KissMeData/004310/price/prices-20231101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160159	57	100.00	KOSPI	의약품	N	N	N	N	N	3950	0	3	0.00	218911100	55497	68.31	3955	3990	3915	5130	2765	3950	3944.55	2.01	-755	4113	4031	3918	3836	3723	3975	3780	160	1180	500	2760	5	1	32000000	1264	-790.00	1.23	11	0.17	-5.00	3223.00	5550	20230213	-28.83	3510	20231020	12.54	5550	-28.83	20230213	3510	12.54	20231020	5550	-28.83	20230213	3510	12.54	20231020	0.74	N	004310	500	160 억	643284	N	N	960	N	N
3	20231130	150158	57	100.00	KOSPI	의약품	N	N	N	N	N	3965	15	2	0.38	206077020	52250	64.32	3955	3990	3915	5130	2765	3950	3944.05	2.01	-821	4113	4031	3918	3836	3723	3975	3780	160	1180	500	2760	5	1	32000000	1269	-793.00	1.23	11	0.16	-5.00	3223.00	5550	20230213	-28.56	3510	20231020	12.96	5550	-28.56	20230213	3510	12.96	20231020	5550	-28.56	20230213	3510	12.96	20231020	0.74	N	004310	500	160 억	643284	N	N	552	N	N
4	20231130	140159	57	100.00	KOSPI	의약품	N	N	N	N	N	3955	5	2	0.13	192331900	48783	60.05	3955	3990	3915	5130	2765	3950	3942.59	2.01	-1371	4113	4031	3918	3836	3723	3975	3780	160	1180	500	2760	5	1	32000000	1266	-791.00	1.23	11	0.15	-5.00	3223.00	5550	20230213	-28.74	3510	20231020	12.68	5550	-28.74	20230213	3510	12.68	20231020	5550	-28.74	20230213	3510	12.68	20231020	0.74	N	004310	500	160 억	643284	N	N	552	N	N
5	20231130	130158	57	100.00	KOSPI	의약품	N	N	N	N	N	3960	10	2	0.25	148827560	37793	46.52	3955	3990	3915	5130	2765	3950	3937.95	2.01	-1687	4113	4031	3918	3836	3723	3975	3780	160	1180	500	2760	5	1	32000000	1267	-792.00	1.23	11	0.12	-5.00	3223.00	5550	20230213	-28.65	3510	20231020	12.82	5550	-28.65	20230213	3510	12.82	20231020	5550	-28.65	20230213	3510	12.82	20231020	0.74	N	004310	500	160 억	643284	N	N	552	N	N
6	20231130	120200	57	100.00	KOSPI	의약품	N	N	N	N	N	3965	15	2	0.38	139175125	35354	43.52	3955	3990	3915	5130	2765	3950	3936.60	2.01	-1682	4113	4031	3918	3836	3723	3975	3780	160	1180	500	2760	5	1	32000000	1269	-793.00	1.23	11	0.11	-5.00	3223.00	5550	20230213	-28.56	3510	20231020	12.96	5550	-28.56	20230213	3510	12.96	20231020	5550	-28.56	20230213	3510	12.96	20231020	0.74	N	004310	500	160 억	643284	N	N	552	N	N
7	20231130	110159	57	100.00	KOSPI	의약품	N	N	N	N	N	3955	5	2	0.13	133743745	33983	41.83	3955	3990	3915	5130	2765	3950	3935.59	2.01	-795	4113	4031	3918	3836	3723	3975	3780	160	1180	500	2760	5	1	32000000	1266	-791.00	1.23	11	0.11	-5.00	3223.00	5550	20230213	-28.74	3510	20231020	12.68	5550	-28.74	20230213	3510	12.68	20231020	5550	-28.74	20230213	3510	12.68	20231020	0.74	N	004310	500	160 억	643284	N	N	552	N	N
8	20231130	100158	57	100.00	KOSPI	의약품	N	N	N	N	N	3940	-10	5	-0.25	25955200	6570	8.09	3955	3990	3940	5130	2765	3950	3950.57	2.01	-1932	4113	4031	3918	3836	3723	3975	3780	160	1180	500	2760	5	1	32000000	1261	-788.00	1.22	11	0.02	-5.00	3223.00	5550	20230213	-29.01	3510	20231020	12.25	5550	-29.01	20230213	3510	12.25	20231020	5550	-29.01	20230213	3510	12.25	20231020	0.74	N	004310	500	160 억	643284	N	N	552	N	N
9	20231130	090200	57	100.00	KOSPI	의약품	N	N	N	N	N	3955	5	2	0.13	1126545	285	0.35	3955	3955	3950	5130	2765	3950	3953.38	2.01	-19	4113	4031	3918	3836	3723	3975	3780	160	1180	500	2760	5	1	32000000	1266	-791.00	1.23	11	0.00	-5.00	3223.00	5550	20230213	-28.74	3510	20231020	12.68	5550	-28.74	20230213	3510	12.68	20231020	5550	-28.74	20230213	3510	12.68	20231020	0.74	N	004310	500	160 억	643284	N	N	552	N	N
10	20231129	160158	57	100.00	KOSPI	의약품	N	N	N	N	N	3950	-30	5	-0.75	318632815	80987	8.46	4000	4000	3805	5170	2790	3980	3934.37	2.01	-1396	4356	4167	4061	3872	3766	4115	3820	160	1190	500	2780	5	1	32000000	1264	-790.00	1.23	11	0.25	-5.00	3223.00	5550	20230213	-28.83	3510	20231020	12.54	5550	-28.83	20230213	3510	12.54	20231020	5550	-28.83	20230213	3510	12.54	20231020	0.76	N	004310	500	160 억	643510	N	N	552	N	N
11	20231129	150159	57	100.00	KOSPI	의약품	N	N	N	N	N	3950	-30	5	-0.75	312001960	79307	8.29	4000	4000	3805	5170	2790	3980	3934.10	2.01	-1116	4356	4167	4061	3872	3766	4115	3820	160	1190	500	2780	5	1	32000000	1264	-790.00	1.23	11	0.25	-5.00	3223.00	5550	20230213	-28.83	3510	20231020	12.54	5550	-28.83	20230213	3510	12.54	20231020	5550	-28.83	20230213	3510	12.54	20231020	0.76	N	004310	500	160 억	643510	N	N	0	N	N
12	20231129	140158	57	100.00	KOSPI	의약품	N	N	N	N	N	3960	-20	5	-0.50	285146320	72504	7.58	4000	4000	3805	5170	2790	3980	3932.84	2.01	212	4356	4167	4061	3872	3766	4115	3820	160	1190	500	2780	5	1	32000000	1267	-792.00	1.23	11	0.23	-5.00	3223.00	5550	20230213	-28.65	3510	20231020	12.82	5550	-28.65	20230213	3510	12.82	20231020	5550	-28.65	20230213	3510	12.82	20231020	0.76	N	004310	500	160 억	643510	N	N	0	N	N
13	20231129	130200	57	100.00	KOSPI	의약품	N	N	N	N	N	3975	-5	5	-0.13	266276020	67747	7.08	4000	4000	3805	5170	2790	3980	3930.45	2.01	1476	4356	4167	4061	3872	3766	4115	3820	160	1190	500	2780	5	1	32000000	1272	-795.00	1.23	11	0.21	-5.00	3223.00	5550	20230213	-28.38	3510	20231020	13.25	5550	-28.38	20230213	3510	13.25	20231020	5550	-28.38	20230213	3510	13.25	20231020	0.76	N	004310	500	160 억	643510	N	N	0	N	N
14	20231129	120158	57	100.00	KOSPI	의약품	N	N	N	N	N	3960	-20	5	-0.50	250714680	63828	6.67	4000	4000	3805	5170	2790	3980	3927.97	2.01	3042	4356	4167	4061	3872	3766	4115	3820	160	1190	500	2780	5	1	32000000	1267	-792.00	1.23	11	0.20	-5.00	3223.00	5550	20230213	-28.65	3510	20231020	12.82	5550	-28.65	20230213	3510	12.82	20231020	5550	-28.65	20230213	3510	12.82	20231020	0.76	N	004310	500	160 억	643510	N	N	0	N	N
15	20231129	110158	57	100.00	KOSPI	의약품	N	N	N	N	N	3965	-15	5	-0.38	205574200	52426	5.48	4000	4000	3805	5170	2790	3980	3921.23	2.01	2785	4356	4167	4061	3872	3766	4115	3820	160	1190	500	2780	5	1	32000000	1269	-793.00	1.23	11	0.16	-5.00	3223.00	5550	20230213	-28.56	3510	20231020	12.96	5550	-28.56	20230213	3510	12.96	20231020	5550	-28.56	20230213	3510	12.96	20231020	0.76	N	004310	500	160 억	643510	N	N	0	N	N
16	20231129	100158	57	100.00	KOSPI	의약품	N	N	N	N	N	3910	-70	5	-1.76	173218440	44211	4.62	4000	4000	3805	5170	2790	3980	3917.99	2.01	4267	4356	4167	4061	3872	3766	4115	3820	160	1190	500	2780	5	1	32000000	1251	-782.00	1.21	11	0.14	-5.00	3223.00	5550	20230213	-29.55	3510	20231020	11.40	5550	-29.55	20230213	3510	11.40	20231020	5550	-29.55	20230213	3510	11.40	20231020	0.76	N	004310	500	160 억	643510	N	N	0	N	N
17	20231129	090157	57	100.00	KOSPI	의약품	N	N	N	N	N	3970	-10	5	-0.25	44353940	11350	1.19	4000	4000	3805	5170	2790	3980	3907.84	2.01	-967	4356	4167	4061	3872	3766	4115	3820	160	1190	500	2780	5	1	32000000	1270	-794.00	1.23	11	0.04	-5.00	3223.00	5550	20230213	-28.47	3510	20231020	13.11	5550	-28.47	20230213	3510	13.11	20231020	5550	-28.47	20230213	3510	13.11	20231020	0.76	N	004310	500	160 억	643510	N	N	0	N	N
18	20231128	160159	57	100.00	KOSPI	의약품	N	N	N	N	N	3980	-5	5	-0.13	3907142725	953980	2133.52	3995	4250	3955	5180	2790	3985	4095.62	2.16	-50134	4055	4020	3985	3950	3915	4002	3932	160	1195	500	2780	5	1	32000000	1274	-796.00	1.23	11	2.98	-5.00	3223.00	5550	20230213	-28.29	3510	20231020	13.39	5550	-28.29	20230213	3510	13.39	20231020	5550	-28.29	20230213	3510	13.39	20231020	0.76	N	004310	500	160 억	690103	N	N	8	N	N
19	20231128	150149	57	100.00	KOSPI	의약품	N	N	N	N	N	3985	0	3	0.00	3787823525	924116	2066.73	3995	4250	3955	5180	2790	3985	4098.86	2.16	-49779	4055	4020	3985	3950	3915	4002	3932	160	1195	500	2780	5	1	32000000	1275	-797.00	1.24	11	2.89	-5.00	3223.00	5550	20230213	-28.20	3510	20231020	13.53	5550	-28.20	20230213	3510	13.53	20231020	5550	-28.20	20230213	3510	13.53	20231020	0.76	N	004310	500	160 억	690103	N	N	8	N	N
20	20231128	140157	57	100.00	KOSPI	의약품	N	N	N	N	N	3985	0	3	0.00	3418603035	831532	1859.67	3995	4250	3955	5180	2790	3985	4111.21	2.16	-65374	4055	4020	3985	3950	3915	4002	3932	160	1195	500	2780	5	1	32000000	1275	-797.00	1.24	11	2.60	-5.00	3223.00	5550	20230213	-28.20	3510	20231020	13.53	5550	-28.20	20230213	3510	13.53	20231020	5550	-28.20	20230213	3510	13.53	20231020	0.76	N	004310	500	160 억	690103	N	N	8	N	N
21	20231128	130158	57	100.00	KOSPI	의약품	N	N	N	N	N	3995	10	2	0.25	703356760	172832	386.53	3995	4165	3955	5180	2790	3985	4069.60	2.16	-42186	4055	4020	3985	3950	3915	4002	3932	160	1195	500	2780	5	1	32000000	1278	-799.00	1.24	11	0.54	-5.00	3223.00	5550	20230213	-28.02	3510	20231020	13.82	5550	-28.02	20230213	3510	13.82	20231020	5550	-28.02	20230213	3510	13.82	20231020	0.76	N	004310	500	160 억	690103	N	N	8	N	N
22	20231128	120157	57	100.00	KOSPI	의약품	N	N	N	N	N	4030	45	2	1.13	661506985	162396	363.19	3995	4165	3955	5180	2790	3985	4073.42	2.16	-42815	4055	4020	3985	3950	3915	4002	3932	160	1195	500	2780	5	1	32000000	1290	-806.00	1.25	11	0.51	-5.00	3223.00	5550	20230213	-27.39	3510	20231020	14.81	5550	-27.39	20230213	3510	14.81	20231020	5550	-27.39	20230213	3510	14.81	20231020	0.76	N	004310	500	160 억	690103	N	N	8	N	N
23	20231128	110158	57	100.00	KOSPI	의약품	N	N	N	N	N	3960	-25	5	-0.63	42597125	10735	24.01	3995	4000	3955	5180	2790	3985	3968.06	2.16	-1277	4055	4020	3985	3950	3915	4002	3932	160	1195	500	2780	5	1	32000000	1267	-792.00	1.23	11	0.03	-5.00	3223.00	5550	20230213	-28.65	3510	20231020	12.82	5550	-28.65	20230213	3510	12.82	20231020	5550	-28.65	20230213	3510	12.82	20231020	0.76	N	004310	500	160 억	690103	N	N	8	N	N
