0.34	N	249420	1000	276 억	1422052	N	N	13	N	N
148	20231106	140902	57	100.00	KOSPI	의약품	N	N	N	N	N	17050	340	2	2.03	2118249440	124804	97.14	16670	17200	16550	21700	11700	16710	16973.03	5.14	30730	17036	16872	16686	16522	16336	16780	16430	277	4990	1000	11690	10	1	27677736	4719	-3.23	2.38	12	0.45	-5282.00	7149.00	47200	20221123	-63.88	14380	20230710	18.57	30250	-43.64	20230104	14380	18.57	20230710	47200	-63.88	20221123	14380	18.57	20230710	0.34	N	249420	1000	276 억	1422052	N	N	13	N	N
149	20231106	130911	57	100.00	KOSPI	의약품	N	N	N	N	N	17040	330	2	1.97	1876056460	110620	86.10	16670	17200	16550	21700	11700	16710	16959.92	5.14	28971	17036	16872	16686	16522	16336	16780	16430	277	4990	1000	11690	10	1	27677736	4716	-3.23	2.38	12	0.40	-5282.00	7149.00	47200	20221123	-63.90	14380	20230710	18.50	30250	-43.67	20230104	14380	18.50	20230710	47200	-63.90	20221123	14380	18.50	20230710	0.34	N	249420	1000	276 억	1422052	N	N	13	N	N
150	20231106	120908	57	100.00	KOSPI	의약품	N	N	N	N	N	17040	330	2	1.97	1715061150	101191	78.76	16670	17200	16550	21700	11700	16710	16949.22	5.14	25271	17036	16872	16686	16522	16336	16780	16430	277	4990	1000	11690	10	1	27677736	4716	-3.23	2.38	12	0.37	-5282.00	7149.00	47200	20221123	-63.90	14380	20230710	18.50	30250	-43.67	20230104	14380	18.50	20230710	47200	-63.90	20221123	14380	18.50	20230710	0.34	N	249420	1000	276 억	1422052	N	N	13	N	N
151	20231106	110906	57	100.00	KOSPI	의약품	N	N	N	N	N	17070	360	2	2.15	1372285180	81045	63.08	16670	17200	16550	21700	11700	16710	16932.94	5.14	15771	17036	16872	16686	16522	16336	16780	16430	277	4990	1000	11690	10	1	27677736	4725	-3.23	2.39	12	0.29	-5282.00	7149.00	47200	20221123	-63.83	14380	20230710	18.71	30250	-43.57	20230104	14380	18.71	20230710	47200	-63.83	20221123	14380	18.71	20230710	0.34	N	249420	1000	276 억	1422052	N	N	13	N	N
152	20231106	100841	57	100.00	KOSPI	의약품	N	N	N	N	N	17050	340	2	2.03	995914820	58970	45.90	16670	17200	16550	21700	11700	16710	16889.11	5.14	10496	17036	16872	16686	16522	16336	16780	16430	277	4990	1000	11690	10	1	27677736	4719	-3.23	2.38	12	0.21	-5282.00	7149.00	47200	20221123	-63.88	14380	20230710	18.57	30250	-43.64	20230104	14380	18.57	20230710	47200	-63.88	20221123	14380	18.57	20230710	0.34	N	249420	1000	276 억	1422052	N	N	13	N	N
153	20231106	090905	57	100.00	KOSPI	의약품	N	N	N	N	N	16650	-60	5	-0.36	260023220	15596	12.14	16670	16800	16550	21700	11700	16710	16671.94	5.14	2817	17036	16872	16686	16522	16336	16780	16430	277	4990	1000	11690	10	1	27677736	4608	-3.15	2.33	12	0.06	-5282.00	7149.00	47200	20221123	-64.72	14380	20230710	15.79	30250	-44.96	20230104	14380	15.79	20230710	47200	-64.72	20221123	14380	15.79	20230710	0.34	N	249420	1000	276 억	1422052	N	N	13	N	N
