KissMeData/003520/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160149	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	-45	5	-2.18	3418670310	1687708	745.70	2050	2085	2015	2675	1445	2060	2025.63	4.19	-303691	2100	2080	2060	2040	2020	2070	2030	914	615	500	1480	5	1	182892731	3685	-16.79	4.10	12	0.92	-120.00	491.00	4060	20221212	-50.37	1960	20231020	2.81	3785	-46.76	20230210	1960	2.81	20231020	4060	-50.37	20221212	1960	2.81	20231020	0.37	N	003520	500	914 억	7664285	N	N	4778	N	N
3	20231130	150150	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	5	2	0.24	755839255	366964	162.14	2050	2085	2045	2675	1445	2060	2059.71	4.19	-161722	2100	2080	2060	2040	2020	2070	2030	914	615	500	1480	5	1	182892731	3777	-17.21	4.21	12	0.20	-120.00	491.00	4060	20221212	-49.14	1960	20231020	5.36	3785	-45.44	20230210	1960	5.36	20231020	4060	-49.14	20221212	1960	5.36	20231020	0.37	N	003520	500	914 억	7664285	N	N	337	N	N
4	20231130	140150	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	0	3	0.00	530180550	257349	113.71	2050	2085	2045	2675	1445	2060	2060.16	4.19	-128147	2100	2080	2060	2040	2020	2070	2030	914	615	500	1480	5	1	182892731	3768	-17.17	4.20	12	0.14	-120.00	491.00	4060	20221212	-49.26	1960	20231020	5.10	3785	-45.57	20230210	1960	5.10	20231020	4060	-49.26	20221212	1960	5.10	20231020	0.37	N	003520	500	914 억	7664285	N	N	337	N	N
5	20231130	130149	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	15	2	0.73	480758715	233387	103.12	2050	2085	2045	2675	1445	2060	2059.92	4.19	-117466	2100	2080	2060	2040	2020	2070	2030	914	615	500	1480	5	1	182892731	3795	-17.29	4.23	12	0.13	-120.00	491.00	4060	20221212	-48.89	1960	20231020	5.87	3785	-45.18	20230210	1960	5.87	20231020	4060	-48.89	20221212	1960	5.87	20231020	0.37	N	003520	500	914 억	7664285	N	N	337	N	N
6	20231130	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	10	2	0.49	448156120	217649	96.17	2050	2085	2045	2675	1445	2060	2059.08	4.19	-113981	2100	2080	2060	2040	2020	2070	2030	914	615	500	1480	5	1	182892731	3786	-17.25	4.22	12	0.12	-120.00	491.00	4060	20221212	-49.01	1960	20231020	5.61	3785	-45.31	20230210	1960	5.61	20231020	4060	-49.01	20221212	1960	5.61	20231020	0.37	N	003520	500	914 억	7664285	N	N	337	N	N
7	20231130	110149	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	20	2	0.97	383150060	186219	82.28	2050	2085	2045	2675	1445	2060	2057.52	4.19	-111022	2100	2080	2060	2040	2020	2070	2030	914	615	500	1480	5	1	182892731	3804	-17.33	4.24	12	0.10	-120.00	491.00	4060	20221212	-48.77	1960	20231020	6.12	3785	-45.05	20230210	1960	6.12	20231020	4060	-48.77	20221212	1960	6.12	20231020	0.37	N	003520	500	914 억	7664285	N	N	337	N	N
8	20231130	100149	57	100.00	KOSPI	의약품	N	N	N	N	N	2055	-5	5	-0.24	188452915	91693	40.51	2050	2075	2045	2675	1445	2060	2055.26	4.19	-43601	2100	2080	2060	2040	2020	2070	2030	914	615	500	1480	5	1	182892731	3758	-17.12	4.19	12	0.05	-120.00	491.00	4060	20221212	-49.38	1960	20231020	4.85	3785	-45.71	20230210	1960	4.85	20231020	4060	-49.38	20221212	1960	4.85	20231020	0.37	N	003520	500	914 억	7664285	N	N	337	N	N
9	20231130	090150	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	-10	5	-0.49	17708750	8640	3.82	2050	2055	2045	2675	1445	2060	2049.62	4.19	1647	2100	2080	2060	2040	2020	2070	2030	914	615	500	1480	5	1	182892731	3749	-17.08	4.18	12	0.00	-120.00	491.00	4060	20221212	-49.51	1960	20231020	4.59	3785	-45.84	20230210	1960	4.59	20231020	4060	-49.51	20221212	1960	4.59	20231020	0.37	N	003520	500	914 억	7664285	N	N	337	N	N
10	20231129	160148	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	-10	5	-0.48	465175735	225910	29.99	2080	2080	2040	2690	1450	2070	2059.12	4.24	-97285	2203	2136	2093	2026	1983	2115	2005	914	620	500	1490	5	1	182892731	3768	-17.17	4.20	12	0.12	-120.00	491.00	4060	20221212	-49.26	1960	20231020	5.10	3785	-45.57	20230210	1960	5.10	20231020	4060	-49.26	20221212	1960	5.10	20231020	0.37	N	003520	500	914 억	7757645	N	N	337	N	N
11	20231129	150150	57	100.00	KOSPI	의약품	N	N	N	N	N	2055	-15	5	-0.72	406344495	197363	26.20	2080	2080	2040	2690	1450	2070	2058.87	4.24	-77220	2203	2136	2093	2026	1983	2115	2005	914	620	500	1490	5	1	182892731	3758	-17.12	4.19	12	0.11	-120.00	491.00	4060	20221212	-49.38	1960	20231020	4.85	3785	-45.71	20230210	1960	4.85	20231020	4060	-49.38	20221212	1960	4.85	20231020	0.37	N	003520	500	914 억	7757645	N	N	1	N	N
12	20231129	140148	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	-10	5	-0.48	333390025	161921	21.50	2080	2080	2040	2690	1450	2070	2058.97	4.24	-54598	2203	2136	2093	2026	1983	2115	2005	914	620	500	1490	5	1	182892731	3768	-17.17	4.20	12	0.09	-120.00	491.00	4060	20221212	-49.26	1960	20231020	5.10	3785	-45.57	20230210	1960	5.10	20231020	4060	-49.26	20221212	1960	5.10	20231020	0.37	N	003520	500	914 억	7757645	N	N	1	N	N
13	20231129	130151	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	0	3	0.00	303102895	147242	19.55	2080	2080	2040	2690	1450	2070	2058.54	4.24	-46180	2203	2136	2093	2026	1983	2115	2005	914	620	500	1490	5	1	182892731	3786	-17.25	4.22	12	0.08	-120.00	491.00	4060	20221212	-49.01	1960	20231020	5.61	3785	-45.31	20230210	1960	5.61	20231020	4060	-49.01	20221212	1960	5.61	20231020	0.37	N	003520	500	914 억	7757645	N	N	1	N	N
14	20231129	120149	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	0	3	0.00	273232380	132799	17.63	2080	2080	2040	2690	1450	2070	2057.49	4.24	-43061	2203	2136	2093	2026	1983	2115	2005	914	620	500	1490	5	1	182892731	3786	-17.25	4.22	12	0.07	-120.00	491.00	4060	20221212	-49.01	1960	20231020	5.61	3785	-45.31	20230210	1960	5.61	20231020	4060	-49.01	20221212	1960	5.61	20231020	0.37	N	003520	500	914 억	7757645	N	N	1	N	N
15	20231129	110148	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	-5	5	-0.24	222398100	108182	14.36	2080	2080	2040	2690	1450	2070	2055.78	4.24	-32194	2203	2136	2093	2026	1983	2115	2005	914	620	500	1490	5	1	182892731	3777	-17.21	4.21	12	0.06	-120.00	491.00	4060	20221212	-49.14	1960	20231020	5.36	3785	-45.44	20230210	1960	5.36	20231020	4060	-49.14	20221212	1960	5.36	20231020	0.37	N	003520	500	914 억	7757645	N	N	1	N	N
16	20231129	100148	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	-10	5	-0.48	153191165	74556	9.90	2080	2080	2040	2690	1450	2070	2054.71	4.24	-21535	2203	2136	2093	2026	1983	2115	2005	914	620	500	1490	5	1	182892731	3768	-17.17	4.20	12	0.04	-120.00	491.00	4060	20221212	-49.26	1960	20231020	5.10	3785	-45.57	20230210	1960	5.10	20231020	4060	-49.26	20221212	1960	5.10	20231020	0.37	N	003520	500	914 억	7757645	N	N	1	N	N
17	20231129	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	0	3	0.00	9481075	4579	0.61	2080	2080	2055	2690	1450	2070	2070.56	4.24	-3130	2203	2136	2093	2026	1983	2115	2005	914	620	500	1490	5	1	182892731	3786	-17.25	4.22	12	0.00	-120.00	491.00	4060	20221212	-49.01	1960	20231020	5.61	3785	-45.31	20230210	1960	5.61	20231020	4060	-49.01	20221212	1960	5.61	20231020	0.37	N	003520	500	914 억	7757645	N	N	1	N	N
18	20231128	160150	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	-80	5	-3.72	1564101740	752992	397.56	2160	2160	2050	2795	1505	2150	2077.19	4.45	-260682	2196	2172	2161	2137	2126	2167	2132	914	645	500	1540	5	1	182892731	3786	-17.25	4.22	12	0.41	-120.00	491.00	4060	20221212	-49.01	1960	20231020	5.61	3785	-45.31	20230210	1960	5.61	20231020	4060	-49.01	20221212	1960	5.61	20231020	0.38	N	003520	500	914 억	8132544	N	N	1	N	N
19	20231128	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	-85	5	-3.95	1480084045	712359	376.11	2160	2160	2050	2795	1505	2150	2077.72	4.45	-244308	2196	2172	2161	2137	2126	2167	2132	914	645	500	1540	5	1	182892731	3777	-17.21	4.21	12	0.39	-120.00	491.00	4060	20221212	-49.14	1960	20231020	5.36	3785	-45.44	20230210	1960	5.36	20231020	4060	-49.14	20221212	1960	5.36	20231020	0.38	N	003520	500	914 억	8132544	N	N	1871	N	N
20	20231128	140148	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	-90	5	-4.19	1384922255	666216	351.75	2160	2160	2050	2795	1505	2150	2078.79	4.45	-219169	2196	2172	2161	2137	2126	2167	2132	914	645	500	1540	5	1	182892731	3768	-17.17	4.20	12	0.36	-120.00	491.00	4060	20221212	-49.26	1960	20231020	5.10	3785	-45.57	20230210	1960	5.10	20231020	4060	-49.26	20221212	1960	5.10	20231020	0.38	N	003520	500	914 억	8132544	N	N	1871	N	N
21	20231128	130148	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	-80	5	-3.72	1317075305	633348	334.39	2160	2160	2050	2795	1505	2150	2079.54	4.45	-210506	2196	2172	2161	2137	2126	2167	2132	914	645	500	1540	5	1	182892731	3786	-17.25	4.22	12	0.35	-120.00	491.00	4060	20221212	-49.01	1960	20231020	5.61	3785	-45.31	20230210	1960	5.61	20231020	4060	-49.01	20221212	1960	5.61	20231020	0.38	N	003520	500	914 억	8132544	N	N	1871	N	N
22	20231128	120148	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	-90	5	-4.19	1159341340	556825	293.99	2160	2160	2050	2795	1505	2150	2082.06	4.45	-147868	2196	2172	2161	2137	2126	2167	2132	914	645	500	1540	5	1	182892731	3768	-17.17	4.20	12	0.30	-120.00	491.00	4060	20221212	-49.26	1960	20231020	5.10	3785	-45.57	20230210	1960	5.10	20231020	4060	-49.26	20221212	1960	5.10	20231020	0.38	N	003520	500	914 억	8132544	N	N	1871	N	N
23	20231128	110149	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	-85	5	-3.95	1027397365	492956	260.27	2160	2160	2050	2795	1505	2150	2084.16	4.45	-120209	2196	2172	2161	2137	2126	2167	2132	914	645	500	1540	5	1	182892731	3777	-17.21	4.21	12	0.27	-120.00	491.00	4060	20221212	-49.14	1960	20231020	5.36	3785	-45.44	20230210	1960	5.36	20231020	4060	-49.14	20221212	1960	5.36	20231020	0.38	N	003520	500	914 억	8132544	N	N	1871	N	N