24	20231128	100158	57	100.00	KOSPI	의약품	N	N	N	N	N	3960	-25	5	-0.63	33716165	8495	19.00	3995	4000	3955	5180	2790	3985	3968.94	2.16	-1259	4055	4020	3985	3950	3915	4002	3932	160	1195	500	2780	5	1	32000000	1267	-792.00	1.23	11	0.03	-5.00	3223.00	5550	20230213	-28.65	3510	20231020	12.82	5550	-28.65	20230213	3510	12.82	20231020	5550	-28.65	20230213	3510	12.82	20231020	0.76	N	004310	500	160 억	690103	N	N	8	N	N
25	20231128	090156	57	100.00	KOSPI	의약품	N	N	N	N	N	3995	10	2	0.25	4911445	1230	2.75	3995	4000	3990	5180	2790	3985	3993.04	2.16	-535	4055	4020	3985	3950	3915	4002	3932	160	1195	500	2780	5	1	32000000	1278	-799.00	1.24	11	0.00	-5.00	3223.00	5550	20230213	-28.02	3510	20231020	13.82	5550	-28.02	20230213	3510	13.82	20231020	5550	-28.02	20230213	3510	13.82	20231020	0.76	N	004310	500	160 억	690103	N	N	8	N	N
26	20231127	160158	57	100.00	KOSPI	의약품	N	N	N	N	N	3985	15	2	0.38	176662135	44414	290.10	4020	4020	3950	5160	2780	3970	3977.59	2.17	-4507	4010	3990	3975	3955	3940	3982	3947	160	1190	500	2770	5	1	32000000	1275	-797.00	1.24	11	0.14	-5.00	3223.00	5550	20230213	-28.20	3510	20231020	13.53	5550	-28.20	20230213	3510	13.53	20231020	5550	-28.20	20230213	3510	13.53	20231020	0.68	N	004310	500	160 억	694585	N	N	8	N	N
27	20231127	150157	57	100.00	KOSPI	의약품	N	N	N	N	N	3970	0	3	0.00	164496860	41355	270.12	4020	4020	3950	5160	2780	3970	3977.68	2.17	-4368	4010	3990	3975	3955	3940	3982	3947	160	1190	500	2770	5	1	32000000	1270	-794.00	1.23	11	0.13	-5.00	3223.00	5550	20230213	-28.47	3510	20231020	13.11	5550	-28.47	20230213	3510	13.11	20231020	5550	-28.47	20230213	3510	13.11	20231020	0.68	N	004310	500	160 억	694585	N	N	154	N	N
28	20231127	140158	57	100.00	KOSPI	의약품	N	N	N	N	N	3975	5	2	0.13	113514670	28496	186.13	4020	4020	3970	5160	2780	3970	3983.53	2.17	-7044	4010	3990	3975	3955	3940	3982	3947	160	1190	500	2770	5	1	32000000	1272	-795.00	1.23	11	0.09	-5.00	3223.00	5550	20230213	-28.38	3510	20231020	13.25	5550	-28.38	20230213	3510	13.25	20231020	5550	-28.38	20230213	3510	13.25	20231020	0.68	N	004310	500	160 억	694585	N	N	154	N	N
29	20231127	130157	57	100.00	KOSPI	의약품	N	N	N	N	N	4000	30	2	0.76	77311710	19403	126.73	4020	4020	3970	5160	2780	3970	3984.52	2.17	-7128	4010	3990	3975	3955	3940	3982	3947	160	1190	500	2770	5	1	32000000	1280	-800.00	1.24	11	0.06	-5.00	3223.00	5550	20230213	-27.93	3510	20231020	13.96	5550	-27.93	20230213	3510	13.96	20231020	5550	-27.93	20230213	3510	13.96	20231020	0.68	N	004310	500	160 억	694585	N	N	154	N	N
30	20231127	120158	57	100.00	KOSPI	의약품	N	N	N	N	N	3985	15	2	0.38	60755710	15254	99.63	4020	4020	3970	5160	2780	3970	3982.94	2.17	-6711	4010	3990	3975	3955	3940	3982	3947	160	1190	500	2770	5	1	32000000	1275	-797.00	1.24	11	0.05	-5.00	3223.00	5550	20230213	-28.20	3510	20231020	13.53	5550	-28.20	20230213	3510	13.53	20231020	5550	-28.20	20230213	3510	13.53	20231020	0.68	N	004310	500	160 억	694585	N	N	154	N	N
31	20231127	110156	57	100.00	KOSPI	의약품	N	N	N	N	N	3985	15	2	0.38	40952000	10278	67.13	4020	4020	3970	5160	2780	3970	3984.43	2.17	-4597	4010	3990	3975	3955	3940	3982	3947	160	1190	500	2770	5	1	32000000	1275	-797.00	1.24	11	0.03	-5.00	3223.00	5550	20230213	-28.20	3510	20231020	13.53	5550	-28.20	20230213	3510	13.53	20231020	5550	-28.20	20230213	3510	13.53	20231020	0.68	N	004310	500	160 억	694585	N	N	154	N	N
32	20231127	100156	57	100.00	KOSPI	의약품	N	N	N	N	N	3980	10	2	0.25	30950380	7763	50.71	4020	4020	3970	5160	2780	3970	3986.91	2.17	-4266	4010	3990	3975	3955	3940	3982	3947	160	1190	500	2770	5	1	32000000	1274	-796.00	1.23	11	0.02	-5.00	3223.00	5550	20230213	-28.29	3510	20231020	13.39	5550	-28.29	20230213	3510	13.39	20231020	5550	-28.29	20230213	3510	13.39	20231020	0.68	N	004310	500	160 억	694585	N	N	154	N	N
33	20231127	090155	57	100.00	KOSPI	의약품	N	N	N	N	N	4020	50	2	1.26	1262280	314	2.05	4020	4020	4020	5160	2780	3970	4020.00	2.17	-25	4010	3990	3975	3955	3940	3982	3947	160	1190	500	2770	5	1	32000000	1286	-804.00	1.25	11	0.00	-5.00	3223.00	5550	20230213	-27.57	3510	20231020	14.53	5550	-27.57	20230213	3510	14.53	20231020	5550	-27.57	20230213	3510	14.53	20231020	0.68	N	004310	500	160 억	694585	N	N	154	N	N
34	20231124	160155	57	100.00	KOSPI	의약품	N	N	N	N	N	3970	-10	5	-0.25	60579620	15257	23.26	3990	3995	3960	5170	2790	3980	3970.62	2.18	-2280	4063	4021	3988	3946	3913	4005	3930	160	1190	500	2780	5	1	32000000	1270	-794.00	1.23	11	0.05	-5.00	3223.00	5550	20230213	-28.47	3510	20231020	13.11	5550	-28.47	20230213	3510	13.11	20231020	5550	-28.47	20230213	3510	13.11	20231020	0.77	N	004310	500	160 억	696591	N	N	154	N	N
35	20231124	150157	57	100.00	KOSPI	의약품	N	N	N	N	N	3980	0	3	0.00	56073320	14122	21.53	3990	3995	3960	5170	2790	3980	3970.64	2.18	-2116	4063	4021	3988	3946	3913	4005	3930	160	1190	500	2780	5	1	32000000	1274	-796.00	1.23	11	0.04	-5.00	3223.00	5550	20230213	-28.29	3510	20231020	13.39	5550	-28.29	20230213	3510	13.39	20231020	5550	-28.29	20230213	3510	13.39	20231020	0.77	N	004310	500	160 억	696591	N	N	186	N	N
36	20231124	140157	57	100.00	KOSPI	의약품	N	N	N	N	N	3975	-5	5	-0.13	39506805	9947	15.16	3990	3995	3960	5170	2790	3980	3971.73	2.18	-1333	4063	4021	3988	3946	3913	4005	3930	160	1190	500	2780	5	1	32000000	1272	-795.00	1.23	11	0.03	-5.00	3223.00	5550	20230213	-28.38	3510	20231020	13.25	5550	-28.38	20230213	3510	13.25	20231020	5550	-28.38	20230213	3510	13.25	20231020	0.77	N	004310	500	160 억	696591	N	N	186	N	N
37	20231124	130157	57	100.00	KOSPI	의약품	N	N	N	N	N	3990	10	2	0.25	37496860	9442	14.39	3990	3995	3960	5170	2790	3980	3971.28	2.18	-1287	4063	4021	3988	3946	3913	4005	3930	160	1190	500	2780	5	1	32000000	1277	-798.00	1.24	11	0.03	-5.00	3223.00	5550	20230213	-28.11	3510	20231020	13.68	5550	-28.11	20230213	3510	13.68	20231020	5550	-28.11	20230213	3510	13.68	20231020	0.77	N	004310	500	160 억	696591	N	N	186	N	N
38	20231124	120157	57	100.00	KOSPI	의약품	N	N	N	N	N	3980	0	3	0.00	32176690	8109	12.36	3990	3990	3960	5170	2790	3980	3968.02	2.18	-281	4063	4021	3988	3946	3913	4005	3930	160	1190	500	2780	5	1	32000000	1274	-796.00	1.23	11	0.03	-5.00	3223.00	5550	20230213	-28.29	3510	20231020	13.39	5550	-28.29	20230213	3510	13.39	20231020	5550	-28.29	20230213	3510	13.39	20231020	0.77	N	004310	500	160 억	696591	N	N	186	N	N
39	20231124	110157	57	100.00	KOSPI	의약품	N	N	N	N	N	3965	-15	5	-0.38	26565720	6697	10.21	3990	3990	3960	5170	2790	3980	3966.81	2.18	-452	4063	4021	3988	3946	3913	4005	3930	160	1190	500	2780	5	1	32000000	1269	-793.00	1.23	11	0.02	-5.00	3223.00	5550	20230213	-28.56	3510	20231020	12.96	5550	-28.56	20230213	3510	12.96	20231020	5550	-28.56	20230213	3510	12.96	20231020	0.77	N	004310	500	160 억	696591	N	N	186	N	N
40	20231124	100154	57	100.00	KOSPI	의약품	N	N	N	N	N	3975	-5	5	-0.13	12441370	3134	4.78	3990	3990	3965	5170	2790	3980	3969.81	2.18	-503	4063	4021	3988	3946	3913	4005	3930	160	1190	500	2780	5	1	32000000	1272	-795.00	1.23	11	0.01	-5.00	3223.00	5550	20230213	-28.38	3510	20231020	13.25	5550	-28.38	20230213	3510	13.25	20231020	5550	-28.38	20230213	3510	13.25	20231020	0.77	N	004310	500	160 억	696591	N	N	186	N	N
41	20231124	090155	57	100.00	KOSPI	의약품	N	N	N	N	N	3990	10	2	0.25	546630	137	0.21	3990	3990	3990	5170	2790	3980	3990.00	2.18	-25	4063	4021	3988	3946	3913	4005	3930	160	1190	500	2780	5	1	32000000	1277	-798.00	1.24	11	0.00	-5.00	3223.00	5550	20230213	-28.11	3510	20231020	13.68	5550	-28.11	20230213	3510	13.68	20231020	5550	-28.11	20230213	3510	13.68	20231020	0.77	N	004310	500	160 억	696591	N	N	186	N	N
42	20231123	160154	57	100.00	KOSPI	의약품	N	N	N	N	N	3980	-20	5	-0.50	261313740	65559	133.30	4000	4030	3955	5200	2800	4000	3985.93	2.18	1584	4086	4042	4001	3957	3916	4042	3957	160	1200	500	2800	5	1	32000000	1274	-796.00	1.23	11	0.20	-5.00	3223.00	5550	20230213	-28.29	3510	20231020	13.39	5550	-28.29	20230213	3510	13.39	20231020	5550	-28.29	20230213	3510	13.39	20231020	0.78	N	004310	500	160 억	696414	N	N	186	N	N
43	20231123	150158	57	100.00	KOSPI	의약품	N	N	N	N	N	3965	-35	5	-0.88	254390360	63813	129.75	4000	4030	3955	5200	2800	4000	3986.50	2.18	2191	4086	4042	4001	3957	3916	4042	3957	160	1200	500	2800	5	1	32000000	1269	-793.00	1.23	11	0.20	-5.00	3223.00	5550	20230213	-28.56	3510	20231020	12.96	5550	-28.56	20230213	3510	12.96	20231020	5550	-28.56	20230213	3510	12.96	20231020	0.78	N	004310	500	160 억	696414	N	N	237	N	N
44	20231123	140157	57	100.00	KOSPI	의약품	N	N	N	N	N	3980	-20	5	-0.50	240235210	60249	122.50	4000	4030	3955	5200	2800	4000	3987.37	2.18	1832	4086	4042	4001	3957	3916	4042	3957	160	1200	500	2800	5	1	32000000	1274	-796.00	1.23	11	0.19	-5.00	3223.00	5550	20230213	-28.29	3510	20231020	13.39	5550	-28.29	20230213	3510	13.39	20231020	5550	-28.29	20230213	3510	13.39	20231020	0.78	N	004310	500	160 억	696414	N	N	237	N	N
45	20231123	130156	57	100.00	KOSPI	의약품	N	N	N	N	N	3960	-40	5	-1.00	228731740	57351	116.61	4000	4030	3955	5200	2800	4000	3988.28	2.18	1832	4086	4042	4001	3957	3916	4042	3957	160	1200	500	2800	5	1	32000000	1267	-792.00	1.23	11	0.18	-5.00	3223.00	5550	20230213	-28.65	3510	20231020	12.82	5550	-28.65	20230213	3510	12.82	20231020	5550	-28.65	20230213	3510	12.82	20231020	0.78	N	004310	500	160 억	696414	N	N	237	N	N
