KissMeData/017180/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 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	160333	57	100.00	KOSPI	의약품	N	N	N	N	N	2175	-15	5	-0.68	88986710	40828	147.94	2225	2225	2165	2845	1535	2190	2179.62	0.93	-10150	2263	2226	2208	2171	2153	2217	2162	170	655	500	1480	5	1	33953454	738	9.38	0.82	12	0.12	232.00	2653.00	3450	20221213	-36.96	1962	20231023	10.86	3180	-31.60	20230104	1962	10.86	20231023	3450	-36.96	20221213	1962	10.86	20231023	0.30	N	017180	500	169 억	315553	N	N	0	N	N
3	20231130	150333	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	-10	5	-0.46	80152390	36784	133.29	2225	2225	2165	2845	1535	2190	2179.00	0.93	-8447	2263	2226	2208	2171	2153	2217	2162	170	655	500	1480	5	1	33953454	740	9.40	0.82	12	0.11	232.00	2653.00	3450	20221213	-36.81	1962	20231023	11.11	3180	-31.45	20230104	1962	11.11	20231023	3450	-36.81	20221213	1962	11.11	20231023	0.30	N	017180	500	169 억	315553	N	N	0	N	N
4	20231130	140332	57	100.00	KOSPI	의약품	N	N	N	N	N	2175	-15	5	-0.68	74015750	33964	123.07	2225	2225	2165	2845	1535	2190	2179.24	0.93	-7489	2263	2226	2208	2171	2153	2217	2162	170	655	500	1480	5	1	33953454	738	9.38	0.82	12	0.10	232.00	2653.00	3450	20221213	-36.96	1962	20231023	10.86	3180	-31.60	20230104	1962	10.86	20231023	3450	-36.96	20221213	1962	10.86	20231023	0.30	N	017180	500	169 억	315553	N	N	0	N	N
5	20231130	130331	57	100.00	KOSPI	의약품	N	N	N	N	N	2185	-5	5	-0.23	57484805	26389	95.62	2225	2225	2165	2845	1535	2190	2178.36	0.93	-4192	2263	2226	2208	2171	2153	2217	2162	170	655	500	1480	5	1	33953454	742	9.42	0.82	12	0.08	232.00	2653.00	3450	20221213	-36.67	1962	20231023	11.37	3180	-31.29	20230104	1962	11.37	20231023	3450	-36.67	20221213	1962	11.37	20231023	0.30	N	017180	500	169 억	315553	N	N	0	N	N
6	20231130	120337	57	100.00	KOSPI	의약품	N	N	N	N	N	2195	5	2	0.23	35573800	16294	59.04	2225	2225	2170	2845	1535	2190	2183.25	0.93	-2169	2263	2226	2208	2171	2153	2217	2162	170	655	500	1480	5	1	33953454	745	9.46	0.83	12	0.05	232.00	2653.00	3450	20221213	-36.38	1962	20231023	11.88	3180	-30.97	20230104	1962	11.88	20231023	3450	-36.38	20221213	1962	11.88	20231023	0.30	N	017180	500	169 억	315553	N	N	0	N	N
7	20231130	110333	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	-10	5	-0.46	18505815	8456	30.64	2225	2225	2180	2845	1535	2190	2188.48	0.93	-1736	2263	2226	2208	2171	2153	2217	2162	170	655	500	1480	5	1	33953454	740	9.40	0.82	12	0.02	232.00	2653.00	3450	20221213	-36.81	1962	20231023	11.11	3180	-31.45	20230104	1962	11.11	20231023	3450	-36.81	20221213	1962	11.11	20231023	0.30	N	017180	500	169 억	315553	N	N	0	N	N
8	20231130	100330	57	100.00	KOSPI	의약품	N	N	N	N	N	2185	-5	5	-0.23	12159490	5553	20.12	2225	2225	2180	2845	1535	2190	2189.72	0.93	-460	2263	2226	2208	2171	2153	2217	2162	170	655	500	1480	5	1	33953454	742	9.42	0.82	12	0.02	232.00	2653.00	3450	20221213	-36.67	1962	20231023	11.37	3180	-31.29	20230104	1962	11.37	20231023	3450	-36.67	20221213	1962	11.37	20231023	0.30	N	017180	500	169 억	315553	N	N	0	N	N
