KissMeData/011000/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 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	160259	57	100.00	KOSPI	의약품	N	N	N	N	N	2925	-55	5	-1.85	3813648895	1295401	159.40	2980	3030	2925	3870	2090	2980	2944.01	12.21	-156329	3096	3037	3006	2947	2916	3022	2932	785	890	1000	2140	5	1	78473817	2295	-5.96	1.23	12	1.65	-491.00	2372.00	9660	20221216	-69.72	2790	20231024	4.84	9050	-67.68	20230206	2790	4.84	20231024	9660	-69.72	20221216	2790	4.84	20231024	0.31	N	011000	1000	784 억	9578726	N	N	3663	N	N
3	20231130	150300	57	100.00	KOSPI	의약품	N	N	N	N	N	2955	-25	5	-0.84	1140693750	381935	47.00	2980	3030	2945	3870	2090	2980	2986.62	12.21	-89158	3096	3037	3006	2947	2916	3022	2932	785	890	1000	2140	5	1	78473817	2319	-6.02	1.25	12	0.49	-491.00	2372.00	9660	20221216	-69.41	2790	20231024	5.91	9050	-67.35	20230206	2790	5.91	20231024	9660	-69.41	20221216	2790	5.91	20231024	0.31	N	011000	1000	784 억	9578726	N	N	297	N	N
4	20231130	140259	57	100.00	KOSPI	의약품	N	N	N	N	N	3000	20	2	0.67	629716600	209530	25.78	2980	3030	2980	3870	2090	2980	3005.41	12.21	-23162	3096	3037	3006	2947	2916	3022	2932	785	890	1000	2140	5	1	78473817	2354	-6.11	1.26	12	0.27	-491.00	2372.00	9660	20221216	-68.94	2790	20231024	7.53	9050	-66.85	20230206	2790	7.53	20231024	9660	-68.94	20221216	2790	7.53	20231024	0.31	N	011000	1000	784 억	9578726	N	N	297	N	N
5	20231130	130258	57	100.00	KOSPI	의약품	N	N	N	N	N	3010	30	2	1.01	561797405	186892	23.00	2980	3030	2980	3870	2090	2980	3006.04	12.21	-13844	3096	3037	3006	2947	2916	3022	2932	785	890	1000	2140	5	1	78473817	2362	-6.13	1.27	12	0.24	-491.00	2372.00	9660	20221216	-68.84	2790	20231024	7.89	9050	-66.74	20230206	2790	7.89	20231024	9660	-68.84	20221216	2790	7.89	20231024	0.31	N	011000	1000	784 억	9578726	N	N	297	N	N
6	20231130	120303	57	100.00	KOSPI	의약품	N	N	N	N	N	3005	25	2	0.84	496079715	164999	20.30	2980	3030	2980	3870	2090	2980	3006.61	12.21	-7934	3096	3037	3006	2947	2916	3022	2932	785	890	1000	2140	5	1	78473817	2358	-6.12	1.27	12	0.21	-491.00	2372.00	9660	20221216	-68.89	2790	20231024	7.71	9050	-66.80	20230206	2790	7.71	20231024	9660	-68.89	20221216	2790	7.71	20231024	0.31	N	011000	1000	784 억	9578726	N	N	297	N	N
7	20231130	110300	57	100.00	KOSPI	의약품	N	N	N	N	N	3000	20	2	0.67	429104825	142738	17.56	2980	3030	2980	3870	2090	2980	3006.29	12.21	-1238	3096	3037	3006	2947	2916	3022	2932	785	890	1000	2140	5	1	78473817	2354	-6.11	1.26	12	0.18	-491.00	2372.00	9660	20221216	-68.94	2790	20231024	7.53	9050	-66.85	20230206	2790	7.53	20231024	9660	-68.94	20221216	2790	7.53	20231024	0.31	N	011000	1000	784 억	9578726	N	N	297	N	N
8	20231130	100257	57	100.00	KOSPI	의약품	N	N	N	N	N	3010	30	2	1.01	303185665	100871	12.41	2980	3030	2980	3870	2090	2980	3005.75	12.21	-4560	3096	3037	3006	2947	2916	3022	2932	785	890	1000	2140	5	1	78473817	2362	-6.13	1.27	12	0.13	-491.00	2372.00	9660	20221216	-68.84	2790	20231024	7.89	9050	-66.74	20230206	2790	7.89	20231024	9660	-68.84	20221216	2790	7.89	20231024	0.31	N	011000	1000	784 억	9578726	N	N	297	N	N
9	20231130	090259	57	100.00	KOSPI	의약품	N	N	N	N	N	2990	10	2	0.34	31220355	10427	1.28	2980	3010	2980	3870	2090	2980	2994.59	12.21	-1748	3096	3037	3006	2947	2916	3022	2932	785	890	1000	2140	5	1	78473817	2346	-6.09	1.26	12	0.01	-491.00	2372.00	9660	20221216	-69.05	2790	20231024	7.17	9050	-66.96	20230206	2790	7.17	20231024	9660	-69.05	20221216	2790	7.17	20231024	0.31	N	011000	1000	784 억	9578726	N	N	297	N	N
10	20231129	160258	57	100.00	KOSPI	의약품	N	N	N	N	N	2980	-215	5	-6.73	2413046240	801594	36.28	3040	3065	2975	4150	2240	3195	3009.90	12.48	-216594	3568	3381	3143	2956	2718	3475	3050	785	955	1000	2300	5	1	78473817	2339	-6.07	1.26	12	1.02	-491.00	2372.00	9660	20221216	-69.15	2790	20231024	6.81	9050	-67.07	20230206	2790	6.81	20231024	9660	-69.15	20221216	2790	6.81	20231024	0.31	N	011000	1000	784 억	9795801	N	N	297	N	N
11	20231129	150259	57	100.00	KOSPI	의약품	N	N	N	N	N	2985	-210	5	-6.57	2217514955	736042	33.31	3040	3065	2980	4150	2240	3195	3012.32	12.48	-202140	3568	3381	3143	2956	2718	3475	3050	785	955	1000	2300	5	1	78473817	2342	-6.08	1.26	12	0.94	-491.00	2372.00	9660	20221216	-69.10	2790	20231024	6.99	9050	-67.02	20230206	2790	6.99	20231024	9660	-69.10	20221216	2790	6.99	20231024	0.31	N	011000	1000	784 억	9795801	N	N	0	N	N
12	20231129	140259	57	100.00	KOSPI	의약품	N	N	N	N	N	3020	-175	5	-5.48	1712974640	567508	25.68	3040	3065	3000	4150	2240	3195	3017.86	12.48	-89895	3568	3381	3143	2956	2718	3475	3050	785	955	1000	2300	5	1	78473817	2370	-6.15	1.27	12	0.72	-491.00	2372.00	9660	20221216	-68.74	2790	20231024	8.24	9050	-66.63	20230206	2790	8.24	20231024	9660	-68.74	20221216	2790	8.24	20231024	0.31	N	011000	1000	784 억	9795801	N	N	0	N	N
13	20231129	130301	57	100.00	KOSPI	의약품	N	N	N	N	N	3005	-190	5	-5.95	1606552540	532243	24.09	3040	3065	3000	4150	2240	3195	3017.87	12.48	-77400	3568	3381	3143	2956	2718	3475	3050	785	955	1000	2300	5	1	78473817	2358	-6.12	1.27	12	0.68	-491.00	2372.00	9660	20221216	-68.89	2790	20231024	7.71	9050	-66.80	20230206	2790	7.71	20231024	9660	-68.89	20221216	2790	7.71	20231024	0.31	N	011000	1000	784 억	9795801	N	N	0	N	N
14	20231129	120300	57	100.00	KOSPI	의약품	N	N	N	N	N	3000	-195	5	-6.10	1433074250	474519	21.47	3040	3065	3000	4150	2240	3195	3019.40	12.48	-69411	3568	3381	3143	2956	2718	3475	3050	785	955	1000	2300	5	1	78473817	2354	-6.11	1.26	12	0.60	-491.00	2372.00	9660	20221216	-68.94	2790	20231024	7.53	9050	-66.85	20230206	2790	7.53	20231024	9660	-68.94	20221216	2790	7.53	20231024	0.31	N	011000	1000	784 억	9795801	N	N	0	N	N
15	20231129	110258	57	100.00	KOSPI	의약품	N	N	N	N	N	3020	-175	5	-5.48	1265843910	418955	18.96	3040	3065	3000	4150	2240	3195	3020.70	12.48	-63853	3568	3381	3143	2956	2718	3475	3050	785	955	1000	2300	5	1	78473817	2370	-6.15	1.27	12	0.53	-491.00	2372.00	9660	20221216	-68.74	2790	20231024	8.24	9050	-66.63	20230206	2790	8.24	20231024	9660	-68.74	20221216	2790	8.24	20231024	0.31	N	011000	1000	784 억	9795801	N	N	0	N	N
16	20231129	100257	57	100.00	KOSPI	의약품	N	N	N	N	N	3020	-175	5	-5.48	896454820	296433	13.41	3040	3065	3000	4150	2240	3195	3023.11	12.48	-57281	3568	3381	3143	2956	2718	3475	3050	785	955	1000	2300	5	1	78473817	2370	-6.15	1.27	12	0.38	-491.00	2372.00	9660	20221216	-68.74	2790	20231024	8.24	9050	-66.63	20230206	2790	8.24	20231024	9660	-68.74	20221216	2790	8.24	20231024	0.31	N	011000	1000	784 억	9795801	N	N	0	N	N
17	20231129	090257	57	100.00	KOSPI	의약품	N	N	N	N	N	3020	-175	5	-5.48	331844475	109367	4.95	3040	3065	3010	4150	2240	3195	3031.59	12.48	1763	3568	3381	3143	2956	2718	3475	3050	785	955	1000	2300	5	1	78473817	2370	-6.15	1.27	12	0.14	-491.00	2372.00	9660	20221216	-68.74	2790	20231024	8.24	9050	-66.63	20230206	2790	8.24	20231024	9660	-68.74	20221216	2790	8.24	20231024	0.31	N	011000	1000	784 억	9795801	N	N	0	N	N
18	20231128	160259	57	100.00	KOSPI	의약품	N	N	N	N	N	3195	160	2	5.27	6340391145	2044128	629.89	3030	3330	2905	3945	2125	3035	3100.25	12.91	-342418	3151	3092	3056	2997	2961	3075	2980	785	910	1000	2180	5	1	78473817	2507	-6.51	1.35	12	2.60	-491.00	2372.00	9660	20221216	-66.93	2790	20231024	14.52	9050	-64.70	20230206	2790	14.52	20231024	9660	-66.93	20221216	2790	14.52	20231024	0.28	N	011000	1000	784 억	10133876	N	N	1531	N	N
19	20231128	150243	57	100.00	KOSPI	의약품	N	N	N	N	N	2960	-75	5	-2.47	2562763065	864086	266.26	3030	3070	2905	3945	2125	3035	2965.87	12.91	-346817	3151	3092	3056	2997	2961	3075	2980	785	910	1000	2180	5	1	78473817	2323	-6.03	1.25	12	1.10	-491.00	2372.00	9660	20221216	-69.36	2790	20231024	6.09	9050	-67.29	20230206	2790	6.09	20231024	9660	-69.36	20221216	2790	6.09	20231024	0.28	N	011000	1000	784 억	10133876	N	N	1531	N	N
20	20231128	140256	57	100.00	KOSPI	의약품	N	N	N	N	N	2940	-95	5	-3.13	1967989360	660970	203.67	3030	3070	2940	3945	2125	3035	2977.43	12.91	-287957	3151	3092	3056	2997	2961	3075	2980	785	910	1000	2180	5	1	78473817	2307	-5.99	1.24	12	0.84	-491.00	2372.00	9660	20221216	-69.57	2790	20231024	5.38	9050	-67.51	20230206	2790	5.38	20231024	9660	-69.57	20221216	2790	5.38	20231024	0.28	N	011000	1000	784 억	10133876	N	N	1531	N	N
21	20231128	130257	57	100.00	KOSPI	의약품	N	N	N	N	N	2945	-90	5	-2.97	1776093975	595834	183.60	3030	3070	2940	3945	2125	3035	2980.85	12.91	-266948	3151	3092	3056	2997	2961	3075	2980	785	910	1000	2180	5	1	78473817	2311	-6.00	1.24	12	0.76	-491.00	2372.00	9660	20221216	-69.51	2790	20231024	5.56	9050	-67.46	20230206	2790	5.56	20231024	9660	-69.51	20221216	2790	5.56	20231024	0.28	N	011000	1000	784 억	10133876	N	N	1531	N	N
22	20231128	120257	57	100.00	KOSPI	의약품	N	N	N	N	N	2960	-75	5	-2.47	1442112430	482629	148.72	3030	3070	2950	3945	2125	3035	2988.04	12.91	-216722	3151	3092	3056	2997	2961	3075	2980	785	910	1000	2180	5	1	78473817	2323	-6.03	1.25	12	0.62	-491.00	2372.00	9660	20221216	-69.36	2790	20231024	6.09	9050	-67.29	20230206	2790	6.09	20231024	9660	-69.36	20221216	2790	6.09	20231024	0.28	N	011000	1000	784 억	10133876	N	N	1531	N	N
23	20231128	110257	57	100.00	KOSPI	의약품	N	N	N	N	N	2970	-65	5	-2.14	1084649160	361927	111.53	3030	3070	2970	3945	2125	3035	2996.87	12.91	-183832	3151	3092	3056	2997	2961	3075	2980	785	910	1000	2180	5	1	78473817	2331	-6.05	1.25	12	0.46	-491.00	2372.00	9660	20221216	-69.25	2790	20231024	6.45	9050	-67.18	20230206	2790	6.45	20231024	9660	-69.25	20221216	2790	6.45	20231024	0.28	N	011000	1000	784 억	10133876	N	N	1531	N	N