46	20231123	120155	57	100.00	KOSPI	의약품	N	N	N	N	N	4015	15	2	0.38	52020155	13007	26.45	4000	4015	3985	5200	2800	4000	3999.40	2.18	1515	4086	4042	4001	3957	3916	4042	3957	160	1200	500	2800	5	1	32000000	1285	-803.00	1.25	11	0.04	-5.00	3223.00	5550	20230213	-27.66	3510	20231020	14.39	5550	-27.66	20230213	3510	14.39	20231020	5550	-27.66	20230213	3510	14.39	20231020	0.78	N	004310	500	160 억	696414	N	N	237	N	N
47	20231123	110157	57	100.00	KOSPI	의약품	N	N	N	N	N	4010	10	2	0.25	42826585	10715	21.79	4000	4015	3985	5200	2800	4000	3996.88	2.18	490	4086	4042	4001	3957	3916	4042	3957	160	1200	500	2800	5	1	32000000	1283	-802.00	1.24	11	0.03	-5.00	3223.00	5550	20230213	-27.75	3510	20231020	14.25	5550	-27.75	20230213	3510	14.25	20231020	5550	-27.75	20230213	3510	14.25	20231020	0.78	N	004310	500	160 억	696414	N	N	237	N	N
48	20231123	100156	57	100.00	KOSPI	의약품	N	N	N	N	N	4005	5	2	0.12	29091490	7286	14.81	4000	4015	3985	5200	2800	4000	3992.79	2.18	-688	4086	4042	4001	3957	3916	4042	3957	160	1200	500	2800	5	1	32000000	1282	-801.00	1.24	11	0.02	-5.00	3223.00	5550	20230213	-27.84	3510	20231020	14.10	5550	-27.84	20230213	3510	14.10	20231020	5550	-27.84	20230213	3510	14.10	20231020	0.78	N	004310	500	160 억	696414	N	N	237	N	N
49	20231123	090156	57	100.00	KOSPI	의약품	N	N	N	N	N	4000	0	3	0.00	416000	104	0.21	4000	4000	4000	5200	2800	4000	4000.00	2.18	-36	4086	4042	4001	3957	3916	4042	3957	160	1200	500	2800	5	1	32000000	1280	-800.00	1.24	11	0.00	-5.00	3223.00	5550	20230213	-27.93	3510	20231020	13.96	5550	-27.93	20230213	3510	13.96	20231020	5550	-27.93	20230213	3510	13.96	20231020	0.78	N	004310	500	160 억	696414	N	N	237	N	N
50	20231122	160151	57	100.00	KOSPI	의약품	N	N	N	N	N	4000	-20	5	-0.50	194557775	48953	67.83	4000	4045	3960	5220	2815	4020	3974.38	2.20	-9422	4213	4116	4033	3936	3853	4075	3895	160	1200	500	2810	5	1	32000000	1280	-800.00	1.24	11	0.15	-5.00	3223.00	5550	20230213	-27.93	3510	20231020	13.96	5550	-27.93	20230213	3510	13.96	20231020	5550	-27.93	20230213	3510	13.96	20231020	0.78	N	004310	500	160 억	705168	N	N	237	N	N
51	20231122	150155	57	100.00	KOSPI	의약품	N	N	N	N	N	3985	-35	5	-0.87	181084230	45589	63.17	4000	4045	3960	5220	2815	4020	3972.10	2.20	-7821	4213	4116	4033	3936	3853	4075	3895	160	1200	500	2810	5	1	32000000	1275	-797.00	1.24	11	0.14	-5.00	3223.00	5550	20230213	-28.20	3510	20231020	13.53	5550	-28.20	20230213	3510	13.53	20231020	5550	-28.20	20230213	3510	13.53	20231020	0.78	N	004310	500	160 억	705168	N	N	1337	N	N
52	20231122	140152	57	100.00	KOSPI	의약품	N	N	N	N	N	3990	-30	5	-0.75	72709350	18267	25.31	4000	4045	3960	5220	2815	4020	3980.37	2.20	-7313	4213	4116	4033	3936	3853	4075	3895	160	1200	500	2810	5	1	32000000	1277	-798.00	1.24	11	0.06	-5.00	3223.00	5550	20230213	-28.11	3510	20231020	13.68	5550	-28.11	20230213	3510	13.68	20231020	5550	-28.11	20230213	3510	13.68	20231020	0.78	N	004310	500	160 억	705168	N	N	1337	N	N
53	20231122	130159	57	100.00	KOSPI	의약품	N	N	N	N	N	4000	-20	5	-0.50	68468990	17205	23.84	4000	4045	3960	5220	2815	4020	3979.60	2.20	-6681	4213	4116	4033	3936	3853	4075	3895	160	1200	500	2810	5	1	32000000	1280	-800.00	1.24	11	0.05	-5.00	3223.00	5550	20230213	-27.93	3510	20231020	13.96	5550	-27.93	20230213	3510	13.96	20231020	5550	-27.93	20230213	3510	13.96	20231020	0.78	N	004310	500	160 억	705168	N	N	1337	N	N
54	20231122	120157	57	100.00	KOSPI	의약품	N	N	N	N	N	3995	-25	5	-0.62	65127140	16368	22.68	4000	4045	3960	5220	2815	4020	3978.93	2.20	-5966	4213	4116	4033	3936	3853	4075	3895	160	1200	500	2810	5	1	32000000	1278	-799.00	1.24	11	0.05	-5.00	3223.00	5550	20230213	-28.02	3510	20231020	13.82	5550	-28.02	20230213	3510	13.82	20231020	5550	-28.02	20230213	3510	13.82	20231020	0.78	N	004310	500	160 억	705168	N	N	1337	N	N
55	20231122	110202	57	100.00	KOSPI	의약품	N	N	N	N	N	4015	-5	5	-0.12	58244630	14647	20.30	4000	4045	3960	5220	2815	4020	3976.56	2.20	-4869	4213	4116	4033	3936	3853	4075	3895	160	1200	500	2810	5	1	32000000	1285	-803.00	1.25	11	0.05	-5.00	3223.00	5550	20230213	-27.66	3510	20231020	14.39	5550	-27.66	20230213	3510	14.39	20231020	5550	-27.66	20230213	3510	14.39	20231020	0.78	N	004310	500	160 억	705168	N	N	1337	N	N
56	20231122	100159	57	100.00	KOSPI	의약품	N	N	N	N	N	3995	-25	5	-0.62	42364740	10660	14.77	4000	4045	3960	5220	2815	4020	3974.18	2.20	-3194	4213	4116	4033	3936	3853	4075	3895	160	1200	500	2810	5	1	32000000	1278	-799.00	1.24	11	0.03	-5.00	3223.00	5550	20230213	-28.02	3510	20231020	13.82	5550	-28.02	20230213	3510	13.82	20231020	5550	-28.02	20230213	3510	13.82	20231020	0.78	N	004310	500	160 억	705168	N	N	1337	N	N
57	20231122	090153	57	100.00	KOSPI	의약품	N	N	N	N	N	4000	-20	5	-0.50	40000	10	0.01	4000	4000	4000	5220	2815	4020	4000.00	2.20	-1	4213	4116	4033	3936	3853	4075	3895	160	1200	500	2810	5	1	32000000	1280	-800.00	1.24	11	0.00	-5.00	3223.00	5550	20230213	-27.93	3510	20231020	13.96	5550	-27.93	20230213	3510	13.96	20231020	5550	-27.93	20230213	3510	13.96	20231020	0.78	N	004310	500	160 억	705168	N	N	1337	N	N
58	20231121	160155	57	100.00	KOSPI	의약품	N	N	N	N	N	4020	30	2	0.75	289474975	72166	215.41	4040	4130	3950	5180	2795	3990	4011.24	2.23	-5186	4103	4046	3973	3916	3843	4075	3945	160	1190	500	2790	5	1	32000000	1286	-804.00	1.25	11	0.23	-5.00	3223.00	5550	20230213	-27.57	3510	20231020	14.53	5550	-27.57	20230213	3510	14.53	20231020	5550	-27.57	20230213	3510	14.53	20231020	0.79	N	004310	500	160 억	713704	N	N	1337	N	N
59	20231121	150154	57	100.00	KOSPI	의약품	N	N	N	N	N	4000	10	2	0.25	252833520	63030	188.14	4040	4130	3950	5180	2795	3990	4011.32	2.23	-5074	4103	4046	3973	3916	3843	4075	3945	160	1190	500	2790	5	1	32000000	1280	-800.00	1.24	11	0.20	-5.00	3223.00	5550	20230213	-27.93	3510	20231020	13.96	5550	-27.93	20230213	3510	13.96	20231020	5550	-27.93	20230213	3510	13.96	20231020	0.79	N	004310	500	160 억	713704	N	N	277	N	N
60	20231121	140151	57	100.00	KOSPI	의약품	N	N	N	N	N	4005	15	2	0.38	237908385	59300	177.01	4040	4130	3950	5180	2795	3990	4011.95	2.23	-4353	4103	4046	3973	3916	3843	4075	3945	160	1190	500	2790	5	1	32000000	1282	-801.00	1.24	11	0.19	-5.00	3223.00	5550	20230213	-27.84	3510	20231020	14.10	5550	-27.84	20230213	3510	14.10	20231020	5550	-27.84	20230213	3510	14.10	20231020	0.79	N	004310	500	160 억	713704	N	N	277	N	N
61	20231121	130153	57	100.00	KOSPI	의약품	N	N	N	N	N	3975	-15	5	-0.38	198189715	49341	147.28	4040	4130	3950	5180	2795	3990	4016.73	2.23	-4082	4103	4046	3973	3916	3843	4075	3945	160	1190	500	2790	5	1	32000000	1272	-795.00	1.23	11	0.15	-5.00	3223.00	5550	20230213	-28.38	3510	20231020	13.25	5550	-28.38	20230213	3510	13.25	20231020	5550	-28.38	20230213	3510	13.25	20231020	0.79	N	004310	500	160 억	713704	N	N	277	N	N
62	20231121	120153	57	100.00	KOSPI	의약품	N	N	N	N	N	3975	-15	5	-0.38	185047315	46035	137.41	4040	4130	3950	5180	2795	3990	4019.71	2.23	-4102	4103	4046	3973	3916	3843	4075	3945	160	1190	500	2790	5	1	32000000	1272	-795.00	1.23	11	0.14	-5.00	3223.00	5550	20230213	-28.38	3510	20231020	13.25	5550	-28.38	20230213	3510	13.25	20231020	5550	-28.38	20230213	3510	13.25	20231020	0.79	N	004310	500	160 억	713704	N	N	277	N	N
63	20231121	110151	57	100.00	KOSPI	의약품	N	N	N	N	N	3985	-5	5	-0.13	63587240	15969	47.67	4040	4040	3950	5180	2795	3990	3981.92	2.23	1515	4103	4046	3973	3916	3843	4075	3945	160	1190	500	2790	5	1	32000000	1275	-797.00	1.24	11	0.05	-5.00	3223.00	5550	20230213	-28.20	3510	20231020	13.53	5550	-28.20	20230213	3510	13.53	20231020	5550	-28.20	20230213	3510	13.53	20231020	0.79	N	004310	500	160 억	713704	N	N	277	N	N
64	20231121	100150	57	100.00	KOSPI	의약품	N	N	N	N	N	3960	-30	5	-0.75	53292430	13378	39.93	4040	4040	3950	5180	2795	3990	3983.59	2.23	1451	4103	4046	3973	3916	3843	4075	3945	160	1190	500	2790	5	1	32000000	1267	-792.00	1.23	11	0.04	-5.00	3223.00	5550	20230213	-28.65	3510	20231020	12.82	5550	-28.65	20230213	3510	12.82	20231020	5550	-28.65	20230213	3510	12.82	20231020	0.79	N	004310	500	160 억	713704	N	N	277	N	N
65	20231121	090151	57	100.00	KOSPI	의약품	N	N	N	N	N	3990	0	3	0.00	21563265	5402	16.12	4040	4040	3985	5180	2795	3990	3991.72	2.23	2825	4103	4046	3973	3916	3843	4075	3945	160	1190	500	2790	5	1	32000000	1277	-798.00	1.24	11	0.02	-5.00	3223.00	5550	20230213	-28.11	3510	20231020	13.68	5550	-28.11	20230213	3510	13.68	20231020	5550	-28.11	20230213	3510	13.68	20231020	0.79	N	004310	500	160 억	713704	N	N	277	N	N
66	20231120	160151	57	100.00	KOSPI	의약품	N	N	N	N	N	3990	80	2	2.05	132475970	33350	95.70	3920	4030	3900	5080	2740	3910	3972.29	2.21	5631	4003	3956	3923	3876	3843	3940	3860	160	1170	500	2730	5	1	32000000	1277	-798.00	1.24	11	0.10	-5.00	3223.00	5550	20230213	-28.11	3510	20231020	13.68	5550	-28.11	20230213	3510	13.68	20231020	5550	-28.11	20230213	3510	13.68	20231020	0.78	N	004310	500	160 억	708073	N	N	277	N	N
67	20231120	150152	57	100.00	KOSPI	의약품	N	N	N	N	N	4000	90	2	2.30	122825220	30933	88.76	3920	4030	3900	5080	2740	3910	3970.69	2.21	6019	4003	3956	3923	3876	3843	3940	3860	160	1170	500	2730	5	1	32000000	1280	-800.00	1.24	11	0.10	-5.00	3223.00	5550	20230213	-27.93	3510	20231020	13.96	5550	-27.93	20230213	3510	13.96	20231020	5550	-27.93	20230213	3510	13.96	20231020	0.78	N	004310	500	160 억	708073	N	N	1721	N	N
