KissMeData/000220/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

74 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	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	100	2	1.96	3358016045	640382	142.96	5120	5400	4995	6630	3570	5100	5243.81	0.96	-14736	5366	5232	5146	5012	4926	5190	4970	176	1530	1000	3770	10	1	17032351	886	-17.22	0.84	12	3.76	-302.00	6203.00	6880	20221214	-24.42	4160	20231020	25.00	6600	-21.21	20230102	4160	25.00	20231020	6880	-24.42	20221214	4160	25.00	20231020	2.67	N	000220	1000	176 억	163339	N	N	1	N	N
3	20231130	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	5230	130	2	2.55	3199437885	609946	136.17	5120	5400	4995	6630	3570	5100	5245.44	0.96	-16176	5366	5232	5146	5012	4926	5190	4970	176	1530	1000	3770	10	1	17032351	891	-17.32	0.84	12	3.58	-302.00	6203.00	6880	20221214	-23.98	4160	20231020	25.72	6600	-20.76	20230102	4160	25.72	20231020	6880	-23.98	20221214	4160	25.72	20231020	2.67	N	000220	1000	176 억	163339	N	N	0	N	N
4	20231130	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	5350	250	2	4.90	2650342735	506492	113.07	5120	5390	4995	6630	3570	5100	5232.74	0.96	-22969	5366	5232	5146	5012	4926	5190	4970	176	1530	1000	3770	10	1	17032351	911	-17.72	0.86	12	2.97	-302.00	6203.00	6880	20221214	-22.24	4160	20231020	28.61	6600	-18.94	20230102	4160	28.61	20231020	6880	-22.24	20221214	4160	28.61	20231020	2.67	N	000220	1000	176 억	163339	N	N	0	N	N
5	20231130	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	5240	140	2	2.75	2189100445	419684	93.69	5120	5340	4995	6630	3570	5100	5216.07	0.96	-27277	5366	5232	5146	5012	4926	5190	4970	176	1530	1000	3770	10	1	17032351	892	-17.35	0.84	12	2.46	-302.00	6203.00	6880	20221214	-23.84	4160	20231020	25.96	6600	-20.61	20230102	4160	25.96	20231020	6880	-23.84	20221214	4160	25.96	20231020	2.67	N	000220	1000	176 억	163339	N	N	0	N	N
6	20231130	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	5270	170	2	3.33	2080633135	399015	89.08	5120	5340	4995	6630	3570	5100	5214.42	0.96	-26185	5366	5232	5146	5012	4926	5190	4970	176	1530	1000	3770	10	1	17032351	898	-17.45	0.85	12	2.34	-302.00	6203.00	6880	20221214	-23.40	4160	20231020	26.68	6600	-20.15	20230102	4160	26.68	20231020	6880	-23.40	20221214	4160	26.68	20231020	2.67	N	000220	1000	176 억	163339	N	N	0	N	N
7	20231130	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	5230	130	2	2.55	1845462725	354329	79.10	5120	5340	4995	6630	3570	5100	5208.33	0.96	-23677	5366	5232	5146	5012	4926	5190	4970	176	1530	1000	3770	10	1	17032351	891	-17.32	0.84	12	2.08	-302.00	6203.00	6880	20221214	-23.98	4160	20231020	25.72	6600	-20.76	20230102	4160	25.72	20231020	6880	-23.98	20221214	4160	25.72	20231020	2.67	N	000220	1000	176 억	163339	N	N	0	N	N
8	20231130	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	100	2	1.96	1567750535	301008	67.20	5120	5340	4995	6630	3570	5100	5208.34	0.96	-23132	5366	5232	5146	5012	4926	5190	4970	176	1530	1000	3770	10	1	17032351	886	-17.22	0.84	12	1.77	-302.00	6203.00	6880	20221214	-24.42	4160	20231020	25.00	6600	-21.21	20230102	4160	25.00	20231020	6880	-24.42	20221214	4160	25.00	20231020	2.67	N	000220	1000	176 억	163339	N	N	0	N	N
9	20231130	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	5090	-10	5	-0.20	38360710	7502	1.67	5120	5120	5090	6630	3570	5100	5113.40	0.96	-3358	5366	5232	5146	5012	4926	5190	4970	176	1530	1000	3770	10	1	17032351	867	-16.85	0.82	12	0.04	-302.00	6203.00	6880	20221214	-26.02	4160	20231020	22.36	6600	-22.88	20230102	4160	22.36	20231020	6880	-26.02	20221214	4160	22.36	20231020	2.67	N	000220	1000	176 억	163339	N	N	0	N	N
10	20231129	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	5100	-140	5	-2.67	2302310140	445752	8.18	5200	5280	5060	6810	3670	5240	5165.03	1.06	-32091	6203	5721	5318	4836	4433	5962	5077	176	1570	1000	3870	10	1	17032351	869	-16.89	0.82	12	2.62	-302.00	6203.00	6880	20221214	-25.87	4160	20231020	22.60	6600	-22.73	20230102	4160	22.60	20231020	6880	-25.87	20221214	4160	22.60	20231020	2.62	N	000220	1000	176 억	181104	N	N	0	N	N
11	20231129	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	5110	-130	5	-2.48	2152383370	416308	7.64	5200	5280	5060	6810	3670	5240	5170.17	1.06	-33232	6203	5721	5318	4836	4433	5962	5077	176	1570	1000	3870	10	1	17032351	870	-16.92	0.82	12	2.44	-302.00	6203.00	6880	20221214	-25.73	4160	20231020	22.84	6600	-22.58	20230102	4160	22.84	20231020	6880	-25.73	20221214	4160	22.84	20231020	2.62	N	000220	1000	176 억	181104	N	N	0	N	N
12	20231129	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	5100	-140	5	-2.67	1987215740	383858	7.04	5200	5280	5100	6810	3670	5240	5176.96	1.06	-26565	6203	5721	5318	4836	4433	5962	5077	176	1570	1000	3870	10	1	17032351	869	-16.89	0.82	12	2.25	-302.00	6203.00	6880	20221214	-25.87	4160	20231020	22.60	6600	-22.73	20230102	4160	22.60	20231020	6880	-25.87	20221214	4160	22.60	20231020	2.62	N	000220	1000	176 억	181104	N	N	0	N	N
13	20231129	130106	57	100.00	KOSPI	의약품	N	N	N	N	N	5150	-90	5	-1.72	1684151300	324640	5.96	5200	5280	5120	6810	3670	5240	5187.75	1.06	-18239	6203	5721	5318	4836	4433	5962	5077	176	1570	1000	3870	10	1	17032351	877	-17.05	0.83	12	1.91	-302.00	6203.00	6880	20221214	-25.15	4160	20231020	23.80	6600	-21.97	20230102	4160	23.80	20231020	6880	-25.15	20221214	4160	23.80	20231020	2.62	N	000220	1000	176 억	181104	N	N	0	N	N
14	20231129	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	5170	-70	5	-1.34	1350938860	259907	4.77	5200	5280	5150	6810	3670	5240	5197.78	1.06	-8724	6203	5721	5318	4836	4433	5962	5077	176	1570	1000	3870	10	1	17032351	881	-17.12	0.83	12	1.53	-302.00	6203.00	6880	20221214	-24.85	4160	20231020	24.28	6600	-21.67	20230102	4160	24.28	20231020	6880	-24.85	20221214	4160	24.28	20231020	2.62	N	000220	1000	176 억	181104	N	N	0	N	N
15	20231129	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	5190	-50	5	-0.95	1032227070	198263	3.64	5200	5280	5160	6810	3670	5240	5206.35	1.06	-5184	6203	5721	5318	4836	4433	5962	5077	176	1570	1000	3870	10	1	17032351	884	-17.19	0.84	12	1.16	-302.00	6203.00	6880	20221214	-24.56	4160	20231020	24.76	6600	-21.36	20230102	4160	24.76	20231020	6880	-24.56	20221214	4160	24.76	20231020	2.62	N	000220	1000	176 억	181104	N	N	0	N	N
16	20231129	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	5170	-70	5	-1.34	779730450	149591	2.75	5200	5280	5160	6810	3670	5240	5212.42	1.06	-11524	6203	5721	5318	4836	4433	5962	5077	176	1570	1000	3870	10	1	17032351	881	-17.12	0.83	12	0.88	-302.00	6203.00	6880	20221214	-24.85	4160	20231020	24.28	6600	-21.67	20230102	4160	24.28	20231020	6880	-24.85	20221214	4160	24.28	20231020	2.62	N	000220	1000	176 억	181104	N	N	0	N	N
17	20231129	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	-40	5	-0.76	55019520	10581	0.19	5200	5210	5190	6810	3670	5240	5199.84	1.06	1531	6203	5721	5318	4836	4433	5962	5077	176	1570	1000	3870	10	1	17032351	886	-17.22	0.84	12	0.06	-302.00	6203.00	6880	20221214	-24.42	4160	20231020	25.00	6600	-21.21	20230102	4160	25.00	20231020	6880	-24.42	20221214	4160	25.00	20231020	2.62	N	000220	1000	176 억	181104	N	N	0	N	N
18	20231128	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	5240	280	2	5.65	30026605840	5424674	2265.26	4915	5800	4915	6440	3475	4960	5535.36	1.06	22179	5160	5060	4960	4860	4760	5010	4810	176	1480	1000	3670	10	1	17032351	892	-17.35	0.84	12	31.85	-302.00	6203.00	6880	20221214	-23.84	4160	20231020	25.96	6600	-20.61	20230102	4160	25.96	20231020	6880	-23.84	20221214	4160	25.96	20231020	2.60	N	000220	1000	176 억	180970	N	N	3	N	N
19	20231128	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	5290	330	2	6.65	29641026350	5351471	2234.70	4915	5800	4915	6440	3475	4960	5538.90	1.06	10476	5160	5060	4960	4860	4760	5010	4810	176	1480	1000	3670	10	1	17032351	901	-17.52	0.85	12	31.42	-302.00	6203.00	6880	20221214	-23.11	4160	20231020	27.16	6600	-19.85	20230102	4160	27.16	20231020	6880	-23.11	20221214	4160	27.16	20231020	2.60	N	000220	1000	176 억	180970	N	N	3	N	N
20	20231128	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	5300	340	2	6.85	28835183190	5199161	2171.09	4915	5800	4915	6440	3475	4960	5546.16	1.06	-23353	5160	5060	4960	4860	4760	5010	4810	176	1480	1000	3670	10	1	17032351	903	-17.55	0.85	12	30.53	-302.00	6203.00	6880	20221214	-22.97	4160	20231020	27.40	6600	-19.70	20230102	4160	27.40	20231020	6880	-22.97	20221214	4160	27.40	20231020	2.60	N	000220	1000	176 억	180970	N	N	3	N	N
21	20231128	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	5280	320	2	6.45	27732975370	4990729	2084.06	4915	5800	4915	6440	3475	4960	5556.94	1.06	-68351	5160	5060	4960	4860	4760	5010	4810	176	1480	1000	3670	10	1	17032351	899	-17.48	0.85	12	29.30	-302.00	6203.00	6880	20221214	-23.26	4160	20231020	26.92	6600	-20.00	20230102	4160	26.92	20231020	6880	-23.26	20221214	4160	26.92	20231020	2.60	N	000220	1000	176 억	180970	N	N	3	N	N
22	20231128	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	5710	750	2	15.12	20106566010	3612003	1508.32	4915	5800	4915	6440	3475	4960	5566.66	1.06	-83048	5160	5060	4960	4860	4760	5010	4810	176	1480	1000	3670	10	1	17032351	973	-18.91	0.92	12	21.21	-302.00	6203.00	6880	20221214	-17.01	4160	20231020	37.26	6600	-13.48	20230102	4160	37.26	20231020	6880	-17.01	20221214	4160	37.26	20231020	2.60	N	000220	1000	176 억	180970	N	N	3	N	N
23	20231128	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	5110	150	2	3.02	586615490	116888	48.81	4915	5130	4915	6440	3475	4960	5018.80	1.06	-4594	5160	5060	4960	4860	4760	5010	4810	176	1480	1000	3670	10	1	17032351	870	-16.92	0.82	12	0.69	-302.00	6203.00	6880	20221214	-25.73	4160	20231020	22.84	6600	-22.58	20230102	4160	22.84	20231020	6880	-25.73	20221214	4160	22.84	20231020	2.60	N	000220	1000	176 억	180970	N	N	3	N	N