24	20231128	100257	57	100.00	KOSPI	의약품	N	N	N	N	N	2990	-45	5	-1.48	717342335	238693	73.55	3030	3070	2990	3945	2125	3035	3005.29	12.91	-130303	3151	3092	3056	2997	2961	3075	2980	785	910	1000	2180	5	1	78473817	2346	-6.09	1.26	12	0.30	-491.00	2372.00	9660	20221216	-69.05	2790	20231024	7.17	9050	-66.96	20230206	2790	7.17	20231024	9660	-69.05	20221216	2790	7.17	20231024	0.28	N	011000	1000	784 억	10133876	N	N	1531	N	N
25	20231128	090256	57	100.00	KOSPI	의약품	N	N	N	N	N	3050	15	2	0.49	28361240	9348	2.88	3030	3050	3030	3945	2125	3035	3033.94	12.91	-216	3151	3092	3056	2997	2961	3075	2980	785	910	1000	2180	5	1	78473817	2393	-6.21	1.29	12	0.01	-491.00	2372.00	9660	20221216	-68.43	2790	20231024	9.32	9050	-66.30	20230206	2790	9.32	20231024	9660	-68.43	20221216	2790	9.32	20231024	0.28	N	011000	1000	784 억	10133876	N	N	1531	N	N
26	20231127	160258	57	100.00	KOSPI	의약품	N	N	N	N	N	3035	-55	5	-1.78	976397340	321409	66.68	3085	3115	3020	4015	2165	3090	3037.83	12.97	-47514	3263	3176	3123	3036	2983	3150	3010	785	925	1000	2220	5	1	78473817	2382	-6.18	1.28	12	0.41	-491.00	2372.00	9660	20221216	-68.58	2790	20231024	8.78	9050	-66.46	20230206	2790	8.78	20231024	9660	-68.58	20221216	2790	8.78	20231024	0.25	N	011000	1000	784 억	10181965	N	N	1531	N	N
27	20231127	150256	57	100.00	KOSPI	의약품	N	N	N	N	N	3030	-60	5	-1.94	888137430	292298	60.64	3085	3115	3020	4015	2165	3090	3038.43	12.97	-44647	3263	3176	3123	3036	2983	3150	3010	785	925	1000	2220	5	1	78473817	2378	-6.17	1.28	12	0.37	-491.00	2372.00	9660	20221216	-68.63	2790	20231024	8.60	9050	-66.52	20230206	2790	8.60	20231024	9660	-68.63	20221216	2790	8.60	20231024	0.25	N	011000	1000	784 억	10181965	N	N	15	N	N
28	20231127	140258	57	100.00	KOSPI	의약품	N	N	N	N	N	3030	-60	5	-1.94	814799095	268102	55.62	3085	3115	3020	4015	2165	3090	3039.10	12.97	-46815	3263	3176	3123	3036	2983	3150	3010	785	925	1000	2220	5	1	78473817	2378	-6.17	1.28	12	0.34	-491.00	2372.00	9660	20221216	-68.63	2790	20231024	8.60	9050	-66.52	20230206	2790	8.60	20231024	9660	-68.63	20221216	2790	8.60	20231024	0.25	N	011000	1000	784 억	10181965	N	N	15	N	N
29	20231127	130257	57	100.00	KOSPI	의약품	N	N	N	N	N	3030	-60	5	-1.94	735177960	241826	50.17	3085	3115	3020	4015	2165	3090	3040.07	12.97	-40028	3263	3176	3123	3036	2983	3150	3010	785	925	1000	2220	5	1	78473817	2378	-6.17	1.28	12	0.31	-491.00	2372.00	9660	20221216	-68.63	2790	20231024	8.60	9050	-66.52	20230206	2790	8.60	20231024	9660	-68.63	20221216	2790	8.60	20231024	0.25	N	011000	1000	784 억	10181965	N	N	15	N	N
30	20231127	120257	57	100.00	KOSPI	의약품	N	N	N	N	N	3040	-50	5	-1.62	649441190	213537	44.30	3085	3115	3020	4015	2165	3090	3041.31	12.97	-33517	3263	3176	3123	3036	2983	3150	3010	785	925	1000	2220	5	1	78473817	2386	-6.19	1.28	12	0.27	-491.00	2372.00	9660	20221216	-68.53	2790	20231024	8.96	9050	-66.41	20230206	2790	8.96	20231024	9660	-68.53	20221216	2790	8.96	20231024	0.25	N	011000	1000	784 억	10181965	N	N	15	N	N
31	20231127	110254	57	100.00	KOSPI	의약품	N	N	N	N	N	3040	-50	5	-1.62	562573115	184890	38.36	3085	3115	3020	4015	2165	3090	3042.69	12.97	-23828	3263	3176	3123	3036	2983	3150	3010	785	925	1000	2220	5	1	78473817	2386	-6.19	1.28	12	0.24	-491.00	2372.00	9660	20221216	-68.53	2790	20231024	8.96	9050	-66.41	20230206	2790	8.96	20231024	9660	-68.53	20221216	2790	8.96	20231024	0.25	N	011000	1000	784 억	10181965	N	N	15	N	N
32	20231127	100253	57	100.00	KOSPI	의약품	N	N	N	N	N	3025	-65	5	-2.10	435646410	142981	29.66	3085	3115	3020	4015	2165	3090	3046.82	12.97	-24339	3263	3176	3123	3036	2983	3150	3010	785	925	1000	2220	5	1	78473817	2374	-6.16	1.28	12	0.18	-491.00	2372.00	9660	20221216	-68.69	2790	20231024	8.42	9050	-66.57	20230206	2790	8.42	20231024	9660	-68.69	20221216	2790	8.42	20231024	0.25	N	011000	1000	784 억	10181965	N	N	15	N	N
33	20231127	090254	57	100.00	KOSPI	의약품	N	N	N	N	N	3095	5	2	0.16	38060620	12321	2.56	3085	3115	3080	4015	2165	3090	3089.07	12.97	-897	3263	3176	3123	3036	2983	3150	3010	785	925	1000	2220	5	1	78473817	2429	-6.30	1.30	12	0.02	-491.00	2372.00	9660	20221216	-67.96	2790	20231024	10.93	9050	-65.80	20230206	2790	10.93	20231024	9660	-67.96	20221216	2790	10.93	20231024	0.25	N	011000	1000	784 억	10181965	N	N	15	N	N
34	20231124	160250	57	100.00	KOSPI	의약품	N	N	N	N	N	3090	-90	5	-2.83	1495208050	480076	85.23	3210	3210	3070	4130	2230	3180	3114.48	13.18	-148590	3313	3246	3178	3111	3043	3280	3145	785	950	1000	2280	5	1	78473817	2425	-6.29	1.30	12	0.61	-491.00	2372.00	9660	20221216	-68.01	2790	20231024	10.75	9050	-65.86	20230206	2790	10.75	20231024	9660	-68.01	20221216	2790	10.75	20231024	0.24	N	011000	1000	784 억	10340432	N	N	15	N	N
35	20231124	150256	57	100.00	KOSPI	의약품	N	N	N	N	N	3070	-110	5	-3.46	1391693460	446513	79.27	3210	3210	3070	4130	2230	3180	3116.71	13.18	-135463	3313	3246	3178	3111	3043	3280	3145	785	950	1000	2280	5	1	78473817	2409	-6.25	1.29	12	0.57	-491.00	2372.00	9660	20221216	-68.22	2790	20231024	10.04	9050	-66.08	20230206	2790	10.04	20231024	9660	-68.22	20221216	2790	10.04	20231024	0.24	N	011000	1000	784 억	10340432	N	N	1066	N	N
36	20231124	140256	57	100.00	KOSPI	의약품	N	N	N	N	N	3085	-95	5	-2.99	1119687460	358228	63.60	3210	3210	3080	4130	2230	3180	3125.53	13.18	-98966	3313	3246	3178	3111	3043	3280	3145	785	950	1000	2280	5	1	78473817	2421	-6.28	1.30	12	0.46	-491.00	2372.00	9660	20221216	-68.06	2790	20231024	10.57	9050	-65.91	20230206	2790	10.57	20231024	9660	-68.06	20221216	2790	10.57	20231024	0.24	N	011000	1000	784 억	10340432	N	N	1066	N	N
37	20231124	130254	57	100.00	KOSPI	의약품	N	N	N	N	N	3130	-50	5	-1.57	772180035	246251	43.72	3210	3210	3110	4130	2230	3180	3135.63	13.18	-67112	3313	3246	3178	3111	3043	3280	3145	785	950	1000	2280	5	1	78473817	2456	-6.37	1.32	12	0.31	-491.00	2372.00	9660	20221216	-67.60	2790	20231024	12.19	9050	-65.41	20230206	2790	12.19	20231024	9660	-67.60	20221216	2790	12.19	20231024	0.24	N	011000	1000	784 억	10340432	N	N	1066	N	N
38	20231124	120257	57	100.00	KOSPI	의약품	N	N	N	N	N	3135	-45	5	-1.42	707547940	225567	40.05	3210	3210	3110	4130	2230	3180	3136.63	13.18	-59303	3313	3246	3178	3111	3043	3280	3145	785	950	1000	2280	5	1	78473817	2460	-6.38	1.32	12	0.29	-491.00	2372.00	9660	20221216	-67.55	2790	20231024	12.37	9050	-65.36	20230206	2790	12.37	20231024	9660	-67.55	20221216	2790	12.37	20231024	0.24	N	011000	1000	784 억	10340432	N	N	1066	N	N
39	20231124	110255	57	100.00	KOSPI	의약품	N	N	N	N	N	3120	-60	5	-1.89	594086125	189270	33.60	3210	3210	3110	4130	2230	3180	3138.69	13.18	-45155	3313	3246	3178	3111	3043	3280	3145	785	950	1000	2280	5	1	78473817	2448	-6.35	1.32	12	0.24	-491.00	2372.00	9660	20221216	-67.70	2790	20231024	11.83	9050	-65.52	20230206	2790	11.83	20231024	9660	-67.70	20221216	2790	11.83	20231024	0.24	N	011000	1000	784 억	10340432	N	N	1066	N	N
40	20231124	100253	57	100.00	KOSPI	의약품	N	N	N	N	N	3150	-30	5	-0.94	485392580	154546	27.44	3210	3210	3110	4130	2230	3180	3140.60	13.18	-30313	3313	3246	3178	3111	3043	3280	3145	785	950	1000	2280	5	1	78473817	2472	-6.42	1.33	12	0.20	-491.00	2372.00	9660	20221216	-67.39	2790	20231024	12.90	9050	-65.19	20230206	2790	12.90	20231024	9660	-67.39	20221216	2790	12.90	20231024	0.24	N	011000	1000	784 억	10340432	N	N	1066	N	N
41	20231124	090254	57	100.00	KOSPI	의약품	N	N	N	N	N	3185	5	2	0.16	38343565	12005	2.13	3210	3210	3180	4130	2230	3180	3194.74	13.18	-8309	3313	3246	3178	3111	3043	3280	3145	785	950	1000	2280	5	1	78473817	2499	-6.49	1.34	12	0.02	-491.00	2372.00	9660	20221216	-67.03	2790	20231024	14.16	9050	-64.81	20230206	2790	14.16	20231024	9660	-67.03	20221216	2790	14.16	20231024	0.24	N	011000	1000	784 억	10340432	N	N	1066	N	N
42	20231123	160252	57	100.00	KOSPI	의약품	N	N	N	N	N	3180	30	2	0.95	1779135550	560000	155.41	3150	3245	3110	4095	2205	3150	3177.03	13.37	-160413	3266	3207	3176	3117	3086	3192	3102	785	945	1000	2260	5	1	78473817	2495	-6.48	1.34	12	0.71	-491.00	2372.00	9660	20221216	-67.08	2790	20231024	13.98	9050	-64.86	20230206	2790	13.98	20231024	9660	-67.08	20221216	2790	13.98	20231024	0.23	N	011000	1000	784 억	10493452	N	N	1066	N	N
43	20231123	150259	57	100.00	KOSPI	의약품	N	N	N	N	N	3180	30	2	0.95	1650161820	519331	144.12	3150	3245	3110	4095	2205	3150	3177.48	13.37	-152561	3266	3207	3176	3117	3086	3192	3102	785	945	1000	2260	5	1	78473817	2495	-6.48	1.34	12	0.66	-491.00	2372.00	9660	20221216	-67.08	2790	20231024	13.98	9050	-64.86	20230206	2790	13.98	20231024	9660	-67.08	20221216	2790	13.98	20231024	0.23	N	011000	1000	784 억	10493452	N	N	601	N	N
44	20231123	140256	57	100.00	KOSPI	의약품	N	N	N	N	N	3215	65	2	2.06	1267310765	399494	110.87	3150	3225	3110	4095	2205	3150	3172.29	13.37	-125964	3266	3207	3176	3117	3086	3192	3102	785	945	1000	2260	5	1	78473817	2523	-6.55	1.36	12	0.51	-491.00	2372.00	9660	20221216	-66.72	2790	20231024	15.23	9050	-64.48	20230206	2790	15.23	20231024	9660	-66.72	20221216	2790	15.23	20231024	0.23	N	011000	1000	784 억	10493452	N	N	601	N	N
45	20231123	130257	57	100.00	KOSPI	의약품	N	N	N	N	N	3190	40	2	1.27	1078589005	340415	94.47	3150	3225	3110	4095	2205	3150	3168.45	13.37	-102673	3266	3207	3176	3117	3086	3192	3102	785	945	1000	2260	5	1	78473817	2503	-6.50	1.34	12	0.43	-491.00	2372.00	9660	20221216	-66.98	2790	20231024	14.34	9050	-64.75	20230206	2790	14.34	20231024	9660	-66.98	20221216	2790	14.34	20231024	0.23	N	011000	1000	784 억	10493452	N	N	601	N	N