68	20231120	140152	57	100.00	KOSPI	의약품	N	N	N	N	N	4025	115	2	2.94	87969225	22188	63.67	3920	4030	3900	5080	2740	3910	3964.72	2.21	3585	4003	3956	3923	3876	3843	3940	3860	160	1170	500	2730	5	1	32000000	1288	-805.00	1.25	11	0.07	-5.00	3223.00	5550	20230213	-27.48	3510	20231020	14.67	5550	-27.48	20230213	3510	14.67	20231020	5550	-27.48	20230213	3510	14.67	20231020	0.78	N	004310	500	160 억	708073	N	N	1721	N	N
69	20231120	130152	57	100.00	KOSPI	의약품	N	N	N	N	N	3970	60	2	1.53	43838210	11129	31.93	3920	3970	3900	5080	2740	3910	3939.10	2.21	1706	4003	3956	3923	3876	3843	3940	3860	160	1170	500	2730	5	1	32000000	1270	-794.00	1.23	11	0.03	-5.00	3223.00	5550	20230213	-28.47	3510	20231020	13.11	5550	-28.47	20230213	3510	13.11	20231020	5550	-28.47	20230213	3510	13.11	20231020	0.78	N	004310	500	160 억	708073	N	N	1721	N	N
70	20231120	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	3965	55	2	1.41	32004825	8143	23.37	3920	3970	3900	5080	2740	3910	3930.35	2.21	1404	4003	3956	3923	3876	3843	3940	3860	160	1170	500	2730	5	1	32000000	1269	-793.00	1.23	11	0.03	-5.00	3223.00	5550	20230213	-28.56	3510	20231020	12.96	5550	-28.56	20230213	3510	12.96	20231020	5550	-28.56	20230213	3510	12.96	20231020	0.78	N	004310	500	160 억	708073	N	N	1721	N	N
71	20231120	110151	57	100.00	KOSPI	의약품	N	N	N	N	N	3965	55	2	1.41	30145360	7673	22.02	3920	3970	3900	5080	2740	3910	3928.76	2.21	1328	4003	3956	3923	3876	3843	3940	3860	160	1170	500	2730	5	1	32000000	1269	-793.00	1.23	11	0.02	-5.00	3223.00	5550	20230213	-28.56	3510	20231020	12.96	5550	-28.56	20230213	3510	12.96	20231020	5550	-28.56	20230213	3510	12.96	20231020	0.78	N	004310	500	160 억	708073	N	N	1721	N	N
72	20231120	100151	57	100.00	KOSPI	의약품	N	N	N	N	N	3930	20	2	0.51	23494775	5993	17.20	3920	3930	3900	5080	2740	3910	3920.37	2.21	1108	4003	3956	3923	3876	3843	3940	3860	160	1170	500	2730	5	1	32000000	1258	-786.00	1.22	11	0.02	-5.00	3223.00	5550	20230213	-29.19	3510	20231020	11.97	5550	-29.19	20230213	3510	11.97	20231020	5550	-29.19	20230213	3510	11.97	20231020	0.78	N	004310	500	160 억	708073	N	N	1721	N	N
73	20231120	090152	57	100.00	KOSPI	의약품	N	N	N	N	N	3920	10	2	0.26	254215	65	0.19	3920	3920	3905	5080	2740	3910	3911.00	2.21	-57	4003	3956	3923	3876	3843	3940	3860	160	1170	500	2730	5	1	32000000	1254	-784.00	1.22	11	0.00	-5.00	3223.00	5550	20230213	-29.37	3510	20231020	11.68	5550	-29.37	20230213	3510	11.68	20231020	5550	-29.37	20230213	3510	11.68	20231020	0.78	N	004310	500	160 억	708073	N	N	1721	N	N
74	20231117	160153	57	100.00	KOSPI	의약품	N	N	N	N	N	3910	-30	5	-0.76	136841225	34849	128.45	3960	3970	3890	5120	2760	3940	3926.69	2.24	-10024	4013	3976	3938	3901	3863	3957	3882	160	1180	500	2750	5	1	32000000	1251	-782.00	1.21	11	0.11	-5.00	3223.00	5550	20230213	-29.55	3510	20231020	11.40	5550	-29.55	20230213	3510	11.40	20231020	5550	-29.55	20230213	3510	11.40	20231020	0.79	N	004310	500	160 억	717894	N	N	1721	N	N
75	20231117	150155	57	100.00	KOSPI	의약품	N	N	N	N	N	3945	5	2	0.13	131333460	33448	123.29	3960	3970	3890	5120	2760	3940	3926.50	2.24	-9633	4013	3976	3938	3901	3863	3957	3882	160	1180	500	2750	5	1	32000000	1262	-789.00	1.22	11	0.10	-5.00	3223.00	5550	20230213	-28.92	3510	20231020	12.39	5550	-28.92	20230213	3510	12.39	20231020	5550	-28.92	20230213	3510	12.39	20231020	0.79	N	004310	500	160 억	717894	N	N	620	N	N
76	20231117	140154	57	100.00	KOSPI	의약품	N	N	N	N	N	3905	-35	5	-0.89	92660805	23556	86.83	3960	3970	3905	5120	2760	3940	3933.64	2.24	-4946	4013	3976	3938	3901	3863	3957	3882	160	1180	500	2750	5	1	32000000	1250	-781.00	1.21	11	0.07	-5.00	3223.00	5550	20230213	-29.64	3510	20231020	11.25	5550	-29.64	20230213	3510	11.25	20231020	5550	-29.64	20230213	3510	11.25	20231020	0.79	N	004310	500	160 억	717894	N	N	620	N	N
77	20231117	130154	57	100.00	KOSPI	의약품	N	N	N	N	N	3925	-15	5	-0.38	76823710	19513	71.92	3960	3970	3925	5120	2760	3940	3937.05	2.24	-2585	4013	3976	3938	3901	3863	3957	3882	160	1180	500	2750	5	1	32000000	1256	-785.00	1.22	11	0.06	-5.00	3223.00	5550	20230213	-29.28	3510	20231020	11.82	5550	-29.28	20230213	3510	11.82	20231020	5550	-29.28	20230213	3510	11.82	20231020	0.79	N	004310	500	160 억	717894	N	N	620	N	N
78	20231117	120154	57	100.00	KOSPI	의약품	N	N	N	N	N	3935	-5	5	-0.13	72862615	18506	68.21	3960	3970	3925	5120	2760	3940	3937.24	2.24	-1645	4013	3976	3938	3901	3863	3957	3882	160	1180	500	2750	5	1	32000000	1259	-787.00	1.22	11	0.06	-5.00	3223.00	5550	20230213	-29.10	3510	20231020	12.11	5550	-29.10	20230213	3510	12.11	20231020	5550	-29.10	20230213	3510	12.11	20231020	0.79	N	004310	500	160 억	717894	N	N	620	N	N
79	20231117	110154	57	100.00	KOSPI	의약품	N	N	N	N	N	3955	15	2	0.38	60670845	15412	56.81	3960	3970	3925	5120	2760	3940	3936.60	2.24	-617	4013	3976	3938	3901	3863	3957	3882	160	1180	500	2750	5	1	32000000	1266	-791.00	1.23	11	0.05	-5.00	3223.00	5550	20230213	-28.74	3510	20231020	12.68	5550	-28.74	20230213	3510	12.68	20231020	5550	-28.74	20230213	3510	12.68	20231020	0.79	N	004310	500	160 억	717894	N	N	620	N	N
80	20231117	100155	57	100.00	KOSPI	의약품	N	N	N	N	N	3960	20	2	0.51	47812075	12162	44.83	3960	3960	3925	5120	2760	3940	3931.27	2.24	-433	4013	3976	3938	3901	3863	3957	3882	160	1180	500	2750	5	1	32000000	1267	-792.00	1.23	11	0.04	-5.00	3223.00	5550	20230213	-28.65	3510	20231020	12.82	5550	-28.65	20230213	3510	12.82	20231020	5550	-28.65	20230213	3510	12.82	20231020	0.79	N	004310	500	160 억	717894	N	N	620	N	N
81	20231117	090154	57	100.00	KOSPI	의약품	N	N	N	N	N	3960	20	2	0.51	178190	45	0.17	3960	3960	3955	5120	2760	3940	3959.78	2.24	-2	4013	3976	3938	3901	3863	3957	3882	160	1180	500	2750	5	1	32000000	1267	-792.00	1.23	11	0.00	-5.00	3223.00	5550	20230213	-28.65	3510	20231020	12.82	5550	-28.65	20230213	3510	12.82	20231020	5550	-28.65	20230213	3510	12.82	20231020	0.79	N	004310	500	160 억	717894	N	N	620	N	N
82	20231116	160154	57	100.00	KOSPI	의약품	N	N	N	N	N	3955	0	3	0.00	97305735	24668	58.59	3955	3975	3900	5140	2770	3955	3944.61	2.25	-1397	4025	3990	3945	3910	3865	4007	3927	160	1185	500	2760	5	1	32000000	1266	-791.00	1.23	11	0.08	-5.00	3223.00	5550	20230213	-28.74	3510	20231020	12.68	5550	-28.74	20230213	3510	12.68	20231020	5550	-28.74	20230213	3510	12.68	20231020	0.76	N	004310	500	160 억	719220	N	N	997	N	N
83	20231116	150154	57	100.00	KOSPI	의약품	N	N	N	N	N	3955	0	3	0.00	84394330	21398	50.82	3955	3975	3900	5140	2770	3955	3944.03	2.25	-1153	4025	3990	3945	3910	3865	4007	3927	160	1185	500	2760	5	1	32000000	1266	-791.00	1.23	11	0.07	-5.00	3223.00	5550	20230213	-28.74	3510	20231020	12.68	5550	-28.74	20230213	3510	12.68	20231020	5550	-28.74	20230213	3510	12.68	20231020	0.76	N	004310	500	160 억	719220	N	N	997	N	N
84	20231116	140154	57	100.00	KOSPI	의약품	N	N	N	N	N	3950	-5	5	-0.13	78014530	19781	46.98	3955	3975	3900	5140	2770	3955	3943.91	2.25	-755	4025	3990	3945	3910	3865	4007	3927	160	1185	500	2760	5	1	32000000	1264	-790.00	1.23	11	0.06	-5.00	3223.00	5550	20230213	-28.83	3510	20231020	12.54	5550	-28.83	20230213	3510	12.54	20231020	5550	-28.83	20230213	3510	12.54	20231020	0.76	N	004310	500	160 억	719220	N	N	997	N	N
85	20231116	130154	57	100.00	KOSPI	의약품	N	N	N	N	N	3940	-15	5	-0.38	56693820	14372	34.13	3955	3975	3900	5140	2770	3955	3944.74	2.25	37	4025	3990	3945	3910	3865	4007	3927	160	1185	500	2760	5	1	32000000	1261	-788.00	1.22	11	0.04	-5.00	3223.00	5550	20230213	-29.01	3510	20231020	12.25	5550	-29.01	20230213	3510	12.25	20231020	5550	-29.01	20230213	3510	12.25	20231020	0.76	N	004310	500	160 억	719220	N	N	997	N	N
86	20231116	120154	57	100.00	KOSPI	의약품	N	N	N	N	N	3945	-10	5	-0.25	51996585	13180	31.30	3955	3975	3900	5140	2770	3955	3945.11	2.25	37	4025	3990	3945	3910	3865	4007	3927	160	1185	500	2760	5	1	32000000	1262	-789.00	1.22	11	0.04	-5.00	3223.00	5550	20230213	-28.92	3510	20231020	12.39	5550	-28.92	20230213	3510	12.39	20231020	5550	-28.92	20230213	3510	12.39	20231020	0.76	N	004310	500	160 억	719220	N	N	997	N	N
87	20231116	110153	57	100.00	KOSPI	의약품	N	N	N	N	N	3950	-5	5	-0.13	29136820	7376	17.52	3955	3975	3900	5140	2770	3955	3950.22	2.25	-50	4025	3990	3945	3910	3865	4007	3927	160	1185	500	2760	5	1	32000000	1264	-790.00	1.23	11	0.02	-5.00	3223.00	5550	20230213	-28.83	3510	20231020	12.54	5550	-28.83	20230213	3510	12.54	20231020	5550	-28.83	20230213	3510	12.54	20231020	0.76	N	004310	500	160 억	719220	N	N	997	N	N
88	20231116	100151	57	100.00	KOSPI	의약품	N	N	N	N	N	3975	20	2	0.51	2871530	726	1.72	3955	3975	3955	5140	2770	3955	3955.28	2.25	-12	4025	3990	3945	3910	3865	4007	3927	160	1185	500	2760	5	1	32000000	1272	-795.00	1.23	11	0.00	-5.00	3223.00	5550	20230213	-28.38	3510	20231020	13.25	5550	-28.38	20230213	3510	13.25	20231020	5550	-28.38	20230213	3510	13.25	20231020	0.76	N	004310	500	160 억	719220	N	N	997	N	N
89	20231116	090150	57	100.00	KOSPI	의약품	N	N	N	N	N	3955	0	3	0.00	0	0	0.00	0	0	0	5140	2770	3955	0.00	2.25	0	4025	3990	3945	3910	3865	4007	3927	160	1185	500	2760	5	1	32000000	1266	-791.00	1.23	11	0.00	-5.00	3223.00	5550	20230213	-28.74	3510	20231020	12.68	5550	-28.74	20230213	3510	12.68	20231020	5550	-28.74	20230213	3510	12.68	20231020	0.76	N	004310	500	160 억	719220	N	N	997	N	N