9	20231130	090333	57	100.00	KOSPI	의약품	N	N	N	N	N	2205	15	2	0.68	840710	378	1.37	2225	2225	2205	2845	1535	2190	2224.10	0.93	-50	2263	2226	2208	2171	2153	2217	2162	170	655	500	1480	5	1	33953454	749	9.50	0.83	12	0.00	232.00	2653.00	3450	20221213	-36.09	1962	20231023	12.39	3180	-30.66	20230104	1962	12.39	20231023	3450	-36.09	20221213	1962	12.39	20231023	0.30	N	017180	500	169 억	315553	N	N	0	N	N
10	20231129	160331	57	100.00	KOSPI	의약품	N	N	N	N	N	2190	-35	5	-1.57	60574345	27412	32.45	2245	2245	2190	2890	1560	2225	2209.72	0.95	-6930	2288	2256	2213	2181	2138	2272	2197	170	665	500	1510	5	1	33953454	744	9.44	0.83	12	0.08	232.00	2653.00	3450	20221213	-36.52	1962	20231023	11.62	3180	-31.13	20230104	1962	11.62	20231023	3450	-36.52	20221213	1962	11.62	20231023	0.30	N	017180	500	169 억	323470	N	N	0	N	N
11	20231129	150332	57	100.00	KOSPI	의약품	N	N	N	N	N	2190	-35	5	-1.57	57277775	25907	30.67	2245	2245	2190	2890	1560	2225	2210.84	0.95	-6882	2288	2256	2213	2181	2138	2272	2197	170	665	500	1510	5	1	33953454	744	9.44	0.83	12	0.08	232.00	2653.00	3450	20221213	-36.52	1962	20231023	11.62	3180	-31.13	20230104	1962	11.62	20231023	3450	-36.52	20221213	1962	11.62	20231023	0.30	N	017180	500	169 억	323470	N	N	0	N	N
12	20231129	140332	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	-5	5	-0.22	36168770	16313	19.31	2245	2245	2205	2890	1560	2225	2217.13	0.95	-3166	2288	2256	2213	2181	2138	2272	2197	170	665	500	1510	5	1	33953454	754	9.57	0.84	12	0.05	232.00	2653.00	3450	20221213	-35.65	1962	20231023	13.15	3180	-30.19	20230104	1962	13.15	20231023	3450	-35.65	20221213	1962	13.15	20231023	0.30	N	017180	500	169 억	323470	N	N	0	N	N
13	20231129	130334	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	-5	5	-0.22	30424280	13714	16.24	2245	2245	2205	2890	1560	2225	2218.44	0.95	-2699	2288	2256	2213	2181	2138	2272	2197	170	665	500	1510	5	1	33953454	754	9.57	0.84	12	0.04	232.00	2653.00	3450	20221213	-35.65	1962	20231023	13.15	3180	-30.19	20230104	1962	13.15	20231023	3450	-35.65	20221213	1962	13.15	20231023	0.30	N	017180	500	169 억	323470	N	N	0	N	N
14	20231129	120333	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	0	3	0.00	23550655	10615	12.57	2245	2245	2205	2890	1560	2225	2218.56	0.95	-1936	2288	2256	2213	2181	2138	2272	2197	170	665	500	1510	5	1	33953454	755	9.59	0.84	12	0.03	232.00	2653.00	3450	20221213	-35.51	1962	20231023	13.40	3180	-30.03	20230104	1962	13.40	20231023	3450	-35.51	20221213	1962	13.40	20231023	0.30	N	017180	500	169 억	323470	N	N	0	N	N