46	20231123	120253	57	100.00	KOSPI	의약품	N	N	N	N	N	3210	60	2	1.90	739684475	234378	65.04	3150	3225	3110	4095	2205	3150	3155.95	13.37	-51754	3266	3207	3176	3117	3086	3192	3102	785	945	1000	2260	5	1	78473817	2519	-6.54	1.35	12	0.30	-491.00	2372.00	9660	20221216	-66.77	2790	20231024	15.05	9050	-64.53	20230206	2790	15.05	20231024	9660	-66.77	20221216	2790	15.05	20231024	0.23	N	011000	1000	784 억	10493452	N	N	601	N	N
47	20231123	110257	57	100.00	KOSPI	의약품	N	N	N	N	N	3120	-30	5	-0.95	371310505	118524	32.89	3150	3165	3110	4095	2205	3150	3132.79	13.37	-28452	3266	3207	3176	3117	3086	3192	3102	785	945	1000	2260	5	1	78473817	2448	-6.35	1.32	12	0.15	-491.00	2372.00	9660	20221216	-67.70	2790	20231024	11.83	9050	-65.52	20230206	2790	11.83	20231024	9660	-67.70	20221216	2790	11.83	20231024	0.23	N	011000	1000	784 억	10493452	N	N	601	N	N
48	20231123	100254	57	100.00	KOSPI	의약품	N	N	N	N	N	3140	-10	5	-0.32	238366050	76011	21.09	3150	3165	3110	4095	2205	3150	3135.94	13.37	-22280	3266	3207	3176	3117	3086	3192	3102	785	945	1000	2260	5	1	78473817	2464	-6.40	1.32	12	0.10	-491.00	2372.00	9660	20221216	-67.49	2790	20231024	12.54	9050	-65.30	20230206	2790	12.54	20231024	9660	-67.49	20221216	2790	12.54	20231024	0.23	N	011000	1000	784 억	10493452	N	N	601	N	N
49	20231123	090252	57	100.00	KOSPI	의약품	N	N	N	N	N	3130	-20	5	-0.63	37243520	11834	3.28	3150	3165	3130	4095	2205	3150	3147.16	13.37	-11195	3266	3207	3176	3117	3086	3192	3102	785	945	1000	2260	5	1	78473817	2456	-6.37	1.32	12	0.02	-491.00	2372.00	9660	20221216	-67.60	2790	20231024	12.19	9050	-65.41	20230206	2790	12.19	20231024	9660	-67.60	20221216	2790	12.19	20231024	0.23	N	011000	1000	784 억	10493452	N	N	601	N	N
50	20231122	160247	57	100.00	KOSPI	의약품	N	N	N	N	N	3150	-90	5	-2.78	1134229350	358389	53.16	3225	3235	3145	4210	2270	3240	3164.81	13.38	-15147	3370	3305	3245	3180	3120	3275	3150	785	970	1000	2330	5	1	78473817	2472	-6.42	1.33	12	0.46	-491.00	2372.00	9660	20221216	-67.39	2790	20231024	12.90	9050	-65.19	20230206	2790	12.90	20231024	9660	-67.39	20221216	2790	12.90	20231024	0.21	N	011000	1000	784 억	10499590	N	N	601	N	N
51	20231122	150251	57	100.00	KOSPI	의약품	N	N	N	N	N	3155	-85	5	-2.62	964582775	304545	45.17	3225	3235	3145	4210	2270	3240	3167.29	13.38	-8011	3370	3305	3245	3180	3120	3275	3150	785	970	1000	2330	5	1	78473817	2476	-6.43	1.33	12	0.39	-491.00	2372.00	9660	20221216	-67.34	2790	20231024	13.08	9050	-65.14	20230206	2790	13.08	20231024	9660	-67.34	20221216	2790	13.08	20231024	0.21	N	011000	1000	784 억	10499590	N	N	1128	N	N
52	20231122	140246	57	100.00	KOSPI	의약품	N	N	N	N	N	3165	-75	5	-2.31	852555610	269063	39.91	3225	3235	3145	4210	2270	3240	3168.61	13.38	967	3370	3305	3245	3180	3120	3275	3150	785	970	1000	2330	5	1	78473817	2484	-6.45	1.33	12	0.34	-491.00	2372.00	9660	20221216	-67.24	2790	20231024	13.44	9050	-65.03	20230206	2790	13.44	20231024	9660	-67.24	20221216	2790	13.44	20231024	0.21	N	011000	1000	784 억	10499590	N	N	1128	N	N
53	20231122	130258	57	100.00	KOSPI	의약품	N	N	N	N	N	3165	-75	5	-2.31	776072100	244852	36.32	3225	3235	3145	4210	2270	3240	3169.55	13.38	7259	3370	3305	3245	3180	3120	3275	3150	785	970	1000	2330	5	1	78473817	2484	-6.45	1.33	12	0.31	-491.00	2372.00	9660	20221216	-67.24	2790	20231024	13.44	9050	-65.03	20230206	2790	13.44	20231024	9660	-67.24	20221216	2790	13.44	20231024	0.21	N	011000	1000	784 억	10499590	N	N	1128	N	N
54	20231122	120258	57	100.00	KOSPI	의약품	N	N	N	N	N	3150	-90	5	-2.78	618104445	194760	28.89	3225	3235	3145	4210	2270	3240	3173.67	13.38	-2547	3370	3305	3245	3180	3120	3275	3150	785	970	1000	2330	5	1	78473817	2472	-6.42	1.33	12	0.25	-491.00	2372.00	9660	20221216	-67.39	2790	20231024	12.90	9050	-65.19	20230206	2790	12.90	20231024	9660	-67.39	20221216	2790	12.90	20231024	0.21	N	011000	1000	784 억	10499590	N	N	1128	N	N
55	20231122	110304	57	100.00	KOSPI	의약품	N	N	N	N	N	3160	-80	5	-2.47	533967885	168064	24.93	3225	3235	3150	4210	2270	3240	3177.17	13.38	6368	3370	3305	3245	3180	3120	3275	3150	785	970	1000	2330	5	1	78473817	2480	-6.44	1.33	12	0.21	-491.00	2372.00	9660	20221216	-67.29	2790	20231024	13.26	9050	-65.08	20230206	2790	13.26	20231024	9660	-67.29	20221216	2790	13.26	20231024	0.21	N	011000	1000	784 억	10499590	N	N	1128	N	N
56	20231122	100259	57	100.00	KOSPI	의약품	N	N	N	N	N	3165	-75	5	-2.31	414365595	130172	19.31	3225	3235	3150	4210	2270	3240	3183.21	13.38	3623	3370	3305	3245	3180	3120	3275	3150	785	970	1000	2330	5	1	78473817	2484	-6.45	1.33	12	0.17	-491.00	2372.00	9660	20221216	-67.24	2790	20231024	13.44	9050	-65.03	20230206	2790	13.44	20231024	9660	-67.24	20221216	2790	13.44	20231024	0.21	N	011000	1000	784 억	10499590	N	N	1128	N	N
57	20231122	090249	57	100.00	KOSPI	의약품	N	N	N	N	N	3210	-30	5	-0.93	28495725	8869	1.32	3225	3230	3190	4210	2270	3240	3212.93	13.38	-5353	3370	3305	3245	3180	3120	3275	3150	785	970	1000	2330	5	1	78473817	2519	-6.54	1.35	12	0.01	-491.00	2372.00	9660	20221216	-66.77	2790	20231024	15.05	9050	-64.53	20230206	2790	15.05	20231024	9660	-66.77	20221216	2790	15.05	20231024	0.21	N	011000	1000	784 억	10499590	N	N	1128	N	N
58	20231121	160250	57	100.00	KOSPI	의약품	N	N	N	N	N	3240	-65	5	-1.97	2164616245	669228	59.33	3305	3310	3185	4295	2315	3305	3234.45	13.46	-74996	3518	3411	3323	3216	3128	3367	3172	785	990	1000	2370	5	1	78473817	2543	-6.60	1.37	12	0.85	-491.00	2372.00	9660	20221216	-66.46	2790	20231024	16.13	9050	-64.20	20230206	2790	16.13	20231024	9660	-66.46	20221216	2790	16.13	20231024	0.23	N	011000	1000	784 억	10563252	N	N	1128	N	N
59	20231121	150250	57	100.00	KOSPI	의약품	N	N	N	N	N	3240	-65	5	-1.97	2068411125	639542	56.70	3305	3310	3185	4295	2315	3305	3234.16	13.46	-72231	3518	3411	3323	3216	3128	3367	3172	785	990	1000	2370	5	1	78473817	2543	-6.60	1.37	12	0.81	-491.00	2372.00	9660	20221216	-66.46	2790	20231024	16.13	9050	-64.20	20230206	2790	16.13	20231024	9660	-66.46	20221216	2790	16.13	20231024	0.23	N	011000	1000	784 억	10563252	N	N	1087	N	N
60	20231121	140247	57	100.00	KOSPI	의약품	N	N	N	N	N	3235	-70	5	-2.12	1984248200	613587	54.40	3305	3310	3185	4295	2315	3305	3233.80	13.46	-76391	3518	3411	3323	3216	3128	3367	3172	785	990	1000	2370	5	1	78473817	2539	-6.59	1.36	12	0.78	-491.00	2372.00	9660	20221216	-66.51	2790	20231024	15.95	9050	-64.25	20230206	2790	15.95	20231024	9660	-66.51	20221216	2790	15.95	20231024	0.23	N	011000	1000	784 억	10563252	N	N	1087	N	N
61	20231121	130247	57	100.00	KOSPI	의약품	N	N	N	N	N	3240	-65	5	-1.97	1827490090	565046	50.09	3305	3310	3185	4295	2315	3305	3234.18	13.46	-85374	3518	3411	3323	3216	3128	3367	3172	785	990	1000	2370	5	1	78473817	2543	-6.60	1.37	12	0.72	-491.00	2372.00	9660	20221216	-66.46	2790	20231024	16.13	9050	-64.20	20230206	2790	16.13	20231024	9660	-66.46	20221216	2790	16.13	20231024	0.23	N	011000	1000	784 억	10563252	N	N	1087	N	N
62	20231121	120247	57	100.00	KOSPI	의약품	N	N	N	N	N	3240	-65	5	-1.97	1691419945	523150	46.38	3305	3310	3185	4295	2315	3305	3233.09	13.46	-78981	3518	3411	3323	3216	3128	3367	3172	785	990	1000	2370	5	1	78473817	2543	-6.60	1.37	12	0.67	-491.00	2372.00	9660	20221216	-66.46	2790	20231024	16.13	9050	-64.20	20230206	2790	16.13	20231024	9660	-66.46	20221216	2790	16.13	20231024	0.23	N	011000	1000	784 억	10563252	N	N	1087	N	N
63	20231121	110245	57	100.00	KOSPI	의약품	N	N	N	N	N	3220	-85	5	-2.57	1449946955	448512	39.76	3305	3310	3185	4295	2315	3305	3232.72	13.46	-87559	3518	3411	3323	3216	3128	3367	3172	785	990	1000	2370	5	1	78473817	2527	-6.56	1.36	12	0.57	-491.00	2372.00	9660	20221216	-66.67	2790	20231024	15.41	9050	-64.42	20230206	2790	15.41	20231024	9660	-66.67	20221216	2790	15.41	20231024	0.23	N	011000	1000	784 억	10563252	N	N	1087	N	N
64	20231121	100242	57	100.00	KOSPI	의약품	N	N	N	N	N	3210	-95	5	-2.87	1163839200	359471	31.87	3305	3310	3185	4295	2315	3305	3237.56	13.46	-89187	3518	3411	3323	3216	3128	3367	3172	785	990	1000	2370	5	1	78473817	2519	-6.54	1.35	12	0.46	-491.00	2372.00	9660	20221216	-66.77	2790	20231024	15.05	9050	-64.53	20230206	2790	15.05	20231024	9660	-66.77	20221216	2790	15.05	20231024	0.23	N	011000	1000	784 억	10563252	N	N	1087	N	N
65	20231121	090243	57	100.00	KOSPI	의약품	N	N	N	N	N	3260	-45	5	-1.36	316198080	96129	8.52	3305	3310	3250	4295	2315	3305	3289.24	13.46	-58578	3518	3411	3323	3216	3128	3367	3172	785	990	1000	2370	5	1	78473817	2558	-6.64	1.37	12	0.12	-491.00	2372.00	9660	20221216	-66.25	2790	20231024	16.85	9050	-63.98	20230206	2790	16.85	20231024	9660	-66.25	20221216	2790	16.85	20231024	0.23	N	011000	1000	784 억	10563252	N	N	1087	N	N
66	20231120	160244	57	100.00	KOSPI	의약품	N	N	N	N	N	3305	-125	5	-3.64	3688564240	1119126	18.28	3390	3430	3235	4455	2405	3430	3295.29	13.46	-7176	4006	3717	3371	3082	2736	3862	3227	785	1025	1000	2460	5	1	78473817	2594	-6.73	1.39	12	1.43	-491.00	2372.00	9660	20221216	-65.79	2790	20231024	18.46	9050	-63.48	20230206	2790	18.46	20231024	9660	-65.79	20221216	2790	18.46	20231024	0.23	N	011000	1000	784 억	10561642	N	N	1087	N	N
67	20231120	150246	57	100.00	KOSPI	의약품	N	N	N	N	N	3270	-160	5	-4.66	3324133070	1008336	16.47	3390	3430	3235	4455	2405	3430	3295.98	13.46	5403	4006	3717	3371	3082	2736	3862	3227	785	1025	1000	2460	5	1	78473817	2566	-6.66	1.38	12	1.28	-491.00	2372.00	9660	20221216	-66.15	2790	20231024	17.20	9050	-63.87	20230206	2790	17.20	20231024	9660	-66.15	20221216	2790	17.20	20231024	0.23	N	011000	1000	784 억	10561642	N	N	602	N	N