90	20231115	160147	57	100.00	KOSPI	의약품	N	N	N	N	N	3955	70	2	1.80	166573535	42101	57.70	3900	3980	3900	5050	2720	3885	3956.52	2.23	8666	3955	3920	3860	3825	3765	3937	3842	160	1165	500	2710	5	1	32000000	1266	-791.00	1.23	11	0.13	-5.00	3223.00	5550	20230213	-28.74	3510	20231020	12.68	5550	-28.74	20230213	3510	12.68	20231020	5550	-28.74	20230213	3510	12.68	20231020	0.79	N	004310	500	160 억	712559	N	N	997	N	N
91	20231115	150155	57	100.00	KOSPI	의약품	N	N	N	N	N	3975	90	2	2.32	125904050	31856	43.66	3900	3980	3900	5050	2720	3885	3952.29	2.23	5409	3955	3920	3860	3825	3765	3937	3842	160	1165	500	2710	5	1	32000000	1272	-795.00	1.23	11	0.10	-5.00	3223.00	5550	20230213	-28.38	3510	20231020	13.25	5550	-28.38	20230213	3510	13.25	20231020	5550	-28.38	20230213	3510	13.25	20231020	0.79	N	004310	500	160 억	712559	N	N	31635	N	N
92	20231115	140155	57	100.00	KOSPI	의약품	N	N	N	N	N	3950	65	2	1.67	104414310	26434	36.23	3900	3980	3900	5050	2720	3885	3950.00	2.23	5332	3955	3920	3860	3825	3765	3937	3842	160	1165	500	2710	5	1	32000000	1264	-790.00	1.23	11	0.08	-5.00	3223.00	5550	20230213	-28.83	3510	20231020	12.54	5550	-28.83	20230213	3510	12.54	20231020	5550	-28.83	20230213	3510	12.54	20231020	0.79	N	004310	500	160 억	712559	N	N	31635	N	N
93	20231115	130155	57	100.00	KOSPI	의약품	N	N	N	N	N	3955	70	2	1.80	100263925	25383	34.79	3900	3980	3900	5050	2720	3885	3950.04	2.23	5297	3955	3920	3860	3825	3765	3937	3842	160	1165	500	2710	5	1	32000000	1266	-791.00	1.23	11	0.08	-5.00	3223.00	5550	20230213	-28.74	3510	20231020	12.68	5550	-28.74	20230213	3510	12.68	20231020	5550	-28.74	20230213	3510	12.68	20231020	0.79	N	004310	500	160 억	712559	N	N	31635	N	N
94	20231115	120156	57	100.00	KOSPI	의약품	N	N	N	N	N	3955	70	2	1.80	96069255	24321	33.33	3900	3980	3900	5050	2720	3885	3950.05	2.23	4667	3955	3920	3860	3825	3765	3937	3842	160	1165	500	2710	5	1	32000000	1266	-791.00	1.23	11	0.08	-5.00	3223.00	5550	20230213	-28.74	3510	20231020	12.68	5550	-28.74	20230213	3510	12.68	20231020	5550	-28.74	20230213	3510	12.68	20231020	0.79	N	004310	500	160 억	712559	N	N	31635	N	N
95	20231115	110157	57	100.00	KOSPI	의약품	N	N	N	N	N	3935	50	2	1.29	85401635	21616	29.63	3900	3980	3900	5050	2720	3885	3950.85	2.23	5280	3955	3920	3860	3825	3765	3937	3842	160	1165	500	2710	5	1	32000000	1259	-787.00	1.22	11	0.07	-5.00	3223.00	5550	20230213	-29.10	3510	20231020	12.11	5550	-29.10	20230213	3510	12.11	20231020	5550	-29.10	20230213	3510	12.11	20231020	0.79	N	004310	500	160 억	712559	N	N	31635	N	N
96	20231115	100154	57	100.00	KOSPI	의약품	N	N	N	N	N	3950	65	2	1.67	71250510	18022	24.70	3900	3980	3900	5050	2720	3885	3953.53	2.23	5829	3955	3920	3860	3825	3765	3937	3842	160	1165	500	2710	5	1	32000000	1264	-790.00	1.23	11	0.06	-5.00	3223.00	5550	20230213	-28.83	3510	20231020	12.54	5550	-28.83	20230213	3510	12.54	20231020	5550	-28.83	20230213	3510	12.54	20231020	0.79	N	004310	500	160 억	712559	N	N	31635	N	N
97	20231115	090154	57	100.00	KOSPI	의약품	N	N	N	N	N	3940	55	2	1.42	8345875	2135	2.93	3900	3940	3900	5050	2720	3885	3909.07	2.23	1414	3955	3920	3860	3825	3765	3937	3842	160	1165	500	2710	5	1	32000000	1261	-788.00	1.22	11	0.01	-5.00	3223.00	5550	20230213	-29.01	3510	20231020	12.25	5550	-29.01	20230213	3510	12.25	20231020	5550	-29.01	20230213	3510	12.25	20231020	0.79	N	004310	500	160 억	712559	N	N	31635	N	N
98	20231114	160154	57	100.00	KOSPI	의약품	N	N	N	N	N	3885	65	2	1.70	282304700	72960	93.84	3800	3895	3800	4965	2675	3820	3869.31	2.13	22453	4050	3935	3855	3740	3660	3895	3700	160	1145	500	2670	5	1	32000000	1243	-777.00	1.21	11	0.23	-5.00	3223.00	5550	20230213	-30.00	3510	20231020	10.68	5550	-30.00	20230213	3510	10.68	20231020	5550	-30.00	20230213	3510	10.68	20231020	0.80	N	004310	500	160 억	682112	N	N	31635	N	N
99	20231114	150153	57	100.00	KOSPI	의약품	N	N	N	N	N	3885	65	2	1.70	251509655	65035	83.65	3800	3895	3800	4965	2675	3820	3867.30	2.13	19828	4050	3935	3855	3740	3660	3895	3700	160	1145	500	2670	5	1	32000000	1243	-777.00	1.21	11	0.20	-5.00	3223.00	5550	20230213	-30.00	3510	20231020	10.68	5550	-30.00	20230213	3510	10.68	20231020	5550	-30.00	20230213	3510	10.68	20231020	0.80	N	004310	500	160 억	682112	N	N	20100	N	N
100	20231114	140153	57	100.00	KOSPI	의약품	N	N	N	N	N	3890	70	2	1.83	207834925	53760	69.15	3800	3895	3800	4965	2675	3820	3865.98	2.13	15380	4050	3935	3855	3740	3660	3895	3700	160	1145	500	2670	5	1	32000000	1245	-778.00	1.21	11	0.17	-5.00	3223.00	5550	20230213	-29.91	3510	20231020	10.83	5550	-29.91	20230213	3510	10.83	20231020	5550	-29.91	20230213	3510	10.83	20231020	0.80	N	004310	500	160 억	682112	N	N	20100	N	N
101	20231114	130154	57	100.00	KOSPI	의약품	N	N	N	N	N	3880	60	2	1.57	167504650	43359	55.77	3800	3895	3800	4965	2675	3820	3863.20	2.13	15281	4050	3935	3855	3740	3660	3895	3700	160	1145	500	2670	5	1	32000000	1242	-776.00	1.20	11	0.14	-5.00	3223.00	5550	20230213	-30.09	3510	20231020	10.54	5550	-30.09	20230213	3510	10.54	20231020	5550	-30.09	20230213	3510	10.54	20231020	0.80	N	004310	500	160 억	682112	N	N	20100	N	N
102	20231114	120153	57	100.00	KOSPI	의약품	N	N	N	N	N	3880	60	2	1.57	135567355	35127	45.18	3800	3895	3800	4965	2675	3820	3859.35	2.13	13836	4050	3935	3855	3740	3660	3895	3700	160	1145	500	2670	5	1	32000000	1242	-776.00	1.20	11	0.11	-5.00	3223.00	5550	20230213	-30.09	3510	20231020	10.54	5550	-30.09	20230213	3510	10.54	20231020	5550	-30.09	20230213	3510	10.54	20231020	0.80	N	004310	500	160 억	682112	N	N	20100	N	N
103	20231114	110155	57	100.00	KOSPI	의약품	N	N	N	N	N	3885	65	2	1.70	117836190	30560	39.31	3800	3895	3800	4965	2675	3820	3855.90	2.13	12346	4050	3935	3855	3740	3660	3895	3700	160	1145	500	2670	5	1	32000000	1243	-777.00	1.21	11	0.10	-5.00	3223.00	5550	20230213	-30.00	3510	20231020	10.68	5550	-30.00	20230213	3510	10.68	20231020	5550	-30.00	20230213	3510	10.68	20231020	0.80	N	004310	500	160 억	682112	N	N	20100	N	N
104	20231114	100153	57	100.00	KOSPI	의약품	N	N	N	N	N	3865	45	2	1.18	87154740	22652	29.13	3800	3880	3800	4965	2675	3820	3847.55	2.13	13326	4050	3935	3855	3740	3660	3895	3700	160	1145	500	2670	5	1	32000000	1237	-773.00	1.20	11	0.07	-5.00	3223.00	5550	20230213	-30.36	3510	20231020	10.11	5550	-30.36	20230213	3510	10.11	20231020	5550	-30.36	20230213	3510	10.11	20231020	0.80	N	004310	500	160 억	682112	N	N	20100	N	N
105	20231114	090153	57	100.00	KOSPI	의약품	N	N	N	N	N	3830	10	2	0.26	8635480	2266	2.91	3800	3830	3800	4965	2675	3820	3810.89	2.13	851	4050	3935	3855	3740	3660	3895	3700	160	1145	500	2670	5	1	32000000	1226	-766.00	1.19	11	0.01	-5.00	3223.00	5550	20230213	-30.99	3510	20231020	9.12	5550	-30.99	20230213	3510	9.12	20231020	5550	-30.99	20230213	3510	9.12	20231020	0.80	N	004310	500	160 억	682112	N	N	20100	N	N
106	20231113	160153	57	100.00	KOSPI	의약품	N	N	N	N	N	3820	-115	5	-2.92	299454890	77749	157.00	3950	3970	3775	5110	2755	3935	3851.56	2.13	2153	4061	3997	3946	3882	3831	3972	3857	160	1175	500	2750	5	1	32000000	1222	-764.00	1.19	11	0.24	-5.00	3223.00	5550	20230213	-31.17	3510	20231020	8.83	5550	-31.17	20230213	3510	8.83	20231020	5550	-31.17	20230213	3510	8.83	20231020	0.79	N	004310	500	160 억	681498	N	N	20100	N	N
107	20231113	150152	57	100.00	KOSPI	의약품	N	N	N	N	N	3825	-110	5	-2.80	286353965	74321	150.08	3950	3970	3775	5110	2755	3935	3852.93	2.13	1825	4061	3997	3946	3882	3831	3972	3857	160	1175	500	2750	5	1	32000000	1224	-765.00	1.19	11	0.23	-5.00	3223.00	5550	20230213	-31.08	3510	20231020	8.97	5550	-31.08	20230213	3510	8.97	20231020	5550	-31.08	20230213	3510	8.97	20231020	0.79	N	004310	500	160 억	681498	N	N	640	N	N
108	20231113	140152	57	100.00	KOSPI	의약품	N	N	N	N	N	3815	-120	5	-3.05	254562475	66014	133.31	3950	3970	3775	5110	2755	3935	3856.19	2.13	2407	4061	3997	3946	3882	3831	3972	3857	160	1175	500	2750	5	1	32000000	1221	-763.00	1.18	11	0.21	-5.00	3223.00	5550	20230213	-31.26	3510	20231020	8.69	5550	-31.26	20230213	3510	8.69	20231020	5550	-31.26	20230213	3510	8.69	20231020	0.79	N	004310	500	160 억	681498	N	N	640	N	N
109	20231113	130151	57	100.00	KOSPI	의약품	N	N	N	N	N	3850	-85	5	-2.16	135488695	34858	70.39	3950	3970	3845	5110	2755	3935	3886.88	2.13	-5784	4061	3997	3946	3882	3831	3972	3857	160	1175	500	2750	5	1	32000000	1232	-770.00	1.19	11	0.11	-5.00	3223.00	5550	20230213	-30.63	3510	20231020	9.69	5550	-30.63	20230213	3510	9.69	20231020	5550	-30.63	20230213	3510	9.69	20231020	0.79	N	004310	500	160 억	681498	N	N	640	N	N
110	20231113	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	3855	-80	5	-2.03	99427000	25493	51.48	3950	3970	3850	5110	2755	3935	3900.17	2.13	-10476	4061	3997	3946	3882	3831	3972	3857	160	1175	500	2750	5	1	32000000	1234	-771.00	1.20	11	0.08	-5.00	3223.00	5550	20230213	-30.54	3510	20231020	9.83	5550	-30.54	20230213	3510	9.83	20231020	5550	-30.54	20230213	3510	9.83	20231020	0.79	N	004310	500	160 억	681498	N	N	640	N	N
111	20231113	110150	57	100.00	KOSPI	의약품	N	N	N	N	N	3910	-25	5	-0.64	37257880	9469	19.12	3950	3970	3910	5110	2755	3935	3934.72	2.13	-4950	4061	3997	3946	3882	3831	3972	3857	160	1175	500	2750	5	1	32000000	1251	-782.00	1.21	11	0.03	-5.00	3223.00	5550	20230213	-29.55	3510	20231020	11.40	5550	-29.55	20230213	3510	11.40	20231020	5550	-29.55	20230213	3510	11.40	20231020	0.79	N	004310	500	160 억	681498	N	N	640	N	N
112	20231113	100151	57	100.00	KOSPI	의약품	N	N	N	N	N	3940	5	2	0.13	13616185	3459	6.98	3950	3970	3915	5110	2755	3935	3936.45	2.13	397	4061	3997	3946	3882	3831	3972	3857	160	1175	500	2750	5	1	32000000	1261	-788.00	1.22	11	0.01	-5.00	3223.00	5550	20230213	-29.01	3510	20231020	12.25	5550	-29.01	20230213	3510	12.25	20231020	5550	-29.01	20230213	3510	12.25	20231020	0.79	N	004310	500	160 억	681498	N	N	640	N	N