24	20231128	100149	57	100.00	KOSPI	의약품	N	N	N	N	N	2055	-95	5	-4.42	713388640	340456	179.75	2160	2160	2055	2795	1505	2150	2095.39	4.45	-100427	2196	2172	2161	2137	2126	2167	2132	914	645	500	1540	5	1	182892731	3758	-17.12	4.19	12	0.19	-120.00	491.00	4060	20221212	-49.38	1960	20231020	4.85	3785	-45.71	20230210	1960	4.85	20231020	4060	-49.38	20221212	1960	4.85	20231020	0.38	N	003520	500	914 억	8132544	N	N	1871	N	N
25	20231128	090147	57	100.00	KOSPI	의약품	N	N	N	N	N	2145	-5	5	-0.23	12234170	5667	2.99	2160	2160	2145	2795	1505	2150	2158.84	4.45	-2483	2196	2172	2161	2137	2126	2167	2132	914	645	500	1540	5	1	182892731	3923	-17.88	4.37	12	0.00	-120.00	491.00	4060	20221212	-47.17	1960	20231020	9.44	3785	-43.33	20230210	1960	9.44	20231020	4060	-47.17	20221212	1960	9.44	20231020	0.38	N	003520	500	914 억	8132544	N	N	1871	N	N
26	20231127	160149	57	100.00	KOSPI	의약품	N	N	N	N	N	2150	-20	5	-0.92	403109640	186403	65.26	2170	2185	2150	2820	1520	2170	2162.58	4.49	-76438	2230	2200	2180	2150	2130	2190	2140	914	650	500	1560	5	1	182892731	3932	-17.92	4.38	12	0.10	-120.00	491.00	4060	20221212	-47.04	1960	20231020	9.69	3785	-43.20	20230210	1960	9.69	20231020	4060	-47.04	20221212	1960	9.69	20231020	0.39	N	003520	500	914 억	8206509	N	N	1871	N	N
27	20231127	150148	57	100.00	KOSPI	의약품	N	N	N	N	N	2160	-10	5	-0.46	358450155	165654	57.99	2170	2185	2150	2820	1520	2170	2163.85	4.49	-72721	2230	2200	2180	2150	2130	2190	2140	914	650	500	1560	5	1	182892731	3950	-18.00	4.40	12	0.09	-120.00	491.00	4060	20221212	-46.80	1960	20231020	10.20	3785	-42.93	20230210	1960	10.20	20231020	4060	-46.80	20221212	1960	10.20	20231020	0.39	N	003520	500	914 억	8206509	N	N	18	N	N
28	20231127	140149	57	100.00	KOSPI	의약품	N	N	N	N	N	2160	-10	5	-0.46	317497100	146663	51.34	2170	2185	2150	2820	1520	2170	2164.81	4.49	-70802	2230	2200	2180	2150	2130	2190	2140	914	650	500	1560	5	1	182892731	3950	-18.00	4.40	12	0.08	-120.00	491.00	4060	20221212	-46.80	1960	20231020	10.20	3785	-42.93	20230210	1960	10.20	20231020	4060	-46.80	20221212	1960	10.20	20231020	0.39	N	003520	500	914 억	8206509	N	N	18	N	N
29	20231127	130149	57	100.00	KOSPI	의약품	N	N	N	N	N	2160	-10	5	-0.46	273442725	126196	44.18	2170	2185	2150	2820	1520	2170	2166.81	4.49	-61499	2230	2200	2180	2150	2130	2190	2140	914	650	500	1560	5	1	182892731	3950	-18.00	4.40	12	0.07	-120.00	491.00	4060	20221212	-46.80	1960	20231020	10.20	3785	-42.93	20230210	1960	10.20	20231020	4060	-46.80	20221212	1960	10.20	20231020	0.39	N	003520	500	914 억	8206509	N	N	18	N	N
30	20231127	120149	57	100.00	KOSPI	의약품	N	N	N	N	N	2175	5	2	0.23	199057365	91735	32.11	2170	2185	2160	2820	1520	2170	2169.92	4.49	-44612	2230	2200	2180	2150	2130	2190	2140	914	650	500	1560	5	1	182892731	3978	-18.12	4.43	12	0.05	-120.00	491.00	4060	20221212	-46.43	1960	20231020	10.97	3785	-42.54	20230210	1960	10.97	20231020	4060	-46.43	20221212	1960	10.97	20231020	0.39	N	003520	500	914 억	8206509	N	N	18	N	N
31	20231127	110147	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	10	2	0.46	152850875	70526	24.69	2170	2185	2160	2820	1520	2170	2167.30	4.49	-28924	2230	2200	2180	2150	2130	2190	2140	914	650	500	1560	5	1	182892731	3987	-18.17	4.44	12	0.04	-120.00	491.00	4060	20221212	-46.31	1960	20231020	11.22	3785	-42.40	20230210	1960	11.22	20231020	4060	-46.31	20221212	1960	11.22	20231020	0.39	N	003520	500	914 억	8206509	N	N	18	N	N
32	20231127	100147	57	100.00	KOSPI	의약품	N	N	N	N	N	2165	-5	5	-0.23	98518995	45493	15.93	2170	2180	2160	2820	1520	2170	2165.59	4.49	-22895	2230	2200	2180	2150	2130	2190	2140	914	650	500	1560	5	1	182892731	3960	-18.04	4.41	12	0.02	-120.00	491.00	4060	20221212	-46.67	1960	20231020	10.46	3785	-42.80	20230210	1960	10.46	20231020	4060	-46.67	20221212	1960	10.46	20231020	0.39	N	003520	500	914 억	8206509	N	N	18	N	N
33	20231127	090146	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	10	2	0.46	4341095	2002	0.70	2170	2180	2160	2820	1520	2170	2168.38	4.49	-119	2230	2200	2180	2150	2130	2190	2140	914	650	500	1560	5	1	182892731	3987	-18.17	4.44	12	0.00	-120.00	491.00	4060	20221212	-46.31	1960	20231020	11.22	3785	-42.40	20230210	1960	11.22	20231020	4060	-46.31	20221212	1960	11.22	20231020	0.39	N	003520	500	914 억	8206509	N	N	18	N	N
34	20231124	160147	57	100.00	KOSPI	의약품	N	N	N	N	N	2170	-25	5	-1.14	621405320	284934	126.49	2200	2210	2160	2850	1540	2195	2180.88	4.54	-101523	2245	2220	2205	2180	2165	2212	2172	914	655	500	1580	5	1	182892731	3969	-18.08	4.42	12	0.16	-120.00	491.00	4060	20221212	-46.55	1960	20231020	10.71	3785	-42.67	20230210	1960	10.71	20231020	4060	-46.55	20221212	1960	10.71	20231020	0.39	N	003520	500	914 억	8308028	N	N	18	N	N
35	20231124	150148	57	100.00	KOSPI	의약품	N	N	N	N	N	2165	-30	5	-1.37	542111850	248291	110.22	2200	2210	2160	2850	1540	2195	2183.37	4.54	-95641	2245	2220	2205	2180	2165	2212	2172	914	655	500	1580	5	1	182892731	3960	-18.04	4.41	12	0.14	-120.00	491.00	4060	20221212	-46.67	1960	20231020	10.46	3785	-42.80	20230210	1960	10.46	20231020	4060	-46.67	20221212	1960	10.46	20231020	0.39	N	003520	500	914 억	8308028	N	N	1245	N	N
36	20231124	140148	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	-15	5	-0.68	365721625	167193	74.22	2200	2210	2180	2850	1540	2195	2187.42	4.54	-53772	2245	2220	2205	2180	2165	2212	2172	914	655	500	1580	5	1	182892731	3987	-18.17	4.44	12	0.09	-120.00	491.00	4060	20221212	-46.31	1960	20231020	11.22	3785	-42.40	20230210	1960	11.22	20231020	4060	-46.31	20221212	1960	11.22	20231020	0.39	N	003520	500	914 억	8308028	N	N	1245	N	N
37	20231124	130148	57	100.00	KOSPI	의약품	N	N	N	N	N	2190	-5	5	-0.23	292145465	133523	59.27	2200	2210	2180	2850	1540	2195	2187.98	4.54	-31059	2245	2220	2205	2180	2165	2212	2172	914	655	500	1580	5	1	182892731	4005	-18.25	4.46	12	0.07	-120.00	491.00	4060	20221212	-46.06	1960	20231020	11.73	3785	-42.14	20230210	1960	11.73	20231020	4060	-46.06	20221212	1960	11.73	20231020	0.39	N	003520	500	914 억	8308028	N	N	1245	N	N
38	20231124	120148	57	100.00	KOSPI	의약품	N	N	N	N	N	2185	-10	5	-0.46	238179610	108818	48.31	2200	2210	2180	2850	1540	2195	2188.79	4.54	-20839	2245	2220	2205	2180	2165	2212	2172	914	655	500	1580	5	1	182892731	3996	-18.21	4.45	12	0.06	-120.00	491.00	4060	20221212	-46.18	1960	20231020	11.48	3785	-42.27	20230210	1960	11.48	20231020	4060	-46.18	20221212	1960	11.48	20231020	0.39	N	003520	500	914 억	8308028	N	N	1245	N	N
39	20231124	110148	57	100.00	KOSPI	의약품	N	N	N	N	N	2185	-10	5	-0.46	174851660	79810	35.43	2200	2210	2180	2850	1540	2195	2190.85	4.54	-14119	2245	2220	2205	2180	2165	2212	2172	914	655	500	1580	5	1	182892731	3996	-18.21	4.45	12	0.04	-120.00	491.00	4060	20221212	-46.18	1960	20231020	11.48	3785	-42.27	20230210	1960	11.48	20231020	4060	-46.18	20221212	1960	11.48	20231020	0.39	N	003520	500	914 억	8308028	N	N	1245	N	N
40	20231124	100146	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	5	2	0.23	119121605	54338	24.12	2200	2210	2180	2850	1540	2195	2192.23	4.54	-7358	2245	2220	2205	2180	2165	2212	2172	914	655	500	1580	5	1	182892731	4024	-18.33	4.48	12	0.03	-120.00	491.00	4060	20221212	-45.81	1960	20231020	12.24	3785	-41.88	20230210	1960	12.24	20231020	4060	-45.81	20221212	1960	12.24	20231020	0.39	N	003520	500	914 억	8308028	N	N	1245	N	N
41	20231124	090147	57	100.00	KOSPI	의약품	N	N	N	N	N	2195	0	3	0.00	9340455	4250	1.89	2200	2200	2195	2850	1540	2195	2197.75	4.54	-1009	2245	2220	2205	2180	2165	2212	2172	914	655	500	1580	5	1	182892731	4014	-18.29	4.47	12	0.00	-120.00	491.00	4060	20221212	-45.94	1960	20231020	11.99	3785	-42.01	20230210	1960	11.99	20231020	4060	-45.94	20221212	1960	11.99	20231020	0.39	N	003520	500	914 억	8308028	N	N	1245	N	N
42	20231123	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	2195	-5	5	-0.23	494584200	224178	65.12	2200	2230	2190	2860	1540	2200	2206.21	4.55	-7981	2240	2220	2200	2180	2160	2210	2170	914	660	500	1580	5	1	182892731	4014	-18.29	4.47	12	0.12	-120.00	491.00	4060	20221212	-45.94	1960	20231020	11.99	3785	-42.01	20230210	1960	11.99	20231020	4060	-45.94	20221212	1960	11.99	20231020	0.39	N	003520	500	914 억	8316171	N	N	1245	N	N
43	20231123	150149	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	0	3	0.00	429381090	194494	56.50	2200	2230	2190	2860	1540	2200	2207.68	4.55	-12510	2240	2220	2200	2180	2160	2210	2170	914	660	500	1580	5	1	182892731	4024	-18.33	4.48	12	0.11	-120.00	491.00	4060	20221212	-45.81	1960	20231020	12.24	3785	-41.88	20230210	1960	12.24	20231020	4060	-45.81	20221212	1960	12.24	20231020	0.39	N	003520	500	914 억	8316171	N	N	635	N	N
44	20231123	140148	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	10	2	0.45	306642295	138760	40.31	2200	2230	2190	2860	1540	2200	2209.88	4.55	-22477	2240	2220	2200	2180	2160	2210	2170	914	660	500	1580	5	1	182892731	4042	-18.42	4.50	12	0.08	-120.00	491.00	4060	20221212	-45.57	1960	20231020	12.76	3785	-41.61	20230210	1960	12.76	20231020	4060	-45.57	20221212	1960	12.76	20231020	0.39	N	003520	500	914 억	8316171	N	N	635	N	N
45	20231123	130147	57	100.00	KOSPI	의약품	N	N	N	N	N	2205	5	2	0.23	257665605	116619	33.88	2200	2230	2190	2860	1540	2200	2209.47	4.55	-15191	2240	2220	2200	2180	2160	2210	2170	914	660	500	1580	5	1	182892731	4033	-18.38	4.49	12	0.06	-120.00	491.00	4060	20221212	-45.69	1960	20231020	12.50	3785	-41.74	20230210	1960	12.50	20231020	4060	-45.69	20221212	1960	12.50	20231020	0.39	N	003520	500	914 억	8316171	N	N	635	N	N