154	20231103	160855	57	100.00	KOSPI	의약품	N	N	N	N	N	16710	120	2	0.72	2128200250	127740	29.69	16800	16850	16500	21550	11620	16590	16660.39	5.05	23617	18896	17742	16626	15472	14356	18320	16050	277	4960	1000	11610	10	1	27677736	4625	-3.16	2.34	12	0.46	-5282.00	7149.00	47200	20221123	-64.60	14380	20230710	16.20	30250	-44.76	20230104	14380	16.20	20230710	47200	-64.60	20221123	14380	16.20	20230710	0.35	N	249420	1000	276 억	1398445	N	N	13	N	N
155	20231103	150850	57	100.00	KOSPI	의약품	N	N	N	N	N	16660	70	2	0.42	2007885040	120534	28.01	16800	16850	16500	21550	11620	16590	16658.36	5.05	21070	18896	17742	16626	15472	14356	18320	16050	277	4960	1000	11610	10	1	27677736	4611	-3.15	2.33	12	0.44	-5282.00	7149.00	47200	20221123	-64.70	14380	20230710	15.86	30250	-44.93	20230104	14380	15.86	20230710	47200	-64.70	20221123	14380	15.86	20230710	0.35	N	249420	1000	276 억	1398445	N	N	31	N	N
156	20231103	140850	57	100.00	KOSPI	의약품	N	N	N	N	N	16690	100	2	0.60	1906293360	114432	26.59	16800	16850	16500	21550	11620	16590	16658.87	5.05	20288	18896	17742	16626	15472	14356	18320	16050	277	4960	1000	11610	10	1	27677736	4619	-3.16	2.33	12	0.41	-5282.00	7149.00	47200	20221123	-64.64	14380	20230710	16.06	30250	-44.83	20230104	14380	16.06	20230710	47200	-64.64	20221123	14380	16.06	20230710	0.35	N	249420	1000	276 억	1398445	N	N	31	N	N
157	20231103	130851	57	100.00	KOSPI	의약품	N	N	N	N	N	16670	80	2	0.48	1784531670	107118	24.90	16800	16850	16500	21550	11620	16590	16659.63	5.05	19372	18896	17742	16626	15472	14356	18320	16050	277	4960	1000	11610	10	1	27677736	4614	-3.16	2.33	12	0.39	-5282.00	7149.00	47200	20221123	-64.68	14380	20230710	15.92	30250	-44.89	20230104	14380	15.92	20230710	47200	-64.68	20221123	14380	15.92	20230710	0.35	N	249420	1000	276 억	1398445	N	N	31	N	N
158	20231103	120849	57	100.00	KOSPI	의약품	N	N	N	N	N	16640	50	2	0.30	1668228660	100133	23.27	16800	16850	16500	21550	11620	16590	16660.28	5.05	19449	18896	17742	16626	15472	14356	18320	16050	277	4960	1000	11610	10	1	27677736	4606	-3.15	2.33	12	0.36	-5282.00	7149.00	47200	20221123	-64.75	14380	20230710	15.72	30250	-44.99	20230104	14380	15.72	20230710	47200	-64.75	20221123	14380	15.72	20230710	0.35	N	249420	1000	276 억	1398445	N	N	31	N	N
159	20231103	110857	57	100.00	KOSPI	의약품	N	N	N	N	N	16720	130	2	0.78	1552072120	93162	21.65	16800	16850	16500	21550	11620	16590	16660.08	5.05	18675	18896	17742	16626	15472	14356	18320	16050	277	4960	1000	11610	10	1	27677736	4628	-3.17	2.34	12	0.34	-5282.00	7149.00	47200	20221123	-64.58	14380	20230710	16.27	30250	-44.73	20230104	14380	16.27	20230710	47200	-64.58	20221123	14380	16.27	20230710	0.35	N	249420	1000	276 억	1398445	N	N	31	N	N