68	20231120	140246	57	100.00	KOSPI	의약품	N	N	N	N	N	3280	-150	5	-4.37	3019265870	915223	14.95	3390	3430	3235	4455	2405	3430	3298.21	13.46	22321	4006	3717	3371	3082	2736	3862	3227	785	1025	1000	2460	5	1	78473817	2574	-6.68	1.38	12	1.17	-491.00	2372.00	9660	20221216	-66.05	2790	20231024	17.56	9050	-63.76	20230206	2790	17.56	20231024	9660	-66.05	20221216	2790	17.56	20231024	0.23	N	011000	1000	784 억	10561642	N	N	602	N	N
69	20231120	130244	57	100.00	KOSPI	의약품	N	N	N	N	N	3280	-150	5	-4.37	2844191820	861921	14.08	3390	3430	3235	4455	2405	3430	3299.06	13.46	24938	4006	3717	3371	3082	2736	3862	3227	785	1025	1000	2460	5	1	78473817	2574	-6.68	1.38	12	1.10	-491.00	2372.00	9660	20221216	-66.05	2790	20231024	17.56	9050	-63.76	20230206	2790	17.56	20231024	9660	-66.05	20221216	2790	17.56	20231024	0.23	N	011000	1000	784 억	10561642	N	N	602	N	N
70	20231120	120244	57	100.00	KOSPI	의약품	N	N	N	N	N	3300	-130	5	-3.79	2567680820	778058	12.71	3390	3430	3235	4455	2405	3430	3299.27	13.46	16587	4006	3717	3371	3082	2736	3862	3227	785	1025	1000	2460	5	1	78473817	2590	-6.72	1.39	12	0.99	-491.00	2372.00	9660	20221216	-65.84	2790	20231024	18.28	9050	-63.54	20230206	2790	18.28	20231024	9660	-65.84	20221216	2790	18.28	20231024	0.23	N	011000	1000	784 억	10561642	N	N	602	N	N
71	20231120	110244	57	100.00	KOSPI	의약품	N	N	N	N	N	3315	-115	5	-3.35	2367631955	717355	11.72	3390	3430	3235	4455	2405	3430	3299.58	13.46	10111	4006	3717	3371	3082	2736	3862	3227	785	1025	1000	2460	5	1	78473817	2601	-6.75	1.40	12	0.91	-491.00	2372.00	9660	20221216	-65.68	2790	20231024	18.82	9050	-63.37	20230206	2790	18.82	20231024	9660	-65.68	20221216	2790	18.82	20231024	0.23	N	011000	1000	784 억	10561642	N	N	602	N	N
72	20231120	100244	57	100.00	KOSPI	의약품	N	N	N	N	N	3275	-155	5	-4.52	1678796090	509006	8.32	3390	3430	3235	4455	2405	3430	3296.86	13.46	-2772	4006	3717	3371	3082	2736	3862	3227	785	1025	1000	2460	5	1	78473817	2570	-6.67	1.38	12	0.65	-491.00	2372.00	9660	20221216	-66.10	2790	20231024	17.38	9050	-63.81	20230206	2790	17.38	20231024	9660	-66.10	20221216	2790	17.38	20231024	0.23	N	011000	1000	784 억	10561642	N	N	602	N	N
73	20231120	090244	57	100.00	KOSPI	의약품	N	N	N	N	N	3330	-100	5	-2.92	424231175	125654	2.05	3390	3430	3325	4455	2405	3430	3373.93	13.46	-31623	4006	3717	3371	3082	2736	3862	3227	785	1025	1000	2460	5	1	78473817	2613	-6.78	1.40	12	0.16	-491.00	2372.00	9660	20221216	-65.53	2790	20231024	19.35	9050	-63.20	20230206	2790	19.35	20231024	9660	-65.53	20221216	2790	19.35	20231024	0.23	N	011000	1000	784 억	10561642	N	N	602	N	N
74	20231117	160249	57	100.00	KOSPI	의약품	N	N	N	N	N	3430	385	2	12.64	20756772640	6056753	5329.16	3065	3660	3025	3955	2135	3045	3427.04	13.91	-321805	3128	3086	3058	3016	2988	3072	3002	785	910	1000	2190	5	1	78473817	2692	-6.99	1.45	12	7.72	-491.00	2372.00	9660	20221216	-64.49	2790	20231024	22.94	9050	-62.10	20230206	2790	22.94	20231024	9660	-64.49	20221216	2790	22.94	20231024	0.25	N	011000	1000	784 억	10912065	N	N	602	N	N
75	20231117	150251	57	100.00	KOSPI	의약품	N	N	N	N	N	3395	350	2	11.49	20032039405	5843162	5141.23	3065	3660	3025	3955	2135	3045	3428.29	13.91	-313981	3128	3086	3058	3016	2988	3072	3002	785	910	1000	2190	5	1	78473817	2664	-6.91	1.43	12	7.45	-491.00	2372.00	9660	20221216	-64.86	2790	20231024	21.68	9050	-62.49	20230206	2790	21.68	20231024	9660	-64.86	20221216	2790	21.68	20231024	0.25	N	011000	1000	784 억	10912065	N	N	231	N	N
76	20231117	140250	57	100.00	KOSPI	의약품	N	N	N	N	N	3300	255	2	8.37	18999020830	5534973	4870.06	3065	3660	3025	3955	2135	3045	3432.54	13.91	-292446	3128	3086	3058	3016	2988	3072	3002	785	910	1000	2190	5	1	78473817	2590	-6.72	1.39	12	7.05	-491.00	2372.00	9660	20221216	-65.84	2790	20231024	18.28	9050	-63.54	20230206	2790	18.28	20231024	9660	-65.84	20221216	2790	18.28	20231024	0.25	N	011000	1000	784 억	10912065	N	N	231	N	N
77	20231117	130249	57	100.00	KOSPI	의약품	N	N	N	N	N	3340	295	2	9.69	18085220355	5259186	4627.41	3065	3660	3025	3955	2135	3045	3438.79	13.91	-317249	3128	3086	3058	3016	2988	3072	3002	785	910	1000	2190	5	1	78473817	2621	-6.80	1.41	12	6.70	-491.00	2372.00	9660	20221216	-65.42	2790	20231024	19.71	9050	-63.09	20230206	2790	19.71	20231024	9660	-65.42	20221216	2790	19.71	20231024	0.25	N	011000	1000	784 억	10912065	N	N	231	N	N
78	20231117	120250	57	100.00	KOSPI	의약품	N	N	N	N	N	3455	410	2	13.46	15903851185	4614442	4060.11	3065	3660	3025	3955	2135	3045	3446.54	13.91	-327482	3128	3086	3058	3016	2988	3072	3002	785	910	1000	2190	5	1	78473817	2711	-7.04	1.46	12	5.88	-491.00	2372.00	9660	20221216	-64.23	2790	20231024	23.84	9050	-61.82	20230206	2790	23.84	20231024	9660	-64.23	20221216	2790	23.84	20231024	0.25	N	011000	1000	784 억	10912065	N	N	231	N	N
79	20231117	110251	57	100.00	KOSPI	의약품	N	N	N	N	N	3550	505	2	16.58	13194202875	3834434	3373.81	3065	3660	3025	3955	2135	3045	3440.98	13.91	-274289	3128	3086	3058	3016	2988	3072	3002	785	910	1000	2190	5	1	78473817	2786	-7.23	1.50	12	4.89	-491.00	2372.00	9660	20221216	-63.25	2790	20231024	27.24	9050	-60.77	20230206	2790	27.24	20231024	9660	-63.25	20221216	2790	27.24	20231024	0.25	N	011000	1000	784 억	10912065	N	N	231	N	N
80	20231117	100250	57	100.00	KOSPI	의약품	N	N	N	N	N	3130	85	2	2.79	904482875	291816	256.76	3065	3165	3025	3955	2135	3045	3099.50	13.91	-82119	3128	3086	3058	3016	2988	3072	3002	785	910	1000	2190	5	1	78473817	2456	-6.37	1.32	12	0.37	-491.00	2372.00	9660	20221216	-67.60	2790	20231024	12.19	9050	-65.41	20230206	2790	12.19	20231024	9660	-67.60	20221216	2790	12.19	20231024	0.25	N	011000	1000	784 억	10912065	N	N	231	N	N
81	20231117	090250	57	100.00	KOSPI	의약품	N	N	N	N	N	3040	-5	5	-0.16	24695430	8092	7.12	3065	3075	3035	3955	2135	3045	3051.83	13.91	-3907	3128	3086	3058	3016	2988	3072	3002	785	910	1000	2190	5	1	78473817	2386	-6.19	1.28	12	0.01	-491.00	2372.00	9660	20221216	-68.53	2790	20231024	8.96	9050	-66.41	20230206	2790	8.96	20231024	9660	-68.53	20221216	2790	8.96	20231024	0.25	N	011000	1000	784 억	10912065	N	N	231	N	N
82	20231116	160249	57	100.00	KOSPI	의약품	N	N	N	N	N	3040	-45	5	-1.46	335365030	109945	37.91	3085	3100	3030	4010	2160	3085	3050.30	13.90	-12827	3141	3112	3056	3027	2971	3127	3042	785	925	1000	2220	5	1	78473817	2386	-6.19	1.28	12	0.14	-491.00	2372.00	9660	20221216	-68.53	2790	20231024	8.96	9050	-66.41	20230206	2790	8.96	20231024	9660	-68.53	20221216	2790	8.96	20231024	0.26	N	011000	1000	784 억	10905678	N	N	1832	N	N
83	20231116	150249	57	100.00	KOSPI	의약품	N	N	N	N	N	3050	-35	5	-1.13	295544970	96846	33.39	3085	3100	3030	4010	2160	3085	3051.70	13.90	-7137	3141	3112	3056	3027	2971	3127	3042	785	925	1000	2220	5	1	78473817	2393	-6.21	1.29	12	0.12	-491.00	2372.00	9660	20221216	-68.43	2790	20231024	9.32	9050	-66.30	20230206	2790	9.32	20231024	9660	-68.43	20221216	2790	9.32	20231024	0.26	N	011000	1000	784 억	10905678	N	N	1832	N	N
84	20231116	140245	57	100.00	KOSPI	의약품	N	N	N	N	N	3040	-45	5	-1.46	236680595	77494	26.72	3085	3100	3035	4010	2160	3085	3054.18	13.90	5369	3141	3112	3056	3027	2971	3127	3042	785	925	1000	2220	5	1	78473817	2386	-6.19	1.28	12	0.10	-491.00	2372.00	9660	20221216	-68.53	2790	20231024	8.96	9050	-66.41	20230206	2790	8.96	20231024	9660	-68.53	20221216	2790	8.96	20231024	0.26	N	011000	1000	784 억	10905678	N	N	1832	N	N
85	20231116	130249	57	100.00	KOSPI	의약품	N	N	N	N	N	3040	-45	5	-1.46	200294980	65527	22.59	3085	3100	3040	4010	2160	3085	3056.68	13.90	6903	3141	3112	3056	3027	2971	3127	3042	785	925	1000	2220	5	1	78473817	2386	-6.19	1.28	12	0.08	-491.00	2372.00	9660	20221216	-68.53	2790	20231024	8.96	9050	-66.41	20230206	2790	8.96	20231024	9660	-68.53	20221216	2790	8.96	20231024	0.26	N	011000	1000	784 억	10905678	N	N	1832	N	N
86	20231116	120249	57	100.00	KOSPI	의약품	N	N	N	N	N	3050	-35	5	-1.13	171900425	56223	19.38	3085	3100	3040	4010	2160	3085	3057.48	13.90	6646	3141	3112	3056	3027	2971	3127	3042	785	925	1000	2220	5	1	78473817	2393	-6.21	1.29	12	0.07	-491.00	2372.00	9660	20221216	-68.43	2790	20231024	9.32	9050	-66.30	20230206	2790	9.32	20231024	9660	-68.43	20221216	2790	9.32	20231024	0.26	N	011000	1000	784 억	10905678	N	N	1832	N	N
87	20231116	110248	57	100.00	KOSPI	의약품	N	N	N	N	N	3050	-35	5	-1.13	130698210	42724	14.73	3085	3100	3040	4010	2160	3085	3059.13	13.90	6600	3141	3112	3056	3027	2971	3127	3042	785	925	1000	2220	5	1	78473817	2393	-6.21	1.29	12	0.05	-491.00	2372.00	9660	20221216	-68.43	2790	20231024	9.32	9050	-66.30	20230206	2790	9.32	20231024	9660	-68.43	20221216	2790	9.32	20231024	0.26	N	011000	1000	784 억	10905678	N	N	1832	N	N
88	20231116	100246	57	100.00	KOSPI	의약품	N	N	N	N	N	3045	-40	5	-1.30	23438300	7642	2.63	3085	3085	3045	4010	2160	3085	3067.04	13.90	1047	3141	3112	3056	3027	2971	3127	3042	785	925	1000	2220	5	1	78473817	2390	-6.20	1.28	12	0.01	-491.00	2372.00	9660	20221216	-68.48	2790	20231024	9.14	9050	-66.35	20230206	2790	9.14	20231024	9660	-68.48	20221216	2790	9.14	20231024	0.26	N	011000	1000	784 억	10905678	N	N	1832	N	N
89	20231116	090245	57	100.00	KOSPI	의약품	N	N	N	N	N	3085	0	3	0.00	0	0	0.00	0	0	0	4010	2160	3085	0.00	13.90	0	3141	3112	3056	3027	2971	3127	3042	785	925	1000	2220	5	1	78473817	2421	-6.28	1.30	12	0.00	-491.00	2372.00	9660	20221216	-68.06	2790	20231024	10.57	9050	-65.91	20230206	2790	10.57	20231024	9660	-68.06	20221216	2790	10.57	20231024	0.26	N	011000	1000	784 억	10905678	N	N	1832	N	N