46	20231123	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	10	2	0.45	233508800	105669	30.70	2200	2230	2190	2860	1540	2200	2209.81	4.55	-10268	2240	2220	2200	2180	2160	2210	2170	914	660	500	1580	5	1	182892731	4042	-18.42	4.50	12	0.06	-120.00	491.00	4060	20221212	-45.57	1960	20231020	12.76	3785	-41.61	20230210	1960	12.76	20231020	4060	-45.57	20221212	1960	12.76	20231020	0.39	N	003520	500	914 억	8316171	N	N	635	N	N
47	20231123	110148	57	100.00	KOSPI	의약품	N	N	N	N	N	2205	5	2	0.23	109644185	49744	14.45	2200	2220	2190	2860	1540	2200	2204.17	4.55	-10514	2240	2220	2200	2180	2160	2210	2170	914	660	500	1580	5	1	182892731	4033	-18.38	4.49	12	0.03	-120.00	491.00	4060	20221212	-45.69	1960	20231020	12.50	3785	-41.74	20230210	1960	12.50	20231020	4060	-45.69	20221212	1960	12.50	20231020	0.39	N	003520	500	914 억	8316171	N	N	635	N	N
48	20231123	100148	57	100.00	KOSPI	의약품	N	N	N	N	N	2205	5	2	0.23	75800135	34389	9.99	2200	2220	2190	2860	1540	2200	2204.20	4.55	-4531	2240	2220	2200	2180	2160	2210	2170	914	660	500	1580	5	1	182892731	4033	-18.38	4.49	12	0.02	-120.00	491.00	4060	20221212	-45.69	1960	20231020	12.50	3785	-41.74	20230210	1960	12.50	20231020	4060	-45.69	20221212	1960	12.50	20231020	0.39	N	003520	500	914 억	8316171	N	N	635	N	N
49	20231123	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	0	3	0.00	8873810	4029	1.17	2200	2205	2200	2860	1540	2200	2202.48	4.55	1261	2240	2220	2200	2180	2160	2210	2170	914	660	500	1580	5	1	182892731	4024	-18.33	4.48	12	0.00	-120.00	491.00	4060	20221212	-45.81	1960	20231020	12.24	3785	-41.88	20230210	1960	12.24	20231020	4060	-45.81	20221212	1960	12.24	20231020	0.39	N	003520	500	914 억	8316171	N	N	635	N	N
50	20231122	160144	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	-35	5	-1.57	755137505	344129	141.77	2205	2220	2180	2905	1565	2235	2194.34	4.61	-120893	2288	2261	2223	2196	2158	2275	2210	914	670	500	1600	5	1	182892731	4024	-18.33	4.48	12	0.19	-120.00	491.00	4060	20221212	-45.81	1960	20231020	12.24	3785	-41.88	20230210	1960	12.24	20231020	4060	-45.81	20221212	1960	12.24	20231020	0.39	N	003520	500	914 억	8435915	N	N	635	N	N
51	20231122	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	-35	5	-1.57	740928315	337673	139.11	2205	2220	2180	2905	1565	2235	2194.22	4.61	-122029	2288	2261	2223	2196	2158	2275	2210	914	670	500	1600	5	1	182892731	4024	-18.33	4.48	12	0.18	-120.00	491.00	4060	20221212	-45.81	1960	20231020	12.24	3785	-41.88	20230210	1960	12.24	20231020	4060	-45.81	20221212	1960	12.24	20231020	0.39	N	003520	500	914 억	8435915	N	N	1509	N	N
52	20231122	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	-35	5	-1.57	665512790	303366	124.97	2205	2220	2180	2905	1565	2235	2193.76	4.61	-129317	2288	2261	2223	2196	2158	2275	2210	914	670	500	1600	5	1	182892731	4024	-18.33	4.48	12	0.17	-120.00	491.00	4060	20221212	-45.81	1960	20231020	12.24	3785	-41.88	20230210	1960	12.24	20231020	4060	-45.81	20221212	1960	12.24	20231020	0.39	N	003520	500	914 억	8435915	N	N	1509	N	N
53	20231122	130151	57	100.00	KOSPI	의약품	N	N	N	N	N	2205	-30	5	-1.34	560668500	255609	105.30	2205	2220	2180	2905	1565	2235	2193.46	4.61	-129323	2288	2261	2223	2196	2158	2275	2210	914	670	500	1600	5	1	182892731	4033	-18.38	4.49	12	0.14	-120.00	491.00	4060	20221212	-45.69	1960	20231020	12.50	3785	-41.74	20230210	1960	12.50	20231020	4060	-45.69	20221212	1960	12.50	20231020	0.39	N	003520	500	914 억	8435915	N	N	1509	N	N
54	20231122	120149	57	100.00	KOSPI	의약품	N	N	N	N	N	2190	-45	5	-2.01	535689315	244236	100.62	2205	2220	2180	2905	1565	2235	2193.33	4.61	-126397	2288	2261	2223	2196	2158	2275	2210	914	670	500	1600	5	1	182892731	4005	-18.25	4.46	12	0.13	-120.00	491.00	4060	20221212	-46.06	1960	20231020	11.73	3785	-42.14	20230210	1960	11.73	20231020	4060	-46.06	20221212	1960	11.73	20231020	0.39	N	003520	500	914 억	8435915	N	N	1509	N	N
55	20231122	110153	57	100.00	KOSPI	의약품	N	N	N	N	N	2195	-40	5	-1.79	478001840	217940	89.78	2205	2220	2180	2905	1565	2235	2193.27	4.61	-114067	2288	2261	2223	2196	2158	2275	2210	914	670	500	1600	5	1	182892731	4014	-18.29	4.47	12	0.12	-120.00	491.00	4060	20221212	-45.94	1960	20231020	11.99	3785	-42.01	20230210	1960	11.99	20231020	4060	-45.94	20221212	1960	11.99	20231020	0.39	N	003520	500	914 억	8435915	N	N	1509	N	N
56	20231122	100150	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	-55	5	-2.46	374865435	170819	70.37	2205	2220	2180	2905	1565	2235	2194.52	4.61	-91130	2288	2261	2223	2196	2158	2275	2210	914	670	500	1600	5	1	182892731	3987	-18.17	4.44	12	0.09	-120.00	491.00	4060	20221212	-46.31	1960	20231020	11.22	3785	-42.40	20230210	1960	11.22	20231020	4060	-46.31	20221212	1960	11.22	20231020	0.39	N	003520	500	914 억	8435915	N	N	1509	N	N
57	20231122	090145	57	100.00	KOSPI	의약품	N	N	N	N	N	2190	-45	5	-2.01	39870695	18146	7.48	2205	2210	2190	2905	1565	2235	2197.21	4.61	-12727	2288	2261	2223	2196	2158	2275	2210	914	670	500	1600	5	1	182892731	4005	-18.25	4.46	12	0.01	-120.00	491.00	4060	20221212	-46.06	1960	20231020	11.73	3785	-42.14	20230210	1960	11.73	20231020	4060	-46.06	20221212	1960	11.73	20231020	0.39	N	003520	500	914 억	8435915	N	N	1509	N	N
58	20231121	160146	57	100.00	KOSPI	의약품	N	N	N	N	N	2235	25	2	1.13	537029350	242463	66.36	2220	2250	2185	2870	1550	2210	2214.89	4.61	2545	2253	2231	2203	2181	2153	2235	2185	914	660	500	1590	5	1	182892731	4088	-18.62	4.55	12	0.13	-120.00	491.00	4060	20221212	-44.95	1960	20231020	14.03	3785	-40.95	20230210	1960	14.03	20231020	4060	-44.95	20221212	1960	14.03	20231020	0.39	N	003520	500	914 억	8432824	N	N	1509	N	N
59	20231121	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	2240	30	2	1.36	488956545	221029	60.50	2220	2250	2185	2870	1550	2210	2212.18	4.61	2059	2253	2231	2203	2181	2153	2235	2185	914	660	500	1590	5	1	182892731	4097	-18.67	4.56	12	0.12	-120.00	491.00	4060	20221212	-44.83	1960	20231020	14.29	3785	-40.82	20230210	1960	14.29	20231020	4060	-44.83	20221212	1960	14.29	20231020	0.39	N	003520	500	914 억	8432824	N	N	1360	N	N
60	20231121	140143	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	15	2	0.68	392380090	177831	48.67	2220	2225	2185	2870	1550	2210	2206.48	4.61	185	2253	2231	2203	2181	2153	2235	2185	914	660	500	1590	5	1	182892731	4069	-18.54	4.53	12	0.10	-120.00	491.00	4060	20221212	-45.20	1960	20231020	13.52	3785	-41.22	20230210	1960	13.52	20231020	4060	-45.20	20221212	1960	13.52	20231020	0.39	N	003520	500	914 억	8432824	N	N	1360	N	N
61	20231121	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	10	2	0.45	360674625	163560	44.77	2220	2225	2185	2870	1550	2210	2205.15	4.61	-442	2253	2231	2203	2181	2153	2235	2185	914	660	500	1590	5	1	182892731	4060	-18.50	4.52	12	0.09	-120.00	491.00	4060	20221212	-45.32	1960	20231020	13.27	3785	-41.35	20230210	1960	13.27	20231020	4060	-45.32	20221212	1960	13.27	20231020	0.39	N	003520	500	914 억	8432824	N	N	1360	N	N
62	20231121	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	5	2	0.23	314307305	142687	39.05	2220	2225	2185	2870	1550	2210	2202.77	4.61	-3424	2253	2231	2203	2181	2153	2235	2185	914	660	500	1590	5	1	182892731	4051	-18.46	4.51	12	0.08	-120.00	491.00	4060	20221212	-45.44	1960	20231020	13.01	3785	-41.48	20230210	1960	13.01	20231020	4060	-45.44	20221212	1960	13.01	20231020	0.39	N	003520	500	914 억	8432824	N	N	1360	N	N
63	20231121	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	10	2	0.45	274737050	124836	34.17	2220	2225	2185	2870	1550	2210	2200.78	4.61	-7879	2253	2231	2203	2181	2153	2235	2185	914	660	500	1590	5	1	182892731	4060	-18.50	4.52	12	0.07	-120.00	491.00	4060	20221212	-45.32	1960	20231020	13.27	3785	-41.35	20230210	1960	13.27	20231020	4060	-45.32	20221212	1960	13.27	20231020	0.39	N	003520	500	914 억	8432824	N	N	1360	N	N
64	20231121	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	-10	5	-0.45	192661740	87773	24.02	2220	2220	2185	2870	1550	2210	2195.00	4.61	-9395	2253	2231	2203	2181	2153	2235	2185	914	660	500	1590	5	1	182892731	4024	-18.33	4.48	12	0.05	-120.00	491.00	4060	20221212	-45.81	1960	20231020	12.24	3785	-41.88	20230210	1960	12.24	20231020	4060	-45.81	20221212	1960	12.24	20231020	0.39	N	003520	500	914 억	8432824	N	N	1360	N	N
65	20231121	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	0	3	0.00	6202965	2797	0.77	2220	2220	2210	2870	1550	2210	2217.72	4.61	-1175	2253	2231	2203	2181	2153	2235	2185	914	660	500	1590	5	1	182892731	4042	-18.42	4.50	12	0.00	-120.00	491.00	4060	20221212	-45.57	1960	20231020	12.76	3785	-41.61	20230210	1960	12.76	20231020	4060	-45.57	20221212	1960	12.76	20231020	0.39	N	003520	500	914 억	8432824	N	N	1360	N	N
66	20231120	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	-20	5	-0.90	797813430	363559	182.38	2210	2225	2175	2895	1565	2230	2194.45	4.60	15136	2316	2272	2241	2197	2166	2257	2182	914	665	500	1600	5	1	182892731	4042	-18.42	4.50	12	0.20	-120.00	491.00	4060	20221212	-45.57	1960	20231020	12.76	3785	-41.61	20230210	1960	12.76	20231020	4060	-45.57	20221212	1960	12.76	20231020	0.39	N	003520	500	914 억	8417590	N	N	1360	N	N
67	20231120	150144	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	-20	5	-0.90	770844315	351364	176.27	2210	2225	2175	2895	1565	2230	2193.86	4.60	17033	2316	2272	2241	2197	2166	2257	2182	914	665	500	1600	5	1	182892731	4042	-18.42	4.50	12	0.19	-120.00	491.00	4060	20221212	-45.57	1960	20231020	12.76	3785	-41.61	20230210	1960	12.76	20231020	4060	-45.57	20221212	1960	12.76	20231020	0.39	N	003520	500	914 억	8417590	N	N	832	N	N