15	20231129	110332	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	0	3	0.00	15168970	6847	8.11	2245	2245	2205	2890	1560	2225	2215.28	0.95	-480	2288	2256	2213	2181	2138	2272	2197	170	665	500	1510	5	1	33953454	755	9.59	0.84	12	0.02	232.00	2653.00	3450	20221213	-35.51	1962	20231023	13.40	3180	-30.03	20230104	1962	13.40	20231023	3450	-35.51	20221213	1962	13.40	20231023	0.30	N	017180	500	169 억	323470	N	N	0	N	N
16	20231129	100330	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	-10	5	-0.45	6653920	3010	3.56	2245	2245	2205	2890	1560	2225	2210.11	0.95	-356	2288	2256	2213	2181	2138	2272	2197	170	665	500	1510	5	1	33953454	752	9.55	0.83	12	0.01	232.00	2653.00	3450	20221213	-35.80	1962	20231023	12.90	3180	-30.35	20230104	1962	12.90	20231023	3450	-35.80	20221213	1962	12.90	20231023	0.30	N	017180	500	169 억	323470	N	N	0	N	N
17	20231129	090330	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	20	2	0.90	249440	112	0.13	2245	2245	2245	2890	1560	2225	2245.00	0.95	-1	2288	2256	2213	2181	2138	2272	2197	170	665	500	1510	5	1	33953454	762	9.68	0.85	12	0.00	232.00	2653.00	3450	20221213	-34.93	1962	20231023	14.42	3180	-29.40	20230104	1962	14.42	20231023	3450	-34.93	20221213	1962	14.42	20231023	0.30	N	017180	500	169 억	323470	N	N	0	N	N
18	20231128	160331	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	55	2	2.53	184828555	83961	113.65	2180	2245	2170	2820	1520	2170	2201.08	0.96	-3134	2266	2217	2186	2137	2106	2202	2122	170	650	500	1470	5	1	33953454	755	9.59	0.84	12	0.25	232.00	2653.00	3450	20221213	-35.51	1962	20231023	13.40	3180	-30.03	20230104	1962	13.40	20231023	3450	-35.51	20221213	1962	13.40	20231023	0.29	N	017180	500	169 억	326578	N	N	0	N	N
19	20231128	150312	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	45	2	2.07	162179080	73791	99.88	2180	2235	2170	2820	1520	2170	2197.82	0.96	-647	2266	2217	2186	2137	2106	2202	2122	170	650	500	1470	5	1	33953454	752	9.55	0.83	12	0.22	232.00	2653.00	3450	20221213	-35.80	1962	20231023	12.90	3180	-30.35	20230104	1962	12.90	20231023	3450	-35.80	20221213	1962	12.90	20231023	0.29	N	017180	500	169 억	326578	N	N	0	N	N
20	20231128	140329	57	100.00	KOSPI	의약품	N	N	N	N	N	2205	35	2	1.61	154137400	70153	94.96	2180	2235	2170	2820	1520	2170	2197.16	0.96	-554	2266	2217	2186	2137	2106	2202	2122	170	650	500	1470	5	1	33953454	749	9.50	0.83	12	0.21	232.00	2653.00	3450	20221213	-36.09	1962	20231023	12.39	3180	-30.66	20230104	1962	12.39	20231023	3450	-36.09	20221213	1962	12.39	20231023	0.29	N	017180	500	169 억	326578	N	N	0	N	N
21	20231128	130329	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	10	2	0.46	99340345	45326	61.35	2180	2235	2170	2820	1520	2170	2191.69	0.96	-3665	2266	2217	2186	2137	2106	2202	2122	170	650	500	1470	5	1	33953454	740	9.40	0.82	12	0.13	232.00	2653.00	3450	20221213	-36.81	1962	20231023	11.11	3180	-31.45	20230104	1962	11.11	20231023	3450	-36.81	20221213	1962	11.11	20231023	0.29	N	017180	500	169 억	326578	N	N	0	N	N