90	20231115	160236	57	100.00	KOSPI	의약품	N	N	N	N	N	3085	125	2	4.22	879853000	288831	189.85	3040	3085	3000	3845	2075	2960	3046.06	13.74	121345	3046	3002	2951	2907	2856	3025	2930	785	885	1000	2130	5	1	78473817	2421	-6.28	1.30	12	0.37	-491.00	2372.00	9660	20221216	-68.06	2790	20231024	10.57	9050	-65.91	20230206	2790	10.57	20231024	9660	-68.06	20221216	2790	10.57	20231024	0.24	N	011000	1000	784 억	10784282	N	N	1832	N	N
91	20231115	150250	57	100.00	KOSPI	의약품	N	N	N	N	N	3080	120	2	4.05	825943800	271327	178.35	3040	3085	3000	3845	2075	2960	3044.09	13.74	112312	3046	3002	2951	2907	2856	3025	2930	785	885	1000	2130	5	1	78473817	2417	-6.27	1.30	12	0.35	-491.00	2372.00	9660	20221216	-68.12	2790	20231024	10.39	9050	-65.97	20230206	2790	10.39	20231024	9660	-68.12	20221216	2790	10.39	20231024	0.24	N	011000	1000	784 억	10784282	N	N	5158	N	N
92	20231115	140252	57	100.00	KOSPI	의약품	N	N	N	N	N	3060	100	2	3.38	671151765	220928	145.22	3040	3070	3000	3845	2075	2960	3037.88	13.74	90947	3046	3002	2951	2907	2856	3025	2930	785	885	1000	2130	5	1	78473817	2401	-6.23	1.29	12	0.28	-491.00	2372.00	9660	20221216	-68.32	2790	20231024	9.68	9050	-66.19	20230206	2790	9.68	20231024	9660	-68.32	20221216	2790	9.68	20231024	0.24	N	011000	1000	784 억	10784282	N	N	5158	N	N
93	20231115	130252	57	100.00	KOSPI	의약품	N	N	N	N	N	3035	75	2	2.53	557211570	183586	120.67	3040	3065	3000	3845	2075	2960	3035.15	13.74	71883	3046	3002	2951	2907	2856	3025	2930	785	885	1000	2130	5	1	78473817	2382	-6.18	1.28	12	0.23	-491.00	2372.00	9660	20221216	-68.58	2790	20231024	8.78	9050	-66.46	20230206	2790	8.78	20231024	9660	-68.58	20221216	2790	8.78	20231024	0.24	N	011000	1000	784 억	10784282	N	N	5158	N	N
94	20231115	120253	57	100.00	KOSPI	의약품	N	N	N	N	N	3025	65	2	2.20	487262845	160508	105.51	3040	3065	3000	3845	2075	2960	3035.75	13.74	63359	3046	3002	2951	2907	2856	3025	2930	785	885	1000	2130	5	1	78473817	2374	-6.16	1.28	12	0.20	-491.00	2372.00	9660	20221216	-68.69	2790	20231024	8.42	9050	-66.57	20230206	2790	8.42	20231024	9660	-68.69	20221216	2790	8.42	20231024	0.24	N	011000	1000	784 억	10784282	N	N	5158	N	N
95	20231115	110255	57	100.00	KOSPI	의약품	N	N	N	N	N	3025	65	2	2.20	441680310	145433	95.60	3040	3065	3000	3845	2075	2960	3037.00	13.74	58721	3046	3002	2951	2907	2856	3025	2930	785	885	1000	2130	5	1	78473817	2374	-6.16	1.28	12	0.19	-491.00	2372.00	9660	20221216	-68.69	2790	20231024	8.42	9050	-66.57	20230206	2790	8.42	20231024	9660	-68.69	20221216	2790	8.42	20231024	0.24	N	011000	1000	784 억	10784282	N	N	5158	N	N
96	20231115	100251	57	100.00	KOSPI	의약품	N	N	N	N	N	3025	65	2	2.20	371181620	122135	80.28	3040	3065	3000	3845	2075	2960	3039.11	13.74	46830	3046	3002	2951	2907	2856	3025	2930	785	885	1000	2130	5	1	78473817	2374	-6.16	1.28	12	0.16	-491.00	2372.00	9660	20221216	-68.69	2790	20231024	8.42	9050	-66.57	20230206	2790	8.42	20231024	9660	-68.69	20221216	2790	8.42	20231024	0.24	N	011000	1000	784 억	10784282	N	N	5158	N	N
97	20231115	090249	57	100.00	KOSPI	의약품	N	N	N	N	N	3010	50	2	1.69	88318460	29150	19.16	3040	3040	3005	3845	2075	2960	3029.79	13.74	-2940	3046	3002	2951	2907	2856	3025	2930	785	885	1000	2130	5	1	78473817	2362	-6.13	1.27	12	0.04	-491.00	2372.00	9660	20221216	-68.84	2790	20231024	7.89	9050	-66.74	20230206	2790	7.89	20231024	9660	-68.84	20221216	2790	7.89	20231024	0.24	N	011000	1000	784 억	10784282	N	N	5158	N	N
98	20231114	160249	57	100.00	KOSPI	의약품	N	N	N	N	N	2960	55	2	1.89	418065870	140866	63.53	2900	2995	2900	3775	2035	2905	2967.83	13.67	51924	3075	2990	2940	2855	2805	2965	2830	785	870	1000	2090	5	1	78473817	2323	-6.03	1.25	12	0.18	-491.00	2372.00	9660	20221216	-69.36	2790	20231024	6.09	9050	-67.29	20230206	2790	6.09	20231024	9660	-69.36	20221216	2790	6.09	20231024	0.24	N	011000	1000	784 억	10729006	N	N	5158	N	N
99	20231114	150247	57	100.00	KOSPI	의약품	N	N	N	N	N	2970	65	2	2.24	397457025	133913	60.39	2900	2995	2900	3775	2035	2905	2968.02	13.67	51287	3075	2990	2940	2855	2805	2965	2830	785	870	1000	2090	5	1	78473817	2331	-6.05	1.25	12	0.17	-491.00	2372.00	9660	20221216	-69.25	2790	20231024	6.45	9050	-67.18	20230206	2790	6.45	20231024	9660	-69.25	20221216	2790	6.45	20231024	0.24	N	011000	1000	784 억	10729006	N	N	6308	N	N
100	20231114	140248	57	100.00	KOSPI	의약품	N	N	N	N	N	2975	70	2	2.41	353884110	119227	53.77	2900	2995	2900	3775	2035	2905	2968.15	13.67	50285	3075	2990	2940	2855	2805	2965	2830	785	870	1000	2090	5	1	78473817	2335	-6.06	1.25	12	0.15	-491.00	2372.00	9660	20221216	-69.20	2790	20231024	6.63	9050	-67.13	20230206	2790	6.63	20231024	9660	-69.20	20221216	2790	6.63	20231024	0.24	N	011000	1000	784 억	10729006	N	N	6308	N	N
101	20231114	130250	57	100.00	KOSPI	의약품	N	N	N	N	N	2975	70	2	2.41	328989825	110855	50.00	2900	2995	2900	3775	2035	2905	2967.75	13.67	48237	3075	2990	2940	2855	2805	2965	2830	785	870	1000	2090	5	1	78473817	2335	-6.06	1.25	12	0.14	-491.00	2372.00	9660	20221216	-69.20	2790	20231024	6.63	9050	-67.13	20230206	2790	6.63	20231024	9660	-69.20	20221216	2790	6.63	20231024	0.24	N	011000	1000	784 억	10729006	N	N	6308	N	N
102	20231114	120248	57	100.00	KOSPI	의약품	N	N	N	N	N	2980	75	2	2.58	292603180	98637	44.49	2900	2995	2900	3775	2035	2905	2966.46	13.67	44825	3075	2990	2940	2855	2805	2965	2830	785	870	1000	2090	5	1	78473817	2339	-6.07	1.26	12	0.13	-491.00	2372.00	9660	20221216	-69.15	2790	20231024	6.81	9050	-67.07	20230206	2790	6.81	20231024	9660	-69.15	20221216	2790	6.81	20231024	0.24	N	011000	1000	784 억	10729006	N	N	6308	N	N
103	20231114	110251	57	100.00	KOSPI	의약품	N	N	N	N	N	2985	80	2	2.75	265047745	89407	40.32	2900	2995	2900	3775	2035	2905	2964.51	13.67	43430	3075	2990	2940	2855	2805	2965	2830	785	870	1000	2090	5	1	78473817	2342	-6.08	1.26	12	0.11	-491.00	2372.00	9660	20221216	-69.10	2790	20231024	6.99	9050	-67.02	20230206	2790	6.99	20231024	9660	-69.10	20221216	2790	6.99	20231024	0.24	N	011000	1000	784 억	10729006	N	N	6308	N	N
104	20231114	100249	57	100.00	KOSPI	의약품	N	N	N	N	N	2980	75	2	2.58	183075565	61918	27.93	2900	2990	2900	3775	2035	2905	2956.74	13.67	30334	3075	2990	2940	2855	2805	2965	2830	785	870	1000	2090	5	1	78473817	2339	-6.07	1.26	12	0.08	-491.00	2372.00	9660	20221216	-69.15	2790	20231024	6.81	9050	-67.07	20230206	2790	6.81	20231024	9660	-69.15	20221216	2790	6.81	20231024	0.24	N	011000	1000	784 억	10729006	N	N	6308	N	N
105	20231114	090247	57	100.00	KOSPI	의약품	N	N	N	N	N	2935	30	2	1.03	28886825	9901	4.47	2900	2940	2900	3775	2035	2905	2917.57	13.67	620	3075	2990	2940	2855	2805	2965	2830	785	870	1000	2090	5	1	78473817	2303	-5.98	1.24	12	0.01	-491.00	2372.00	9660	20221216	-69.62	2790	20231024	5.20	9050	-67.57	20230206	2790	5.20	20231024	9660	-69.62	20221216	2790	5.20	20231024	0.24	N	011000	1000	784 억	10729006	N	N	6308	N	N
106	20231113	160246	57	100.00	KOSPI	의약품	N	N	N	N	N	2905	-95	5	-3.17	650591520	221143	132.66	3000	3025	2890	3900	2100	3000	2942.01	13.76	-85411	3073	3036	2983	2946	2893	3055	2965	785	900	1000	2160	5	1	78473817	2280	-5.92	1.22	12	0.28	-491.00	2372.00	9660	20221216	-69.93	2790	20231024	4.12	9050	-67.90	20230206	2790	4.12	20231024	9660	-69.93	20221216	2790	4.12	20231024	0.21	N	011000	1000	784 억	10801739	N	N	6308	N	N
107	20231113	150246	57	100.00	KOSPI	의약품	N	N	N	N	N	2910	-90	5	-3.00	513629040	173964	104.36	3000	3025	2905	3900	2100	3000	2952.50	13.76	-66541	3073	3036	2983	2946	2893	3055	2965	785	900	1000	2160	5	1	78473817	2284	-5.93	1.23	12	0.22	-491.00	2372.00	9660	20221216	-69.88	2790	20231024	4.30	9050	-67.85	20230206	2790	4.30	20231024	9660	-69.88	20221216	2790	4.30	20231024	0.21	N	011000	1000	784 억	10801739	N	N	87	N	N
108	20231113	140244	57	100.00	KOSPI	의약품	N	N	N	N	N	2920	-80	5	-2.67	419352765	141599	84.94	3000	3025	2910	3900	2100	3000	2961.55	13.76	-51423	3073	3036	2983	2946	2893	3055	2965	785	900	1000	2160	5	1	78473817	2291	-5.95	1.23	12	0.18	-491.00	2372.00	9660	20221216	-69.77	2790	20231024	4.66	9050	-67.73	20230206	2790	4.66	20231024	9660	-69.77	20221216	2790	4.66	20231024	0.21	N	011000	1000	784 억	10801739	N	N	87	N	N
109	20231113	130243	57	100.00	KOSPI	의약품	N	N	N	N	N	2920	-80	5	-2.67	359505285	121089	72.64	3000	3025	2910	3900	2100	3000	2968.93	13.76	-43455	3073	3036	2983	2946	2893	3055	2965	785	900	1000	2160	5	1	78473817	2291	-5.95	1.23	12	0.15	-491.00	2372.00	9660	20221216	-69.77	2790	20231024	4.66	9050	-67.73	20230206	2790	4.66	20231024	9660	-69.77	20221216	2790	4.66	20231024	0.21	N	011000	1000	784 억	10801739	N	N	87	N	N
110	20231113	120244	57	100.00	KOSPI	의약품	N	N	N	N	N	2920	-80	5	-2.67	298357565	100143	60.07	3000	3025	2920	3900	2100	3000	2979.32	13.76	-37219	3073	3036	2983	2946	2893	3055	2965	785	900	1000	2160	5	1	78473817	2291	-5.95	1.23	12	0.13	-491.00	2372.00	9660	20221216	-69.77	2790	20231024	4.66	9050	-67.73	20230206	2790	4.66	20231024	9660	-69.77	20221216	2790	4.66	20231024	0.21	N	011000	1000	784 억	10801739	N	N	87	N	N
111	20231113	110243	57	100.00	KOSPI	의약품	N	N	N	N	N	2965	-35	5	-1.17	201293475	67191	40.31	3000	3025	2965	3900	2100	3000	2995.84	13.76	-13936	3073	3036	2983	2946	2893	3055	2965	785	900	1000	2160	5	1	78473817	2327	-6.04	1.25	12	0.09	-491.00	2372.00	9660	20221216	-69.31	2790	20231024	6.27	9050	-67.24	20230206	2790	6.27	20231024	9660	-69.31	20221216	2790	6.27	20231024	0.21	N	011000	1000	784 억	10801739	N	N	87	N	N