68	20231120	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	-10	5	-0.45	732237505	333900	167.51	2210	2225	2175	2895	1565	2230	2192.98	4.60	14606	2316	2272	2241	2197	2166	2257	2182	914	665	500	1600	5	1	182892731	4060	-18.50	4.52	12	0.18	-120.00	491.00	4060	20221212	-45.32	1960	20231020	13.27	3785	-41.35	20230210	1960	13.27	20231020	4060	-45.32	20221212	1960	13.27	20231020	0.39	N	003520	500	914 억	8417590	N	N	832	N	N
69	20231120	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	-10	5	-0.45	713207785	325321	163.20	2210	2225	2175	2895	1565	2230	2192.32	4.60	15514	2316	2272	2241	2197	2166	2257	2182	914	665	500	1600	5	1	182892731	4060	-18.50	4.52	12	0.18	-120.00	491.00	4060	20221212	-45.32	1960	20231020	13.27	3785	-41.35	20230210	1960	13.27	20231020	4060	-45.32	20221212	1960	13.27	20231020	0.39	N	003520	500	914 억	8417590	N	N	832	N	N
70	20231120	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	2195	-35	5	-1.57	663194140	302686	151.85	2210	2225	2175	2895	1565	2230	2191.03	4.60	23352	2316	2272	2241	2197	2166	2257	2182	914	665	500	1600	5	1	182892731	4014	-18.29	4.47	12	0.17	-120.00	491.00	4060	20221212	-45.94	1960	20231020	11.99	3785	-42.01	20230210	1960	11.99	20231020	4060	-45.94	20221212	1960	11.99	20231020	0.39	N	003520	500	914 억	8417590	N	N	832	N	N
71	20231120	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	2190	-40	5	-1.79	623269815	284509	142.73	2210	2225	2175	2895	1565	2230	2190.69	4.60	24423	2316	2272	2241	2197	2166	2257	2182	914	665	500	1600	5	1	182892731	4005	-18.25	4.46	12	0.16	-120.00	491.00	4060	20221212	-46.06	1960	20231020	11.73	3785	-42.14	20230210	1960	11.73	20231020	4060	-46.06	20221212	1960	11.73	20231020	0.39	N	003520	500	914 억	8417590	N	N	832	N	N
72	20231120	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	2185	-45	5	-2.02	525672190	239987	120.39	2210	2225	2175	2895	1565	2230	2190.42	4.60	8816	2316	2272	2241	2197	2166	2257	2182	914	665	500	1600	5	1	182892731	3996	-18.21	4.45	12	0.13	-120.00	491.00	4060	20221212	-46.18	1960	20231020	11.48	3785	-42.27	20230210	1960	11.48	20231020	4060	-46.18	20221212	1960	11.48	20231020	0.39	N	003520	500	914 억	8417590	N	N	832	N	N
73	20231120	090144	57	100.00	KOSPI	의약품	N	N	N	N	N	2185	-45	5	-2.02	93608065	42681	21.41	2210	2225	2185	2895	1565	2230	2193.20	4.60	-12549	2316	2272	2241	2197	2166	2257	2182	914	665	500	1600	5	1	182892731	3996	-18.21	4.45	12	0.02	-120.00	491.00	4060	20221212	-46.18	1960	20231020	11.48	3785	-42.27	20230210	1960	11.48	20231020	4060	-46.18	20221212	1960	11.48	20231020	0.39	N	003520	500	914 억	8417590	N	N	832	N	N
74	20231117	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	2230	-40	5	-1.76	443079800	198674	72.33	2260	2285	2210	2950	1590	2270	2230.19	4.64	-72121	2326	2297	2276	2247	2226	2287	2237	914	680	500	1630	5	1	182892731	4079	-18.58	4.54	12	0.11	-120.00	491.00	4060	20221212	-45.07	1960	20231020	13.78	3785	-41.08	20230210	1960	13.78	20231020	4060	-45.07	20221212	1960	13.78	20231020	0.40	N	003520	500	914 억	8488841	N	N	832	N	N
75	20231117	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	-55	5	-2.42	416708545	186826	68.02	2260	2285	2210	2950	1590	2270	2230.46	4.64	-69408	2326	2297	2276	2247	2226	2287	2237	914	680	500	1630	5	1	182892731	4051	-18.46	4.51	12	0.10	-120.00	491.00	4060	20221212	-45.44	1960	20231020	13.01	3785	-41.48	20230210	1960	13.01	20231020	4060	-45.44	20221212	1960	13.01	20231020	0.40	N	003520	500	914 억	8488841	N	N	398	N	N
76	20231117	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	-45	5	-1.98	356024400	159473	58.06	2260	2285	2210	2950	1590	2270	2232.51	4.64	-55188	2326	2297	2276	2247	2226	2287	2237	914	680	500	1630	5	1	182892731	4069	-18.54	4.53	12	0.09	-120.00	491.00	4060	20221212	-45.20	1960	20231020	13.52	3785	-41.22	20230210	1960	13.52	20231020	4060	-45.20	20221212	1960	13.52	20231020	0.40	N	003520	500	914 억	8488841	N	N	398	N	N
77	20231117	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	-50	5	-2.20	340001300	152251	55.43	2260	2285	2210	2950	1590	2270	2233.16	4.64	-55186	2326	2297	2276	2247	2226	2287	2237	914	680	500	1630	5	1	182892731	4060	-18.50	4.52	12	0.08	-120.00	491.00	4060	20221212	-45.32	1960	20231020	13.27	3785	-41.35	20230210	1960	13.27	20231020	4060	-45.32	20221212	1960	13.27	20231020	0.40	N	003520	500	914 억	8488841	N	N	398	N	N
78	20231117	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	-50	5	-2.20	282790645	126419	46.03	2260	2285	2215	2950	1590	2270	2236.93	4.64	-42733	2326	2297	2276	2247	2226	2287	2237	914	680	500	1630	5	1	182892731	4060	-18.50	4.52	12	0.07	-120.00	491.00	4060	20221212	-45.32	1960	20231020	13.27	3785	-41.35	20230210	1960	13.27	20231020	4060	-45.32	20221212	1960	13.27	20231020	0.40	N	003520	500	914 억	8488841	N	N	398	N	N
79	20231117	110145	57	100.00	KOSPI	의약품	N	N	N	N	N	2235	-35	5	-1.54	182628525	81432	29.65	2260	2285	2230	2950	1590	2270	2242.71	4.64	-15556	2326	2297	2276	2247	2226	2287	2237	914	680	500	1630	5	1	182892731	4088	-18.62	4.55	12	0.04	-120.00	491.00	4060	20221212	-44.95	1960	20231020	14.03	3785	-40.95	20230210	1960	14.03	20231020	4060	-44.95	20221212	1960	14.03	20231020	0.40	N	003520	500	914 억	8488841	N	N	398	N	N
80	20231117	100146	57	100.00	KOSPI	의약품	N	N	N	N	N	2240	-30	5	-1.32	123738985	55080	20.05	2260	2285	2235	2950	1590	2270	2246.53	4.64	-10289	2326	2297	2276	2247	2226	2287	2237	914	680	500	1630	5	1	182892731	4097	-18.67	4.56	12	0.03	-120.00	491.00	4060	20221212	-44.83	1960	20231020	14.29	3785	-40.82	20230210	1960	14.29	20231020	4060	-44.83	20221212	1960	14.29	20231020	0.40	N	003520	500	914 억	8488841	N	N	398	N	N
81	20231117	090146	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	-15	5	-0.66	3167455	1401	0.51	2260	2285	2255	2950	1590	2270	2260.85	4.64	-234	2326	2297	2276	2247	2226	2287	2237	914	680	500	1630	5	1	182892731	4124	-18.79	4.59	12	0.00	-120.00	491.00	4060	20221212	-44.46	1960	20231020	15.05	3785	-40.42	20230210	1960	15.05	20231020	4060	-44.46	20221212	1960	15.05	20231020	0.40	N	003520	500	914 억	8488841	N	N	398	N	N
82	20231116	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	2275	5	2	0.22	588298895	258397	32.29	2275	2305	2255	2950	1590	2270	2276.72	4.63	23712	2333	2301	2248	2216	2163	2317	2232	914	680	500	1630	5	1	182892731	4161	-18.96	4.63	12	0.14	-120.00	491.00	4060	20221212	-43.97	1960	20231020	16.07	3785	-39.89	20230210	1960	16.07	20231020	4060	-43.97	20221212	1960	16.07	20231020	0.40	N	003520	500	914 억	8460084	N	N	2391	N	N
83	20231116	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	2275	5	2	0.22	514637845	225967	28.24	2275	2305	2255	2950	1590	2270	2277.49	4.63	24217	2333	2301	2248	2216	2163	2317	2232	914	680	500	1630	5	1	182892731	4161	-18.96	4.63	12	0.12	-120.00	491.00	4060	20221212	-43.97	1960	20231020	16.07	3785	-39.89	20230210	1960	16.07	20231020	4060	-43.97	20221212	1960	16.07	20231020	0.40	N	003520	500	914 억	8460084	N	N	2391	N	N
84	20231116	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	10	2	0.44	490384410	215303	26.90	2275	2305	2255	2950	1590	2270	2277.65	4.63	19097	2333	2301	2248	2216	2163	2317	2232	914	680	500	1630	5	1	182892731	4170	-19.00	4.64	12	0.12	-120.00	491.00	4060	20221212	-43.84	1960	20231020	16.33	3785	-39.76	20230210	1960	16.33	20231020	4060	-43.84	20221212	1960	16.33	20231020	0.40	N	003520	500	914 억	8460084	N	N	2391	N	N
85	20231116	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	2275	5	2	0.22	480360695	210905	26.35	2275	2305	2255	2950	1590	2270	2277.62	4.63	19042	2333	2301	2248	2216	2163	2317	2232	914	680	500	1630	5	1	182892731	4161	-18.96	4.63	12	0.12	-120.00	491.00	4060	20221212	-43.97	1960	20231020	16.07	3785	-39.89	20230210	1960	16.07	20231020	4060	-43.97	20221212	1960	16.07	20231020	0.40	N	003520	500	914 억	8460084	N	N	2391	N	N
86	20231116	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	20	2	0.88	390253300	171264	21.40	2275	2305	2255	2950	1590	2270	2278.67	4.63	10554	2333	2301	2248	2216	2163	2317	2232	914	680	500	1630	5	1	182892731	4188	-19.08	4.66	12	0.09	-120.00	491.00	4060	20221212	-43.60	1960	20231020	16.84	3785	-39.50	20230210	1960	16.84	20231020	4060	-43.60	20221212	1960	16.84	20231020	0.40	N	003520	500	914 억	8460084	N	N	2391	N	N
87	20231116	110145	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	10	2	0.44	319991465	140466	17.55	2275	2305	2255	2950	1590	2270	2278.07	4.63	11282	2333	2301	2248	2216	2163	2317	2232	914	680	500	1630	5	1	182892731	4170	-19.00	4.64	12	0.08	-120.00	491.00	4060	20221212	-43.84	1960	20231020	16.33	3785	-39.76	20230210	1960	16.33	20231020	4060	-43.84	20221212	1960	16.33	20231020	0.40	N	003520	500	914 억	8460084	N	N	2391	N	N
88	20231116	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	-15	5	-0.66	34141705	15054	1.88	2275	2275	2255	2950	1590	2270	2267.95	4.63	-450	2333	2301	2248	2216	2163	2317	2232	914	680	500	1630	5	1	182892731	4124	-18.79	4.59	12	0.01	-120.00	491.00	4060	20221212	-44.46	1960	20231020	15.05	3785	-40.42	20230210	1960	15.05	20231020	4060	-44.46	20221212	1960	15.05	20231020	0.40	N	003520	500	914 억	8460084	N	N	2391	N	N
89	20231116	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	4.63	0	2333	2301	2248	2216	2163	2317	2232	914	680	500	1630	5	1	182892731	4152	-18.92	4.62	12	0.00	-120.00	491.00	4060	20221212	-44.09	1960	20231020	15.82	3785	-40.03	20230210	1960	15.82	20231020	4060	-44.09	20221212	1960	15.82	20231020	0.40	N	003520	500	914 억	8460084	N	N	2391	N	N