24	20231128	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	5000	40	2	0.81	372994595	74684	31.19	4915	5070	4915	6440	3475	4960	4994.47	1.06	-1746	5160	5060	4960	4860	4760	5010	4810	176	1480	1000	3670	10	1	17032351	852	-16.56	0.81	12	0.44	-302.00	6203.00	6880	20221214	-27.33	4160	20231020	20.19	6600	-24.24	20230102	4160	20.19	20231020	6880	-27.33	20221214	4160	20.19	20231020	2.60	N	000220	1000	176 억	180970	N	N	3	N	N
25	20231128	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4960	0	3	0.00	38030395	7727	3.23	4915	4960	4915	6440	3475	4960	4919.84	1.06	316	5160	5060	4960	4860	4760	5010	4810	176	1480	1000	3670	5	1	17032351	845	-16.42	0.80	12	0.05	-302.00	6203.00	6880	20221214	-27.91	4160	20231020	19.23	6600	-24.85	20230102	4160	19.23	20231020	6880	-27.91	20221214	4160	19.23	20231020	2.60	N	000220	1000	176 억	180970	N	N	3	N	N
26	20231127	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4960	-35	5	-0.70	1158700050	235133	77.72	5000	5060	4860	6490	3500	4995	4927.63	0.93	20588	5308	5151	5073	4916	4838	5112	4877	176	1495	1000	3690	5	1	17032351	845	-16.42	0.80	12	1.38	-302.00	6203.00	6880	20221214	-27.91	4160	20231020	19.23	6600	-24.85	20230102	4160	19.23	20231020	6880	-27.91	20221214	4160	19.23	20231020	2.54	N	000220	1000	176 억	158562	N	N	3	N	N
27	20231127	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4910	-85	5	-1.70	1067719480	216732	71.63	5000	5060	4860	6490	3500	4995	4926.38	0.93	16245	5308	5151	5073	4916	4838	5112	4877	176	1495	1000	3690	5	1	17032351	836	-16.26	0.79	12	1.27	-302.00	6203.00	6880	20221214	-28.63	4160	20231020	18.03	6600	-25.61	20230102	4160	18.03	20231020	6880	-28.63	20221214	4160	18.03	20231020	2.54	N	000220	1000	176 억	158562	N	N	0	N	N
28	20231127	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4930	-65	5	-1.30	963987210	195627	64.66	5000	5060	4860	6490	3500	4995	4927.60	0.93	13608	5308	5151	5073	4916	4838	5112	4877	176	1495	1000	3690	5	1	17032351	840	-16.32	0.79	12	1.15	-302.00	6203.00	6880	20221214	-28.34	4160	20231020	18.51	6600	-25.30	20230102	4160	18.51	20231020	6880	-28.34	20221214	4160	18.51	20231020	2.54	N	000220	1000	176 억	158562	N	N	0	N	N
29	20231127	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4880	-115	5	-2.30	878714275	178252	58.92	5000	5060	4860	6490	3500	4995	4929.53	0.93	13810	5308	5151	5073	4916	4838	5112	4877	176	1495	1000	3690	5	1	17032351	831	-16.16	0.79	12	1.05	-302.00	6203.00	6880	20221214	-29.07	4160	20231020	17.31	6600	-26.06	20230102	4160	17.31	20231020	6880	-29.07	20221214	4160	17.31	20231020	2.54	N	000220	1000	176 억	158562	N	N	0	N	N
30	20231127	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4885	-110	5	-2.20	781267610	158263	52.31	5000	5060	4865	6490	3500	4995	4936.43	0.93	13890	5308	5151	5073	4916	4838	5112	4877	176	1495	1000	3690	5	1	17032351	832	-16.18	0.79	12	0.93	-302.00	6203.00	6880	20221214	-29.00	4160	20231020	17.43	6600	-25.98	20230102	4160	17.43	20231020	6880	-29.00	20221214	4160	17.43	20231020	2.54	N	000220	1000	176 억	158562	N	N	0	N	N
31	20231127	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4940	-55	5	-1.10	592010325	119619	39.54	5000	5060	4920	6490	3500	4995	4949.04	0.93	11162	5308	5151	5073	4916	4838	5112	4877	176	1495	1000	3690	5	1	17032351	841	-16.36	0.80	12	0.70	-302.00	6203.00	6880	20221214	-28.20	4160	20231020	18.75	6600	-25.15	20230102	4160	18.75	20231020	6880	-28.20	20221214	4160	18.75	20231020	2.54	N	000220	1000	176 억	158562	N	N	0	N	N
32	20231127	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	4920	-75	5	-1.50	420070215	84742	28.01	5000	5060	4920	6490	3500	4995	4956.94	0.93	2171	5308	5151	5073	4916	4838	5112	4877	176	1495	1000	3690	5	1	17032351	838	-16.29	0.79	12	0.50	-302.00	6203.00	6880	20221214	-28.49	4160	20231020	18.27	6600	-25.45	20230102	4160	18.27	20231020	6880	-28.49	20221214	4160	18.27	20231020	2.54	N	000220	1000	176 억	158562	N	N	0	N	N
33	20231127	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	5050	55	2	1.10	53049795	10587	3.50	5000	5060	5000	6490	3500	4995	5011.20	0.93	104	5308	5151	5073	4916	4838	5112	4877	176	1495	1000	3690	10	1	17032351	860	-16.72	0.81	12	0.06	-302.00	6203.00	6880	20221214	-26.60	4160	20231020	21.39	6600	-23.48	20230102	4160	21.39	20231020	6880	-26.60	20221214	4160	21.39	20231020	2.54	N	000220	1000	176 억	158562	N	N	0	N	N
34	20231124	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4995	-85	5	-1.67	1472997065	289097	64.59	5080	5230	4995	6600	3560	5080	5095.64	1.06	-23492	5486	5282	5166	4962	4846	5225	4905	176	1520	1000	3750	5	1	17032351	851	-16.54	0.81	12	1.70	-302.00	6203.00	6880	20221214	-27.40	4160	20231020	20.07	6600	-24.32	20230102	4160	20.07	20231020	6880	-27.40	20221214	4160	20.07	20231020	2.50	N	000220	1000	176 억	180653	N	N	0	N	N
35	20231124	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	5040	-40	5	-0.79	1274489050	249523	55.75	5080	5230	5020	6600	3560	5080	5107.74	1.06	-21701	5486	5282	5166	4962	4846	5225	4905	176	1520	1000	3750	10	1	17032351	858	-16.69	0.81	12	1.46	-302.00	6203.00	6880	20221214	-26.74	4160	20231020	21.15	6600	-23.64	20230102	4160	21.15	20231020	6880	-26.74	20221214	4160	21.15	20231020	2.50	N	000220	1000	176 억	180653	N	N	0	N	N
36	20231124	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	5040	-40	5	-0.79	1167170860	228242	51.00	5080	5230	5020	6600	3560	5080	5113.79	1.06	-16430	5486	5282	5166	4962	4846	5225	4905	176	1520	1000	3750	10	1	17032351	858	-16.69	0.81	12	1.34	-302.00	6203.00	6880	20221214	-26.74	4160	20231020	21.15	6600	-23.64	20230102	4160	21.15	20231020	6880	-26.74	20221214	4160	21.15	20231020	2.50	N	000220	1000	176 억	180653	N	N	0	N	N
37	20231124	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	5070	-10	5	-0.20	1045420900	204117	45.61	5080	5230	5020	6600	3560	5080	5121.74	1.06	-16287	5486	5282	5166	4962	4846	5225	4905	176	1520	1000	3750	10	1	17032351	864	-16.79	0.82	12	1.20	-302.00	6203.00	6880	20221214	-26.31	4160	20231020	21.88	6600	-23.18	20230102	4160	21.88	20231020	6880	-26.31	20221214	4160	21.88	20231020	2.50	N	000220	1000	176 억	180653	N	N	0	N	N
38	20231124	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	5070	-10	5	-0.20	974615730	190146	42.49	5080	5230	5030	6600	3560	5080	5125.70	1.06	-15524	5486	5282	5166	4962	4846	5225	4905	176	1520	1000	3750	10	1	17032351	864	-16.79	0.82	12	1.12	-302.00	6203.00	6880	20221214	-26.31	4160	20231020	21.88	6600	-23.18	20230102	4160	21.88	20231020	6880	-26.31	20221214	4160	21.88	20231020	2.50	N	000220	1000	176 억	180653	N	N	0	N	N
39	20231124	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	5070	-10	5	-0.20	889223740	173279	38.72	5080	5230	5040	6600	3560	5080	5131.85	1.06	-15239	5486	5282	5166	4962	4846	5225	4905	176	1520	1000	3750	10	1	17032351	864	-16.79	0.82	12	1.02	-302.00	6203.00	6880	20221214	-26.31	4160	20231020	21.88	6600	-23.18	20230102	4160	21.88	20231020	6880	-26.31	20221214	4160	21.88	20231020	2.50	N	000220	1000	176 억	180653	N	N	0	N	N
40	20231124	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	5180	100	2	1.97	380374090	74376	16.62	5080	5180	5050	6600	3560	5080	5114.36	1.06	-4663	5486	5282	5166	4962	4846	5225	4905	176	1520	1000	3750	10	1	17032351	882	-17.15	0.84	12	0.44	-302.00	6203.00	6880	20221214	-24.71	4160	20231020	24.52	6600	-21.52	20230102	4160	24.52	20231020	6880	-24.71	20221214	4160	24.52	20231020	2.50	N	000220	1000	176 억	180653	N	N	0	N	N
41	20231124	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	5130	50	2	0.98	59485740	11678	2.61	5080	5160	5080	6600	3560	5080	5094.24	1.06	1124	5486	5282	5166	4962	4846	5225	4905	176	1520	1000	3750	10	1	17032351	874	-16.99	0.83	12	0.07	-302.00	6203.00	6880	20221214	-25.44	4160	20231020	23.32	6600	-22.27	20230102	4160	23.32	20231020	6880	-25.44	20221214	4160	23.32	20231020	2.50	N	000220	1000	176 억	180653	N	N	0	N	N
42	20231123	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	5080	-150	5	-2.87	2264259530	437038	28.49	5290	5370	5050	6790	3670	5230	5181.22	0.82	18669	6036	5632	5396	4992	4756	5515	4875	176	1560	1000	3870	10	1	17032351	865	-16.82	0.82	12	2.57	-302.00	6203.00	6880	20221214	-26.16	4160	20231020	22.12	6600	-23.03	20230102	4160	22.12	20231020	6880	-26.16	20221214	4160	22.12	20231020	2.43	N	000220	1000	176 억	140329	N	N	2	N	N
43	20231123	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	5080	-150	5	-2.87	2029645460	390822	25.48	5290	5370	5070	6790	3670	5230	5193.27	0.82	13633	6036	5632	5396	4992	4756	5515	4875	176	1560	1000	3870	10	1	17032351	865	-16.82	0.82	12	2.29	-302.00	6203.00	6880	20221214	-26.16	4160	20231020	22.12	6600	-23.03	20230102	4160	22.12	20231020	6880	-26.16	20221214	4160	22.12	20231020	2.43	N	000220	1000	176 억	140329	N	N	2	N	N
44	20231123	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	5120	-110	5	-2.10	1824677900	350666	22.86	5290	5370	5080	6790	3670	5230	5203.46	0.82	17703	6036	5632	5396	4992	4756	5515	4875	176	1560	1000	3870	10	1	17032351	872	-16.95	0.83	12	2.06	-302.00	6203.00	6880	20221214	-25.58	4160	20231020	23.08	6600	-22.42	20230102	4160	23.08	20231020	6880	-25.58	20221214	4160	23.08	20231020	2.43	N	000220	1000	176 억	140329	N	N	2	N	N
45	20231123	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	5160	-70	5	-1.34	1537928290	294609	19.21	5290	5370	5120	6790	3670	5230	5220.24	0.82	17192	6036	5632	5396	4992	4756	5515	4875	176	1560	1000	3870	10	1	17032351	879	-17.09	0.83	12	1.73	-302.00	6203.00	6880	20221214	-25.00	4160	20231020	24.04	6600	-21.82	20230102	4160	24.04	20231020	6880	-25.00	20221214	4160	24.04	20231020	2.43	N	000220	1000	176 억	140329	N	N	2	N	N