112	20231113	100244	57	100.00	KOSPI	의약품	N	N	N	N	N	3005	5	2	0.17	109598265	36463	21.87	3000	3025	2985	3900	2100	3000	3005.74	13.76	7196	3073	3036	2983	2946	2893	3055	2965	785	900	1000	2160	5	1	78473817	2358	-6.12	1.27	12	0.05	-491.00	2372.00	9660	20221216	-68.89	2790	20231024	7.71	9050	-66.80	20230206	2790	7.71	20231024	9660	-68.89	20221216	2790	7.71	20231024	0.21	N	011000	1000	784 억	10801739	N	N	87	N	N
113	20231113	090244	57	100.00	KOSPI	의약품	N	N	N	N	N	3000	0	3	0.00	11184755	3721	2.23	3000	3020	3000	3900	2100	3000	3005.85	13.76	63	3073	3036	2983	2946	2893	3055	2965	785	900	1000	2160	5	1	78473817	2354	-6.11	1.26	12	0.00	-491.00	2372.00	9660	20221216	-68.94	2790	20231024	7.53	9050	-66.85	20230206	2790	7.53	20231024	9660	-68.94	20221216	2790	7.53	20231024	0.21	N	011000	1000	784 억	10801739	N	N	87	N	N
114	20231110	160245	57	100.00	KOSPI	의약품	N	N	N	N	N	3000	-20	5	-0.66	489364125	164841	61.01	2990	3020	2930	3925	2115	3020	2968.67	13.83	-50076	3230	3125	3070	2965	2910	3097	2937	785	905	1000	2170	5	1	78473817	2354	-6.11	1.26	12	0.21	-491.00	2372.00	9660	20221216	-68.94	2790	20231024	7.53	9050	-66.85	20230206	2790	7.53	20231024	9660	-68.94	20221216	2790	7.53	20231024	0.22	N	011000	1000	784 억	10852179	N	N	87	N	N
115	20231110	150248	57	100.00	KOSPI	의약품	N	N	N	N	N	2985	-35	5	-1.16	464244520	156441	57.90	2990	3020	2930	3925	2115	3020	2967.54	13.83	-46920	3230	3125	3070	2965	2910	3097	2937	785	905	1000	2170	5	1	78473817	2342	-6.08	1.26	12	0.20	-491.00	2372.00	9660	20221216	-69.10	2790	20231024	6.99	9050	-67.02	20230206	2790	6.99	20231024	9660	-69.10	20221216	2790	6.99	20231024	0.22	N	011000	1000	784 억	10852179	N	N	242	N	N
116	20231110	140246	57	100.00	KOSPI	의약품	N	N	N	N	N	2990	-30	5	-0.99	403023540	135961	50.32	2990	3020	2930	3925	2115	3020	2964.26	13.83	-30428	3230	3125	3070	2965	2910	3097	2937	785	905	1000	2170	5	1	78473817	2346	-6.09	1.26	12	0.17	-491.00	2372.00	9660	20221216	-69.05	2790	20231024	7.17	9050	-66.96	20230206	2790	7.17	20231024	9660	-69.05	20221216	2790	7.17	20231024	0.22	N	011000	1000	784 억	10852179	N	N	242	N	N
117	20231110	130248	57	100.00	KOSPI	의약품	N	N	N	N	N	2980	-40	5	-1.32	372263855	125641	46.50	2990	3020	2930	3925	2115	3020	2962.92	13.83	-22860	3230	3125	3070	2965	2910	3097	2937	785	905	1000	2170	5	1	78473817	2339	-6.07	1.26	12	0.16	-491.00	2372.00	9660	20221216	-69.15	2790	20231024	6.81	9050	-67.07	20230206	2790	6.81	20231024	9660	-69.15	20221216	2790	6.81	20231024	0.22	N	011000	1000	784 억	10852179	N	N	242	N	N
118	20231110	120245	57	100.00	KOSPI	의약품	N	N	N	N	N	2955	-65	5	-2.15	331498520	111927	41.43	2990	3020	2930	3925	2115	3020	2961.74	13.83	-16902	3230	3125	3070	2965	2910	3097	2937	785	905	1000	2170	5	1	78473817	2319	-6.02	1.25	12	0.14	-491.00	2372.00	9660	20221216	-69.41	2790	20231024	5.91	9050	-67.35	20230206	2790	5.91	20231024	9660	-69.41	20221216	2790	5.91	20231024	0.22	N	011000	1000	784 억	10852179	N	N	242	N	N
119	20231110	110245	57	100.00	KOSPI	의약품	N	N	N	N	N	3000	-20	5	-0.66	287106560	96943	35.88	2990	3020	2930	3925	2115	3020	2961.60	13.83	-16753	3230	3125	3070	2965	2910	3097	2937	785	905	1000	2170	5	1	78473817	2354	-6.11	1.26	12	0.12	-491.00	2372.00	9660	20221216	-68.94	2790	20231024	7.53	9050	-66.85	20230206	2790	7.53	20231024	9660	-68.94	20221216	2790	7.53	20231024	0.22	N	011000	1000	784 억	10852179	N	N	242	N	N
120	20231110	100247	57	100.00	KOSPI	의약품	N	N	N	N	N	2960	-60	5	-1.99	220659335	74645	27.63	2990	3020	2930	3925	2115	3020	2956.12	13.83	-13003	3230	3125	3070	2965	2910	3097	2937	785	905	1000	2170	5	1	78473817	2323	-6.03	1.25	12	0.10	-491.00	2372.00	9660	20221216	-69.36	2790	20231024	6.09	9050	-67.29	20230206	2790	6.09	20231024	9660	-69.36	20221216	2790	6.09	20231024	0.22	N	011000	1000	784 억	10852179	N	N	242	N	N
121	20231110	090243	57	100.00	KOSPI	의약품	N	N	N	N	N	2985	-35	5	-1.16	8241390	2755	1.02	2990	3020	2985	3925	2115	3020	2991.43	13.83	640	3230	3125	3070	2965	2910	3097	2937	785	905	1000	2170	5	1	78473817	2342	-6.08	1.26	12	0.00	-491.00	2372.00	9660	20221216	-69.10	2790	20231024	6.99	9050	-67.02	20230206	2790	6.99	20231024	9660	-69.10	20221216	2790	6.99	20231024	0.22	N	011000	1000	784 억	10852179	N	N	242	N	N
122	20231109	160240	57	100.00	KOSPI	의약품	N	N	N	N	N	3020	-140	5	-4.43	822505110	268707	43.25	3150	3175	3015	4105	2215	3160	3061.13	13.99	-130754	3323	3241	3173	3091	3023	3207	3057	785	945	1000	2270	5	1	78473817	2370	-6.15	1.27	12	0.34	-491.00	2372.00	9660	20221216	-68.74	2790	20231024	8.24	9050	-66.63	20230206	2790	8.24	20231024	9660	-68.74	20221216	2790	8.24	20231024	0.20	N	011000	1000	784 억	10979627	N	N	242	N	N
123	20231109	150242	57	100.00	KOSPI	의약품	N	N	N	N	N	3025	-135	5	-4.27	743328215	242481	39.03	3150	3175	3015	4105	2215	3160	3065.51	13.99	-117254	3323	3241	3173	3091	3023	3207	3057	785	945	1000	2270	5	1	78473817	2374	-6.16	1.28	12	0.31	-491.00	2372.00	9660	20221216	-68.69	2790	20231024	8.42	9050	-66.57	20230206	2790	8.42	20231024	9660	-68.69	20221216	2790	8.42	20231024	0.20	N	011000	1000	784 억	10979627	N	N	336	N	N
124	20231109	140241	57	100.00	KOSPI	의약품	N	N	N	N	N	3030	-130	5	-4.11	630825145	205341	33.05	3150	3175	3025	4105	2215	3160	3072.09	13.99	-94569	3323	3241	3173	3091	3023	3207	3057	785	945	1000	2270	5	1	78473817	2378	-6.17	1.28	12	0.26	-491.00	2372.00	9660	20221216	-68.63	2790	20231024	8.60	9050	-66.52	20230206	2790	8.60	20231024	9660	-68.63	20221216	2790	8.60	20231024	0.20	N	011000	1000	784 억	10979627	N	N	336	N	N
125	20231109	130241	57	100.00	KOSPI	의약품	N	N	N	N	N	3040	-120	5	-3.80	539429510	175208	28.20	3150	3175	3035	4105	2215	3160	3078.79	13.99	-79436	3323	3241	3173	3091	3023	3207	3057	785	945	1000	2270	5	1	78473817	2386	-6.19	1.28	12	0.22	-491.00	2372.00	9660	20221216	-68.53	2790	20231024	8.96	9050	-66.41	20230206	2790	8.96	20231024	9660	-68.53	20221216	2790	8.96	20231024	0.20	N	011000	1000	784 억	10979627	N	N	336	N	N
126	20231109	120242	57	100.00	KOSPI	의약품	N	N	N	N	N	3055	-105	5	-3.32	433927525	140569	22.63	3150	3175	3050	4105	2215	3160	3086.94	13.99	-57677	3323	3241	3173	3091	3023	3207	3057	785	945	1000	2270	5	1	78473817	2397	-6.22	1.29	12	0.18	-491.00	2372.00	9660	20221216	-68.37	2790	20231024	9.50	9050	-66.24	20230206	2790	9.50	20231024	9660	-68.37	20221216	2790	9.50	20231024	0.20	N	011000	1000	784 억	10979627	N	N	336	N	N
127	20231109	110242	57	100.00	KOSPI	의약품	N	N	N	N	N	3075	-85	5	-2.69	338823645	109505	17.63	3150	3175	3060	4105	2215	3160	3094.14	13.99	-38160	3323	3241	3173	3091	3023	3207	3057	785	945	1000	2270	5	1	78473817	2413	-6.26	1.30	12	0.14	-491.00	2372.00	9660	20221216	-68.17	2790	20231024	10.22	9050	-66.02	20230206	2790	10.22	20231024	9660	-68.17	20221216	2790	10.22	20231024	0.20	N	011000	1000	784 억	10979627	N	N	336	N	N
128	20231109	100239	57	100.00	KOSPI	의약품	N	N	N	N	N	3070	-90	5	-2.85	245673225	79203	12.75	3150	3175	3060	4105	2215	3160	3101.82	13.99	-20836	3323	3241	3173	3091	3023	3207	3057	785	945	1000	2270	5	1	78473817	2409	-6.25	1.29	12	0.10	-491.00	2372.00	9660	20221216	-68.22	2790	20231024	10.04	9050	-66.08	20230206	2790	10.04	20231024	9660	-68.22	20221216	2790	10.04	20231024	0.20	N	011000	1000	784 억	10979627	N	N	336	N	N
129	20231109	090240	57	100.00	KOSPI	의약품	N	N	N	N	N	3155	-5	5	-0.16	11958015	3795	0.61	3150	3160	3135	4105	2215	3160	3150.99	13.99	-883	3323	3241	3173	3091	3023	3207	3057	785	945	1000	2270	5	1	78473817	2476	-6.43	1.33	12	0.00	-491.00	2372.00	9660	20221216	-67.34	2790	20231024	13.08	9050	-65.14	20230206	2790	13.08	20231024	9660	-67.34	20221216	2790	13.08	20231024	0.20	N	011000	1000	784 억	10979627	N	N	336	N	N
130	20231108	160240	57	100.00	KOSPI	의약품	N	N	N	N	N	3160	115	2	3.78	1953681085	613389	154.24	3175	3255	3105	3955	2135	3045	3185.07	14.06	-44450	3178	3111	3043	2976	2908	3077	2942	785	910	1000	2190	5	1	78473817	2480	-6.44	1.33	12	0.78	-491.00	2372.00	9660	20221216	-67.29	2790	20231024	13.26	9050	-65.08	20230206	2790	13.26	20231024	9660	-67.29	20221216	2790	13.26	20231024	0.20	N	011000	1000	784 억	11030811	N	N	336	N	N
131	20231108	150241	57	100.00	KOSPI	의약품	N	N	N	N	N	3180	135	2	4.43	1892840425	594189	149.41	3175	3255	3105	3955	2135	3045	3185.59	14.06	-42545	3178	3111	3043	2976	2908	3077	2942	785	910	1000	2190	5	1	78473817	2495	-6.48	1.34	12	0.76	-491.00	2372.00	9660	20221216	-67.08	2790	20231024	13.98	9050	-64.86	20230206	2790	13.98	20231024	9660	-67.08	20221216	2790	13.98	20231024	0.20	N	011000	1000	784 억	11030811	N	N	1085	N	N
132	20231108	140239	57	100.00	KOSPI	의약품	N	N	N	N	N	3185	140	2	4.60	1773679820	556673	139.98	3175	3255	3105	3955	2135	3045	3186.21	14.06	-44344	3178	3111	3043	2976	2908	3077	2942	785	910	1000	2190	5	1	78473817	2499	-6.49	1.34	12	0.71	-491.00	2372.00	9660	20221216	-67.03	2790	20231024	14.16	9050	-64.81	20230206	2790	14.16	20231024	9660	-67.03	20221216	2790	14.16	20231024	0.20	N	011000	1000	784 억	11030811	N	N	1085	N	N
133	20231108	130240	57	100.00	KOSPI	의약품	N	N	N	N	N	3175	130	2	4.27	1667466790	523261	131.57	3175	3255	3105	3955	2135	3045	3186.68	14.06	-47007	3178	3111	3043	2976	2908	3077	2942	785	910	1000	2190	5	1	78473817	2492	-6.47	1.34	12	0.67	-491.00	2372.00	9660	20221216	-67.13	2790	20231024	13.80	9050	-64.92	20230206	2790	13.80	20231024	9660	-67.13	20221216	2790	13.80	20231024	0.20	N	011000	1000	784 억	11030811	N	N	1085	N	N