90	20231115	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	2270	45	2	2.02	1775633905	797004	361.82	2250	2280	2195	2890	1560	2225	2227.78	4.46	295417	2285	2255	2215	2185	2145	2270	2200	914	665	500	1600	5	1	182892731	4152	-18.92	4.62	12	0.44	-120.00	491.00	4060	20221212	-44.09	1960	20231020	15.82	3785	-40.03	20230210	1960	15.82	20231020	4060	-44.09	20221212	1960	15.82	20231020	0.41	N	003520	500	914 억	8156916	N	N	2391	N	N
91	20231115	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	2270	45	2	2.02	1712304355	769129	349.17	2250	2280	2195	2890	1560	2225	2226.29	4.46	293883	2285	2255	2215	2185	2145	2270	2200	914	665	500	1600	5	1	182892731	4152	-18.92	4.62	12	0.42	-120.00	491.00	4060	20221212	-44.09	1960	20231020	15.82	3785	-40.03	20230210	1960	15.82	20231020	4060	-44.09	20221212	1960	15.82	20231020	0.41	N	003520	500	914 억	8156916	N	N	6334	N	N
92	20231115	140146	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	30	2	1.35	1627683865	731823	332.23	2250	2280	2195	2890	1560	2225	2224.15	4.46	279973	2285	2255	2215	2185	2145	2270	2200	914	665	500	1600	5	1	182892731	4124	-18.79	4.59	12	0.40	-120.00	491.00	4060	20221212	-44.46	1960	20231020	15.05	3785	-40.42	20230210	1960	15.05	20231020	4060	-44.46	20221212	1960	15.05	20231020	0.41	N	003520	500	914 억	8156916	N	N	6334	N	N
93	20231115	130147	57	100.00	KOSPI	의약품	N	N	N	N	N	2235	10	2	0.45	1439700940	648762	294.52	2250	2270	2195	2890	1560	2225	2219.15	4.46	259548	2285	2255	2215	2185	2145	2270	2200	914	665	500	1600	5	1	182892731	4088	-18.62	4.55	12	0.35	-120.00	491.00	4060	20221212	-44.95	1960	20231020	14.03	3785	-40.95	20230210	1960	14.03	20231020	4060	-44.95	20221212	1960	14.03	20231020	0.41	N	003520	500	914 억	8156916	N	N	6334	N	N
94	20231115	120147	57	100.00	KOSPI	의약품	N	N	N	N	N	2230	5	2	0.22	1338512755	603470	273.96	2250	2270	2195	2890	1560	2225	2218.03	4.46	246546	2285	2255	2215	2185	2145	2270	2200	914	665	500	1600	5	1	182892731	4079	-18.58	4.54	12	0.33	-120.00	491.00	4060	20221212	-45.07	1960	20231020	13.78	3785	-41.08	20230210	1960	13.78	20231020	4060	-45.07	20221212	1960	13.78	20231020	0.41	N	003520	500	914 억	8156916	N	N	6334	N	N
95	20231115	110148	57	100.00	KOSPI	의약품	N	N	N	N	N	2230	5	2	0.22	1114115995	502469	228.11	2250	2270	2195	2890	1560	2225	2217.28	4.46	220408	2285	2255	2215	2185	2145	2270	2200	914	665	500	1600	5	1	182892731	4079	-18.58	4.54	12	0.27	-120.00	491.00	4060	20221212	-45.07	1960	20231020	13.78	3785	-41.08	20230210	1960	13.78	20231020	4060	-45.07	20221212	1960	13.78	20231020	0.41	N	003520	500	914 억	8156916	N	N	6334	N	N
96	20231115	100146	57	100.00	KOSPI	의약품	N	N	N	N	N	2235	10	2	0.45	226388125	100493	45.62	2250	2270	2225	2890	1560	2225	2252.78	4.46	19226	2285	2255	2215	2185	2145	2270	2200	914	665	500	1600	5	1	182892731	4088	-18.62	4.55	12	0.05	-120.00	491.00	4060	20221212	-44.95	1960	20231020	14.03	3785	-40.95	20230210	1960	14.03	20231020	4060	-44.95	20221212	1960	14.03	20231020	0.41	N	003520	500	914 억	8156916	N	N	6334	N	N
97	20231115	090146	57	100.00	KOSPI	의약품	N	N	N	N	N	2230	5	2	0.22	22000670	9818	4.46	2250	2250	2225	2890	1560	2225	2240.85	4.46	-4095	2285	2255	2215	2185	2145	2270	2200	914	665	500	1600	5	1	182892731	4079	-18.58	4.54	12	0.01	-120.00	491.00	4060	20221212	-45.07	1960	20231020	13.78	3785	-41.08	20230210	1960	13.78	20231020	4060	-45.07	20221212	1960	13.78	20231020	0.41	N	003520	500	914 억	8156916	N	N	6334	N	N
98	20231114	160146	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	50	2	2.30	484181955	218277	33.54	2175	2245	2175	2825	1525	2175	2218.19	4.44	35911	2355	2265	2220	2130	2085	2242	2107	914	650	500	1560	5	1	182892731	4069	-18.54	4.53	12	0.12	-120.00	491.00	4060	20221212	-45.20	1960	20231020	13.52	3785	-41.22	20230210	1960	13.52	20231020	4060	-45.20	20221212	1960	13.52	20231020	0.43	N	003520	500	914 억	8120894	N	N	6334	N	N
99	20231114	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	50	2	2.30	435227790	196320	30.16	2175	2245	2175	2825	1525	2175	2216.93	4.44	33222	2355	2265	2220	2130	2085	2242	2107	914	650	500	1560	5	1	182892731	4069	-18.54	4.53	12	0.11	-120.00	491.00	4060	20221212	-45.20	1960	20231020	13.52	3785	-41.22	20230210	1960	13.52	20231020	4060	-45.20	20221212	1960	13.52	20231020	0.43	N	003520	500	914 억	8120894	N	N	7779	N	N
100	20231114	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	45	2	2.07	370209440	166960	25.65	2175	2245	2175	2825	1525	2175	2217.36	4.44	21709	2355	2265	2220	2130	2085	2242	2107	914	650	500	1560	5	1	182892731	4060	-18.50	4.52	12	0.09	-120.00	491.00	4060	20221212	-45.32	1960	20231020	13.27	3785	-41.35	20230210	1960	13.27	20231020	4060	-45.32	20221212	1960	13.27	20231020	0.43	N	003520	500	914 억	8120894	N	N	7779	N	N
101	20231114	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	45	2	2.07	326853010	147438	22.65	2175	2245	2175	2825	1525	2175	2216.89	4.44	16345	2355	2265	2220	2130	2085	2242	2107	914	650	500	1560	5	1	182892731	4060	-18.50	4.52	12	0.08	-120.00	491.00	4060	20221212	-45.32	1960	20231020	13.27	3785	-41.35	20230210	1960	13.27	20231020	4060	-45.32	20221212	1960	13.27	20231020	0.43	N	003520	500	914 억	8120894	N	N	7779	N	N
102	20231114	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	45	2	2.07	296863165	133920	20.58	2175	2245	2175	2825	1525	2175	2216.72	4.44	19162	2355	2265	2220	2130	2085	2242	2107	914	650	500	1560	5	1	182892731	4060	-18.50	4.52	12	0.07	-120.00	491.00	4060	20221212	-45.32	1960	20231020	13.27	3785	-41.35	20230210	1960	13.27	20231020	4060	-45.32	20221212	1960	13.27	20231020	0.43	N	003520	500	914 억	8120894	N	N	7779	N	N
103	20231114	110146	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	50	2	2.30	229266185	103469	15.90	2175	2245	2175	2825	1525	2175	2215.80	4.44	17489	2355	2265	2220	2130	2085	2242	2107	914	650	500	1560	5	1	182892731	4069	-18.54	4.53	12	0.06	-120.00	491.00	4060	20221212	-45.20	1960	20231020	13.52	3785	-41.22	20230210	1960	13.52	20231020	4060	-45.20	20221212	1960	13.52	20231020	0.43	N	003520	500	914 억	8120894	N	N	7779	N	N
104	20231114	100145	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	45	2	2.07	161836850	73097	11.23	2175	2245	2175	2825	1525	2175	2214.00	4.44	10744	2355	2265	2220	2130	2085	2242	2107	914	650	500	1560	5	1	182892731	4060	-18.50	4.52	12	0.04	-120.00	491.00	4060	20221212	-45.32	1960	20231020	13.27	3785	-41.35	20230210	1960	13.27	20231020	4060	-45.32	20221212	1960	13.27	20231020	0.43	N	003520	500	914 억	8120894	N	N	7779	N	N
105	20231114	090144	57	100.00	KOSPI	의약품	N	N	N	N	N	2195	20	2	0.92	13086465	6009	0.92	2175	2195	2175	2825	1525	2175	2177.81	4.44	1501	2355	2265	2220	2130	2085	2242	2107	914	650	500	1560	5	1	182892731	4014	-18.29	4.47	12	0.00	-120.00	491.00	4060	20221212	-45.94	1960	20231020	11.99	3785	-42.01	20230210	1960	11.99	20231020	4060	-45.94	20221212	1960	11.99	20231020	0.43	N	003520	500	914 억	8120894	N	N	7779	N	N
106	20231113	160144	57	100.00	KOSPI	의약품	N	N	N	N	N	2175	-110	5	-4.81	1408469835	633707	96.36	2310	2310	2175	2970	1600	2285	2222.80	4.40	65780	2388	2336	2298	2246	2208	2317	2227	914	685	500	1640	5	1	182892731	3978	-18.12	4.43	12	0.35	-120.00	491.00	4060	20221212	-46.43	1960	20231020	10.97	3785	-42.54	20230210	1960	10.97	20231020	4060	-46.43	20221212	1960	10.97	20231020	0.50	N	003520	500	914 억	8042594	N	N	7779	N	N
107	20231113	150144	57	100.00	KOSPI	의약품	N	N	N	N	N	2185	-100	5	-4.38	1272690540	571469	86.90	2310	2310	2180	2970	1600	2285	2227.05	4.40	50994	2388	2336	2298	2246	2208	2317	2227	914	685	500	1640	5	1	182892731	3996	-18.21	4.45	12	0.31	-120.00	491.00	4060	20221212	-46.18	1960	20231020	11.48	3785	-42.27	20230210	1960	11.48	20231020	4060	-46.18	20221212	1960	11.48	20231020	0.50	N	003520	500	914 억	8042594	N	N	88	N	N
108	20231113	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	2205	-80	5	-3.50	1091965685	489168	74.38	2310	2310	2195	2970	1600	2285	2232.29	4.40	38465	2388	2336	2298	2246	2208	2317	2227	914	685	500	1640	5	1	182892731	4033	-18.38	4.49	12	0.27	-120.00	491.00	4060	20221212	-45.69	1960	20231020	12.50	3785	-41.74	20230210	1960	12.50	20231020	4060	-45.69	20221212	1960	12.50	20231020	0.50	N	003520	500	914 억	8042594	N	N	88	N	N
109	20231113	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	-70	5	-3.06	765410235	341163	51.88	2310	2310	2210	2970	1600	2285	2243.53	4.40	30126	2388	2336	2298	2246	2208	2317	2227	914	685	500	1640	5	1	182892731	4051	-18.46	4.51	12	0.19	-120.00	491.00	4060	20221212	-45.44	1960	20231020	13.01	3785	-41.48	20230210	1960	13.01	20231020	4060	-45.44	20221212	1960	13.01	20231020	0.50	N	003520	500	914 억	8042594	N	N	88	N	N
110	20231113	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	-75	5	-3.28	673697640	299721	45.58	2310	2310	2210	2970	1600	2285	2247.75	4.40	30394	2388	2336	2298	2246	2208	2317	2227	914	685	500	1640	5	1	182892731	4042	-18.42	4.50	12	0.16	-120.00	491.00	4060	20221212	-45.57	1960	20231020	12.76	3785	-41.61	20230210	1960	12.76	20231020	4060	-45.57	20221212	1960	12.76	20231020	0.50	N	003520	500	914 억	8042594	N	N	88	N	N
111	20231113	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	2235	-50	5	-2.19	538257810	238850	36.32	2310	2310	2220	2970	1600	2285	2253.54	4.40	44430	2388	2336	2298	2246	2208	2317	2227	914	685	500	1640	5	1	182892731	4088	-18.62	4.55	12	0.13	-120.00	491.00	4060	20221212	-44.95	1960	20231020	14.03	3785	-40.95	20230210	1960	14.03	20231020	4060	-44.95	20221212	1960	14.03	20231020	0.50	N	003520	500	914 억	8042594	N	N	88	N	N
112	20231113	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	-35	5	-1.53	337448185	148935	22.65	2310	2310	2245	2970	1600	2285	2265.74	4.40	15234	2388	2336	2298	2246	2208	2317	2227	914	685	500	1640	5	1	182892731	4115	-18.75	4.58	12	0.08	-120.00	491.00	4060	20221212	-44.58	1960	20231020	14.80	3785	-40.55	20230210	1960	14.80	20231020	4060	-44.58	20221212	1960	14.80	20231020	0.50	N	003520	500	914 억	8042594	N	N	88	N	N