46	20231123	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	5180	-50	5	-0.96	1254295310	239568	15.62	5290	5370	5130	6790	3670	5230	5235.65	0.82	14579	6036	5632	5396	4992	4756	5515	4875	176	1560	1000	3870	10	1	17032351	882	-17.15	0.84	12	1.41	-302.00	6203.00	6880	20221214	-24.71	4160	20231020	24.52	6600	-21.52	20230102	4160	24.52	20231020	6880	-24.71	20221214	4160	24.52	20231020	2.43	N	000220	1000	176 억	140329	N	N	2	N	N
47	20231123	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	5190	-40	5	-0.76	1076707400	205351	13.39	5290	5370	5130	6790	3670	5230	5243.25	0.82	7996	6036	5632	5396	4992	4756	5515	4875	176	1560	1000	3870	10	1	17032351	884	-17.19	0.84	12	1.21	-302.00	6203.00	6880	20221214	-24.56	4160	20231020	24.76	6600	-21.36	20230102	4160	24.76	20231020	6880	-24.56	20221214	4160	24.76	20231020	2.43	N	000220	1000	176 억	140329	N	N	2	N	N
48	20231123	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	5250	20	2	0.38	785968920	149641	9.76	5290	5370	5130	6790	3670	5230	5252.36	0.82	-3688	6036	5632	5396	4992	4756	5515	4875	176	1560	1000	3870	10	1	17032351	894	-17.38	0.85	12	0.88	-302.00	6203.00	6880	20221214	-23.69	4160	20231020	26.20	6600	-20.45	20230102	4160	26.20	20231020	6880	-23.69	20221214	4160	26.20	20231020	2.43	N	000220	1000	176 억	140329	N	N	2	N	N
49	20231123	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	5270	40	2	0.76	49202420	9316	0.61	5290	5300	5250	6790	3670	5230	5281.50	0.82	-3125	6036	5632	5396	4992	4756	5515	4875	176	1560	1000	3870	10	1	17032351	898	-17.45	0.85	12	0.05	-302.00	6203.00	6880	20221214	-23.40	4160	20231020	26.68	6600	-20.15	20230102	4160	26.68	20231020	6880	-23.40	20221214	4160	26.68	20231020	2.43	N	000220	1000	176 억	140329	N	N	2	N	N
50	20231122	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	5230	-330	5	-5.94	8262486490	1522738	18.73	5490	5800	5160	7220	3900	5560	5426.33	0.74	15257	6566	6062	5546	5042	4526	6315	5295	176	1660	1000	4110	10	1	17032351	891	-17.32	0.84	12	8.94	-302.00	6203.00	6880	20221214	-23.98	4160	20231020	25.72	6600	-20.76	20230102	4160	25.72	20231020	6880	-23.98	20221214	4160	25.72	20231020	2.27	N	000220	1000	176 억	126540	N	N	2	N	N
51	20231122	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	-360	5	-6.47	7954568560	1463687	18.00	5490	5800	5160	7220	3900	5560	5434.58	0.74	19044	6566	6062	5546	5042	4526	6315	5295	176	1660	1000	4110	10	1	17032351	886	-17.22	0.84	12	8.59	-302.00	6203.00	6880	20221214	-24.42	4160	20231020	25.00	6600	-21.21	20230102	4160	25.00	20231020	6880	-24.42	20221214	4160	25.00	20231020	2.27	N	000220	1000	176 억	126540	N	N	2	N	N
52	20231122	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	-360	5	-6.47	7531667750	1382430	17.01	5490	5800	5180	7220	3900	5560	5448.11	0.74	16874	6566	6062	5546	5042	4526	6315	5295	176	1660	1000	4110	10	1	17032351	886	-17.22	0.84	12	8.12	-302.00	6203.00	6880	20221214	-24.42	4160	20231020	25.00	6600	-21.21	20230102	4160	25.00	20231020	6880	-24.42	20221214	4160	25.00	20231020	2.27	N	000220	1000	176 억	126540	N	N	2	N	N
53	20231122	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	5310	-250	5	-4.50	6924145330	1266396	15.58	5490	5800	5250	7220	3900	5560	5467.58	0.74	6961	6566	6062	5546	5042	4526	6315	5295	176	1660	1000	4110	10	1	17032351	904	-17.58	0.86	12	7.44	-302.00	6203.00	6880	20221214	-22.82	4160	20231020	27.64	6600	-19.55	20230102	4160	27.64	20231020	6880	-22.82	20221214	4160	27.64	20231020	2.27	N	000220	1000	176 억	126540	N	N	2	N	N
54	20231122	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	5310	-250	5	-4.50	6739899370	1231685	15.15	5490	5800	5250	7220	3900	5560	5472.07	0.74	13006	6566	6062	5546	5042	4526	6315	5295	176	1660	1000	4110	10	1	17032351	904	-17.58	0.86	12	7.23	-302.00	6203.00	6880	20221214	-22.82	4160	20231020	27.64	6600	-19.55	20230102	4160	27.64	20231020	6880	-22.82	20221214	4160	27.64	20231020	2.27	N	000220	1000	176 억	126540	N	N	2	N	N
55	20231122	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	5270	-290	5	-5.22	6496688490	1185751	14.59	5490	5800	5250	7220	3900	5560	5478.94	0.74	16453	6566	6062	5546	5042	4526	6315	5295	176	1660	1000	4110	10	1	17032351	898	-17.45	0.85	12	6.96	-302.00	6203.00	6880	20221214	-23.40	4160	20231020	26.68	6600	-20.15	20230102	4160	26.68	20231020	6880	-23.40	20221214	4160	26.68	20231020	2.27	N	000220	1000	176 억	126540	N	N	2	N	N
56	20231122	100102	57	100.00	KOSPI	의약품	N	N	N	N	N	5360	-200	5	-3.60	5187563690	939830	11.56	5490	5800	5350	7220	3900	5560	5519.67	0.74	33326	6566	6062	5546	5042	4526	6315	5295	176	1660	1000	4110	10	1	17032351	913	-17.75	0.86	12	5.52	-302.00	6203.00	6880	20221214	-22.09	4160	20231020	28.85	6600	-18.79	20230102	4160	28.85	20231020	6880	-22.09	20221214	4160	28.85	20231020	2.27	N	000220	1000	176 억	126540	N	N	2	N	N
57	20231122	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	5480	-80	5	-1.44	258933360	47107	0.58	5490	5540	5460	7220	3900	5560	5496.29	0.74	-2758	6566	6062	5546	5042	4526	6315	5295	176	1660	1000	4110	10	1	17032351	933	-18.15	0.88	12	0.28	-302.00	6203.00	6880	20221214	-20.35	4160	20231020	31.73	6600	-16.97	20230102	4160	31.73	20231020	6880	-20.35	20221214	4160	31.73	20231020	2.27	N	000220	1000	176 억	126540	N	N	2	N	N
58	20231121	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	5560	470	2	9.23	45742548940	8062358	231.85	5100	6050	5030	6610	3570	5090	5673.77	1.03	-36189	5950	5520	5170	4740	4390	5735	4955	176	1520	1000	3760	10	1	17032351	947	-18.41	0.90	12	47.34	-302.00	6203.00	6880	20221214	-19.19	4160	20231020	33.65	6600	-15.76	20230102	4160	33.65	20231020	6880	-19.19	20221214	4160	33.65	20231020	2.25	N	000220	1000	176 억	175237	N	N	2	N	N
59	20231121	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	5620	530	2	10.41	44184140530	7783293	223.82	5100	6050	5030	6610	3570	5090	5676.95	1.03	-33596	5950	5520	5170	4740	4390	5735	4955	176	1520	1000	3760	10	1	17032351	957	-18.61	0.91	12	45.70	-302.00	6203.00	6880	20221214	-18.31	4160	20231020	35.10	6600	-14.85	20230102	4160	35.10	20231020	6880	-18.31	20221214	4160	35.10	20231020	2.25	N	000220	1000	176 억	175237	N	N	9	N	N
60	20231121	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	5470	380	2	7.47	40102517640	7049133	202.71	5100	6050	5030	6610	3570	5090	5689.17	1.03	-34235	5950	5520	5170	4740	4390	5735	4955	176	1520	1000	3760	10	1	17032351	932	-18.11	0.88	12	41.39	-302.00	6203.00	6880	20221214	-20.49	4160	20231020	31.49	6600	-17.12	20230102	4160	31.49	20231020	6880	-20.49	20221214	4160	31.49	20231020	2.25	N	000220	1000	176 억	175237	N	N	9	N	N
61	20231121	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	6030	940	2	18.47	22790359100	4038815	116.14	5100	6050	5030	6610	3570	5090	5643.11	1.03	-4968	5950	5520	5170	4740	4390	5735	4955	176	1520	1000	3760	10	1	17032351	1027	-19.97	0.97	12	23.71	-302.00	6203.00	6880	20221214	-12.35	4160	20231020	44.95	6600	-8.64	20230102	4160	44.95	20231020	6880	-12.35	20221214	4160	44.95	20231020	2.25	N	000220	1000	176 억	175237	N	N	9	N	N
62	20231121	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	5170	80	2	1.57	3277450100	633554	18.22	5100	5300	5030	6610	3570	5090	5173.39	1.03	-2071	5950	5520	5170	4740	4390	5735	4955	176	1520	1000	3760	10	1	17032351	881	-17.12	0.83	12	3.72	-302.00	6203.00	6880	20221214	-24.85	4160	20231020	24.28	6600	-21.67	20230102	4160	24.28	20231020	6880	-24.85	20221214	4160	24.28	20231020	2.25	N	000220	1000	176 억	175237	N	N	9	N	N
63	20231121	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	110	2	2.16	2929142700	566570	16.29	5100	5300	5030	6610	3570	5090	5170.25	1.03	-5639	5950	5520	5170	4740	4390	5735	4955	176	1520	1000	3760	10	1	17032351	886	-17.22	0.84	12	3.33	-302.00	6203.00	6880	20221214	-24.42	4160	20231020	25.00	6600	-21.21	20230102	4160	25.00	20231020	6880	-24.42	20221214	4160	25.00	20231020	2.25	N	000220	1000	176 억	175237	N	N	9	N	N
64	20231121	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	5220	130	2	2.55	1810242020	352461	10.14	5100	5230	5030	6610	3570	5090	5136.28	1.03	-10229	5950	5520	5170	4740	4390	5735	4955	176	1520	1000	3760	10	1	17032351	889	-17.28	0.84	12	2.07	-302.00	6203.00	6880	20221214	-24.13	4160	20231020	25.48	6600	-20.91	20230102	4160	25.48	20231020	6880	-24.13	20221214	4160	25.48	20231020	2.25	N	000220	1000	176 억	175237	N	N	9	N	N
65	20231121	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	5090	0	3	0.00	130175250	25546	0.73	5100	5110	5070	6610	3570	5090	5096.22	1.03	-5231	5950	5520	5170	4740	4390	5735	4955	176	1520	1000	3760	10	1	17032351	867	-16.85	0.82	12	0.15	-302.00	6203.00	6880	20221214	-26.02	4160	20231020	22.36	6600	-22.88	20230102	4160	22.36	20231020	6880	-26.02	20221214	4160	22.36	20231020	2.25	N	000220	1000	176 억	175237	N	N	9	N	N
66	20231120	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	5090	260	2	5.38	18273388390	3460366	5793.83	4925	5600	4820	6270	3385	4830	5280.95	1.04	-5017	4960	4895	4830	4765	4700	4927	4797	176	1440	1000	3570	10	1	17032351	867	-16.85	0.82	12	20.32	-302.00	6203.00	6880	20221214	-26.02	4160	20231020	22.36	6600	-22.88	20230102	4160	22.36	20231020	6880	-26.02	20221214	4160	22.36	20231020	2.19	N	000220	1000	176 억	176807	N	N	9	N	N