134	20231108	120241	57	100.00	KOSPI	의약품	N	N	N	N	N	3225	180	2	5.91	1496613760	469924	118.16	3175	3255	3105	3955	2135	3045	3184.80	14.06	-31406	3178	3111	3043	2976	2908	3077	2942	785	910	1000	2190	5	1	78473817	2531	-6.57	1.36	12	0.60	-491.00	2372.00	9660	20221216	-66.61	2790	20231024	15.59	9050	-64.36	20230206	2790	15.59	20231024	9660	-66.61	20221216	2790	15.59	20231024	0.20	N	011000	1000	784 억	11030811	N	N	1085	N	N
135	20231108	110240	57	100.00	KOSPI	의약품	N	N	N	N	N	3175	130	2	4.27	1049047750	331039	83.24	3175	3250	3105	3955	2135	3045	3168.96	14.06	-41095	3178	3111	3043	2976	2908	3077	2942	785	910	1000	2190	5	1	78473817	2492	-6.47	1.34	12	0.42	-491.00	2372.00	9660	20221216	-67.13	2790	20231024	13.80	9050	-64.92	20230206	2790	13.80	20231024	9660	-67.13	20221216	2790	13.80	20231024	0.20	N	011000	1000	784 억	11030811	N	N	1085	N	N
136	20231108	100239	57	100.00	KOSPI	의약품	N	N	N	N	N	3150	105	2	3.45	897473690	283082	71.18	3175	3250	3105	3955	2135	3045	3170.37	14.06	-43398	3178	3111	3043	2976	2908	3077	2942	785	910	1000	2190	5	1	78473817	2472	-6.42	1.33	12	0.36	-491.00	2372.00	9660	20221216	-67.39	2790	20231024	12.90	9050	-65.19	20230206	2790	12.90	20231024	9660	-67.39	20221216	2790	12.90	20231024	0.20	N	011000	1000	784 억	11030811	N	N	1085	N	N
137	20231108	090239	57	100.00	KOSPI	의약품	N	N	N	N	N	3135	90	2	2.96	287497965	90396	22.73	3175	3250	3120	3955	2135	3045	3180.43	14.06	-31035	3178	3111	3043	2976	2908	3077	2942	785	910	1000	2190	5	1	78473817	2460	-6.38	1.32	12	0.12	-491.00	2372.00	9660	20221216	-67.55	2790	20231024	12.37	9050	-65.36	20230206	2790	12.37	20231024	9660	-67.55	20221216	2790	12.37	20231024	0.20	N	011000	1000	784 억	11030811	N	N	1085	N	N
138	20231107	160240	57	100.00	KOSPI	의약품	N	N	N	N	N	3045	-45	5	-1.46	826823360	271845	70.62	3080	3110	2975	4015	2165	3090	3041.52	14.13	-47877	3223	3156	3048	2981	2873	3190	3015	785	925	1000	2220	5	1	78473817	2390	-6.20	1.28	12	0.35	-491.00	2372.00	9660	20221216	-68.48	2790	20231024	9.14	9050	-66.35	20230206	2790	9.14	20231024	9660	-68.48	20221216	2790	9.14	20231024	0.20	N	011000	1000	784 억	11088297	N	N	1085	N	N
139	20231107	150240	57	100.00	KOSPI	의약품	N	N	N	N	N	3040	-50	5	-1.62	795304105	261507	67.93	3080	3110	2975	4015	2165	3090	3041.23	14.13	-47716	3223	3156	3048	2981	2873	3190	3015	785	925	1000	2220	5	1	78473817	2386	-6.19	1.28	12	0.33	-491.00	2372.00	9660	20221216	-68.53	2790	20231024	8.96	9050	-66.41	20230206	2790	8.96	20231024	9660	-68.53	20221216	2790	8.96	20231024	0.20	N	011000	1000	784 억	11088297	N	N	162	N	N
140	20231107	140241	57	100.00	KOSPI	의약품	N	N	N	N	N	3020	-70	5	-2.27	653242595	214535	55.73	3080	3110	2975	4015	2165	3090	3044.92	14.13	-46679	3223	3156	3048	2981	2873	3190	3015	785	925	1000	2220	5	1	78473817	2370	-6.15	1.27	12	0.27	-491.00	2372.00	9660	20221216	-68.74	2790	20231024	8.24	9050	-66.63	20230206	2790	8.24	20231024	9660	-68.74	20221216	2790	8.24	20231024	0.20	N	011000	1000	784 억	11088297	N	N	162	N	N
141	20231107	130240	57	100.00	KOSPI	의약품	N	N	N	N	N	2995	-95	5	-3.07	550665430	180373	46.86	3080	3110	2975	4015	2165	3090	3052.93	14.13	-37362	3223	3156	3048	2981	2873	3190	3015	785	925	1000	2220	5	1	78473817	2350	-6.10	1.26	12	0.23	-491.00	2372.00	9660	20221216	-69.00	2790	20231024	7.35	9050	-66.91	20230206	2790	7.35	20231024	9660	-69.00	20221216	2790	7.35	20231024	0.20	N	011000	1000	784 억	11088297	N	N	162	N	N
142	20231107	120240	57	100.00	KOSPI	의약품	N	N	N	N	N	3005	-85	5	-2.75	455780665	148625	38.61	3080	3110	3005	4015	2165	3090	3066.65	14.13	-29644	3223	3156	3048	2981	2873	3190	3015	785	925	1000	2220	5	1	78473817	2358	-6.12	1.27	12	0.19	-491.00	2372.00	9660	20221216	-68.89	2790	20231024	7.71	9050	-66.80	20230206	2790	7.71	20231024	9660	-68.89	20221216	2790	7.71	20231024	0.20	N	011000	1000	784 억	11088297	N	N	162	N	N
143	20231107	110239	57	100.00	KOSPI	의약품	N	N	N	N	N	3085	-5	5	-0.16	322385325	104755	27.21	3080	3110	3025	4015	2165	3090	3077.52	14.13	-13488	3223	3156	3048	2981	2873	3190	3015	785	925	1000	2220	5	1	78473817	2421	-6.28	1.30	12	0.13	-491.00	2372.00	9660	20221216	-68.06	2790	20231024	10.57	9050	-65.91	20230206	2790	10.57	20231024	9660	-68.06	20221216	2790	10.57	20231024	0.20	N	011000	1000	784 억	11088297	N	N	162	N	N
144	20231107	100242	57	100.00	KOSPI	의약품	N	N	N	N	N	3080	-10	5	-0.32	248156900	80643	20.95	3080	3110	3025	4015	2165	3090	3077.23	14.13	-7216	3223	3156	3048	2981	2873	3190	3015	785	925	1000	2220	5	1	78473817	2417	-6.27	1.30	12	0.10	-491.00	2372.00	9660	20221216	-68.12	2790	20231024	10.39	9050	-65.97	20230206	2790	10.39	20231024	9660	-68.12	20221216	2790	10.39	20231024	0.20	N	011000	1000	784 억	11088297	N	N	162	N	N
145	20231107	090236	57	100.00	KOSPI	의약품	N	N	N	N	N	3025	-65	5	-2.10	65735170	21452	5.57	3080	3080	3025	4015	2165	3090	3064.29	14.13	-313	3223	3156	3048	2981	2873	3190	3015	785	925	1000	2220	5	1	78473817	2374	-6.16	1.28	12	0.03	-491.00	2372.00	9660	20221216	-68.69	2790	20231024	8.42	9050	-66.57	20230206	2790	8.42	20231024	9660	-68.69	20221216	2790	8.42	20231024	0.20	N	011000	1000	784 억	11088297	N	N	162	N	N
146	20231106	160234	57	100.00	KOSPI	의약품	N	N	N	N	N	3090	140	2	4.75	1168863255	384164	182.18	3005	3115	2940	3835	2065	2950	3042.61	14.01	94036	3003	2976	2933	2906	2863	2985	2915	785	885	1000	2120	5	1	78473817	2425	-6.29	1.30	12	0.49	-491.00	2372.00	9660	20221216	-68.01	2790	20231024	10.75	9050	-65.86	20230206	2790	10.75	20231024	9660	-68.01	20221216	2790	10.75	20231024	0.20	N	011000	1000	784 억	10990620	N	N	97	N	N
147	20231106	150236	57	100.00	KOSPI	의약품	N	N	N	N	N	3090	140	2	4.75	1071290235	352416	167.12	3005	3115	2940	3835	2065	2950	3039.85	14.01	89936	3003	2976	2933	2906	2863	2985	2915	785	885	1000	2120	5	1	78473817	2425	-6.29	1.30	12	0.45	-491.00	2372.00	9660	20221216	-68.01	2790	20231024	10.75	9050	-65.86	20230206	2790	10.75	20231024	9660	-68.01	20221216	2790	10.75	20231024	0.20	N	011000	1000	784 억	10990620	N	N	64	N	N
148	20231106	140235	57	100.00	KOSPI	의약품	N	N	N	N	N	3100	150	2	5.08	975505425	321424	152.43	3005	3115	2940	3835	2065	2950	3034.95	14.01	94561	3003	2976	2933	2906	2863	2985	2915	785	885	1000	2120	5	1	78473817	2433	-6.31	1.31	12	0.41	-491.00	2372.00	9660	20221216	-67.91	2790	20231024	11.11	9050	-65.75	20230206	2790	11.11	20231024	9660	-67.91	20221216	2790	11.11	20231024	0.20	N	011000	1000	784 억	10990620	N	N	64	N	N
149	20231106	130236	57	100.00	KOSPI	의약품	N	N	N	N	N	3100	150	2	5.08	855084160	282620	134.03	3005	3115	2940	3835	2065	2950	3025.56	14.01	99397	3003	2976	2933	2906	2863	2985	2915	785	885	1000	2120	5	1	78473817	2433	-6.31	1.31	12	0.36	-491.00	2372.00	9660	20221216	-67.91	2790	20231024	11.11	9050	-65.75	20230206	2790	11.11	20231024	9660	-67.91	20221216	2790	11.11	20231024	0.20	N	011000	1000	784 억	10990620	N	N	64	N	N
150	20231106	120236	57	100.00	KOSPI	의약품	N	N	N	N	N	3050	100	2	3.39	638613410	212343	100.70	3005	3065	2940	3835	2065	2950	3007.46	14.01	92549	3003	2976	2933	2906	2863	2985	2915	785	885	1000	2120	5	1	78473817	2393	-6.21	1.29	12	0.27	-491.00	2372.00	9660	20221216	-68.43	2790	20231024	9.32	9050	-66.30	20230206	2790	9.32	20231024	9660	-68.43	20221216	2790	9.32	20231024	0.20	N	011000	1000	784 억	10990620	N	N	64	N	N
151	20231106	110237	57	100.00	KOSPI	의약품	N	N	N	N	N	3055	105	2	3.56	559164060	186291	88.34	3005	3055	2940	3835	2065	2950	3001.56	14.01	85201	3003	2976	2933	2906	2863	2985	2915	785	885	1000	2120	5	1	78473817	2397	-6.22	1.29	12	0.24	-491.00	2372.00	9660	20221216	-68.37	2790	20231024	9.50	9050	-66.24	20230206	2790	9.50	20231024	9660	-68.37	20221216	2790	9.50	20231024	0.20	N	011000	1000	784 억	10990620	N	N	64	N	N
152	20231106	100225	57	100.00	KOSPI	의약품	N	N	N	N	N	3005	55	2	1.86	372660365	124676	59.12	3005	3030	2940	3835	2065	2950	2989.03	14.01	69964	3003	2976	2933	2906	2863	2985	2915	785	885	1000	2120	5	1	78473817	2358	-6.12	1.27	12	0.16	-491.00	2372.00	9660	20221216	-68.89	2790	20231024	7.71	9050	-66.80	20230206	2790	7.71	20231024	9660	-68.89	20221216	2790	7.71	20231024	0.20	N	011000	1000	784 억	10990620	N	N	64	N	N
153	20231106	090236	57	100.00	KOSPI	의약품	N	N	N	N	N	2950	0	3	0.00	27417270	9189	4.36	3005	3010	2950	3835	2065	2950	2983.71	14.01	501	3003	2976	2933	2906	2863	2985	2915	785	885	1000	2120	5	1	78473817	2315	-6.01	1.24	12	0.01	-491.00	2372.00	9660	20221216	-69.46	2790	20231024	5.73	9050	-67.40	20230206	2790	5.73	20231024	9660	-69.46	20221216	2790	5.73	20231024	0.20	N	011000	1000	784 억	10990620	N	N	64	N	N
154	20231103	160232	57	100.00	KOSPI	의약품	N	N	N	N	N	2950	25	2	0.85	615991065	210202	99.00	2950	2960	2890	3800	2050	2925	2930.47	13.91	70664	2995	2960	2905	2870	2815	2977	2887	785	875	1000	2100	5	1	78473817	2315	-6.01	1.24	12	0.27	-491.00	2372.00	9660	20221216	-69.46	2790	20231024	5.73	9050	-67.40	20230206	2790	5.73	20231024	9660	-69.46	20221216	2790	5.73	20231024	0.20	N	011000	1000	784 억	10916221	N	N	64	N	N
155	20231103	150234	57	100.00	KOSPI	의약품	N	N	N	N	N	2950	25	2	0.85	578376025	197449	92.99	2950	2960	2890	3800	2050	2925	2929.24	13.91	66039	2995	2960	2905	2870	2815	2977	2887	785	875	1000	2100	5	1	78473817	2315	-6.01	1.24	12	0.25	-491.00	2372.00	9660	20221216	-69.46	2790	20231024	5.73	9050	-67.40	20230206	2790	5.73	20231024	9660	-69.46	20221216	2790	5.73	20231024	0.20	N	011000	1000	784 억	10916221	N	N	76	N	N