22	20231128	120329	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	30	2	1.38	82373380	37574	50.86	2180	2235	2170	2820	1520	2170	2192.30	0.96	-3468	2266	2217	2186	2137	2106	2202	2122	170	650	500	1470	5	1	33953454	747	9.48	0.83	12	0.11	232.00	2653.00	3450	20221213	-36.23	1962	20231023	12.13	3180	-30.82	20230104	1962	12.13	20231023	3450	-36.23	20221213	1962	12.13	20231023	0.29	N	017180	500	169 억	326578	N	N	0	N	N
23	20231128	110329	57	100.00	KOSPI	의약품	N	N	N	N	N	2185	15	2	0.69	77287515	35247	47.71	2180	2235	2170	2820	1520	2170	2192.74	0.96	-3512	2266	2217	2186	2137	2106	2202	2122	170	650	500	1470	5	1	33953454	742	9.42	0.82	12	0.10	232.00	2653.00	3450	20221213	-36.67	1962	20231023	11.37	3180	-31.29	20230104	1962	11.37	20231023	3450	-36.67	20221213	1962	11.37	20231023	0.29	N	017180	500	169 억	326578	N	N	0	N	N
24	20231128	100329	57	100.00	KOSPI	의약품	N	N	N	N	N	2190	20	2	0.92	50407460	22899	30.99	2180	2235	2170	2820	1520	2170	2201.30	0.96	-5522	2266	2217	2186	2137	2106	2202	2122	170	650	500	1470	5	1	33953454	744	9.44	0.83	12	0.07	232.00	2653.00	3450	20221213	-36.52	1962	20231023	11.62	3180	-31.13	20230104	1962	11.62	20231023	3450	-36.52	20221213	1962	11.62	20231023	0.29	N	017180	500	169 억	326578	N	N	0	N	N
25	20231128	090328	57	100.00	KOSPI	의약품	N	N	N	N	N	2185	15	2	0.69	39245	18	0.02	2180	2185	2180	2820	1520	2170	2180.28	0.96	-8	2266	2217	2186	2137	2106	2202	2122	170	650	500	1470	5	1	33953454	742	9.42	0.82	12	0.00	232.00	2653.00	3450	20221213	-36.67	1962	20231023	11.37	3180	-31.29	20230104	1962	11.37	20231023	3450	-36.67	20221213	1962	11.37	20231023	0.29	N	017180	500	169 억	326578	N	N	0	N	N
26	20231127	160330	57	100.00	KOSPI	의약품	N	N	N	N	N	2170	-55	5	-2.47	161427745	73727	127.07	2230	2235	2155	2890	1560	2225	2189.53	0.95	3479	2311	2267	2241	2197	2171	2255	2185	170	665	500	1510	5	1	33953454	737	9.35	0.82	12	0.22	232.00	2653.00	3450	20221213	-37.10	1962	20231023	10.60	3180	-31.76	20230104	1962	10.60	20231023	3450	-37.10	20221213	1962	10.60	20231023	0.30	N	017180	500	169 억	323102	N	N	0	N	N
27	20231127	150328	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	-45	5	-2.02	157897480	72104	124.27	2230	2235	2155	2890	1560	2225	2189.86	0.95	3546	2311	2267	2241	2197	2171	2255	2185	170	665	500	1510	5	1	33953454	740	9.40	0.82	12	0.21	232.00	2653.00	3450	20221213	-36.81	1962	20231023	11.11	3180	-31.45	20230104	1962	11.11	20231023	3450	-36.81	20221213	1962	11.11	20231023	0.30	N	017180	500	169 억	323102	N	N	0	N	N
28	20231127	140330	57	100.00	KOSPI	의약품	N	N	N	N	N	2170	-55	5	-2.47	138734030	63245	109.00	2230	2235	2160	2890	1560	2225	2193.60	0.95	2287	2311	2267	2241	2197	2171	2255	2185	170	665	500	1510	5	1	33953454	737	9.35	0.82	12	0.19	232.00	2653.00	3450	20221213	-37.10	1962	20231023	10.60	3180	-31.76	20230104	1962	10.60	20231023	3450	-37.10	20221213	1962	10.60	20231023	0.30	N	017180	500	169 억	323102	N	N	0	N	N