113	20231113	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	0	3	0.00	24992225	10868	1.65	2310	2310	2285	2970	1600	2285	2299.62	4.40	-1881	2388	2336	2298	2246	2208	2317	2227	914	685	500	1640	5	1	182892731	4179	-19.04	4.65	12	0.01	-120.00	491.00	4060	20221212	-43.72	1960	20231020	16.58	3785	-39.63	20230210	1960	16.58	20231020	4060	-43.72	20221212	1960	16.58	20231020	0.50	N	003520	500	914 억	8042594	N	N	88	N	N
114	20231110	160144	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	-65	5	-2.77	1491217865	647614	7.32	2330	2350	2260	3055	1645	2350	2302.60	4.39	-5855	2850	2600	2475	2225	2100	2537	2162	914	705	500	1690	5	1	182892731	4179	-19.04	4.65	12	0.35	-120.00	491.00	4060	20221212	-43.72	1960	20231020	16.58	3785	-39.63	20230210	1960	16.58	20231020	4060	-43.72	20221212	1960	16.58	20231020	0.46	N	003520	500	914 억	8033480	N	N	88	N	N
115	20231110	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	-55	5	-2.34	1382709635	600195	6.78	2330	2350	2260	3055	1645	2350	2303.71	4.39	-10150	2850	2600	2475	2225	2100	2537	2162	914	705	500	1690	5	1	182892731	4197	-19.12	4.67	12	0.33	-120.00	491.00	4060	20221212	-43.47	1960	20231020	17.09	3785	-39.37	20230210	1960	17.09	20231020	4060	-43.47	20221212	1960	17.09	20231020	0.46	N	003520	500	914 억	8033480	N	N	372	N	N
116	20231110	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	-40	5	-1.70	1240350560	538313	6.08	2330	2350	2260	3055	1645	2350	2304.08	4.39	25156	2850	2600	2475	2225	2100	2537	2162	914	705	500	1690	5	1	182892731	4225	-19.25	4.70	12	0.29	-120.00	491.00	4060	20221212	-43.10	1960	20231020	17.86	3785	-38.97	20230210	1960	17.86	20231020	4060	-43.10	20221212	1960	17.86	20231020	0.46	N	003520	500	914 억	8033480	N	N	372	N	N
117	20231110	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	-50	5	-2.13	1164200515	505268	5.71	2330	2350	2260	3055	1645	2350	2304.06	4.39	28924	2850	2600	2475	2225	2100	2537	2162	914	705	500	1690	5	1	182892731	4207	-19.17	4.68	12	0.28	-120.00	491.00	4060	20221212	-43.35	1960	20231020	17.35	3785	-39.23	20230210	1960	17.35	20231020	4060	-43.35	20221212	1960	17.35	20231020	0.46	N	003520	500	914 억	8033480	N	N	372	N	N
118	20231110	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	2320	-30	5	-1.28	1054782935	457983	5.17	2330	2350	2260	3055	1645	2350	2303.03	4.39	35785	2850	2600	2475	2225	2100	2537	2162	914	705	500	1690	5	1	182892731	4243	-19.33	4.73	12	0.25	-120.00	491.00	4060	20221212	-42.86	1960	20231020	18.37	3785	-38.71	20230210	1960	18.37	20231020	4060	-42.86	20221212	1960	18.37	20231020	0.46	N	003520	500	914 억	8033480	N	N	372	N	N
119	20231110	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	2330	-20	5	-0.85	905472360	393829	4.45	2330	2350	2260	3055	1645	2350	2299.06	4.39	62470	2850	2600	2475	2225	2100	2537	2162	914	705	500	1690	5	1	182892731	4261	-19.42	4.75	12	0.22	-120.00	491.00	4060	20221212	-42.61	1960	20231020	18.88	3785	-38.44	20230210	1960	18.88	20231020	4060	-42.61	20221212	1960	18.88	20231020	0.46	N	003520	500	914 억	8033480	N	N	372	N	N
120	20231110	100145	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	-50	5	-2.13	636468920	276982	3.13	2330	2350	2260	3055	1645	2350	2297.73	4.39	32237	2850	2600	2475	2225	2100	2537	2162	914	705	500	1690	5	1	182892731	4207	-19.17	4.68	12	0.15	-120.00	491.00	4060	20221212	-43.35	1960	20231020	17.35	3785	-39.23	20230210	1960	17.35	20231020	4060	-43.35	20221212	1960	17.35	20231020	0.46	N	003520	500	914 억	8033480	N	N	372	N	N
121	20231110	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	2345	-5	5	-0.21	51749695	22209	0.25	2330	2345	2315	3055	1645	2350	2329.45	4.39	-1231	2850	2600	2475	2225	2100	2537	2162	914	705	500	1690	5	1	182892731	4289	-19.54	4.78	12	0.01	-120.00	491.00	4060	20221212	-42.24	1960	20231020	19.64	3785	-38.04	20230210	1960	19.64	20231020	4060	-42.24	20221212	1960	19.64	20231020	0.46	N	003520	500	914 억	8033480	N	N	372	N	N
122	20231109	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	2350	50	2	2.17	22716470530	8826341	139.41	2490	2725	2350	2990	1610	2300	2573.93	4.54	-267184	2643	2471	2328	2156	2013	2557	2242	914	690	500	1650	5	1	182892731	4298	-19.58	4.79	12	4.83	-120.00	491.00	4060	20221212	-42.12	1960	20231020	19.90	3785	-37.91	20230210	1960	19.90	20231020	4060	-42.12	20221212	1960	19.90	20231020	0.47	N	003520	500	914 억	8300415	N	N	372	N	N
123	20231109	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	2370	70	2	3.04	22225805475	8618301	136.12	2490	2725	2350	2990	1610	2300	2578.91	4.54	-248756	2643	2471	2328	2156	2013	2557	2242	914	690	500	1650	5	1	182892731	4335	-19.75	4.83	12	4.71	-120.00	491.00	4060	20221212	-41.63	1960	20231020	20.92	3785	-37.38	20230210	1960	20.92	20231020	4060	-41.63	20221212	1960	20.92	20231020	0.47	N	003520	500	914 억	8300415	N	N	456	N	N
124	20231109	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	2365	65	2	2.83	21840600045	8455478	133.55	2490	2725	2355	2990	1610	2300	2583.01	4.54	-237776	2643	2471	2328	2156	2013	2557	2242	914	690	500	1650	5	1	182892731	4325	-19.71	4.82	12	4.62	-120.00	491.00	4060	20221212	-41.75	1960	20231020	20.66	3785	-37.52	20230210	1960	20.66	20231020	4060	-41.75	20221212	1960	20.66	20231020	0.47	N	003520	500	914 억	8300415	N	N	456	N	N
125	20231109	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	2405	105	2	4.57	20986498990	8097647	127.90	2490	2725	2400	2990	1610	2300	2591.68	4.54	-280934	2643	2471	2328	2156	2013	2557	2242	914	690	500	1650	5	1	182892731	4399	-20.04	4.90	12	4.43	-120.00	491.00	4060	20221212	-40.76	1960	20231020	22.70	3785	-36.46	20230210	1960	22.70	20231020	4060	-40.76	20221212	1960	22.70	20231020	0.47	N	003520	500	914 억	8300415	N	N	456	N	N
126	20231109	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	2440	140	2	6.09	20149401815	7752793	122.45	2490	2725	2420	2990	1610	2300	2598.99	4.54	-253917	2643	2471	2328	2156	2013	2557	2242	914	690	500	1650	5	1	182892731	4463	-20.33	4.97	12	4.24	-120.00	491.00	4060	20221212	-39.90	1960	20231020	24.49	3785	-35.54	20230210	1960	24.49	20231020	4060	-39.90	20221212	1960	24.49	20231020	0.47	N	003520	500	914 억	8300415	N	N	456	N	N
127	20231109	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	160	2	6.96	19566911565	7514737	118.69	2490	2725	2420	2990	1610	2300	2603.81	4.54	-246348	2643	2471	2328	2156	2013	2557	2242	914	690	500	1650	5	1	182892731	4499	-20.50	5.01	12	4.11	-120.00	491.00	4060	20221212	-39.41	1960	20231020	25.51	3785	-35.01	20230210	1960	25.51	20231020	4060	-39.41	20221212	1960	25.51	20231020	0.47	N	003520	500	914 억	8300415	N	N	456	N	N
128	20231109	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	2520	220	2	9.57	17272470355	6591965	104.12	2490	2725	2470	2990	1610	2300	2620.23	4.54	-238426	2643	2471	2328	2156	2013	2557	2242	914	690	500	1650	5	1	182892731	4609	-21.00	5.13	12	3.60	-120.00	491.00	4060	20221212	-37.93	1960	20231020	28.57	3785	-33.42	20230210	1960	28.57	20231020	4060	-37.93	20221212	1960	28.57	20231020	0.47	N	003520	500	914 억	8300415	N	N	456	N	N
129	20231109	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	2675	375	2	16.30	4718728385	1788599	28.25	2490	2725	2470	2990	1610	2300	2638.23	4.54	-23728	2643	2471	2328	2156	2013	2557	2242	914	690	500	1650	5	1	182892731	4892	-22.29	5.45	12	0.98	-120.00	491.00	4060	20221212	-34.11	1960	20231020	36.48	3785	-29.33	20230210	1960	36.48	20231020	4060	-34.11	20221212	1960	36.48	20231020	0.47	N	003520	500	914 억	8300415	N	N	456	N	N
130	20231108	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	110	2	5.02	14990450565	6315676	1927.01	2190	2500	2185	2845	1535	2190	2373.53	4.66	-226290	2306	2247	2206	2147	2106	2227	2127	914	655	500	1570	5	1	182892731	4207	-19.17	4.68	12	3.45	-120.00	491.00	4060	20221212	-43.35	1960	20231020	17.35	3785	-39.23	20230210	1960	17.35	20231020	4060	-43.35	20221212	1960	17.35	20231020	0.48	N	003520	500	914 억	8520993	N	N	456	N	N
131	20231108	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	120	2	5.48	14804439365	6235173	1902.45	2190	2500	2185	2845	1535	2190	2374.34	4.66	-231445	2306	2247	2206	2147	2106	2227	2127	914	655	500	1570	5	1	182892731	4225	-19.25	4.70	12	3.41	-120.00	491.00	4060	20221212	-43.10	1960	20231020	17.86	3785	-38.97	20230210	1960	17.86	20231020	4060	-43.10	20221212	1960	17.86	20231020	0.48	N	003520	500	914 억	8520993	N	N	1281	N	N
132	20231108	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	95	2	4.34	14539936660	6120709	1867.53	2190	2500	2185	2845	1535	2190	2375.53	4.66	-231842	2306	2247	2206	2147	2106	2227	2127	914	655	500	1570	5	1	182892731	4179	-19.04	4.65	12	3.35	-120.00	491.00	4060	20221212	-43.72	1960	20231020	16.58	3785	-39.63	20230210	1960	16.58	20231020	4060	-43.72	20221212	1960	16.58	20231020	0.48	N	003520	500	914 억	8520993	N	N	1281	N	N
133	20231108	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	2330	140	2	6.39	14209325385	5977040	1823.69	2190	2500	2185	2845	1535	2190	2377.32	4.66	-242440	2306	2247	2206	2147	2106	2227	2127	914	655	500	1570	5	1	182892731	4261	-19.42	4.75	12	3.27	-120.00	491.00	4060	20221212	-42.61	1960	20231020	18.88	3785	-38.44	20230210	1960	18.88	20231020	4060	-42.61	20221212	1960	18.88	20231020	0.48	N	003520	500	914 억	8520993	N	N	1281	N	N