113	20231113	090151	57	100.00	KOSPI	의약품	N	N	N	N	N	3945	10	2	0.25	347400	88	0.18	3950	3950	3945	5110	2755	3935	3947.73	2.13	37	4061	3997	3946	3882	3831	3972	3857	160	1175	500	2750	5	1	32000000	1262	-789.00	1.22	11	0.00	-5.00	3223.00	5550	20230213	-28.92	3510	20231020	12.39	5550	-28.92	20230213	3510	12.39	20231020	5550	-28.92	20230213	3510	12.39	20231020	0.79	N	004310	500	160 억	681498	N	N	640	N	N
114	20231110	160152	57	100.00	KOSPI	의약품	N	N	N	N	N	3935	-60	5	-1.50	193940190	49270	71.11	3975	4010	3895	5190	2800	3995	3936.27	2.13	1726	4285	4140	4065	3920	3845	4102	3882	160	1195	500	2790	5	1	32000000	1259	-787.00	1.22	11	0.15	-5.00	3223.00	5550	20230213	-29.10	3510	20231020	12.11	5550	-29.10	20230213	3510	12.11	20231020	5550	-29.10	20230213	3510	12.11	20231020	0.81	N	004310	500	160 억	680267	N	N	640	N	N
115	20231110	150154	57	100.00	KOSPI	의약품	N	N	N	N	N	3950	-45	5	-1.13	168446155	42789	61.76	3975	4010	3895	5190	2800	3995	3936.67	2.13	929	4285	4140	4065	3920	3845	4102	3882	160	1195	500	2790	5	1	32000000	1264	-790.00	1.23	11	0.13	-5.00	3223.00	5550	20230213	-28.83	3510	20231020	12.54	5550	-28.83	20230213	3510	12.54	20231020	5550	-28.83	20230213	3510	12.54	20231020	0.81	N	004310	500	160 억	680267	N	N	431	N	N
116	20231110	140152	57	100.00	KOSPI	의약품	N	N	N	N	N	3950	-45	5	-1.13	146525370	37243	53.75	3975	4010	3895	5190	2800	3995	3934.31	2.13	-13	4285	4140	4065	3920	3845	4102	3882	160	1195	500	2790	5	1	32000000	1264	-790.00	1.23	11	0.12	-5.00	3223.00	5550	20230213	-28.83	3510	20231020	12.54	5550	-28.83	20230213	3510	12.54	20231020	5550	-28.83	20230213	3510	12.54	20231020	0.81	N	004310	500	160 억	680267	N	N	431	N	N
117	20231110	130154	57	100.00	KOSPI	의약품	N	N	N	N	N	3960	-35	5	-0.88	132044020	33578	48.46	3975	4010	3895	5190	2800	3995	3932.46	2.13	463	4285	4140	4065	3920	3845	4102	3882	160	1195	500	2790	5	1	32000000	1267	-792.00	1.23	11	0.10	-5.00	3223.00	5550	20230213	-28.65	3510	20231020	12.82	5550	-28.65	20230213	3510	12.82	20231020	5550	-28.65	20230213	3510	12.82	20231020	0.81	N	004310	500	160 억	680267	N	N	431	N	N
118	20231110	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	3975	-20	5	-0.50	126232630	32112	46.35	3975	4010	3895	5190	2800	3995	3931.01	2.13	1060	4285	4140	4065	3920	3845	4102	3882	160	1195	500	2790	5	1	32000000	1272	-795.00	1.23	11	0.10	-5.00	3223.00	5550	20230213	-28.38	3510	20231020	13.25	5550	-28.38	20230213	3510	13.25	20231020	5550	-28.38	20230213	3510	13.25	20231020	0.81	N	004310	500	160 억	680267	N	N	431	N	N
119	20231110	110152	57	100.00	KOSPI	의약품	N	N	N	N	N	3975	-20	5	-0.50	118046965	30049	43.37	3975	4010	3895	5190	2800	3995	3928.48	2.13	100	4285	4140	4065	3920	3845	4102	3882	160	1195	500	2790	5	1	32000000	1272	-795.00	1.23	11	0.09	-5.00	3223.00	5550	20230213	-28.38	3510	20231020	13.25	5550	-28.38	20230213	3510	13.25	20231020	5550	-28.38	20230213	3510	13.25	20231020	0.81	N	004310	500	160 억	680267	N	N	431	N	N
120	20231110	100153	57	100.00	KOSPI	의약품	N	N	N	N	N	3900	-95	5	-2.38	80866880	20618	29.76	3975	4010	3895	5190	2800	3995	3922.15	2.13	-6268	4285	4140	4065	3920	3845	4102	3882	160	1195	500	2790	5	1	32000000	1248	-780.00	1.21	11	0.06	-5.00	3223.00	5550	20230213	-29.73	3510	20231020	11.11	5550	-29.73	20230213	3510	11.11	20231020	5550	-29.73	20230213	3510	11.11	20231020	0.81	N	004310	500	160 억	680267	N	N	431	N	N
121	20231110	090151	57	100.00	KOSPI	의약품	N	N	N	N	N	3980	-15	5	-0.38	1240130	312	0.45	3975	3980	3970	5190	2800	3995	3974.78	2.13	-34	4285	4140	4065	3920	3845	4102	3882	160	1195	500	2790	5	1	32000000	1274	-796.00	1.23	11	0.00	-5.00	3223.00	5550	20230213	-28.29	3510	20231020	13.39	5550	-28.29	20230213	3510	13.39	20231020	5550	-28.29	20230213	3510	13.39	20231020	0.81	N	004310	500	160 억	680267	N	N	431	N	N
122	20231109	160149	57	100.00	KOSPI	의약품	N	N	N	N	N	3995	-95	5	-2.32	283138750	69288	110.05	4190	4210	3990	5310	2865	4090	4086.40	2.21	-26873	4183	4136	4093	4046	4003	4115	4025	160	1220	500	2860	5	1	32000000	1278	-799.00	1.24	11	0.22	-5.00	3223.00	5550	20230213	-28.02	3510	20231020	13.82	5550	-28.02	20230213	3510	13.82	20231020	5550	-28.02	20230213	3510	13.82	20231020	0.82	N	004310	500	160 억	707396	N	N	431	N	N
123	20231109	150151	57	100.00	KOSPI	의약품	N	N	N	N	N	3995	-95	5	-2.32	270894880	66223	105.18	4190	4210	3990	5310	2865	4090	4090.65	2.21	-25981	4183	4136	4093	4046	4003	4115	4025	160	1220	500	2860	5	1	32000000	1278	-799.00	1.24	11	0.21	-5.00	3223.00	5550	20230213	-28.02	3510	20231020	13.82	5550	-28.02	20230213	3510	13.82	20231020	5550	-28.02	20230213	3510	13.82	20231020	0.82	N	004310	500	160 억	707396	N	N	234	N	N
124	20231109	140150	57	100.00	KOSPI	의약품	N	N	N	N	N	4035	-55	5	-1.34	241645550	58922	93.58	4190	4210	4030	5310	2865	4090	4101.14	2.21	-24359	4183	4136	4093	4046	4003	4115	4025	160	1220	500	2860	5	1	32000000	1291	-807.00	1.25	11	0.18	-5.00	3223.00	5550	20230213	-27.30	3510	20231020	14.96	5550	-27.30	20230213	3510	14.96	20231020	5550	-27.30	20230213	3510	14.96	20231020	0.82	N	004310	500	160 억	707396	N	N	234	N	N
125	20231109	130150	57	100.00	KOSPI	의약품	N	N	N	N	N	4050	-40	5	-0.98	204321660	49680	78.90	4190	4210	4030	5310	2865	4090	4112.83	2.21	-16051	4183	4136	4093	4046	4003	4115	4025	160	1220	500	2860	5	1	32000000	1296	-810.00	1.26	11	0.16	-5.00	3223.00	5550	20230213	-27.03	3510	20231020	15.38	5550	-27.03	20230213	3510	15.38	20231020	5550	-27.03	20230213	3510	15.38	20231020	0.82	N	004310	500	160 억	707396	N	N	234	N	N
126	20231109	120150	57	100.00	KOSPI	의약품	N	N	N	N	N	4055	-35	5	-0.86	193442490	46988	74.63	4190	4210	4045	5310	2865	4090	4116.94	2.21	-14489	4183	4136	4093	4046	4003	4115	4025	160	1220	500	2860	5	1	32000000	1298	-811.00	1.26	11	0.15	-5.00	3223.00	5550	20230213	-26.94	3510	20231020	15.53	5550	-26.94	20230213	3510	15.53	20231020	5550	-26.94	20230213	3510	15.53	20231020	0.82	N	004310	500	160 억	707396	N	N	234	N	N
127	20231109	110150	57	100.00	KOSPI	의약품	N	N	N	N	N	4065	-25	5	-0.61	172810515	41895	66.54	4190	4210	4055	5310	2865	4090	4124.98	2.21	-12142	4183	4136	4093	4046	4003	4115	4025	160	1220	500	2860	5	1	32000000	1301	-813.00	1.26	11	0.13	-5.00	3223.00	5550	20230213	-26.76	3510	20231020	15.81	5550	-26.76	20230213	3510	15.81	20231020	5550	-26.76	20230213	3510	15.81	20231020	0.82	N	004310	500	160 억	707396	N	N	234	N	N
128	20231109	100149	57	100.00	KOSPI	의약품	N	N	N	N	N	4085	-5	5	-0.12	154607120	37428	59.45	4190	4210	4060	5310	2865	4090	4130.96	2.21	-11284	4183	4136	4093	4046	4003	4115	4025	160	1220	500	2860	5	1	32000000	1307	-817.00	1.27	11	0.12	-5.00	3223.00	5550	20230213	-26.40	3510	20231020	16.38	5550	-26.40	20230213	3510	16.38	20231020	5550	-26.40	20230213	3510	16.38	20231020	0.82	N	004310	500	160 억	707396	N	N	234	N	N
129	20231109	090149	57	100.00	KOSPI	의약품	N	N	N	N	N	4170	80	2	1.96	45103245	10768	17.10	4190	4210	4140	5310	2865	4090	4190.08	2.21	-3522	4183	4136	4093	4046	4003	4115	4025	160	1220	500	2860	5	1	32000000	1334	-834.00	1.29	11	0.03	-5.00	3223.00	5550	20230213	-24.86	3510	20231020	18.80	5550	-24.86	20230213	3510	18.80	20231020	5550	-24.86	20230213	3510	18.80	20231020	0.82	N	004310	500	160 억	707396	N	N	234	N	N
130	20231108	160149	57	100.00	KOSPI	의약품	N	N	N	N	N	4090	35	2	0.86	257471695	62957	38.66	4100	4140	4050	5270	2840	4055	4089.64	2.17	13180	4258	4156	4073	3971	3888	4207	4022	160	1215	500	2830	5	1	32000000	1309	-818.00	1.27	11	0.20	-5.00	3223.00	5550	20230213	-26.31	3510	20231020	16.52	5550	-26.31	20230213	3510	16.52	20231020	5550	-26.31	20230213	3510	16.52	20231020	0.79	N	004310	500	160 억	693574	N	N	234	N	N
131	20231108	150149	57	100.00	KOSPI	의약품	N	N	N	N	N	4095	40	2	0.99	242707345	59344	36.44	4100	4140	4050	5270	2840	4055	4089.84	2.17	12889	4258	4156	4073	3971	3888	4207	4022	160	1215	500	2830	5	1	32000000	1310	-819.00	1.27	11	0.19	-5.00	3223.00	5550	20230213	-26.22	3510	20231020	16.67	5550	-26.22	20230213	3510	16.67	20231020	5550	-26.22	20230213	3510	16.67	20231020	0.79	N	004310	500	160 억	693574	N	N	1185	N	N
132	20231108	140149	57	100.00	KOSPI	의약품	N	N	N	N	N	4085	30	2	0.74	200609035	49028	30.11	4100	4140	4050	5270	2840	4055	4091.72	2.17	11645	4258	4156	4073	3971	3888	4207	4022	160	1215	500	2830	5	1	32000000	1307	-817.00	1.27	11	0.15	-5.00	3223.00	5550	20230213	-26.40	3510	20231020	16.38	5550	-26.40	20230213	3510	16.38	20231020	5550	-26.40	20230213	3510	16.38	20231020	0.79	N	004310	500	160 억	693574	N	N	1185	N	N
133	20231108	130149	57	100.00	KOSPI	의약품	N	N	N	N	N	4105	50	2	1.23	194744945	47594	29.23	4100	4140	4050	5270	2840	4055	4091.80	2.17	11419	4258	4156	4073	3971	3888	4207	4022	160	1215	500	2830	5	1	32000000	1314	-821.00	1.27	11	0.15	-5.00	3223.00	5550	20230213	-26.04	3510	20231020	16.95	5550	-26.04	20230213	3510	16.95	20231020	5550	-26.04	20230213	3510	16.95	20231020	0.79	N	004310	500	160 억	693574	N	N	1185	N	N