29	20231127	130330	57	100.00	KOSPI	의약품	N	N	N	N	N	2190	-35	5	-1.57	98536990	44737	77.10	2230	2235	2185	2890	1560	2225	2202.58	0.95	530	2311	2267	2241	2197	2171	2255	2185	170	665	500	1510	5	1	33953454	744	9.44	0.83	12	0.13	232.00	2653.00	3450	20221213	-36.52	1962	20231023	11.62	3180	-31.13	20230104	1962	11.62	20231023	3450	-36.52	20221213	1962	11.62	20231023	0.30	N	017180	500	169 억	323102	N	N	0	N	N
30	20231127	120330	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	-15	5	-0.67	90221395	40970	70.61	2230	2235	2185	2890	1560	2225	2202.13	0.95	1347	2311	2267	2241	2197	2171	2255	2185	170	665	500	1510	5	1	33953454	750	9.53	0.83	12	0.12	232.00	2653.00	3450	20221213	-35.94	1962	20231023	12.64	3180	-30.50	20230104	1962	12.64	20231023	3450	-35.94	20221213	1962	12.64	20231023	0.30	N	017180	500	169 억	323102	N	N	0	N	N
31	20231127	110326	57	100.00	KOSPI	의약품	N	N	N	N	N	2195	-30	5	-1.35	71028320	32211	55.52	2230	2235	2185	2890	1560	2225	2205.10	0.95	-131	2311	2267	2241	2197	2171	2255	2185	170	665	500	1510	5	1	33953454	745	9.46	0.83	12	0.09	232.00	2653.00	3450	20221213	-36.38	1962	20231023	11.88	3180	-30.97	20230104	1962	11.88	20231023	3450	-36.38	20221213	1962	11.88	20231023	0.30	N	017180	500	169 억	323102	N	N	0	N	N
32	20231127	100325	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	-15	5	-0.67	33992465	15381	26.51	2230	2235	2190	2890	1560	2225	2210.03	0.95	-1659	2311	2267	2241	2197	2171	2255	2185	170	665	500	1510	5	1	33953454	750	9.53	0.83	12	0.05	232.00	2653.00	3450	20221213	-35.94	1962	20231023	12.64	3180	-30.50	20230104	1962	12.64	20231023	3450	-35.94	20221213	1962	12.64	20231023	0.30	N	017180	500	169 억	323102	N	N	0	N	N
33	20231127	090326	57	100.00	KOSPI	의약품	N	N	N	N	N	2230	5	2	0.22	182860	82	0.14	2230	2230	2230	2890	1560	2225	2230.00	0.95	0	2311	2267	2241	2197	2171	2255	2185	170	665	500	1510	5	1	33953454	757	9.61	0.84	12	0.00	232.00	2653.00	3450	20221213	-35.36	1962	20231023	13.66	3180	-29.87	20230104	1962	13.66	20231023	3450	-35.36	20221213	1962	13.66	20231023	0.30	N	017180	500	169 억	323102	N	N	0	N	N
34	20231124	160322	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	-35	5	-1.55	130022320	57929	79.14	2255	2285	2215	2935	1585	2260	2244.65	0.94	5445	2320	2290	2275	2245	2230	2282	2237	170	675	500	1530	5	1	33953454	755	9.59	0.84	12	0.17	232.00	2653.00	3450	20221213	-35.51	1962	20231023	13.40	3180	-30.03	20230104	1962	13.40	20231023	3450	-35.51	20221213	1962	13.40	20231023	0.28	N	017180	500	169 억	317650	N	N	0	N	N
35	20231124	150328	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	-15	5	-0.66	124262920	55343	75.61	2255	2285	2215	2935	1585	2260	2245.32	0.94	4673	2320	2290	2275	2245	2230	2282	2237	170	675	500	1530	5	1	33953454	762	9.68	0.85	12	0.16	232.00	2653.00	3450	20221213	-34.93	1962	20231023	14.42	3180	-29.40	20230104	1962	14.42	20231023	3450	-34.93	20221213	1962	14.42	20231023	0.28	N	017180	500	169 억	317650	N	N	0	N	N