134	20231108	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	2315	125	2	5.71	13866294945	5828468	1778.36	2190	2500	2185	2845	1535	2190	2379.06	4.66	-236301	2306	2247	2206	2147	2106	2227	2127	914	655	500	1570	5	1	182892731	4234	-19.29	4.71	12	3.19	-120.00	491.00	4060	20221212	-42.98	1960	20231020	18.11	3785	-38.84	20230210	1960	18.11	20231020	4060	-42.98	20221212	1960	18.11	20231020	0.48	N	003520	500	914 억	8520993	N	N	1281	N	N
135	20231108	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	2335	145	2	6.62	13020180575	5465163	1667.51	2190	2500	2185	2845	1535	2190	2382.40	4.66	-207321	2306	2247	2206	2147	2106	2227	2127	914	655	500	1570	5	1	182892731	4271	-19.46	4.76	12	2.99	-120.00	491.00	4060	20221212	-42.49	1960	20231020	19.13	3785	-38.31	20230210	1960	19.13	20231020	4060	-42.49	20221212	1960	19.13	20231020	0.48	N	003520	500	914 억	8520993	N	N	1281	N	N
136	20231108	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	2405	215	2	9.82	2213910935	961332	293.32	2190	2405	2185	2845	1535	2190	2302.96	4.66	-70776	2306	2247	2206	2147	2106	2227	2127	914	655	500	1570	5	1	182892731	4399	-20.04	4.90	12	0.53	-120.00	491.00	4060	20221212	-40.76	1960	20231020	22.70	3785	-36.46	20230210	1960	22.70	20231020	4060	-40.76	20221212	1960	22.70	20231020	0.48	N	003520	500	914 억	8520993	Y	N	1281	N	N
137	20231108	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	10	2	0.46	10872250	4963	1.51	2190	2210	2190	2845	1535	2190	2190.66	4.66	-613	2306	2247	2206	2147	2106	2227	2127	914	655	500	1570	5	1	182892731	4024	-18.33	4.48	12	0.00	-120.00	491.00	4060	20221212	-45.81	1960	20231020	12.24	3785	-41.88	20230210	1960	12.24	20231020	4060	-45.81	20221212	1960	12.24	20231020	0.48	N	003520	500	914 억	8520993	N	N	1281	N	N
138	20231107	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	2190	-15	5	-0.68	722648540	327358	113.87	2200	2265	2165	2865	1545	2205	2207.52	4.66	-1176	2281	2242	2186	2147	2091	2262	2167	914	660	500	1580	5	1	182892731	4005	-18.25	4.46	12	0.18	-120.00	491.00	4060	20221212	-46.06	1960	20231020	11.73	3785	-42.14	20230210	1960	11.73	20231020	4060	-46.06	20221212	1960	11.73	20231020	0.48	N	003520	500	914 억	8523224	N	N	1281	N	N
139	20231107	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	-5	5	-0.23	687164895	311158	108.23	2200	2265	2165	2865	1545	2205	2208.41	4.66	-7556	2281	2242	2186	2147	2091	2262	2167	914	660	500	1580	5	1	182892731	4024	-18.33	4.48	12	0.17	-120.00	491.00	4060	20221212	-45.81	1960	20231020	12.24	3785	-41.88	20230210	1960	12.24	20231020	4060	-45.81	20221212	1960	12.24	20231020	0.48	N	003520	500	914 억	8523224	N	N	168	N	N
140	20231107	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	2190	-15	5	-0.68	642696460	290897	101.18	2200	2265	2165	2865	1545	2205	2209.36	4.66	-14839	2281	2242	2186	2147	2091	2262	2167	914	660	500	1580	5	1	182892731	4005	-18.25	4.46	12	0.16	-120.00	491.00	4060	20221212	-46.06	1960	20231020	11.73	3785	-42.14	20230210	1960	11.73	20231020	4060	-46.06	20221212	1960	11.73	20231020	0.48	N	003520	500	914 억	8523224	N	N	168	N	N
141	20231107	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	2195	-10	5	-0.45	562393560	254216	88.42	2200	2265	2165	2865	1545	2205	2212.27	4.66	-14034	2281	2242	2186	2147	2091	2262	2167	914	660	500	1580	5	1	182892731	4014	-18.29	4.47	12	0.14	-120.00	491.00	4060	20221212	-45.94	1960	20231020	11.99	3785	-42.01	20230210	1960	11.99	20231020	4060	-45.94	20221212	1960	11.99	20231020	0.48	N	003520	500	914 억	8523224	N	N	168	N	N
142	20231107	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	2185	-20	5	-0.91	403250390	181170	63.02	2200	2265	2185	2865	1545	2205	2225.81	4.66	-24732	2281	2242	2186	2147	2091	2262	2167	914	660	500	1580	5	1	182892731	3996	-18.21	4.45	12	0.10	-120.00	491.00	4060	20221212	-46.18	1960	20231020	11.48	3785	-42.27	20230210	1960	11.48	20231020	4060	-46.18	20221212	1960	11.48	20231020	0.48	N	003520	500	914 억	8523224	N	N	168	N	N
143	20231107	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	10	2	0.45	337456740	151255	52.61	2200	2265	2195	2865	1545	2205	2231.05	4.66	-13745	2281	2242	2186	2147	2091	2262	2167	914	660	500	1580	5	1	182892731	4051	-18.46	4.51	12	0.08	-120.00	491.00	4060	20221212	-45.44	1960	20231020	13.01	3785	-41.48	20230210	1960	13.01	20231020	4060	-45.44	20221212	1960	13.01	20231020	0.48	N	003520	500	914 억	8523224	N	N	168	N	N
144	20231107	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	5	2	0.23	284844330	127490	44.34	2200	2265	2195	2865	1545	2205	2234.25	4.66	-9188	2281	2242	2186	2147	2091	2262	2167	914	660	500	1580	5	1	182892731	4042	-18.42	4.50	12	0.07	-120.00	491.00	4060	20221212	-45.57	1960	20231020	12.76	3785	-41.61	20230210	1960	12.76	20231020	4060	-45.57	20221212	1960	12.76	20231020	0.48	N	003520	500	914 억	8523224	N	N	168	N	N
145	20231107	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	20	2	0.91	22183830	10069	3.50	2200	2230	2200	2865	1545	2205	2203.18	4.66	2157	2281	2242	2186	2147	2091	2262	2167	914	660	500	1580	5	1	182892731	4069	-18.54	4.53	12	0.01	-120.00	491.00	4060	20221212	-45.20	1960	20231020	13.52	3785	-41.22	20230210	1960	13.52	20231020	4060	-45.20	20221212	1960	13.52	20231020	0.48	N	003520	500	914 억	8523224	N	N	168	N	N
146	20231106	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	2205	45	2	2.08	632021105	287489	160.89	2175	2225	2130	2805	1515	2160	2198.42	4.62	69941	2206	2182	2146	2122	2086	2190	2130	914	645	500	1550	5	1	182892731	4033	-18.38	4.49	12	0.16	-120.00	491.00	4060	20221212	-45.69	1960	20231020	12.50	3785	-41.74	20230210	1960	12.50	20231020	4060	-45.69	20221212	1960	12.50	20231020	0.48	N	003520	500	914 억	8452944	N	N	89	N	N
147	20231106	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	55	2	2.55	585017515	266186	148.97	2175	2225	2130	2805	1515	2160	2197.78	4.62	61348	2206	2182	2146	2122	2086	2190	2130	914	645	500	1550	5	1	182892731	4051	-18.46	4.51	12	0.15	-120.00	491.00	4060	20221212	-45.44	1960	20231020	13.01	3785	-41.48	20230210	1960	13.01	20231020	4060	-45.44	20221212	1960	13.01	20231020	0.48	N	003520	500	914 억	8452944	N	N	68	N	N
148	20231106	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	50	2	2.31	544281945	247779	138.67	2175	2225	2130	2805	1515	2160	2196.64	4.62	52411	2206	2182	2146	2122	2086	2190	2130	914	645	500	1550	5	1	182892731	4042	-18.42	4.50	12	0.14	-120.00	491.00	4060	20221212	-45.57	1960	20231020	12.76	3785	-41.61	20230210	1960	12.76	20231020	4060	-45.57	20221212	1960	12.76	20231020	0.48	N	003520	500	914 억	8452944	N	N	68	N	N
149	20231106	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	60	2	2.78	481122245	219314	122.74	2175	2220	2130	2805	1515	2160	2193.76	4.62	50469	2206	2182	2146	2122	2086	2190	2130	914	645	500	1550	5	1	182892731	4060	-18.50	4.52	12	0.12	-120.00	491.00	4060	20221212	-45.32	1960	20231020	13.27	3785	-41.35	20230210	1960	13.27	20231020	4060	-45.32	20221212	1960	13.27	20231020	0.48	N	003520	500	914 억	8452944	N	N	68	N	N
150	20231106	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	2195	35	2	1.62	387555255	176998	99.06	2175	2210	2130	2805	1515	2160	2189.60	4.62	30566	2206	2182	2146	2122	2086	2190	2130	914	645	500	1550	5	1	182892731	4014	-18.29	4.47	12	0.10	-120.00	491.00	4060	20221212	-45.94	1960	20231020	11.99	3785	-42.01	20230210	1960	11.99	20231020	4060	-45.94	20221212	1960	11.99	20231020	0.48	N	003520	500	914 억	8452944	N	N	68	N	N
151	20231106	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	40	2	1.85	319232480	145940	81.67	2175	2210	2130	2805	1515	2160	2187.42	4.62	29121	2206	2182	2146	2122	2086	2190	2130	914	645	500	1550	5	1	182892731	4024	-18.33	4.48	12	0.08	-120.00	491.00	4060	20221212	-45.81	1960	20231020	12.24	3785	-41.88	20230210	1960	12.24	20231020	4060	-45.81	20221212	1960	12.24	20231020	0.48	N	003520	500	914 억	8452944	N	N	68	N	N
152	20231106	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	2190	30	2	1.39	228350615	104471	58.47	2175	2210	2130	2805	1515	2160	2185.78	4.62	22659	2206	2182	2146	2122	2086	2190	2130	914	645	500	1550	5	1	182892731	4005	-18.25	4.46	12	0.06	-120.00	491.00	4060	20221212	-46.06	1960	20231020	11.73	3785	-42.14	20230210	1960	11.73	20231020	4060	-46.06	20221212	1960	11.73	20231020	0.48	N	003520	500	914 억	8452944	N	N	68	N	N
153	20231106	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	20	2	0.93	47263825	21871	12.24	2175	2185	2130	2805	1515	2160	2161.03	4.62	1308	2206	2182	2146	2122	2086	2190	2130	914	645	500	1550	5	1	182892731	3987	-18.17	4.44	12	0.01	-120.00	491.00	4060	20221212	-46.31	1960	20231020	11.22	3785	-42.40	20230210	1960	11.22	20231020	4060	-46.31	20221212	1960	11.22	20231020	0.48	N	003520	500	914 억	8452944	N	N	68	N	N
154	20231103	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	2160	20	2	0.93	381170630	177554	87.77	2160	2170	2110	2780	1500	2140	2146.79	4.62	-3763	2180	2160	2140	2120	2100	2160	2120	914	640	500	1540	5	1	182892731	3950	-18.00	4.40	12	0.10	-120.00	491.00	4060	20221212	-46.80	1960	20231020	10.20	3785	-42.93	20230210	1960	10.20	20231020	4060	-46.80	20221212	1960	10.20	20231020	0.48	N	003520	500	914 억	8456616	N	N	68	N	N
155	20231103	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	2165	25	2	1.17	339409660	158247	78.23	2160	2165	2110	2780	1500	2140	2144.81	4.62	-1841	2180	2160	2140	2120	2100	2160	2120	914	640	500	1540	5	1	182892731	3960	-18.04	4.41	12	0.09	-120.00	491.00	4060	20221212	-46.67	1960	20231020	10.46	3785	-42.80	20230210	1960	10.46	20231020	4060	-46.67	20221212	1960	10.46	20231020	0.48	N	003520	500	914 억	8456616	N	N	81	N	N