160	20231103	100839	57	100.00	KOSPI	의약품	N	N	N	N	N	16640	50	2	0.30	1353555940	81255	18.88	16800	16850	16500	21550	11620	16590	16658.30	5.05	15615	18896	17742	16626	15472	14356	18320	16050	277	4960	1000	11610	10	1	27677736	4606	-3.15	2.33	12	0.29	-5282.00	7149.00	47200	20221123	-64.75	14380	20230710	15.72	30250	-44.99	20230104	14380	15.72	20230710	47200	-64.75	20221123	14380	15.72	20230710	0.35	N	249420	1000	276 억	1398445	N	N	31	N	N
161	20231103	090846	57	100.00	KOSPI	의약품	N	N	N	N	N	16520	-70	5	-0.42	588057100	35276	8.20	16800	16850	16500	21550	11620	16590	16670.65	5.05	1392	18896	17742	16626	15472	14356	18320	16050	277	4960	1000	11610	10	1	27677736	4572	-3.13	2.31	12	0.13	-5282.00	7149.00	47200	20221123	-65.00	14380	20230710	14.88	30250	-45.39	20230104	14380	14.88	20230710	47200	-65.00	20221123	14380	14.88	20230710	0.35	N	249420	1000	276 억	1398445	N	N	31	N	N
162	20231102	160845	57	100.00	KOSPI	의약품	N	N	N	N	N	16590	1180	2	7.66	7163819330	424177	460.98	15510	17780	15510	20000	10790	15410	16888.86	5.08	-6389	17030	16220	15560	14750	14090	15890	14420	277	4590	1000	10780	10	1	27677736	4592	-3.14	2.32	12	1.53	-5282.00	7149.00	47200	20221123	-64.85	14380	20230710	15.37	30250	-45.16	20230104	14380	15.37	20230710	47200	-64.85	20221123	14380	15.37	20230710	0.34	N	249420	1000	276 억	1405102	N	N	31	N	N
163	20231102	150854	57	100.00	KOSPI	의약품	N	N	N	N	N	16510	1100	2	7.14	6502324270	384090	417.41	15510	17780	15510	20000	10790	15410	16929.17	5.08	-9461	17030	16220	15560	14750	14090	15890	14420	277	4590	1000	10780	10	1	27677736	4570	-3.13	2.31	12	1.39	-5282.00	7149.00	47200	20221123	-65.02	14380	20230710	14.81	30250	-45.42	20230104	14380	14.81	20230710	47200	-65.02	20221123	14380	14.81	20230710	0.34	N	249420	1000	276 억	1405102	N	N	4	N	N
164	20231102	140840	57	100.00	KOSPI	의약품	N	N	N	N	N	16050	640	2	4.15	933844320	58563	63.64	15510	16150	15510	20000	10790	15410	15945.98	5.08	25116	17030	16220	15560	14750	14090	15890	14420	277	4590	1000	10780	10	1	27677736	4442	-3.04	2.25	12	0.21	-5282.00	7149.00	47200	20221123	-66.00	14380	20230710	11.61	30250	-46.94	20230104	14380	11.61	20230710	47200	-66.00	20221123	14380	11.61	20230710	0.34	N	249420	1000	276 억	1405102	N	N	4	N	N
165	20231102	130844	57	100.00	KOSPI	의약품	N	N	N	N	N	16100	690	2	4.48	878138800	55098	59.88	15510	16150	15510	20000	10790	15410	15937.76	5.08	23817	17030	16220	15560	14750	14090	15890	14420	277	4590	1000	10780	10	1	27677736	4456	-3.05	2.25	12	0.20	-5282.00	7149.00	47200	20221123	-65.89	14380	20230710	11.96	30250	-46.78	20230104	14380	11.96	20230710	47200	-65.89	20221123	14380	11.96	20230710	0.34	N	249420	1000	276 억	1405102	N	N	4	N	N