67	20231120	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	5040	210	2	4.35	17920434320	3390893	5677.51	4925	5600	4820	6270	3385	4830	5284.87	1.04	912	4960	4895	4830	4765	4700	4927	4797	176	1440	1000	3570	10	1	17032351	858	-16.69	0.81	12	19.91	-302.00	6203.00	6880	20221214	-26.74	4160	20231020	21.15	6600	-23.64	20230102	4160	21.15	20231020	6880	-26.74	20221214	4160	21.15	20231020	2.19	N	000220	1000	176 억	176807	N	N	8	N	N
68	20231120	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	5250	420	2	8.70	16203183130	3054382	5114.08	4925	5600	4820	6270	3385	4830	5304.90	1.04	-43585	4960	4895	4830	4765	4700	4927	4797	176	1440	1000	3570	10	1	17032351	894	-17.38	0.85	12	17.93	-302.00	6203.00	6880	20221214	-23.69	4160	20231020	26.20	6600	-20.45	20230102	4160	26.20	20231020	6880	-23.69	20221214	4160	26.20	20231020	2.19	N	000220	1000	176 억	176807	N	N	8	N	N
69	20231120	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	5260	430	2	8.90	13047152030	2455956	4112.11	4925	5600	4820	6270	3385	4830	5312.45	1.04	-44778	4960	4895	4830	4765	4700	4927	4797	176	1440	1000	3570	10	1	17032351	896	-17.42	0.85	12	14.42	-302.00	6203.00	6880	20221214	-23.55	4160	20231020	26.44	6600	-20.30	20230102	4160	26.44	20231020	6880	-23.55	20221214	4160	26.44	20231020	2.19	N	000220	1000	176 억	176807	N	N	8	N	N
70	20231120	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	5190	360	2	7.45	4510895770	878954	1471.67	4925	5300	4820	6270	3385	4830	5132.12	1.04	11304	4960	4895	4830	4765	4700	4927	4797	176	1440	1000	3570	10	1	17032351	884	-17.19	0.84	12	5.16	-302.00	6203.00	6880	20221214	-24.56	4160	20231020	24.76	6600	-21.36	20230102	4160	24.76	20231020	6880	-24.56	20221214	4160	24.76	20231020	2.19	N	000220	1000	176 억	176807	N	N	8	N	N
71	20231120	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	5160	330	2	6.83	1577374180	312762	523.67	4925	5170	4820	6270	3385	4830	5043.37	1.04	7923	4960	4895	4830	4765	4700	4927	4797	176	1440	1000	3570	10	1	17032351	879	-17.09	0.83	12	1.84	-302.00	6203.00	6880	20221214	-25.00	4160	20231020	24.04	6600	-21.82	20230102	4160	24.04	20231020	6880	-25.00	20221214	4160	24.04	20231020	2.19	N	000220	1000	176 억	176807	N	N	8	N	N
72	20231120	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	5090	260	2	5.38	981927630	196099	328.34	4925	5100	4820	6270	3385	4830	5007.31	1.04	2146	4960	4895	4830	4765	4700	4927	4797	176	1440	1000	3570	10	1	17032351	867	-16.85	0.82	12	1.15	-302.00	6203.00	6880	20221214	-26.02	4160	20231020	22.36	6600	-22.88	20230102	4160	22.36	20231020	6880	-26.02	20221214	4160	22.36	20231020	2.19	N	000220	1000	176 억	176807	N	N	8	N	N
73	20231120	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4855	25	2	0.52	93449060	19070	31.93	4925	4930	4830	6270	3385	4830	4900.32	1.04	-12341	4960	4895	4830	4765	4700	4927	4797	176	1440	1000	3570	5	1	17032351	827	-16.08	0.78	12	0.11	-302.00	6203.00	6880	20221214	-29.43	4160	20231020	16.71	6600	-26.44	20230102	4160	16.71	20231020	6880	-29.43	20221214	4160	16.71	20231020	2.19	N	000220	1000	176 억	176807	N	N	8	N	N
74	20231117	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4830	-30	5	-0.62	285335470	59335	45.83	4815	4895	4765	6310	3405	4860	4808.88	1.10	-11392	5083	4971	4818	4706	4553	5027	4762	176	1450	1000	3590	5	1	17032351	823	-15.99	0.78	12	0.35	-302.00	6203.00	6880	20221214	-29.80	4160	20231020	16.11	6600	-26.82	20230102	4160	16.11	20231020	6880	-29.80	20221214	4160	16.11	20231020	2.19	N	000220	1000	176 억	188072	N	N	8	N	N
75	20231117	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4805	-55	5	-1.13	234922600	48865	37.75	4815	4895	4765	6310	3405	4860	4807.58	1.10	-9539	5083	4971	4818	4706	4553	5027	4762	176	1450	1000	3590	5	1	17032351	818	-15.91	0.77	12	0.29	-302.00	6203.00	6880	20221214	-30.16	4160	20231020	15.50	6600	-27.20	20230102	4160	15.50	20231020	6880	-30.16	20221214	4160	15.50	20231020	2.19	N	000220	1000	176 억	188072	N	N	0	N	N
76	20231117	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4840	-20	5	-0.41	198010000	41223	31.84	4815	4895	4765	6310	3405	4860	4803.39	1.10	-9118	5083	4971	4818	4706	4553	5027	4762	176	1450	1000	3590	5	1	17032351	824	-16.03	0.78	12	0.24	-302.00	6203.00	6880	20221214	-29.65	4160	20231020	16.35	6600	-26.67	20230102	4160	16.35	20231020	6880	-29.65	20221214	4160	16.35	20231020	2.19	N	000220	1000	176 억	188072	N	N	0	N	N
77	20231117	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4800	-60	5	-1.23	175866485	36625	28.29	4815	4895	4765	6310	3405	4860	4801.82	1.10	-8692	5083	4971	4818	4706	4553	5027	4762	176	1450	1000	3590	5	1	17032351	818	-15.89	0.77	12	0.22	-302.00	6203.00	6880	20221214	-30.23	4160	20231020	15.38	6600	-27.27	20230102	4160	15.38	20231020	6880	-30.23	20221214	4160	15.38	20231020	2.19	N	000220	1000	176 억	188072	N	N	0	N	N
78	20231117	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4785	-75	5	-1.54	142865185	29736	22.97	4815	4895	4765	6310	3405	4860	4804.45	1.10	-8073	5083	4971	4818	4706	4553	5027	4762	176	1450	1000	3590	5	1	17032351	815	-15.84	0.77	12	0.17	-302.00	6203.00	6880	20221214	-30.45	4160	20231020	15.02	6600	-27.50	20230102	4160	15.02	20231020	6880	-30.45	20221214	4160	15.02	20231020	2.19	N	000220	1000	176 억	188072	N	N	0	N	N
79	20231117	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4800	-60	5	-1.23	130982535	27250	21.05	4815	4895	4765	6310	3405	4860	4806.70	1.10	-7019	5083	4971	4818	4706	4553	5027	4762	176	1450	1000	3590	5	1	17032351	818	-15.89	0.77	12	0.16	-302.00	6203.00	6880	20221214	-30.23	4160	20231020	15.38	6600	-27.27	20230102	4160	15.38	20231020	6880	-30.23	20221214	4160	15.38	20231020	2.19	N	000220	1000	176 억	188072	N	N	0	N	N
80	20231117	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4805	-55	5	-1.13	100582750	20906	16.15	4815	4895	4765	6310	3405	4860	4811.19	1.10	-6812	5083	4971	4818	4706	4553	5027	4762	176	1450	1000	3590	5	1	17032351	818	-15.91	0.77	12	0.12	-302.00	6203.00	6880	20221214	-30.16	4160	20231020	15.50	6600	-27.20	20230102	4160	15.50	20231020	6880	-30.16	20221214	4160	15.50	20231020	2.19	N	000220	1000	176 억	188072	N	N	0	N	N
81	20231117	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4835	-25	5	-0.51	3192530	663	0.51	4815	4835	4815	6310	3405	4860	4815.28	1.10	-138	5083	4971	4818	4706	4553	5027	4762	176	1450	1000	3590	5	1	17032351	824	-16.01	0.78	12	0.00	-302.00	6203.00	6880	20221214	-29.72	4160	20231020	16.23	6600	-26.74	20230102	4160	16.23	20231020	6880	-29.72	20221214	4160	16.23	20231020	2.19	N	000220	1000	176 억	188072	N	N	0	N	N
82	20231116	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4855	165	2	3.52	569953495	118001	317.05	4690	4930	4665	6090	3285	4690	4830.07	1.08	-115	4763	4726	4693	4656	4623	4710	4640	176	1400	1000	3470	5	1	17032351	827	-16.08	0.78	12	0.69	-302.00	6203.00	6880	20221214	-29.43	4160	20231020	16.71	6600	-26.44	20230102	4160	16.71	20231020	6880	-29.43	20221214	4160	16.71	20231020	2.21	N	000220	1000	176 억	184355	N	N	0	N	N
83	20231116	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4765	75	2	1.60	148094745	31262	83.99	4690	4780	4665	6090	3285	4690	4737.21	1.08	-21	4763	4726	4693	4656	4623	4710	4640	176	1400	1000	3470	5	1	17032351	812	-15.78	0.77	12	0.18	-302.00	6203.00	6880	20221214	-30.74	4160	20231020	14.54	6600	-27.80	20230102	4160	14.54	20231020	6880	-30.74	20221214	4160	14.54	20231020	2.21	N	000220	1000	176 억	184355	N	N	0	N	N
84	20231116	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4755	65	2	1.39	97263705	20601	55.35	4690	4775	4665	6090	3285	4690	4721.31	1.08	-208	4763	4726	4693	4656	4623	4710	4640	176	1400	1000	3470	5	1	17032351	810	-15.75	0.77	12	0.12	-302.00	6203.00	6880	20221214	-30.89	4160	20231020	14.30	6600	-27.95	20230102	4160	14.30	20231020	6880	-30.89	20221214	4160	14.30	20231020	2.21	N	000220	1000	176 억	184355	N	N	0	N	N
85	20231116	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4760	70	2	1.49	76837695	16295	43.78	4690	4775	4665	6090	3285	4690	4715.42	1.08	-95	4763	4726	4693	4656	4623	4710	4640	176	1400	1000	3470	5	1	17032351	811	-15.76	0.77	12	0.10	-302.00	6203.00	6880	20221214	-30.81	4160	20231020	14.42	6600	-27.88	20230102	4160	14.42	20231020	6880	-30.81	20221214	4160	14.42	20231020	2.21	N	000220	1000	176 억	184355	N	N	0	N	N
86	20231116	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4720	30	2	0.64	42522325	9057	24.33	4690	4720	4665	6090	3285	4690	4694.97	1.08	388	4763	4726	4693	4656	4623	4710	4640	176	1400	1000	3470	5	1	17032351	804	-15.63	0.76	12	0.05	-302.00	6203.00	6880	20221214	-31.40	4160	20231020	13.46	6600	-28.48	20230102	4160	13.46	20231020	6880	-31.40	20221214	4160	13.46	20231020	2.21	N	000220	1000	176 억	184355	N	N	0	N	N
87	20231116	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4700	10	2	0.21	28639035	6103	16.40	4690	4720	4665	6090	3285	4690	4692.62	1.08	-399	4763	4726	4693	4656	4623	4710	4640	176	1400	1000	3470	5	1	17032351	801	-15.56	0.76	12	0.04	-302.00	6203.00	6880	20221214	-31.69	4160	20231020	12.98	6600	-28.79	20230102	4160	12.98	20231020	6880	-31.69	20221214	4160	12.98	20231020	2.21	N	000220	1000	176 억	184355	N	N	0	N	N
88	20231116	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4715	25	2	0.53	956835	204	0.55	4690	4715	4690	6090	3285	4690	4690.37	1.08	0	4763	4726	4693	4656	4623	4710	4640	176	1400	1000	3470	5	1	17032351	803	-15.61	0.76	12	0.00	-302.00	6203.00	6880	20221214	-31.47	4160	20231020	13.34	6600	-28.56	20230102	4160	13.34	20231020	6880	-31.47	20221214	4160	13.34	20231020	2.21	N	000220	1000	176 억	184355	N	N	0	N	N