156	20231103	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	2145	5	2	0.23	287785285	134311	66.40	2160	2160	2110	2780	1500	2140	2142.68	4.62	362	2180	2160	2140	2120	2100	2160	2120	914	640	500	1540	5	1	182892731	3923	-17.88	4.37	12	0.07	-120.00	491.00	4060	20221212	-47.17	1960	20231020	9.44	3785	-43.33	20230210	1960	9.44	20231020	4060	-47.17	20221212	1960	9.44	20231020	0.48	N	003520	500	914 억	8456616	N	N	81	N	N
157	20231103	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	2150	10	2	0.47	249350245	116401	57.54	2160	2160	2110	2780	1500	2140	2142.17	4.62	320	2180	2160	2140	2120	2100	2160	2120	914	640	500	1540	5	1	182892731	3932	-17.92	4.38	12	0.06	-120.00	491.00	4060	20221212	-47.04	1960	20231020	9.69	3785	-43.20	20230210	1960	9.69	20231020	4060	-47.04	20221212	1960	9.69	20231020	0.48	N	003520	500	914 억	8456616	N	N	81	N	N
158	20231103	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	2150	10	2	0.47	220803740	103122	50.98	2160	2160	2110	2780	1500	2140	2141.19	4.62	-2505	2180	2160	2140	2120	2100	2160	2120	914	640	500	1540	5	1	182892731	3932	-17.92	4.38	12	0.06	-120.00	491.00	4060	20221212	-47.04	1960	20231020	9.69	3785	-43.20	20230210	1960	9.69	20231020	4060	-47.04	20221212	1960	9.69	20231020	0.48	N	003520	500	914 억	8456616	N	N	81	N	N
159	20231103	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	2150	10	2	0.47	203839175	95208	47.07	2160	2160	2110	2780	1500	2140	2140.99	4.62	-4394	2180	2160	2140	2120	2100	2160	2120	914	640	500	1540	5	1	182892731	3932	-17.92	4.38	12	0.05	-120.00	491.00	4060	20221212	-47.04	1960	20231020	9.69	3785	-43.20	20230210	1960	9.69	20231020	4060	-47.04	20221212	1960	9.69	20231020	0.48	N	003520	500	914 억	8456616	N	N	81	N	N
160	20231103	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	2145	5	2	0.23	165209145	77226	38.18	2160	2160	2110	2780	1500	2140	2139.29	4.62	-6487	2180	2160	2140	2120	2100	2160	2120	914	640	500	1540	5	1	182892731	3923	-17.88	4.37	12	0.04	-120.00	491.00	4060	20221212	-47.17	1960	20231020	9.44	3785	-43.33	20230210	1960	9.44	20231020	4060	-47.17	20221212	1960	9.44	20231020	0.48	N	003520	500	914 억	8456616	N	N	81	N	N
161	20231103	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	2140	0	3	0.00	4285060	1984	0.98	2160	2160	2140	2780	1500	2140	2159.81	4.62	-850	2180	2160	2140	2120	2100	2160	2120	914	640	500	1540	5	1	182892731	3914	-17.83	4.36	12	0.00	-120.00	491.00	4060	20221212	-47.29	1960	20231020	9.18	3785	-43.46	20230210	1960	9.18	20231020	4060	-47.29	20221212	1960	9.18	20231020	0.48	N	003520	500	914 억	8456616	N	N	81	N	N
162	20231102	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	2140	30	2	1.42	428223565	200345	197.62	2140	2160	2120	2740	1480	2110	2137.43	4.60	45685	2173	2141	2118	2086	2063	2157	2102	914	630	500	1510	5	1	182892731	3914	-17.83	4.36	12	0.11	-120.00	491.00	4060	20221212	-47.29	1960	20231020	9.18	3785	-43.46	20230210	1960	9.18	20231020	4060	-47.29	20221212	1960	9.18	20231020	0.48	N	003520	500	914 억	8409456	N	N	81	N	N
163	20231102	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	2140	30	2	1.42	409045475	191392	188.79	2140	2160	2120	2740	1480	2110	2137.21	4.60	45796	2173	2141	2118	2086	2063	2157	2102	914	630	500	1510	5	1	182892731	3914	-17.83	4.36	12	0.10	-120.00	491.00	4060	20221212	-47.29	1960	20231020	9.18	3785	-43.46	20230210	1960	9.18	20231020	4060	-47.29	20221212	1960	9.18	20231020	0.48	N	003520	500	914 억	8409456	N	N	43	N	N
164	20231102	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	2130	20	2	0.95	329987660	154298	152.20	2140	2160	2120	2740	1480	2110	2138.64	4.60	29221	2173	2141	2118	2086	2063	2157	2102	914	630	500	1510	5	1	182892731	3896	-17.75	4.34	12	0.08	-120.00	491.00	4060	20221212	-47.54	1960	20231020	8.67	3785	-43.73	20230210	1960	8.67	20231020	4060	-47.54	20221212	1960	8.67	20231020	0.48	N	003520	500	914 억	8409456	N	N	43	N	N
165	20231102	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	2130	20	2	0.95	324525540	151732	149.67	2140	2160	2120	2740	1480	2110	2138.81	4.60	28890	2173	2141	2118	2086	2063	2157	2102	914	630	500	1510	5	1	182892731	3896	-17.75	4.34	12	0.08	-120.00	491.00	4060	20221212	-47.54	1960	20231020	8.67	3785	-43.73	20230210	1960	8.67	20231020	4060	-47.54	20221212	1960	8.67	20231020	0.48	N	003520	500	914 억	8409456	N	N	43	N	N
166	20231102	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	2135	25	2	1.18	272091505	127108	125.38	2140	2160	2120	2740	1480	2110	2140.63	4.60	17080	2173	2141	2118	2086	2063	2157	2102	914	630	500	1510	5	1	182892731	3905	-17.79	4.35	12	0.07	-120.00	491.00	4060	20221212	-47.41	1960	20231020	8.93	3785	-43.59	20230210	1960	8.93	20231020	4060	-47.41	20221212	1960	8.93	20231020	0.48	N	003520	500	914 억	8409456	N	N	43	N	N
167	20231102	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	2145	35	2	1.66	156859720	73141	72.15	2140	2160	2125	2740	1480	2110	2144.62	4.60	13143	2173	2141	2118	2086	2063	2157	2102	914	630	500	1510	5	1	182892731	3923	-17.88	4.37	12	0.04	-120.00	491.00	4060	20221212	-47.17	1960	20231020	9.44	3785	-43.33	20230210	1960	9.44	20231020	4060	-47.17	20221212	1960	9.44	20231020	0.48	N	003520	500	914 억	8409456	N	N	43	N	N
168	20231102	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	2145	35	2	1.66	85874270	40153	39.61	2140	2150	2125	2740	1480	2110	2138.68	4.60	9298	2173	2141	2118	2086	2063	2157	2102	914	630	500	1510	5	1	182892731	3923	-17.88	4.37	12	0.02	-120.00	491.00	4060	20221212	-47.17	1960	20231020	9.44	3785	-43.33	20230210	1960	9.44	20231020	4060	-47.17	20221212	1960	9.44	20231020	0.48	N	003520	500	914 억	8409456	N	N	43	N	N
169	20231102	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	2140	30	2	1.42	8614700	4038	3.98	2140	2140	2130	2740	1480	2110	2133.41	4.60	118	2173	2141	2118	2086	2063	2157	2102	914	630	500	1510	5	1	182892731	3914	-17.83	4.36	12	0.00	-120.00	491.00	4060	20221212	-47.29	1960	20231020	9.18	3785	-43.46	20230210	1960	9.18	20231020	4060	-47.29	20221212	1960	9.18	20231020	0.48	N	003520	500	914 억	8409456	N	N	43	N	N
170	20231101	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	15	2	0.72	214536610	100816	51.48	2095	2150	2095	2720	1470	2095	2128.01	4.58	27997	2198	2146	2118	2066	2038	2132	2052	914	625	500	1500	5	1	182892731	3859	-17.58	4.30	12	0.06	-120.00	491.00	4060	20221212	-48.03	1960	20231020	7.65	3785	-44.25	20230210	1960	7.65	20231020	4060	-48.03	20221212	1960	7.65	20231020	0.48	N	003520	500	914 억	8381016	N	N	43	N	N
171	20231101	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	2105	10	2	0.48	200357420	94088	48.05	2095	2150	2095	2720	1470	2095	2129.47	4.58	28231	2198	2146	2118	2066	2038	2132	2052	914	625	500	1500	5	1	182892731	3850	-17.54	4.29	12	0.05	-120.00	491.00	4060	20221212	-48.15	1960	20231020	7.40	3785	-44.39	20230210	1960	7.40	20231020	4060	-48.15	20221212	1960	7.40	20231020	0.48	N	003520	500	914 억	8381016	N	N	868	N	N
172	20231101	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	2120	25	2	1.19	184958330	86792	44.32	2095	2150	2095	2720	1470	2095	2131.05	4.58	29078	2198	2146	2118	2066	2038	2132	2052	914	625	500	1500	5	1	182892731	3877	-17.67	4.32	12	0.05	-120.00	491.00	4060	20221212	-47.78	1960	20231020	8.16	3785	-43.99	20230210	1960	8.16	20231020	4060	-47.78	20221212	1960	8.16	20231020	0.48	N	003520	500	914 억	8381016	N	N	868	N	N
173	20231101	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	15	2	0.72	180492040	84679	43.24	2095	2150	2095	2720	1470	2095	2131.49	4.58	28367	2198	2146	2118	2066	2038	2132	2052	914	625	500	1500	5	1	182892731	3859	-17.58	4.30	12	0.05	-120.00	491.00	4060	20221212	-48.03	1960	20231020	7.65	3785	-44.25	20230210	1960	7.65	20231020	4060	-48.03	20221212	1960	7.65	20231020	0.48	N	003520	500	914 억	8381016	N	N	868	N	N
174	20231101	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	2120	25	2	1.19	168593500	79073	40.38	2095	2150	2095	2720	1470	2095	2132.12	4.58	30173	2198	2146	2118	2066	2038	2132	2052	914	625	500	1500	5	1	182892731	3877	-17.67	4.32	12	0.04	-120.00	491.00	4060	20221212	-47.78	1960	20231020	8.16	3785	-43.99	20230210	1960	8.16	20231020	4060	-47.78	20221212	1960	8.16	20231020	0.48	N	003520	500	914 억	8381016	N	N	868	N	N
175	20231101	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	2135	40	2	1.91	160934100	75465	38.54	2095	2150	2095	2720	1470	2095	2132.57	4.58	29876	2198	2146	2118	2066	2038	2132	2052	914	625	500	1500	5	1	182892731	3905	-17.79	4.35	12	0.04	-120.00	491.00	4060	20221212	-47.41	1960	20231020	8.93	3785	-43.59	20230210	1960	8.93	20231020	4060	-47.41	20221212	1960	8.93	20231020	0.48	N	003520	500	914 억	8381016	N	N	868	N	N
176	20231101	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	2135	40	2	1.91	65380140	30730	15.69	2095	2140	2095	2720	1470	2095	2127.57	4.58	13895	2198	2146	2118	2066	2038	2132	2052	914	625	500	1500	5	1	182892731	3905	-17.79	4.35	12	0.02	-120.00	491.00	4060	20221212	-47.41	1960	20231020	8.93	3785	-43.59	20230210	1960	8.93	20231020	4060	-47.41	20221212	1960	8.93	20231020	0.48	N	003520	500	914 억	8381016	N	N	868	N	N
177	20231101	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	5	2	0.24	7196350	3435	1.75	2095	2100	2095	2720	1470	2095	2095.01	4.58	86	2198	2146	2118	2066	2038	2132	2052	914	625	500	1500	5	1	182892731	3841	-17.50	4.28	12	0.00	-120.00	491.00	4060	20221212	-48.28	1960	20231020	7.14	3785	-44.52	20230210	1960	7.14	20231020	4060	-48.28	20221212	1960	7.14	20231020	0.48	N	003520	500	914 억	8381016	N	N	868	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History