166	20231102	120842	57	100.00	KOSPI	의약품	N	N	N	N	N	16060	650	2	4.22	771858680	48497	52.70	15510	16090	15510	20000	10790	15410	15915.60	5.08	20919	17030	16220	15560	14750	14090	15890	14420	277	4590	1000	10780	10	1	27677736	4445	-3.04	2.25	12	0.18	-5282.00	7149.00	47200	20221123	-65.97	14380	20230710	11.68	30250	-46.91	20230104	14380	11.68	20230710	47200	-65.97	20221123	14380	11.68	20230710	0.34	N	249420	1000	276 억	1405102	N	N	4	N	N
167	20231102	110840	57	100.00	KOSPI	의약품	N	N	N	N	N	15990	580	2	3.76	631421800	39737	43.18	15510	16030	15510	20000	10790	15410	15890.02	5.08	15135	17030	16220	15560	14750	14090	15890	14420	277	4590	1000	10780	10	1	27677736	4426	-3.03	2.24	12	0.14	-5282.00	7149.00	47200	20221123	-66.12	14380	20230710	11.20	30250	-47.14	20230104	14380	11.20	20230710	47200	-66.12	20221123	14380	11.20	20230710	0.34	N	249420	1000	276 억	1405102	N	N	4	N	N
168	20231102	100842	57	100.00	KOSPI	의약품	N	N	N	N	N	15940	530	2	3.44	450633570	28411	30.88	15510	15970	15510	20000	10790	15410	15861.24	5.08	10293	17030	16220	15560	14750	14090	15890	14420	277	4590	1000	10780	10	1	27677736	4412	-3.02	2.23	12	0.10	-5282.00	7149.00	47200	20221123	-66.23	14380	20230710	10.85	30250	-47.31	20230104	14380	10.85	20230710	47200	-66.23	20221123	14380	10.85	20230710	0.34	N	249420	1000	276 억	1405102	N	N	4	N	N
169	20231102	090847	57	100.00	KOSPI	의약품	N	N	N	N	N	15870	460	2	2.99	123912500	7859	8.54	15510	15950	15510	20000	10790	15410	15766.96	5.08	1200	17030	16220	15560	14750	14090	15890	14420	277	4590	1000	10780	10	1	27677736	4392	-3.00	2.22	12	0.03	-5282.00	7149.00	47200	20221123	-66.38	14380	20230710	10.36	30250	-47.54	20230104	14380	10.36	20230710	47200	-66.38	20221123	14380	10.36	20230710	0.34	N	249420	1000	276 억	1405102	N	N	4	N	N
170	20231101	160838	57	100.00	KOSPI	의약품	N	N	N	N	N	15410	-690	5	-4.29	1420617560	88996	163.28	16100	16370	14900	20900	11270	16100	15962.91	5.11	-9338	16786	16442	16256	15912	15726	16350	15820	277	4800	1000	11270	10	1	27677736	4265	-2.92	2.16	12	0.32	-5282.00	7149.00	47200	20221123	-67.35	14380	20230710	7.16	30250	-49.06	20230104	14380	7.16	20230710	47200	-67.35	20221123	14380	7.16	20230710	0.34	N	249420	1000	276 억	1414711	N	N	4	N	N
171	20231101	150840	57	100.00	KOSPI	의약품	N	N	N	N	N	15880	-220	5	-1.37	1110290110	69052	126.69	16100	16370	15800	20900	11270	16100	16079.04	5.11	-10483	16786	16442	16256	15912	15726	16350	15820	277	4800	1000	11270	10	1	27677736	4395	-3.01	2.22	12	0.25	-5282.00	7149.00	47200	20221123	-66.36	14380	20230710	10.43	30250	-47.50	20230104	14380	10.43	20230710	47200	-66.36	20221123	14380	10.43	20230710	0.34	N	249420	1000	276 억	1414711	N	N	140	N	N