156	20231103	140234	57	100.00	KOSPI	의약품	N	N	N	N	N	2945	20	2	0.68	545445335	186273	87.73	2950	2960	2890	3800	2050	2925	2928.20	13.91	62867	2995	2960	2905	2870	2815	2977	2887	785	875	1000	2100	5	1	78473817	2311	-6.00	1.24	12	0.24	-491.00	2372.00	9660	20221216	-69.51	2790	20231024	5.56	9050	-67.46	20230206	2790	5.56	20231024	9660	-69.51	20221216	2790	5.56	20231024	0.20	N	011000	1000	784 억	10916221	N	N	76	N	N
157	20231103	130232	57	100.00	KOSPI	의약품	N	N	N	N	N	2950	25	2	0.85	476473095	162842	76.69	2950	2960	2890	3800	2050	2925	2925.98	13.91	49450	2995	2960	2905	2870	2815	2977	2887	785	875	1000	2100	5	1	78473817	2315	-6.01	1.24	12	0.21	-491.00	2372.00	9660	20221216	-69.46	2790	20231024	5.73	9050	-67.40	20230206	2790	5.73	20231024	9660	-69.46	20221216	2790	5.73	20231024	0.20	N	011000	1000	784 억	10916221	N	N	76	N	N
158	20231103	120233	57	100.00	KOSPI	의약품	N	N	N	N	N	2955	30	2	1.03	457420530	156395	73.66	2950	2960	2890	3800	2050	2925	2924.78	13.91	46874	2995	2960	2905	2870	2815	2977	2887	785	875	1000	2100	5	1	78473817	2319	-6.02	1.25	12	0.20	-491.00	2372.00	9660	20221216	-69.41	2790	20231024	5.91	9050	-67.35	20230206	2790	5.91	20231024	9660	-69.41	20221216	2790	5.91	20231024	0.20	N	011000	1000	784 억	10916221	N	N	76	N	N
159	20231103	110235	57	100.00	KOSPI	의약품	N	N	N	N	N	2950	25	2	0.85	366596490	125615	59.16	2950	2955	2890	3800	2050	2925	2918.41	13.91	22970	2995	2960	2905	2870	2815	2977	2887	785	875	1000	2100	5	1	78473817	2315	-6.01	1.24	12	0.16	-491.00	2372.00	9660	20221216	-69.46	2790	20231024	5.73	9050	-67.40	20230206	2790	5.73	20231024	9660	-69.46	20221216	2790	5.73	20231024	0.20	N	011000	1000	784 억	10916221	N	N	76	N	N
160	20231103	100232	57	100.00	KOSPI	의약품	N	N	N	N	N	2895	-30	5	-1.03	204503530	70263	33.09	2950	2955	2890	3800	2050	2925	2910.54	13.91	-14804	2995	2960	2905	2870	2815	2977	2887	785	875	1000	2100	5	1	78473817	2272	-5.90	1.22	12	0.09	-491.00	2372.00	9660	20221216	-70.03	2790	20231024	3.76	9050	-68.01	20230206	2790	3.76	20231024	9660	-70.03	20221216	2790	3.76	20231024	0.20	N	011000	1000	784 억	10916221	N	N	76	N	N
161	20231103	090232	57	100.00	KOSPI	의약품	N	N	N	N	N	2925	0	3	0.00	7788435	2644	1.25	2950	2950	2925	3800	2050	2925	2945.70	13.91	-779	2995	2960	2905	2870	2815	2977	2887	785	875	1000	2100	5	1	78473817	2295	-5.96	1.23	12	0.00	-491.00	2372.00	9660	20221216	-69.72	2790	20231024	4.84	9050	-67.68	20230206	2790	4.84	20231024	9660	-69.72	20221216	2790	4.84	20231024	0.20	N	011000	1000	784 억	10916221	N	N	76	N	N
162	20231102	160232	57	100.00	KOSPI	의약품	N	N	N	N	N	2925	95	2	3.36	615623440	212147	205.98	2850	2940	2850	3675	1985	2830	2901.87	13.80	79767	2903	2866	2843	2806	2783	2855	2795	785	845	1000	2030	5	1	78473817	2295	-5.96	1.23	12	0.27	-491.00	2372.00	9660	20221216	-69.72	2790	20231024	4.84	9050	-67.68	20230206	2790	4.84	20231024	9660	-69.72	20221216	2790	4.84	20231024	0.20	N	011000	1000	784 억	10831075	N	N	76	N	N
163	20231102	150234	57	100.00	KOSPI	의약품	N	N	N	N	N	2915	85	2	3.00	541748060	186902	181.47	2850	2925	2850	3675	1985	2830	2898.57	13.80	72161	2903	2866	2843	2806	2783	2855	2795	785	845	1000	2030	5	1	78473817	2288	-5.94	1.23	12	0.24	-491.00	2372.00	9660	20221216	-69.82	2790	20231024	4.48	9050	-67.79	20230206	2790	4.48	20231024	9660	-69.82	20221216	2790	4.48	20231024	0.20	N	011000	1000	784 억	10831075	N	N	51	N	N
164	20231102	140232	57	100.00	KOSPI	의약품	N	N	N	N	N	2910	80	2	2.83	499531440	172398	167.39	2850	2925	2850	3675	1985	2830	2897.55	13.80	67202	2903	2866	2843	2806	2783	2855	2795	785	845	1000	2030	5	1	78473817	2284	-5.93	1.23	12	0.22	-491.00	2372.00	9660	20221216	-69.88	2790	20231024	4.30	9050	-67.85	20230206	2790	4.30	20231024	9660	-69.88	20221216	2790	4.30	20231024	0.20	N	011000	1000	784 억	10831075	N	N	51	N	N
165	20231102	130232	57	100.00	KOSPI	의약품	N	N	N	N	N	2915	85	2	3.00	469696145	162152	157.44	2850	2925	2850	3675	1985	2830	2896.64	13.80	64407	2903	2866	2843	2806	2783	2855	2795	785	845	1000	2030	5	1	78473817	2288	-5.94	1.23	12	0.21	-491.00	2372.00	9660	20221216	-69.82	2790	20231024	4.48	9050	-67.79	20230206	2790	4.48	20231024	9660	-69.82	20221216	2790	4.48	20231024	0.20	N	011000	1000	784 억	10831075	N	N	51	N	N
166	20231102	120231	57	100.00	KOSPI	의약품	N	N	N	N	N	2900	70	2	2.47	401841800	138856	134.82	2850	2920	2850	3675	1985	2830	2893.95	13.80	51997	2903	2866	2843	2806	2783	2855	2795	785	845	1000	2030	5	1	78473817	2276	-5.91	1.22	12	0.18	-491.00	2372.00	9660	20221216	-69.98	2790	20231024	3.94	9050	-67.96	20230206	2790	3.94	20231024	9660	-69.98	20221216	2790	3.94	20231024	0.20	N	011000	1000	784 억	10831075	N	N	51	N	N
167	20231102	110229	57	100.00	KOSPI	의약품	N	N	N	N	N	2915	85	2	3.00	329308370	113913	110.60	2850	2920	2850	3675	1985	2830	2890.88	13.80	47584	2903	2866	2843	2806	2783	2855	2795	785	845	1000	2030	5	1	78473817	2288	-5.94	1.23	12	0.15	-491.00	2372.00	9660	20221216	-69.82	2790	20231024	4.48	9050	-67.79	20230206	2790	4.48	20231024	9660	-69.82	20221216	2790	4.48	20231024	0.20	N	011000	1000	784 억	10831075	N	N	51	N	N
168	20231102	100231	57	100.00	KOSPI	의약품	N	N	N	N	N	2885	55	2	1.94	178039670	61818	60.02	2850	2900	2850	3675	1985	2830	2880.06	13.80	31710	2903	2866	2843	2806	2783	2855	2795	785	845	1000	2030	5	1	78473817	2264	-5.88	1.22	12	0.08	-491.00	2372.00	9660	20221216	-70.13	2790	20231024	3.41	9050	-68.12	20230206	2790	3.41	20231024	9660	-70.13	20221216	2790	3.41	20231024	0.20	N	011000	1000	784 억	10831075	N	N	51	N	N
169	20231102	090233	57	100.00	KOSPI	의약품	N	N	N	N	N	2875	45	2	1.59	13315600	4669	4.53	2850	2880	2850	3675	1985	2830	2851.92	13.80	1572	2903	2866	2843	2806	2783	2855	2795	785	845	1000	2030	5	1	78473817	2256	-5.86	1.21	12	0.01	-491.00	2372.00	9660	20221216	-70.24	2790	20231024	3.05	9050	-68.23	20230206	2790	3.05	20231024	9660	-70.24	20221216	2790	3.05	20231024	0.20	N	011000	1000	784 억	10831075	N	N	51	N	N
170	20231101	160230	57	100.00	KOSPI	의약품	N	N	N	N	N	2830	0	3	0.00	288875880	101601	72.61	2850	2880	2820	3675	1985	2830	2843.24	13.81	-9733	3006	2917	2871	2782	2736	2895	2760	785	845	1000	2030	5	1	78473817	2221	-5.76	1.19	12	0.13	-491.00	2372.00	9660	20221216	-70.70	2790	20231024	1.43	9050	-68.73	20230206	2790	1.43	20231024	9660	-70.70	20221216	2790	1.43	20231024	0.20	N	011000	1000	784 억	10840782	N	N	51	N	N
171	20231101	150231	57	100.00	KOSPI	의약품	N	N	N	N	N	2830	0	3	0.00	266717730	93774	67.02	2850	2880	2820	3675	1985	2830	2844.26	13.81	-9222	3006	2917	2871	2782	2736	2895	2760	785	845	1000	2030	5	1	78473817	2221	-5.76	1.19	12	0.12	-491.00	2372.00	9660	20221216	-70.70	2790	20231024	1.43	9050	-68.73	20230206	2790	1.43	20231024	9660	-70.70	20221216	2790	1.43	20231024	0.20	N	011000	1000	784 억	10840782	N	N	750	N	N
172	20231101	140228	57	100.00	KOSPI	의약품	N	N	N	N	N	2835	5	2	0.18	199401845	69978	50.01	2850	2880	2820	3675	1985	2830	2849.49	13.81	-5926	3006	2917	2871	2782	2736	2895	2760	785	845	1000	2030	5	1	78473817	2225	-5.77	1.20	12	0.09	-491.00	2372.00	9660	20221216	-70.65	2790	20231024	1.61	9050	-68.67	20230206	2790	1.61	20231024	9660	-70.65	20221216	2790	1.61	20231024	0.20	N	011000	1000	784 억	10840782	N	N	750	N	N
173	20231101	130231	57	100.00	KOSPI	의약품	N	N	N	N	N	2835	5	2	0.18	145520990	50937	36.40	2850	2880	2830	3675	1985	2830	2856.88	13.81	-247	3006	2917	2871	2782	2736	2895	2760	785	845	1000	2030	5	1	78473817	2225	-5.77	1.20	12	0.06	-491.00	2372.00	9660	20221216	-70.65	2790	20231024	1.61	9050	-68.67	20230206	2790	1.61	20231024	9660	-70.65	20221216	2790	1.61	20231024	0.20	N	011000	1000	784 억	10840782	N	N	750	N	N
174	20231101	120234	57	100.00	KOSPI	의약품	N	N	N	N	N	2840	10	2	0.35	123544370	43189	30.87	2850	2880	2840	3675	1985	2830	2860.55	13.81	-5	3006	2917	2871	2782	2736	2895	2760	785	845	1000	2030	5	1	78473817	2229	-5.78	1.20	12	0.06	-491.00	2372.00	9660	20221216	-70.60	2790	20231024	1.79	9050	-68.62	20230206	2790	1.79	20231024	9660	-70.60	20221216	2790	1.79	20231024	0.20	N	011000	1000	784 억	10840782	N	N	750	N	N
175	20231101	110234	57	100.00	KOSPI	의약품	N	N	N	N	N	2845	15	2	0.53	100636660	35146	25.12	2850	2880	2840	3675	1985	2830	2863.39	13.81	2008	3006	2917	2871	2782	2736	2895	2760	785	845	1000	2030	5	1	78473817	2233	-5.79	1.20	12	0.04	-491.00	2372.00	9660	20221216	-70.55	2790	20231024	1.97	9050	-68.56	20230206	2790	1.97	20231024	9660	-70.55	20221216	2790	1.97	20231024	0.20	N	011000	1000	784 억	10840782	N	N	750	N	N
176	20231101	100233	57	100.00	KOSPI	의약품	N	N	N	N	N	2875	45	2	1.59	59761035	20876	14.92	2850	2880	2840	3675	1985	2830	2862.67	13.81	9763	3006	2917	2871	2782	2736	2895	2760	785	845	1000	2030	5	1	78473817	2256	-5.86	1.21	12	0.03	-491.00	2372.00	9660	20221216	-70.24	2790	20231024	3.05	9050	-68.23	20230206	2790	3.05	20231024	9660	-70.24	20221216	2790	3.05	20231024	0.20	N	011000	1000	784 억	10840782	N	N	750	N	N
177	20231101	090233	57	100.00	KOSPI	의약품	N	N	N	N	N	2855	25	2	0.88	1468815	515	0.37	2850	2875	2850	3675	1985	2830	2852.07	13.81	-35	3006	2917	2871	2782	2736	2895	2760	785	845	1000	2030	5	1	78473817	2240	-5.81	1.20	12	0.00	-491.00	2372.00	9660	20221216	-70.45	2790	20231024	2.33	9050	-68.45	20230206	2790	2.33	20231024	9660	-70.45	20221216	2790	2.33	20231024	0.20	N	011000	1000	784 억	10840782	N	N	750	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History