89	20231116	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4690	0	3	0.00	0	0	0.00	0	0	0	6090	3285	4690	0.00	1.08	0	4763	4726	4693	4656	4623	4710	4640	176	1400	1000	3470	5	1	17032351	799	-15.53	0.76	12	0.00	-302.00	6203.00	6880	20221214	-31.83	4160	20231020	12.74	6600	-28.94	20230102	4160	12.74	20231020	6880	-31.83	20221214	4160	12.74	20231020	2.21	N	000220	1000	176 억	184355	N	N	0	N	N
90	20231115	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4690	-5	5	-0.11	174171440	37098	53.25	4730	4730	4660	6100	3290	4695	4695.04	1.02	11007	4861	4777	4646	4562	4431	4820	4605	176	1405	1000	3470	5	1	17032351	799	-15.53	0.76	12	0.22	-302.00	6203.00	6880	20221214	-31.83	4160	20231020	12.74	6600	-28.94	20230102	4160	12.74	20231020	6880	-31.83	20221214	4160	12.74	20231020	2.15	N	000220	1000	176 억	173563	N	N	10	N	N
91	20231115	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4705	10	2	0.21	159348010	33940	48.72	4730	4730	4660	6100	3290	4695	4694.99	1.02	9845	4861	4777	4646	4562	4431	4820	4605	176	1405	1000	3470	5	1	17032351	801	-15.58	0.76	12	0.20	-302.00	6203.00	6880	20221214	-31.61	4160	20231020	13.10	6600	-28.71	20230102	4160	13.10	20231020	6880	-31.61	20221214	4160	13.10	20231020	2.15	N	000220	1000	176 억	173563	N	N	10	N	N
92	20231115	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4695	0	3	0.00	131910615	28096	40.33	4730	4730	4660	6100	3290	4695	4695.00	1.02	6464	4861	4777	4646	4562	4431	4820	4605	176	1405	1000	3470	5	1	17032351	800	-15.55	0.76	12	0.16	-302.00	6203.00	6880	20221214	-31.76	4160	20231020	12.86	6600	-28.86	20230102	4160	12.86	20231020	6880	-31.76	20221214	4160	12.86	20231020	2.15	N	000220	1000	176 억	173563	N	N	10	N	N
93	20231115	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4700	5	2	0.11	117794320	25089	36.01	4730	4730	4660	6100	3290	4695	4695.06	1.02	4756	4861	4777	4646	4562	4431	4820	4605	176	1405	1000	3470	5	1	17032351	801	-15.56	0.76	12	0.15	-302.00	6203.00	6880	20221214	-31.69	4160	20231020	12.98	6600	-28.79	20230102	4160	12.98	20231020	6880	-31.69	20221214	4160	12.98	20231020	2.15	N	000220	1000	176 억	173563	N	N	10	N	N
94	20231115	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	4695	0	3	0.00	108815785	23176	33.27	4730	4730	4660	6100	3290	4695	4695.20	1.02	4117	4861	4777	4646	4562	4431	4820	4605	176	1405	1000	3470	5	1	17032351	800	-15.55	0.76	12	0.14	-302.00	6203.00	6880	20221214	-31.76	4160	20231020	12.86	6600	-28.86	20230102	4160	12.86	20231020	6880	-31.76	20221214	4160	12.86	20231020	2.15	N	000220	1000	176 억	173563	N	N	10	N	N
95	20231115	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	4730	35	2	0.75	97954375	20865	29.95	4730	4730	4660	6100	3290	4695	4694.66	1.02	2523	4861	4777	4646	4562	4431	4820	4605	176	1405	1000	3470	5	1	17032351	806	-15.66	0.76	12	0.12	-302.00	6203.00	6880	20221214	-31.25	4160	20231020	13.70	6600	-28.33	20230102	4160	13.70	20231020	6880	-31.25	20221214	4160	13.70	20231020	2.15	N	000220	1000	176 억	173563	N	N	10	N	N
96	20231115	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4700	5	2	0.11	56616525	12080	17.34	4730	4730	4660	6100	3290	4695	4685.96	1.02	2094	4861	4777	4646	4562	4431	4820	4605	176	1405	1000	3470	5	1	17032351	801	-15.56	0.76	12	0.07	-302.00	6203.00	6880	20221214	-31.69	4160	20231020	12.98	6600	-28.79	20230102	4160	12.98	20231020	6880	-31.69	20221214	4160	12.98	20231020	2.15	N	000220	1000	176 억	173563	N	N	10	N	N
97	20231115	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4730	35	2	0.75	11095080	2354	3.38	4730	4730	4730	6100	3290	4695	4730.00	1.02	-202	4861	4777	4646	4562	4431	4820	4605	176	1405	1000	3470	5	1	17032351	806	-15.66	0.76	12	0.01	-302.00	6203.00	6880	20221214	-31.25	4160	20231020	13.70	6600	-28.33	20230102	4160	13.70	20231020	6880	-31.25	20221214	4160	13.70	20231020	2.15	N	000220	1000	176 억	173563	N	N	10	N	N
98	20231114	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4695	165	2	3.64	324384675	69454	53.15	4515	4730	4515	5880	3175	4530	4670.28	0.87	22790	4896	4712	4586	4402	4276	4650	4340	176	1350	1000	3350	5	1	17032351	800	-15.55	0.76	12	0.41	-302.00	6203.00	6880	20221214	-31.76	4160	20231020	12.86	6600	-28.86	20230102	4160	12.86	20231020	6880	-31.76	20221214	4160	12.86	20231020	2.35	N	000220	1000	176 억	148089	N	N	10	N	N
99	20231114	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4710	180	2	3.97	288512870	61817	47.30	4515	4730	4515	5880	3175	4530	4667.21	0.87	20436	4896	4712	4586	4402	4276	4650	4340	176	1350	1000	3350	5	1	17032351	802	-15.60	0.76	12	0.36	-302.00	6203.00	6880	20221214	-31.54	4160	20231020	13.22	6600	-28.64	20230102	4160	13.22	20231020	6880	-31.54	20221214	4160	13.22	20231020	2.35	N	000220	1000	176 억	148089	N	N	9	N	N
100	20231114	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4720	190	2	4.19	255922795	54851	41.97	4515	4730	4515	5880	3175	4530	4665.78	0.87	18957	4896	4712	4586	4402	4276	4650	4340	176	1350	1000	3350	5	1	17032351	804	-15.63	0.76	12	0.32	-302.00	6203.00	6880	20221214	-31.40	4160	20231020	13.46	6600	-28.48	20230102	4160	13.46	20231020	6880	-31.40	20221214	4160	13.46	20231020	2.35	N	000220	1000	176 억	148089	N	N	9	N	N
101	20231114	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4690	160	2	3.53	198321330	42534	32.55	4515	4730	4515	5880	3175	4530	4662.65	0.87	16816	4896	4712	4586	4402	4276	4650	4340	176	1350	1000	3350	5	1	17032351	799	-15.53	0.76	12	0.25	-302.00	6203.00	6880	20221214	-31.83	4160	20231020	12.74	6600	-28.94	20230102	4160	12.74	20231020	6880	-31.83	20221214	4160	12.74	20231020	2.35	N	000220	1000	176 억	148089	N	N	9	N	N
102	20231114	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4695	165	2	3.64	152588540	32771	25.08	4515	4730	4515	5880	3175	4530	4656.21	0.87	13273	4896	4712	4586	4402	4276	4650	4340	176	1350	1000	3350	5	1	17032351	800	-15.55	0.76	12	0.19	-302.00	6203.00	6880	20221214	-31.76	4160	20231020	12.86	6600	-28.86	20230102	4160	12.86	20231020	6880	-31.76	20221214	4160	12.86	20231020	2.35	N	000220	1000	176 억	148089	N	N	9	N	N
103	20231114	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4685	155	2	3.42	101063970	21791	16.67	4515	4695	4515	5880	3175	4530	4637.88	0.87	10430	4896	4712	4586	4402	4276	4650	4340	176	1350	1000	3350	5	1	17032351	798	-15.51	0.76	12	0.13	-302.00	6203.00	6880	20221214	-31.90	4160	20231020	12.62	6600	-29.02	20230102	4160	12.62	20231020	6880	-31.90	20221214	4160	12.62	20231020	2.35	N	000220	1000	176 억	148089	N	N	9	N	N
104	20231114	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4650	120	2	2.65	64468660	13955	10.68	4515	4665	4515	5880	3175	4530	4619.75	0.87	7796	4896	4712	4586	4402	4276	4650	4340	176	1350	1000	3350	5	1	17032351	792	-15.40	0.75	12	0.08	-302.00	6203.00	6880	20221214	-32.41	4160	20231020	11.78	6600	-29.55	20230102	4160	11.78	20231020	6880	-32.41	20221214	4160	11.78	20231020	2.35	N	000220	1000	176 억	148089	N	N	9	N	N
105	20231114	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4555	25	2	0.55	3770065	835	0.64	4515	4555	4515	5880	3175	4530	4515.05	0.87	-130	4896	4712	4586	4402	4276	4650	4340	176	1350	1000	3350	5	1	17032351	776	-15.08	0.73	12	0.00	-302.00	6203.00	6880	20221214	-33.79	4160	20231020	9.50	6600	-30.98	20230102	4160	9.50	20231020	6880	-33.79	20221214	4160	9.50	20231020	2.35	N	000220	1000	176 억	148089	N	N	9	N	N
106	20231113	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4530	-135	5	-2.89	600374050	129664	24.66	4705	4770	4460	6060	3270	4665	4630.35	0.86	-825	5141	4902	4746	4507	4351	5022	4627	176	1395	1000	3450	5	1	17032351	772	-15.00	0.73	12	0.76	-302.00	6203.00	6880	20221214	-34.16	4160	20231020	8.89	6600	-31.36	20230102	4160	8.89	20231020	6880	-34.16	20221214	4160	8.89	20231020	2.34	N	000220	1000	176 억	146376	N	N	9	N	N
107	20231113	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4540	-125	5	-2.68	561662760	121123	23.03	4705	4770	4460	6060	3270	4665	4637.13	0.86	-1624	5141	4902	4746	4507	4351	5022	4627	176	1395	1000	3450	5	1	17032351	773	-15.03	0.73	12	0.71	-302.00	6203.00	6880	20221214	-34.01	4160	20231020	9.13	6600	-31.21	20230102	4160	9.13	20231020	6880	-34.01	20221214	4160	9.13	20231020	2.34	N	000220	1000	176 억	146376	N	N	3	N	N
108	20231113	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4540	-125	5	-2.68	523960645	112839	21.46	4705	4770	4460	6060	3270	4665	4643.44	0.86	-1471	5141	4902	4746	4507	4351	5022	4627	176	1395	1000	3450	5	1	17032351	773	-15.03	0.73	12	0.66	-302.00	6203.00	6880	20221214	-34.01	4160	20231020	9.13	6600	-31.21	20230102	4160	9.13	20231020	6880	-34.01	20221214	4160	9.13	20231020	2.34	N	000220	1000	176 억	146376	N	N	3	N	N
109	20231113	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4575	-90	5	-1.93	487651305	104855	19.94	4705	4770	4460	6060	3270	4665	4650.72	0.86	-484	5141	4902	4746	4507	4351	5022	4627	176	1395	1000	3450	5	1	17032351	779	-15.15	0.74	12	0.62	-302.00	6203.00	6880	20221214	-33.50	4160	20231020	9.98	6600	-30.68	20230102	4160	9.98	20231020	6880	-33.50	20221214	4160	9.98	20231020	2.34	N	000220	1000	176 억	146376	N	N	3	N	N
110	20231113	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	4645	-20	5	-0.43	294432030	62504	11.89	4705	4770	4645	6060	3270	4665	4710.61	0.86	-8085	5141	4902	4746	4507	4351	5022	4627	176	1395	1000	3450	5	1	17032351	791	-15.38	0.75	12	0.37	-302.00	6203.00	6880	20221214	-32.49	4160	20231020	11.66	6600	-29.62	20230102	4160	11.66	20231020	6880	-32.49	20221214	4160	11.66	20231020	2.34	N	000220	1000	176 억	146376	N	N	3	N	N
111	20231113	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	4715	50	2	1.07	215129585	45571	8.67	4705	4770	4685	6060	3270	4665	4720.76	0.86	-2241	5141	4902	4746	4507	4351	5022	4627	176	1395	1000	3450	5	1	17032351	803	-15.61	0.76	12	0.27	-302.00	6203.00	6880	20221214	-31.47	4160	20231020	13.34	6600	-28.56	20230102	4160	13.34	20231020	6880	-31.47	20221214	4160	13.34	20231020	2.34	N	000220	1000	176 억	146376	N	N	3	N	N