172	20231101	140832	57	100.00	KOSPI	의약품	N	N	N	N	N	15960	-140	5	-0.87	909725420	56438	103.55	16100	16370	15950	20900	11270	16100	16119.02	5.11	-7894	16786	16442	16256	15912	15726	16350	15820	277	4800	1000	11270	10	1	27677736	4417	-3.02	2.23	12	0.20	-5282.00	7149.00	47200	20221123	-66.19	14380	20230710	10.99	30250	-47.24	20230104	14380	10.99	20230710	47200	-66.19	20221123	14380	10.99	20230710	0.34	N	249420	1000	276 억	1414711	N	N	140	N	N
173	20231101	130839	57	100.00	KOSPI	의약품	N	N	N	N	N	16020	-80	5	-0.50	727262110	45041	82.64	16100	16370	16020	20900	11270	16100	16146.67	5.11	-1956	16786	16442	16256	15912	15726	16350	15820	277	4800	1000	11270	10	1	27677736	4434	-3.03	2.24	12	0.16	-5282.00	7149.00	47200	20221123	-66.06	14380	20230710	11.40	30250	-47.04	20230104	14380	11.40	20230710	47200	-66.06	20221123	14380	11.40	20230710	0.34	N	249420	1000	276 억	1414711	N	N	140	N	N
174	20231101	120857	57	100.00	KOSPI	의약품	N	N	N	N	N	16100	0	3	0.00	463185390	28592	52.46	16100	16370	16070	20900	11270	16100	16199.82	5.11	5693	16786	16442	16256	15912	15726	16350	15820	277	4800	1000	11270	10	1	27677736	4456	-3.05	2.25	12	0.10	-5282.00	7149.00	47200	20221123	-65.89	14380	20230710	11.96	30250	-46.78	20230104	14380	11.96	20230710	47200	-65.89	20221123	14380	11.96	20230710	0.34	N	249420	1000	276 억	1414711	N	N	140	N	N
175	20231101	110905	57	100.00	KOSPI	의약품	N	N	N	N	N	16120	20	2	0.12	367594990	22655	41.56	16100	16370	16100	20900	11270	16100	16225.78	5.11	5427	16786	16442	16256	15912	15726	16350	15820	277	4800	1000	11270	10	1	27677736	4462	-3.05	2.25	12	0.08	-5282.00	7149.00	47200	20221123	-65.85	14380	20230710	12.10	30250	-46.71	20230104	14380	12.10	20230710	47200	-65.85	20221123	14380	12.10	20230710	0.34	N	249420	1000	276 억	1414711	N	N	140	N	N
176	20231101	100852	57	100.00	KOSPI	의약품	N	N	N	N	N	16340	240	2	1.49	274459190	16896	31.00	16100	16370	16100	20900	11270	16100	16244.03	5.11	6174	16786	16442	16256	15912	15726	16350	15820	277	4800	1000	11270	10	1	27677736	4523	-3.09	2.29	12	0.06	-5282.00	7149.00	47200	20221123	-65.38	14380	20230710	13.63	30250	-45.98	20230104	14380	13.63	20230710	47200	-65.38	20221123	14380	13.63	20230710	0.34	N	249420	1000	276 억	1414711	N	N	140	N	N
177	20231101	090853	57	100.00	KOSPI	의약품	N	N	N	N	N	16270	170	2	1.06	63813050	3949	7.25	16100	16280	16100	20900	11270	16100	16159.29	5.11	847	16786	16442	16256	15912	15726	16350	15820	277	4800	1000	11270	10	1	27677736	4503	-3.08	2.28	12	0.01	-5282.00	7149.00	47200	20221123	-65.53	14380	20230710	13.14	30250	-46.21	20230104	14380	13.14	20230710	47200	-65.53	20221123	14380	13.14	20230710	0.34	N	249420	1000	276 억	1414711	N	N	140	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History