134	20231108	120150	57	100.00	KOSPI	의약품	N	N	N	N	N	4100	45	2	1.11	175654190	42935	26.37	4100	4140	4050	5270	2840	4055	4091.17	2.17	10496	4258	4156	4073	3971	3888	4207	4022	160	1215	500	2830	5	1	32000000	1312	-820.00	1.27	11	0.13	-5.00	3223.00	5550	20230213	-26.13	3510	20231020	16.81	5550	-26.13	20230213	3510	16.81	20231020	5550	-26.13	20230213	3510	16.81	20231020	0.79	N	004310	500	160 억	693574	N	N	1185	N	N
135	20231108	110149	57	100.00	KOSPI	의약품	N	N	N	N	N	4105	50	2	1.23	151818785	37134	22.80	4100	4140	4050	5270	2840	4055	4088.40	2.17	8379	4258	4156	4073	3971	3888	4207	4022	160	1215	500	2830	5	1	32000000	1314	-821.00	1.27	11	0.12	-5.00	3223.00	5550	20230213	-26.04	3510	20231020	16.95	5550	-26.04	20230213	3510	16.95	20231020	5550	-26.04	20230213	3510	16.95	20231020	0.79	N	004310	500	160 억	693574	N	N	1185	N	N
136	20231108	100149	57	100.00	KOSPI	의약품	N	N	N	N	N	4125	70	2	1.73	95402660	23301	14.31	4100	4140	4050	5270	2840	4055	4094.36	2.17	4426	4258	4156	4073	3971	3888	4207	4022	160	1215	500	2830	5	1	32000000	1320	-825.00	1.28	11	0.07	-5.00	3223.00	5550	20230213	-25.68	3510	20231020	17.52	5550	-25.68	20230213	3510	17.52	20231020	5550	-25.68	20230213	3510	17.52	20231020	0.79	N	004310	500	160 억	693574	N	N	1185	N	N
137	20231108	090149	57	100.00	KOSPI	의약품	N	N	N	N	N	4070	15	2	0.37	1670720	409	0.25	4100	4100	4070	5270	2840	4055	4084.89	2.17	-62	4258	4156	4073	3971	3888	4207	4022	160	1215	500	2830	5	1	32000000	1302	-814.00	1.26	11	0.00	-5.00	3223.00	5550	20230213	-26.67	3510	20231020	15.95	5550	-26.67	20230213	3510	15.95	20231020	5550	-26.67	20230213	3510	15.95	20231020	0.79	N	004310	500	160 억	693574	N	N	1185	N	N
138	20231107	160149	57	100.00	KOSPI	의약품	N	N	N	N	N	4055	55	2	1.38	662762970	162499	208.04	4030	4175	3990	5200	2800	4000	4078.65	2.15	4398	4093	4046	4003	3956	3913	4070	3980	160	1200	500	2800	5	1	32000000	1298	-811.00	1.26	11	0.51	-5.00	3223.00	5550	20230213	-26.94	3510	20231020	15.53	5550	-26.94	20230213	3510	15.53	20231020	5550	-26.94	20230213	3510	15.53	20231020	0.80	N	004310	500	160 억	686870	N	N	1185	N	N
139	20231107	150149	57	100.00	KOSPI	의약품	N	N	N	N	N	4090	90	2	2.25	492975775	120667	154.49	4030	4175	3990	5200	2800	4000	4085.42	2.15	2578	4093	4046	4003	3956	3913	4070	3980	160	1200	500	2800	5	1	32000000	1309	-818.00	1.27	11	0.38	-5.00	3223.00	5550	20230213	-26.31	3510	20231020	16.52	5550	-26.31	20230213	3510	16.52	20231020	5550	-26.31	20230213	3510	16.52	20231020	0.80	N	004310	500	160 억	686870	N	N	309	N	N
140	20231107	140150	57	100.00	KOSPI	의약품	N	N	N	N	N	4080	80	2	2.00	467299370	114372	146.43	4030	4175	3990	5200	2800	4000	4085.78	2.15	3083	4093	4046	4003	3956	3913	4070	3980	160	1200	500	2800	5	1	32000000	1306	-816.00	1.27	11	0.36	-5.00	3223.00	5550	20230213	-26.49	3510	20231020	16.24	5550	-26.49	20230213	3510	16.24	20231020	5550	-26.49	20230213	3510	16.24	20231020	0.80	N	004310	500	160 억	686870	N	N	309	N	N
141	20231107	130149	57	100.00	KOSPI	의약품	N	N	N	N	N	4115	115	2	2.88	442250595	108232	138.57	4030	4175	3990	5200	2800	4000	4086.14	2.15	3944	4093	4046	4003	3956	3913	4070	3980	160	1200	500	2800	5	1	32000000	1317	-823.00	1.28	11	0.34	-5.00	3223.00	5550	20230213	-25.86	3510	20231020	17.24	5550	-25.86	20230213	3510	17.24	20231020	5550	-25.86	20230213	3510	17.24	20231020	0.80	N	004310	500	160 억	686870	N	N	309	N	N
142	20231107	120149	57	100.00	KOSPI	의약품	N	N	N	N	N	4100	100	2	2.50	392725460	96105	123.04	4030	4175	3990	5200	2800	4000	4086.42	2.15	4305	4093	4046	4003	3956	3913	4070	3980	160	1200	500	2800	5	1	32000000	1312	-820.00	1.27	11	0.30	-5.00	3223.00	5550	20230213	-26.13	3510	20231020	16.81	5550	-26.13	20230213	3510	16.81	20231020	5550	-26.13	20230213	3510	16.81	20231020	0.80	N	004310	500	160 억	686870	N	N	309	N	N
143	20231107	110150	57	100.00	KOSPI	의약품	N	N	N	N	N	4105	105	2	2.62	245434380	60345	77.26	4030	4130	3990	5200	2800	4000	4067.19	2.15	7257	4093	4046	4003	3956	3913	4070	3980	160	1200	500	2800	5	1	32000000	1314	-821.00	1.27	11	0.19	-5.00	3223.00	5550	20230213	-26.04	3510	20231020	16.95	5550	-26.04	20230213	3510	16.95	20231020	5550	-26.04	20230213	3510	16.95	20231020	0.80	N	004310	500	160 억	686870	N	N	309	N	N
144	20231107	100151	57	100.00	KOSPI	의약품	N	N	N	N	N	4045	45	2	1.12	161503800	39817	50.98	4030	4085	3990	5200	2800	4000	4056.15	2.15	6238	4093	4046	4003	3956	3913	4070	3980	160	1200	500	2800	5	1	32000000	1294	-809.00	1.26	11	0.12	-5.00	3223.00	5550	20230213	-27.12	3510	20231020	15.24	5550	-27.12	20230213	3510	15.24	20231020	5550	-27.12	20230213	3510	15.24	20231020	0.80	N	004310	500	160 억	686870	N	N	309	N	N
145	20231107	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	4005	5	2	0.12	6132920	1519	1.94	4030	4050	4005	5200	2800	4000	4037.47	2.15	-169	4093	4046	4003	3956	3913	4070	3980	160	1200	500	2800	5	1	32000000	1282	-801.00	1.24	11	0.00	-5.00	3223.00	5550	20230213	-27.84	3510	20231020	14.10	5550	-27.84	20230213	3510	14.10	20231020	5550	-27.84	20230213	3510	14.10	20231020	0.80	N	004310	500	160 억	686870	N	N	309	N	N
146	20231106	160147	57	100.00	KOSPI	의약품	N	N	N	N	N	4000	15	2	0.38	310821795	77979	210.69	3980	4050	3960	5180	2790	3985	3985.96	2.15	-347	4125	4055	4000	3930	3875	4027	3902	160	1195	500	2780	5	1	32000000	1280	-800.00	1.24	11	0.24	-5.00	3223.00	5550	20230213	-27.93	3510	20231020	13.96	5550	-27.93	20230213	3510	13.96	20231020	5550	-27.93	20230213	3510	13.96	20231020	0.80	N	004310	500	160 억	686651	N	N	309	N	N
147	20231106	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	4005	20	2	0.50	308085075	77294	208.84	3980	4050	3960	5180	2790	3985	3985.89	2.15	-456	4125	4055	4000	3930	3875	4027	3902	160	1195	500	2780	5	1	32000000	1282	-801.00	1.24	11	0.24	-5.00	3223.00	5550	20230213	-27.84	3510	20231020	14.10	5550	-27.84	20230213	3510	14.10	20231020	5550	-27.84	20230213	3510	14.10	20231020	0.80	N	004310	500	160 억	686651	N	N	646	N	N
148	20231106	140146	57	100.00	KOSPI	의약품	N	N	N	N	N	3995	10	2	0.25	144052060	36070	97.46	3980	4050	3960	5180	2790	3985	3993.68	2.15	-871	4125	4055	4000	3930	3875	4027	3902	160	1195	500	2780	5	1	32000000	1278	-799.00	1.24	11	0.11	-5.00	3223.00	5550	20230213	-28.02	3510	20231020	13.82	5550	-28.02	20230213	3510	13.82	20231020	5550	-28.02	20230213	3510	13.82	20231020	0.80	N	004310	500	160 억	686651	N	N	646	N	N
149	20231106	130147	57	100.00	KOSPI	의약품	N	N	N	N	N	4000	15	2	0.38	135214625	33861	91.49	3980	4050	3960	5180	2790	3985	3993.23	2.15	-600	4125	4055	4000	3930	3875	4027	3902	160	1195	500	2780	5	1	32000000	1280	-800.00	1.24	11	0.11	-5.00	3223.00	5550	20230213	-27.93	3510	20231020	13.96	5550	-27.93	20230213	3510	13.96	20231020	5550	-27.93	20230213	3510	13.96	20231020	0.80	N	004310	500	160 억	686651	N	N	646	N	N
150	20231106	120147	57	100.00	KOSPI	의약품	N	N	N	N	N	3985	0	3	0.00	126087610	31576	85.32	3980	4050	3960	5180	2790	3985	3993.15	2.15	-789	4125	4055	4000	3930	3875	4027	3902	160	1195	500	2780	5	1	32000000	1275	-797.00	1.24	11	0.10	-5.00	3223.00	5550	20230213	-28.20	3510	20231020	13.53	5550	-28.20	20230213	3510	13.53	20231020	5550	-28.20	20230213	3510	13.53	20231020	0.80	N	004310	500	160 억	686651	N	N	646	N	N
151	20231106	110148	57	100.00	KOSPI	의약품	N	N	N	N	N	3990	5	2	0.13	87392770	21860	59.06	3980	4050	3975	5180	2790	3985	3997.84	2.15	1085	4125	4055	4000	3930	3875	4027	3902	160	1195	500	2780	5	1	32000000	1277	-798.00	1.24	11	0.07	-5.00	3223.00	5550	20230213	-28.11	3510	20231020	13.68	5550	-28.11	20230213	3510	13.68	20231020	5550	-28.11	20230213	3510	13.68	20231020	0.80	N	004310	500	160 억	686651	N	N	646	N	N
152	20231106	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	4005	20	2	0.50	39721760	9902	26.75	3980	4050	3975	5180	2790	3985	4011.49	2.15	900	4125	4055	4000	3930	3875	4027	3902	160	1195	500	2780	5	1	32000000	1282	-801.00	1.24	11	0.03	-5.00	3223.00	5550	20230213	-27.84	3510	20231020	14.10	5550	-27.84	20230213	3510	14.10	20231020	5550	-27.84	20230213	3510	14.10	20231020	0.80	N	004310	500	160 억	686651	N	N	646	N	N
153	20231106	090147	57	100.00	KOSPI	의약품	N	N	N	N	N	4025	40	2	1.00	11055235	2776	7.50	3980	4025	3975	5180	2790	3985	3982.43	2.15	287	4125	4055	4000	3930	3875	4027	3902	160	1195	500	2780	5	1	32000000	1288	-805.00	1.25	11	0.01	-5.00	3223.00	5550	20230213	-27.48	3510	20231020	14.67	5550	-27.48	20230213	3510	14.67	20231020	5550	-27.48	20230213	3510	14.67	20231020	0.80	N	004310	500	160 억	686651	N	N	646	N	N
154	20231103	160146	57	100.00	KOSPI	의약품	N	N	N	N	N	3985	-5	5	-0.13	147395110	36997	47.92	4050	4070	3945	5180	2795	3990	3983.97	2.16	-6979	4106	4047	4006	3947	3906	4077	3977	160	1190	500	2790	5	1	32000000	1275	-797.00	1.24	11	0.12	-5.00	3223.00	5550	20230213	-28.20	3510	20231020	13.53	5550	-28.20	20230213	3510	13.53	20231020	5550	-28.20	20230213	3510	13.53	20231020	0.81	N	004310	500	160 억	690571	N	N	646	N	N
155	20231103	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	3985	-5	5	-0.13	124815320	31331	40.58	4050	4070	3945	5180	2795	3990	3983.76	2.16	-3892	4106	4047	4006	3947	3906	4077	3977	160	1190	500	2790	5	1	32000000	1275	-797.00	1.24	11	0.10	-5.00	3223.00	5550	20230213	-28.20	3510	20231020	13.53	5550	-28.20	20230213	3510	13.53	20231020	5550	-28.20	20230213	3510	13.53	20231020	0.81	N	004310	500	160 억	690571	N	N	848	N	N