112	20231113	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4735	70	2	1.50	146568535	31073	5.91	4705	4770	4685	6060	3270	4665	4716.91	0.86	6819	5141	4902	4746	4507	4351	5022	4627	176	1395	1000	3450	5	1	17032351	806	-15.68	0.76	12	0.18	-302.00	6203.00	6880	20221214	-31.18	4160	20231020	13.82	6600	-28.26	20230102	4160	13.82	20231020	6880	-31.18	20221214	4160	13.82	20231020	2.34	N	000220	1000	176 억	146376	N	N	3	N	N
113	20231113	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4715	50	2	1.07	20012985	4253	0.81	4705	4715	4705	6060	3270	4665	4705.62	0.86	-734	5141	4902	4746	4507	4351	5022	4627	176	1395	1000	3450	5	1	17032351	803	-15.61	0.76	12	0.02	-302.00	6203.00	6880	20221214	-31.47	4160	20231020	13.34	6600	-28.56	20230102	4160	13.34	20231020	6880	-31.47	20221214	4160	13.34	20231020	2.34	N	000220	1000	176 억	146376	N	N	3	N	N
114	20231110	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4665	75	2	1.63	2507816550	525541	600.65	4590	4985	4590	5960	3215	4590	4771.88	1.04	-31460	4833	4711	4623	4501	4413	4667	4457	176	1370	1000	3390	5	1	17032351	795	-15.45	0.75	12	3.09	-302.00	6203.00	6880	20221214	-32.19	4160	20231020	12.14	6600	-29.32	20230102	4160	12.14	20231020	6880	-32.19	20221214	4160	12.14	20231020	2.34	N	000220	1000	176 억	177256	N	N	3	N	N
115	20231110	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4700	110	2	2.40	2429489610	508778	581.49	4590	4985	4590	5960	3215	4590	4775.15	1.04	-34531	4833	4711	4623	4501	4413	4667	4457	176	1370	1000	3390	5	1	17032351	801	-15.56	0.76	12	2.99	-302.00	6203.00	6880	20221214	-31.69	4160	20231020	12.98	6600	-28.79	20230102	4160	12.98	20231020	6880	-31.69	20221214	4160	12.98	20231020	2.34	N	000220	1000	176 억	177256	N	N	6	N	N
116	20231110	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	4670	80	2	1.74	2277912315	476651	544.77	4590	4985	4590	5960	3215	4590	4778.99	1.04	-30216	4833	4711	4623	4501	4413	4667	4457	176	1370	1000	3390	5	1	17032351	795	-15.46	0.75	12	2.80	-302.00	6203.00	6880	20221214	-32.12	4160	20231020	12.26	6600	-29.24	20230102	4160	12.26	20231020	6880	-32.12	20221214	4160	12.26	20231020	2.34	N	000220	1000	176 억	177256	N	N	6	N	N
117	20231110	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4680	90	2	1.96	2119500645	442725	505.99	4590	4985	4590	5960	3215	4590	4787.40	1.04	-20281	4833	4711	4623	4501	4413	4667	4457	176	1370	1000	3390	5	1	17032351	797	-15.50	0.75	12	2.60	-302.00	6203.00	6880	20221214	-31.98	4160	20231020	12.50	6600	-29.09	20230102	4160	12.50	20231020	6880	-31.98	20221214	4160	12.50	20231020	2.34	N	000220	1000	176 억	177256	N	N	6	N	N
118	20231110	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	4725	135	2	2.94	2035814810	424831	485.54	4590	4985	4590	5960	3215	4590	4792.06	1.04	-21265	4833	4711	4623	4501	4413	4667	4457	176	1370	1000	3390	5	1	17032351	805	-15.65	0.76	12	2.49	-302.00	6203.00	6880	20221214	-31.32	4160	20231020	13.58	6600	-28.41	20230102	4160	13.58	20231020	6880	-31.32	20221214	4160	13.58	20231020	2.34	N	000220	1000	176 억	177256	N	N	6	N	N
119	20231110	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4755	165	2	3.59	1939125580	404383	462.17	4590	4985	4590	5960	3215	4590	4795.27	1.04	-22130	4833	4711	4623	4501	4413	4667	4457	176	1370	1000	3390	5	1	17032351	810	-15.75	0.77	12	2.37	-302.00	6203.00	6880	20221214	-30.89	4160	20231020	14.30	6600	-27.95	20230102	4160	14.30	20231020	6880	-30.89	20221214	4160	14.30	20231020	2.34	N	000220	1000	176 억	177256	N	N	6	N	N
120	20231110	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4670	80	2	1.74	1442419450	300319	343.24	4590	4985	4590	5960	3215	4590	4802.96	1.04	-20860	4833	4711	4623	4501	4413	4667	4457	176	1370	1000	3390	5	1	17032351	795	-15.46	0.75	12	1.76	-302.00	6203.00	6880	20221214	-32.12	4160	20231020	12.26	6600	-29.24	20230102	4160	12.26	20231020	6880	-32.12	20221214	4160	12.26	20231020	2.34	N	000220	1000	176 억	177256	N	N	6	N	N
121	20231110	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4615	25	2	0.54	4700185	1024	1.17	4590	4615	4590	5960	3215	4590	4590.02	1.04	-210	4833	4711	4623	4501	4413	4667	4457	176	1370	1000	3390	5	1	17032351	786	-15.28	0.74	12	0.01	-302.00	6203.00	6880	20221214	-32.92	4160	20231020	10.94	6600	-30.08	20230102	4160	10.94	20231020	6880	-32.92	20221214	4160	10.94	20231020	2.34	N	000220	1000	176 억	177256	N	N	6	N	N
122	20231109	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4590	-75	5	-1.61	390408945	84754	66.79	4665	4745	4535	6060	3270	4665	4606.48	0.99	7551	4795	4730	4675	4610	4555	4762	4642	176	1395	1000	3450	5	1	17032351	782	-15.20	0.74	12	0.50	-302.00	6203.00	6880	20221214	-33.28	4160	20231020	10.34	6600	-30.45	20230102	4160	10.34	20231020	6880	-33.28	20221214	4160	10.34	20231020	2.32	N	000220	1000	176 억	168504	N	N	6	N	N
123	20231109	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4605	-60	5	-1.29	349095005	75717	59.66	4665	4745	4535	6060	3270	4665	4610.52	0.99	6712	4795	4730	4675	4610	4555	4762	4642	176	1395	1000	3450	5	1	17032351	784	-15.25	0.74	12	0.44	-302.00	6203.00	6880	20221214	-33.07	4160	20231020	10.70	6600	-30.23	20230102	4160	10.70	20231020	6880	-33.07	20221214	4160	10.70	20231020	2.32	N	000220	1000	176 억	168504	N	N	1	N	N
124	20231109	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4595	-70	5	-1.50	303280525	65741	51.80	4665	4745	4535	6060	3270	4665	4613.26	0.99	6607	4795	4730	4675	4610	4555	4762	4642	176	1395	1000	3450	5	1	17032351	783	-15.22	0.74	12	0.39	-302.00	6203.00	6880	20221214	-33.21	4160	20231020	10.46	6600	-30.38	20230102	4160	10.46	20231020	6880	-33.21	20221214	4160	10.46	20231020	2.32	N	000220	1000	176 억	168504	N	N	1	N	N
125	20231109	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4550	-115	5	-2.47	280374230	60731	47.86	4665	4745	4545	6060	3270	4665	4616.66	0.99	4301	4795	4730	4675	4610	4555	4762	4642	176	1395	1000	3450	5	1	17032351	775	-15.07	0.73	12	0.36	-302.00	6203.00	6880	20221214	-33.87	4160	20231020	9.38	6600	-31.06	20230102	4160	9.38	20231020	6880	-33.87	20221214	4160	9.38	20231020	2.32	N	000220	1000	176 억	168504	N	N	1	N	N
126	20231109	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	4620	-45	5	-0.96	180048300	38824	30.59	4665	4745	4590	6060	3270	4665	4637.55	0.99	892	4795	4730	4675	4610	4555	4762	4642	176	1395	1000	3450	5	1	17032351	787	-15.30	0.74	12	0.23	-302.00	6203.00	6880	20221214	-32.85	4160	20231020	11.06	6600	-30.00	20230102	4160	11.06	20231020	6880	-32.85	20221214	4160	11.06	20231020	2.32	N	000220	1000	176 억	168504	N	N	1	N	N
127	20231109	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4605	-60	5	-1.29	162946445	35114	27.67	4665	4745	4590	6060	3270	4665	4640.50	0.99	317	4795	4730	4675	4610	4555	4762	4642	176	1395	1000	3450	5	1	17032351	784	-15.25	0.74	12	0.21	-302.00	6203.00	6880	20221214	-33.07	4160	20231020	10.70	6600	-30.23	20230102	4160	10.70	20231020	6880	-33.07	20221214	4160	10.70	20231020	2.32	N	000220	1000	176 억	168504	N	N	1	N	N
128	20231109	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4640	-25	5	-0.54	108883960	23373	18.42	4665	4745	4590	6060	3270	4665	4658.54	0.99	-2477	4795	4730	4675	4610	4555	4762	4642	176	1395	1000	3450	5	1	17032351	790	-15.36	0.75	12	0.14	-302.00	6203.00	6880	20221214	-32.56	4160	20231020	11.54	6600	-29.70	20230102	4160	11.54	20231020	6880	-32.56	20221214	4160	11.54	20231020	2.32	N	000220	1000	176 억	168504	N	N	1	N	N
129	20231109	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	4685	20	2	0.43	3167595	679	0.54	4665	4685	4665	6060	3270	4665	4665.09	0.99	0	4795	4730	4675	4610	4555	4762	4642	176	1395	1000	3450	5	1	17032351	798	-15.51	0.76	12	0.00	-302.00	6203.00	6880	20221214	-31.90	4160	20231020	12.62	6600	-29.02	20230102	4160	12.62	20231020	6880	-31.90	20221214	4160	12.62	20231020	2.32	N	000220	1000	176 억	168504	N	N	1	N	N
130	20231108	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4665	45	2	0.97	592038875	126301	9.64	4640	4740	4620	6000	3235	4620	4687.57	0.88	13585	5403	5011	4758	4366	4113	5207	4562	176	1380	1000	3410	5	1	17032351	795	-15.45	0.75	12	0.74	-302.00	6203.00	6880	20221214	-32.19	4160	20231020	12.14	6600	-29.32	20230102	4160	12.14	20231020	6880	-32.19	20221214	4160	12.14	20231020	2.28	N	000220	1000	176 억	150002	N	N	1	N	N
131	20231108	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4650	30	2	0.65	525340400	111953	8.54	4640	4740	4620	6000	3235	4620	4692.51	0.88	10278	5403	5011	4758	4366	4113	5207	4562	176	1380	1000	3410	5	1	17032351	792	-15.40	0.75	12	0.66	-302.00	6203.00	6880	20221214	-32.41	4160	20231020	11.78	6600	-29.55	20230102	4160	11.78	20231020	6880	-32.41	20221214	4160	11.78	20231020	2.28	N	000220	1000	176 억	150002	N	N	0	N	N
132	20231108	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	4680	60	2	1.30	487697595	103893	7.93	4640	4740	4620	6000	3235	4620	4694.23	0.88	10889	5403	5011	4758	4366	4113	5207	4562	176	1380	1000	3410	5	1	17032351	797	-15.50	0.75	12	0.61	-302.00	6203.00	6880	20221214	-31.98	4160	20231020	12.50	6600	-29.09	20230102	4160	12.50	20231020	6880	-31.98	20221214	4160	12.50	20231020	2.28	N	000220	1000	176 억	150002	N	N	0	N	N
133	20231108	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4690	70	2	1.52	450621670	95979	7.32	4640	4740	4620	6000	3235	4620	4695.00	0.88	11678	5403	5011	4758	4366	4113	5207	4562	176	1380	1000	3410	5	1	17032351	799	-15.53	0.76	12	0.56	-302.00	6203.00	6880	20221214	-31.83	4160	20231020	12.74	6600	-28.94	20230102	4160	12.74	20231020	6880	-31.83	20221214	4160	12.74	20231020	2.28	N	000220	1000	176 억	150002	N	N	0	N	N
134	20231108	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	4705	85	2	1.84	425383855	90597	6.91	4640	4740	4620	6000	3235	4620	4695.34	0.88	12088	5403	5011	4758	4366	4113	5207	4562	176	1380	1000	3410	5	1	17032351	801	-15.58	0.76	12	0.53	-302.00	6203.00	6880	20221214	-31.61	4160	20231020	13.10	6600	-28.71	20230102	4160	13.10	20231020	6880	-31.61	20221214	4160	13.10	20231020	2.28	N	000220	1000	176 억	150002	N	N	0	N	N
135	20231108	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	4685	65	2	1.41	381903270	81365	6.21	4640	4740	4620	6000	3235	4620	4693.71	0.88	12105	5403	5011	4758	4366	4113	5207	4562	176	1380	1000	3410	5	1	17032351	798	-15.51	0.76	12	0.48	-302.00	6203.00	6880	20221214	-31.90	4160	20231020	12.62	6600	-29.02	20230102	4160	12.62	20231020	6880	-31.90	20221214	4160	12.62	20231020	2.28	N	000220	1000	176 억	150002	N	N	0	N	N
136	20231108	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4720	100	2	2.16	294202010	62779	4.79	4640	4730	4620	6000	3235	4620	4686.31	0.88	11366	5403	5011	4758	4366	4113	5207	4562	176	1380	1000	3410	5	1	17032351	804	-15.63	0.76	12	0.37	-302.00	6203.00	6880	20221214	-31.40	4160	20231020	13.46	6600	-28.48	20230102	4160	13.46	20231020	6880	-31.40	20221214	4160	13.46	20231020	2.28	N	000220	1000	176 억	150002	N	N	0	N	N
137	20231108	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	4650	30	2	0.65	10778280	2323	0.18	4640	4650	4630	6000	3235	4620	4639.83	0.88	468	5403	5011	4758	4366	4113	5207	4562	176	1380	1000	3410	5	1	17032351	792	-15.40	0.75	12	0.01	-302.00	6203.00	6880	20221214	-32.41	4160	20231020	11.78	6600	-29.55	20230102	4160	11.78	20231020	6880	-32.41	20221214	4160	11.78	20231020	2.28	N	000220	1000	176 억	150002	N	N	0	N	N
138	20231107	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4620	90	2	1.99	6248641510	1305856	2289.53	4515	5150	4505	5880	3175	4530	4785.27	1.21	-46101	4633	4581	4523	4471	4413	4552	4442	176	1350	1000	3350	5	1	17032351	787	-15.30	0.74	12	7.67	-302.00	6203.00	6880	20221214	-32.85	4160	20231020	11.06	6600	-30.00	20230102	4160	11.06	20231020	6880	-32.85	20221214	4160	11.06	20231020	2.23	N	000220	1000	176 억	205962	N	N	1	N	N
139	20231107	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4625	95	2	2.10	6078505280	1269053	2225.00	4515	5150	4505	5880	3175	4530	4789.80	1.21	-56076	4633	4581	4523	4471	4413	4552	4442	176	1350	1000	3350	5	1	17032351	788	-15.31	0.75	12	7.45	-302.00	6203.00	6880	20221214	-32.78	4160	20231020	11.18	6600	-29.92	20230102	4160	11.18	20231020	6880	-32.78	20221214	4160	11.18	20231020	2.23	N	000220	1000	176 억	205962	N	N	1	N	N
140	20231107	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	4630	100	2	2.21	5653385585	1177056	2063.71	4515	5150	4505	5880	3175	4530	4802.99	1.21	-60674	4633	4581	4523	4471	4413	4552	4442	176	1350	1000	3350	5	1	17032351	789	-15.33	0.75	12	6.91	-302.00	6203.00	6880	20221214	-32.70	4160	20231020	11.30	6600	-29.85	20230102	4160	11.30	20231020	6880	-32.70	20221214	4160	11.30	20231020	2.23	N	000220	1000	176 억	205962	N	N	1	N	N
141	20231107	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	4615	85	2	1.88	2139013750	452175	792.79	4515	4950	4505	5880	3175	4530	4730.50	1.21	-35066	4633	4581	4523	4471	4413	4552	4442	176	1350	1000	3350	5	1	17032351	786	-15.28	0.74	12	2.65	-302.00	6203.00	6880	20221214	-32.92	4160	20231020	10.94	6600	-30.08	20230102	4160	10.94	20231020	6880	-32.92	20221214	4160	10.94	20231020	2.23	N	000220	1000	176 억	205962	N	N	1	N	N
142	20231107	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	4745	215	2	4.75	1555964925	326751	572.89	4515	4950	4505	5880	3175	4530	4761.93	1.21	-32231	4633	4581	4523	4471	4413	4552	4442	176	1350	1000	3350	5	1	17032351	808	-15.71	0.76	12	1.92	-302.00	6203.00	6880	20221214	-31.03	4160	20231020	14.06	6600	-28.11	20230102	4160	14.06	20231020	6880	-31.03	20221214	4160	14.06	20231020	2.23	N	000220	1000	176 억	205962	N	N	1	N	N
143	20231107	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4625	95	2	2.10	251860760	55005	96.44	4515	4660	4505	5880	3175	4530	4578.87	1.21	3022	4633	4581	4523	4471	4413	4552	4442	176	1350	1000	3350	5	1	17032351	788	-15.31	0.75	12	0.32	-302.00	6203.00	6880	20221214	-32.78	4160	20231020	11.18	6600	-29.92	20230102	4160	11.18	20231020	6880	-32.78	20221214	4160	11.18	20231020	2.23	N	000220	1000	176 억	205962	N	N	1	N	N
144	20231107	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4555	25	2	0.55	101749195	22309	39.11	4515	4595	4505	5880	3175	4530	4560.90	1.21	2804	4633	4581	4523	4471	4413	4552	4442	176	1350	1000	3350	5	1	17032351	776	-15.08	0.73	12	0.13	-302.00	6203.00	6880	20221214	-33.79	4160	20231020	9.50	6600	-30.98	20230102	4160	9.50	20231020	6880	-33.79	20221214	4160	9.50	20231020	2.23	N	000220	1000	176 억	205962	N	N	1	N	N
145	20231107	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	4535	5	2	0.11	1232765	273	0.48	4515	4535	4515	5880	3175	4530	4515.62	1.21	-24	4633	4581	4523	4471	4413	4552	4442	176	1350	1000	3350	5	1	17032351	772	-15.02	0.73	12	0.00	-302.00	6203.00	6880	20221214	-34.08	4160	20231020	9.01	6600	-31.29	20230102	4160	9.01	20231020	6880	-34.08	20221214	4160	9.01	20231020	2.23	N	000220	1000	176 억	205962	N	N	1	N	N
146	20231106	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4530	65	2	1.46	255242820	56736	95.40	4575	4575	4465	5800	3130	4465	4498.75	1.17	5310	4588	4526	4458	4396	4328	4557	4427	176	1335	1000	3300	5	1	17032351	772	-15.00	0.73	12	0.33	-302.00	6203.00	6880	20221214	-34.16	4160	20231020	8.89	6600	-31.36	20230102	4160	8.89	20231020	6880	-34.16	20221214	4160	8.89	20231020	2.23	N	000220	1000	176 억	200009	N	N	1	N	N
147	20231106	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	4515	50	2	1.12	228490950	50804	85.43	4575	4575	4465	5800	3130	4465	4497.50	1.17	4313	4588	4526	4458	4396	4328	4557	4427	176	1335	1000	3300	5	1	17032351	769	-14.95	0.73	12	0.30	-302.00	6203.00	6880	20221214	-34.38	4160	20231020	8.53	6600	-31.59	20230102	4160	8.53	20231020	6880	-34.38	20221214	4160	8.53	20231020	2.23	N	000220	1000	176 억	200009	N	N	0	N	N
148	20231106	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	4515	50	2	1.12	207391340	46128	77.56	4575	4575	4465	5800	3130	4465	4496.00	1.17	3272	4588	4526	4458	4396	4328	4557	4427	176	1335	1000	3300	5	1	17032351	769	-14.95	0.73	12	0.27	-302.00	6203.00	6880	20221214	-34.38	4160	20231020	8.53	6600	-31.59	20230102	4160	8.53	20231020	6880	-34.38	20221214	4160	8.53	20231020	2.23	N	000220	1000	176 억	200009	N	N	0	N	N
149	20231106	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	4495	30	2	0.67	186731910	41543	69.85	4575	4575	4465	5800	3130	4465	4494.91	1.17	2855	4588	4526	4458	4396	4328	4557	4427	176	1335	1000	3300	5	1	17032351	766	-14.88	0.72	12	0.24	-302.00	6203.00	6880	20221214	-34.67	4160	20231020	8.05	6600	-31.89	20230102	4160	8.05	20231020	6880	-34.67	20221214	4160	8.05	20231020	2.23	N	000220	1000	176 억	200009	N	N	0	N	N
150	20231106	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4475	10	2	0.22	151621375	33730	56.72	4575	4575	4465	5800	3130	4465	4495.15	1.17	506	4588	4526	4458	4396	4328	4557	4427	176	1335	1000	3300	5	1	17032351	762	-14.82	0.72	12	0.20	-302.00	6203.00	6880	20221214	-34.96	4160	20231020	7.57	6600	-32.20	20230102	4160	7.57	20231020	6880	-34.96	20221214	4160	7.57	20231020	2.23	N	000220	1000	176 억	200009	N	N	0	N	N
151	20231106	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4475	10	2	0.22	94597805	20977	35.27	4575	4575	4470	5800	3130	4465	4509.60	1.17	-597	4588	4526	4458	4396	4328	4557	4427	176	1335	1000	3300	5	1	17032351	762	-14.82	0.72	12	0.12	-302.00	6203.00	6880	20221214	-34.96	4160	20231020	7.57	6600	-32.20	20230102	4160	7.57	20231020	6880	-34.96	20221214	4160	7.57	20231020	2.23	N	000220	1000	176 억	200009	N	N	0	N	N
152	20231106	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	4530	65	2	1.46	58631735	12989	21.84	4575	4575	4470	5800	3130	4465	4513.95	1.17	-443	4588	4526	4458	4396	4328	4557	4427	176	1335	1000	3300	5	1	17032351	772	-15.00	0.73	12	0.08	-302.00	6203.00	6880	20221214	-34.16	4160	20231020	8.89	6600	-31.36	20230102	4160	8.89	20231020	6880	-34.16	20221214	4160	8.89	20231020	2.23	N	000220	1000	176 억	200009	N	N	0	N	N
153	20231106	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4505	40	2	0.90	7031870	1538	2.59	4575	4575	4505	5800	3130	4465	4572.09	1.17	-466	4588	4526	4458	4396	4328	4557	4427	176	1335	1000	3300	5	1	17032351	767	-14.92	0.73	12	0.01	-302.00	6203.00	6880	20221214	-34.52	4160	20231020	8.29	6600	-31.74	20230102	4160	8.29	20231020	6880	-34.52	20221214	4160	8.29	20231020	2.23	N	000220	1000	176 억	200009	N	N	0	N	N
154	20231103	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4465	45	2	1.02	262836470	58966	106.95	4430	4520	4390	5740	3095	4420	4457.38	1.08	16215	4516	4467	4426	4377	4336	4492	4402	176	1320	1000	3270	5	1	17032351	760	-14.78	0.72	12	0.35	-302.00	6203.00	6880	20221214	-35.10	4160	20231020	7.33	6600	-32.35	20230102	4160	7.33	20231020	6880	-35.10	20221214	4160	7.33	20231020	2.25	N	000220	1000	176 억	183796	N	N	0	N	N
155	20231103	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	80	2	1.81	231491495	51974	94.27	4430	4510	4390	5740	3095	4420	4453.99	1.08	14764	4516	4467	4426	4377	4336	4492	4402	176	1320	1000	3270	5	1	17032351	766	-14.90	0.73	12	0.31	-302.00	6203.00	6880	20221214	-34.59	4160	20231020	8.17	6600	-31.82	20230102	4160	8.17	20231020	6880	-34.59	20221214	4160	8.17	20231020	2.25	N	000220	1000	176 억	183796	N	N	0	N	N