156	20231103	140146	57	100.00	KOSPI	의약품	N	N	N	N	N	3985	-5	5	-0.13	90561435	22742	29.46	4050	4070	3945	5180	2795	3990	3982.12	2.16	-3362	4106	4047	4006	3947	3906	4077	3977	160	1190	500	2790	5	1	32000000	1275	-797.00	1.24	11	0.07	-5.00	3223.00	5550	20230213	-28.20	3510	20231020	13.53	5550	-28.20	20230213	3510	13.53	20231020	5550	-28.20	20230213	3510	13.53	20231020	0.81	N	004310	500	160 억	690571	N	N	848	N	N
157	20231103	130146	57	100.00	KOSPI	의약품	N	N	N	N	N	3980	-10	5	-0.25	62478200	15669	20.30	4050	4070	3945	5180	2795	3990	3987.38	2.16	-2062	4106	4047	4006	3947	3906	4077	3977	160	1190	500	2790	5	1	32000000	1274	-796.00	1.23	11	0.05	-5.00	3223.00	5550	20230213	-28.29	3510	20231020	13.39	5550	-28.29	20230213	3510	13.39	20231020	5550	-28.29	20230213	3510	13.39	20231020	0.81	N	004310	500	160 억	690571	N	N	848	N	N
158	20231103	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	3990	0	3	0.00	55737130	13975	18.10	4050	4070	3945	5180	2795	3990	3988.35	2.16	-1978	4106	4047	4006	3947	3906	4077	3977	160	1190	500	2790	5	1	32000000	1277	-798.00	1.24	11	0.04	-5.00	3223.00	5550	20230213	-28.11	3510	20231020	13.68	5550	-28.11	20230213	3510	13.68	20231020	5550	-28.11	20230213	3510	13.68	20231020	0.81	N	004310	500	160 억	690571	N	N	848	N	N
159	20231103	110147	57	100.00	KOSPI	의약품	N	N	N	N	N	3980	-10	5	-0.25	33267635	8322	10.78	4050	4070	3980	5180	2795	3990	3997.55	2.16	-1111	4106	4047	4006	3947	3906	4077	3977	160	1190	500	2790	5	1	32000000	1274	-796.00	1.23	11	0.03	-5.00	3223.00	5550	20230213	-28.29	3510	20231020	13.39	5550	-28.29	20230213	3510	13.39	20231020	5550	-28.29	20230213	3510	13.39	20231020	0.81	N	004310	500	160 억	690571	N	N	848	N	N
160	20231103	100146	57	100.00	KOSPI	의약품	N	N	N	N	N	3990	0	3	0.00	15034340	3752	4.86	4050	4070	3985	5180	2795	3990	4007.02	2.16	-1923	4106	4047	4006	3947	3906	4077	3977	160	1190	500	2790	5	1	32000000	1277	-798.00	1.24	11	0.01	-5.00	3223.00	5550	20230213	-28.11	3510	20231020	13.68	5550	-28.11	20230213	3510	13.68	20231020	5550	-28.11	20230213	3510	13.68	20231020	0.81	N	004310	500	160 억	690571	N	N	848	N	N
161	20231103	090146	57	100.00	KOSPI	의약품	N	N	N	N	N	4070	80	2	2.01	1721825	426	0.55	4050	4070	4010	5180	2795	3990	4041.84	2.16	-59	4106	4047	4006	3947	3906	4077	3977	160	1190	500	2790	5	1	32000000	1302	-814.00	1.26	11	0.00	-5.00	3223.00	5550	20230213	-26.67	3510	20231020	15.95	5550	-26.67	20230213	3510	15.95	20231020	5550	-26.67	20230213	3510	15.95	20231020	0.81	N	004310	500	160 억	690571	N	N	848	N	N
162	20231102	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	3990	10	2	0.25	310582260	77203	171.48	3965	4065	3965	5170	2790	3980	4022.93	2.16	-498	4106	4042	3986	3922	3866	4015	3895	160	1190	500	2780	5	1	32000000	1277	-798.00	1.24	11	0.24	-5.00	3223.00	5550	20230213	-28.11	3510	20231020	13.68	5550	-28.11	20230213	3510	13.68	20231020	5550	-28.11	20230213	3510	13.68	20231020	0.82	N	004310	500	160 억	692051	N	N	848	N	N
163	20231102	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	4005	25	2	0.63	209236325	51809	115.08	3965	4065	3965	5170	2790	3980	4038.61	2.16	-1652	4106	4042	3986	3922	3866	4015	3895	160	1190	500	2780	5	1	32000000	1282	-801.00	1.24	11	0.16	-5.00	3223.00	5550	20230213	-27.84	3510	20231020	14.10	5550	-27.84	20230213	3510	14.10	20231020	5550	-27.84	20230213	3510	14.10	20231020	0.82	N	004310	500	160 억	692051	N	N	830	N	N
164	20231102	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	4000	20	2	0.50	206863570	51217	113.76	3965	4065	3965	5170	2790	3980	4038.96	2.16	-1346	4106	4042	3986	3922	3866	4015	3895	160	1190	500	2780	5	1	32000000	1280	-800.00	1.24	11	0.16	-5.00	3223.00	5550	20230213	-27.93	3510	20231020	13.96	5550	-27.93	20230213	3510	13.96	20231020	5550	-27.93	20230213	3510	13.96	20231020	0.82	N	004310	500	160 억	692051	N	N	830	N	N
165	20231102	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	4030	50	2	1.26	197739005	48946	108.72	3965	4065	3965	5170	2790	3980	4039.94	2.16	-648	4106	4042	3986	3922	3866	4015	3895	160	1190	500	2780	5	1	32000000	1290	-806.00	1.25	11	0.15	-5.00	3223.00	5550	20230213	-27.39	3510	20231020	14.81	5550	-27.39	20230213	3510	14.81	20231020	5550	-27.39	20230213	3510	14.81	20231020	0.82	N	004310	500	160 억	692051	N	N	830	N	N
166	20231102	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	4030	50	2	1.26	190416225	47123	104.67	3965	4065	3965	5170	2790	3980	4040.83	2.16	67	4106	4042	3986	3922	3866	4015	3895	160	1190	500	2780	5	1	32000000	1290	-806.00	1.25	11	0.15	-5.00	3223.00	5550	20230213	-27.39	3510	20231020	14.81	5550	-27.39	20230213	3510	14.81	20231020	5550	-27.39	20230213	3510	14.81	20231020	0.82	N	004310	500	160 억	692051	N	N	830	N	N
167	20231102	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	4045	65	2	1.63	139446925	34566	76.78	3965	4065	3965	5170	2790	3980	4034.22	2.16	514	4106	4042	3986	3922	3866	4015	3895	160	1190	500	2780	5	1	32000000	1294	-809.00	1.26	11	0.11	-5.00	3223.00	5550	20230213	-27.12	3510	20231020	15.24	5550	-27.12	20230213	3510	15.24	20231020	5550	-27.12	20230213	3510	15.24	20231020	0.82	N	004310	500	160 억	692051	N	N	830	N	N
168	20231102	100145	57	100.00	KOSPI	의약품	N	N	N	N	N	4025	45	2	1.13	40816495	10146	22.54	3965	4055	3965	5170	2790	3980	4022.91	2.16	2606	4106	4042	3986	3922	3866	4015	3895	160	1190	500	2780	5	1	32000000	1288	-805.00	1.25	11	0.03	-5.00	3223.00	5550	20230213	-27.48	3510	20231020	14.67	5550	-27.48	20230213	3510	14.67	20231020	5550	-27.48	20230213	3510	14.67	20231020	0.82	N	004310	500	160 억	692051	N	N	830	N	N
169	20231102	090145	57	100.00	KOSPI	의약품	N	N	N	N	N	4020	40	2	1.01	3101565	777	1.73	3965	4020	3965	5170	2790	3980	3991.72	2.16	39	4106	4042	3986	3922	3866	4015	3895	160	1190	500	2780	5	1	32000000	1286	-804.00	1.25	11	0.00	-5.00	3223.00	5550	20230213	-27.57	3510	20231020	14.53	5550	-27.57	20230213	3510	14.53	20231020	5550	-27.57	20230213	3510	14.53	20231020	0.82	N	004310	500	160 억	692051	N	N	830	N	N
170	20231101	160144	57	100.00	KOSPI	의약품	N	N	N	N	N	3980	5	2	0.13	178954085	45021	56.94	4050	4050	3930	5160	2785	3975	3974.90	2.17	-1622	4111	4042	3986	3917	3861	4077	3952	160	1185	500	2780	5	1	32000000	1274	-796.00	1.23	11	0.14	-5.00	3223.00	5550	20230213	-28.29	3510	20231020	13.39	5550	-28.29	20230213	3510	13.39	20231020	5550	-28.29	20230213	3510	13.39	20231020	0.82	N	004310	500	160 억	695158	N	N	830	N	N
171	20231101	150144	57	100.00	KOSPI	의약품	N	N	N	N	N	3985	10	2	0.25	168472405	42386	53.61	4050	4050	3930	5160	2785	3975	3974.72	2.17	-2224	4111	4042	3986	3917	3861	4077	3952	160	1185	500	2780	5	1	32000000	1275	-797.00	1.24	11	0.13	-5.00	3223.00	5550	20230213	-28.20	3510	20231020	13.53	5550	-28.20	20230213	3510	13.53	20231020	5550	-28.20	20230213	3510	13.53	20231020	0.82	N	004310	500	160 억	695158	N	N	1114	N	N
172	20231101	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	3980	5	2	0.13	128656315	32326	40.89	4050	4050	3930	5160	2785	3975	3979.96	2.17	-3022	4111	4042	3986	3917	3861	4077	3952	160	1185	500	2780	5	1	32000000	1274	-796.00	1.23	11	0.10	-5.00	3223.00	5550	20230213	-28.29	3510	20231020	13.39	5550	-28.29	20230213	3510	13.39	20231020	5550	-28.29	20230213	3510	13.39	20231020	0.82	N	004310	500	160 억	695158	N	N	1114	N	N
173	20231101	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	3970	-5	5	-0.13	110268870	27699	35.03	4050	4050	3930	5160	2785	3975	3980.97	2.17	-1715	4111	4042	3986	3917	3861	4077	3952	160	1185	500	2780	5	1	32000000	1270	-794.00	1.23	11	0.09	-5.00	3223.00	5550	20230213	-28.47	3510	20231020	13.11	5550	-28.47	20230213	3510	13.11	20231020	5550	-28.47	20230213	3510	13.11	20231020	0.82	N	004310	500	160 억	695158	N	N	1114	N	N
174	20231101	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	3985	10	2	0.25	71721570	18033	22.81	4050	4050	3930	5160	2785	3975	3977.24	2.17	-88	4111	4042	3986	3917	3861	4077	3952	160	1185	500	2780	5	1	32000000	1275	-797.00	1.24	11	0.06	-5.00	3223.00	5550	20230213	-28.20	3510	20231020	13.53	5550	-28.20	20230213	3510	13.53	20231020	5550	-28.20	20230213	3510	13.53	20231020	0.82	N	004310	500	160 억	695158	N	N	1114	N	N
175	20231101	110147	57	100.00	KOSPI	의약품	N	N	N	N	N	4000	25	2	0.63	65232665	16402	20.75	4050	4050	3930	5160	2785	3975	3977.12	2.17	-210	4111	4042	3986	3917	3861	4077	3952	160	1185	500	2780	5	1	32000000	1280	-800.00	1.24	11	0.05	-5.00	3223.00	5550	20230213	-27.93	3510	20231020	13.96	5550	-27.93	20230213	3510	13.96	20231020	5550	-27.93	20230213	3510	13.96	20231020	0.82	N	004310	500	160 억	695158	N	N	1114	N	N
176	20231101	100146	57	100.00	KOSPI	의약품	N	N	N	N	N	4000	25	2	0.63	15306470	3823	4.84	4050	4050	3985	5160	2785	3975	4003.78	2.17	308	4111	4042	3986	3917	3861	4077	3952	160	1185	500	2780	5	1	32000000	1280	-800.00	1.24	11	0.01	-5.00	3223.00	5550	20230213	-27.93	3510	20231020	13.96	5550	-27.93	20230213	3510	13.96	20231020	5550	-27.93	20230213	3510	13.96	20231020	0.82	N	004310	500	160 억	695158	N	N	1114	N	N
177	20231101	090146	57	100.00	KOSPI	의약품	N	N	N	N	N	4040	65	2	1.64	1667090	412	0.52	4050	4050	3990	5160	2785	3975	4046.33	2.17	-102	4111	4042	3986	3917	3861	4077	3952	160	1185	500	2780	5	1	32000000	1293	-808.00	1.25	11	0.00	-5.00	3223.00	5550	20230213	-27.21	3510	20231020	15.10	5550	-27.21	20230213	3510	15.10	20231020	5550	-27.21	20230213	3510	15.10	20231020	0.82	N	004310	500	160 억	695158	N	N	1114	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History