156	20231103	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	4510	90	2	2.04	214891400	48281	87.57	4430	4510	4390	5740	3095	4420	4450.85	1.08	13125	4516	4467	4426	4377	4336	4492	4402	176	1320	1000	3270	5	1	17032351	768	-14.93	0.73	12	0.28	-302.00	6203.00	6880	20221214	-34.45	4160	20231020	8.41	6600	-31.67	20230102	4160	8.41	20231020	6880	-34.45	20221214	4160	8.41	20231020	2.25	N	000220	1000	176 억	183796	N	N	0	N	N
157	20231103	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	4460	40	2	0.90	196011635	44075	79.94	4430	4510	4390	5740	3095	4420	4447.23	1.08	11448	4516	4467	4426	4377	4336	4492	4402	176	1320	1000	3270	5	1	17032351	760	-14.77	0.72	12	0.26	-302.00	6203.00	6880	20221214	-35.17	4160	20231020	7.21	6600	-32.42	20230102	4160	7.21	20231020	6880	-35.17	20221214	4160	7.21	20231020	2.25	N	000220	1000	176 억	183796	N	N	0	N	N
158	20231103	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	4510	90	2	2.04	161072275	36261	65.77	4430	4510	4390	5740	3095	4420	4442.03	1.08	9571	4516	4467	4426	4377	4336	4492	4402	176	1320	1000	3270	5	1	17032351	768	-14.93	0.73	12	0.21	-302.00	6203.00	6880	20221214	-34.45	4160	20231020	8.41	6600	-31.67	20230102	4160	8.41	20231020	6880	-34.45	20221214	4160	8.41	20231020	2.25	N	000220	1000	176 억	183796	N	N	0	N	N
159	20231103	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4475	55	2	1.24	119303640	26949	48.88	4430	4485	4390	5740	3095	4420	4427.02	1.08	5585	4516	4467	4426	4377	4336	4492	4402	176	1320	1000	3270	5	1	17032351	762	-14.82	0.72	12	0.16	-302.00	6203.00	6880	20221214	-34.96	4160	20231020	7.57	6600	-32.20	20230102	4160	7.57	20231020	6880	-34.96	20221214	4160	7.57	20231020	2.25	N	000220	1000	176 억	183796	N	N	0	N	N
160	20231103	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4415	-5	5	-0.11	80402210	18216	33.04	4430	4450	4390	5740	3095	4420	4413.82	1.08	2063	4516	4467	4426	4377	4336	4492	4402	176	1320	1000	3270	5	1	17032351	752	-14.62	0.71	12	0.11	-302.00	6203.00	6880	20221214	-35.83	4160	20231020	6.13	6600	-33.11	20230102	4160	6.13	20231020	6880	-35.83	20221214	4160	6.13	20231020	2.25	N	000220	1000	176 억	183796	N	N	0	N	N
161	20231103	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4445	25	2	0.57	793180	179	0.32	4430	4445	4430	5740	3095	4420	4431.17	1.08	13	4516	4467	4426	4377	4336	4492	4402	176	1320	1000	3270	5	1	17032351	757	-14.72	0.72	12	0.00	-302.00	6203.00	6880	20221214	-35.39	4160	20231020	6.85	6600	-32.65	20230102	4160	6.85	20231020	6880	-35.39	20221214	4160	6.85	20231020	2.25	N	000220	1000	176 억	183796	N	N	0	N	N
162	20231102	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4420	40	2	0.91	243279815	54996	114.15	4400	4475	4385	5690	3070	4380	4423.59	0.93	24543	4550	4465	4395	4310	4240	4507	4352	176	1310	1000	3240	5	1	17032351	753	-14.64	0.71	12	0.32	-302.00	6203.00	6880	20221214	-35.76	4160	20231020	6.25	6600	-33.03	20230102	4160	6.25	20231020	6880	-35.76	20221214	4160	6.25	20231020	2.20	N	000220	1000	176 억	158622	N	N	0	N	N
163	20231102	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4435	55	2	1.26	233195030	52716	109.42	4400	4475	4385	5690	3070	4380	4423.61	0.93	23988	4550	4465	4395	4310	4240	4507	4352	176	1310	1000	3240	5	1	17032351	755	-14.69	0.71	12	0.31	-302.00	6203.00	6880	20221214	-35.54	4160	20231020	6.61	6600	-32.80	20230102	4160	6.61	20231020	6880	-35.54	20221214	4160	6.61	20231020	2.20	N	000220	1000	176 억	158622	N	N	0	N	N
164	20231102	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4415	35	2	0.80	195274195	44145	91.63	4400	4475	4385	5690	3070	4380	4423.48	0.93	20352	4550	4465	4395	4310	4240	4507	4352	176	1310	1000	3240	5	1	17032351	752	-14.62	0.71	12	0.26	-302.00	6203.00	6880	20221214	-35.83	4160	20231020	6.13	6600	-33.11	20230102	4160	6.13	20231020	6880	-35.83	20221214	4160	6.13	20231020	2.20	N	000220	1000	176 억	158622	N	N	0	N	N
165	20231102	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	4440	60	2	1.37	159254775	35986	74.69	4400	4475	4385	5690	3070	4380	4425.47	0.93	16004	4550	4465	4395	4310	4240	4507	4352	176	1310	1000	3240	5	1	17032351	756	-14.70	0.72	12	0.21	-302.00	6203.00	6880	20221214	-35.47	4160	20231020	6.73	6600	-32.73	20230102	4160	6.73	20231020	6880	-35.47	20221214	4160	6.73	20231020	2.20	N	000220	1000	176 억	158622	N	N	0	N	N
166	20231102	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	4430	50	2	1.14	151439180	34220	71.03	4400	4475	4385	5690	3070	4380	4425.46	0.93	14907	4550	4465	4395	4310	4240	4507	4352	176	1310	1000	3240	5	1	17032351	755	-14.67	0.71	12	0.20	-302.00	6203.00	6880	20221214	-35.61	4160	20231020	6.49	6600	-32.88	20230102	4160	6.49	20231020	6880	-35.61	20221214	4160	6.49	20231020	2.20	N	000220	1000	176 억	158622	N	N	0	N	N
167	20231102	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	4435	55	2	1.26	131861380	29788	61.83	4400	4475	4385	5690	3070	4380	4426.67	0.93	13890	4550	4465	4395	4310	4240	4507	4352	176	1310	1000	3240	5	1	17032351	755	-14.69	0.71	12	0.17	-302.00	6203.00	6880	20221214	-35.54	4160	20231020	6.61	6600	-32.80	20230102	4160	6.61	20231020	6880	-35.54	20221214	4160	6.61	20231020	2.20	N	000220	1000	176 억	158622	N	N	0	N	N
168	20231102	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4415	35	2	0.80	58134710	13176	27.35	4400	4450	4385	5690	3070	4380	4412.17	0.93	5489	4550	4465	4395	4310	4240	4507	4352	176	1310	1000	3240	5	1	17032351	752	-14.62	0.71	12	0.08	-302.00	6203.00	6880	20221214	-35.83	4160	20231020	6.13	6600	-33.11	20230102	4160	6.13	20231020	6880	-35.83	20221214	4160	6.13	20231020	2.20	N	000220	1000	176 억	158622	N	N	0	N	N
169	20231102	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	4405	25	2	0.57	10300395	2341	4.86	4400	4405	4400	5690	3070	4380	4400.02	0.93	-258	4550	4465	4395	4310	4240	4507	4352	176	1310	1000	3240	5	1	17032351	750	-14.59	0.71	12	0.01	-302.00	6203.00	6880	20221214	-35.97	4160	20231020	5.89	6600	-33.26	20230102	4160	5.89	20231020	6880	-35.97	20221214	4160	5.89	20231020	2.20	N	000220	1000	176 억	158622	N	N	0	N	N
170	20231101	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4380	60	2	1.39	206517625	47230	33.90	4330	4480	4325	5610	3025	4320	4372.59	0.88	5984	4720	4520	4420	4220	4120	4470	4170	176	1290	1000	3190	5	1	17032351	746	-14.50	0.71	12	0.28	-302.00	6203.00	6880	20221214	-36.34	4160	20231020	5.29	6600	-33.64	20230102	4160	5.29	20231020	6880	-36.34	20221214	4160	5.29	20231020	2.29	N	000220	1000	176 억	149779	N	N	0	N	N
171	20231101	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	4370	50	2	1.16	184723980	42225	30.31	4330	4480	4330	5610	3025	4320	4374.75	0.88	6055	4720	4520	4420	4220	4120	4470	4170	176	1290	1000	3190	5	1	17032351	744	-14.47	0.70	12	0.25	-302.00	6203.00	6880	20221214	-36.48	4160	20231020	5.05	6600	-33.79	20230102	4160	5.05	20231020	6880	-36.48	20221214	4160	5.05	20231020	2.29	N	000220	1000	176 억	149779	N	N	0	N	N
172	20231101	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	4400	80	2	1.85	135707250	31000	22.25	4330	4480	4330	5610	3025	4320	4377.65	0.88	3211	4720	4520	4420	4220	4120	4470	4170	176	1290	1000	3190	5	1	17032351	749	-14.57	0.71	12	0.18	-302.00	6203.00	6880	20221214	-36.05	4160	20231020	5.77	6600	-33.33	20230102	4160	5.77	20231020	6880	-36.05	20221214	4160	5.77	20231020	2.29	N	000220	1000	176 억	149779	N	N	0	N	N
173	20231101	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	4405	85	2	1.97	126955605	29007	20.82	4330	4480	4330	5610	3025	4320	4376.72	0.88	3182	4720	4520	4420	4220	4120	4470	4170	176	1290	1000	3190	5	1	17032351	750	-14.59	0.71	12	0.17	-302.00	6203.00	6880	20221214	-35.97	4160	20231020	5.89	6600	-33.26	20230102	4160	5.89	20231020	6880	-35.97	20221214	4160	5.89	20231020	2.29	N	000220	1000	176 억	149779	N	N	0	N	N
174	20231101	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4390	70	2	1.62	105436935	24115	17.31	4330	4480	4330	5610	3025	4320	4372.26	0.88	3449	4720	4520	4420	4220	4120	4470	4170	176	1290	1000	3190	5	1	17032351	748	-14.54	0.71	12	0.14	-302.00	6203.00	6880	20221214	-36.19	4160	20231020	5.53	6600	-33.48	20230102	4160	5.53	20231020	6880	-36.19	20221214	4160	5.53	20231020	2.29	N	000220	1000	176 억	149779	N	N	0	N	N
175	20231101	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4355	35	2	0.81	99192485	22690	16.29	4330	4480	4330	5610	3025	4320	4371.64	0.88	3624	4720	4520	4420	4220	4120	4470	4170	176	1290	1000	3190	5	1	17032351	742	-14.42	0.70	12	0.13	-302.00	6203.00	6880	20221214	-36.70	4160	20231020	4.69	6600	-34.02	20230102	4160	4.69	20231020	6880	-36.70	20221214	4160	4.69	20231020	2.29	N	000220	1000	176 억	149779	N	N	0	N	N
176	20231101	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	4360	40	2	0.93	87170940	19946	14.32	4330	4480	4330	5610	3025	4320	4370.35	0.88	4788	4720	4520	4420	4220	4120	4470	4170	176	1290	1000	3190	5	1	17032351	743	-14.44	0.70	12	0.12	-302.00	6203.00	6880	20221214	-36.63	4160	20231020	4.81	6600	-33.94	20230102	4160	4.81	20231020	6880	-36.63	20221214	4160	4.81	20231020	2.29	N	000220	1000	176 억	149779	N	N	0	N	N
177	20231101	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4345	25	2	0.58	1799340	415	0.30	4330	4345	4330	5610	3025	4320	4335.76	0.88	-32	4720	4520	4420	4220	4120	4470	4170	176	1290	1000	3190	5	1	17032351	740	-14.39	0.70	12	0.00	-302.00	6203.00	6880	20221214	-36.85	4160	20231020	4.45	6600	-34.17	20230102	4160	4.45	20231020	6880	-36.85	20221214	4160	4.45	20231020	2.29	N	000220	1000	176 억	149779	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History