36	20231124	140328	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	-15	5	-0.66	97401235	43291	59.14	2255	2285	2225	2935	1585	2260	2249.92	0.94	6736	2320	2290	2275	2245	2230	2282	2237	170	675	500	1530	5	1	33953454	762	9.68	0.85	12	0.13	232.00	2653.00	3450	20221213	-34.93	1962	20231023	14.42	3180	-29.40	20230104	1962	14.42	20231023	3450	-34.93	20221213	1962	14.42	20231023	0.28	N	017180	500	169 억	317650	N	N	0	N	N
37	20231124	130326	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	-15	5	-0.66	87673900	38944	53.21	2255	2285	2225	2935	1585	2260	2251.28	0.94	7087	2320	2290	2275	2245	2230	2282	2237	170	675	500	1530	5	1	33953454	762	9.68	0.85	12	0.11	232.00	2653.00	3450	20221213	-34.93	1962	20231023	14.42	3180	-29.40	20230104	1962	14.42	20231023	3450	-34.93	20221213	1962	14.42	20231023	0.28	N	017180	500	169 억	317650	N	N	0	N	N
38	20231124	120329	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	-10	5	-0.44	67617395	29962	40.93	2255	2285	2235	2935	1585	2260	2256.77	0.94	4890	2320	2290	2275	2245	2230	2282	2237	170	675	500	1530	5	1	33953454	764	9.70	0.85	12	0.09	232.00	2653.00	3450	20221213	-34.78	1962	20231023	14.68	3180	-29.25	20230104	1962	14.68	20231023	3450	-34.78	20221213	1962	14.68	20231023	0.28	N	017180	500	169 억	317650	N	N	0	N	N
39	20231124	110327	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	-5	5	-0.22	53397410	23618	32.27	2255	2285	2240	2935	1585	2260	2260.88	0.94	2321	2320	2290	2275	2245	2230	2282	2237	170	675	500	1530	5	1	33953454	766	9.72	0.85	12	0.07	232.00	2653.00	3450	20221213	-34.64	1962	20231023	14.93	3180	-29.09	20230104	1962	14.93	20231023	3450	-34.64	20221213	1962	14.93	20231023	0.28	N	017180	500	169 억	317650	N	N	0	N	N
40	20231124	100325	57	100.00	KOSPI	의약품	N	N	N	N	N	2275	15	2	0.66	26050285	11484	15.69	2255	2285	2255	2935	1585	2260	2268.40	0.94	1488	2320	2290	2275	2245	2230	2282	2237	170	675	500	1530	5	1	33953454	772	9.81	0.86	12	0.03	232.00	2653.00	3450	20221213	-34.06	1962	20231023	15.95	3180	-28.46	20230104	1962	15.95	20231023	3450	-34.06	20221213	1962	15.95	20231023	0.28	N	017180	500	169 억	317650	N	N	0	N	N
41	20231124	090325	57	100.00	KOSPI	의약품	N	N	N	N	N	2270	10	2	0.44	11098335	4914	6.71	2255	2270	2255	2935	1585	2260	2258.51	0.94	-52	2320	2290	2275	2245	2230	2282	2237	170	675	500	1530	5	1	33953454	771	9.78	0.86	12	0.01	232.00	2653.00	3450	20221213	-34.20	1962	20231023	15.70	3180	-28.62	20230104	1962	15.70	20231023	3450	-34.20	20221213	1962	15.70	20231023	0.28	N	017180	500	169 억	317650	N	N	0	N	N
42	20231123	160322	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	-30	5	-1.31	166076325	72753	180.47	2290	2305	2260	2975	1605	2290	2282.80	0.95	-4028	2363	2326	2303	2266	2243	2315	2255	170	685	500	1550	5	1	33953454	767	9.74	0.85	12	0.21	232.00	2653.00	3450	20221213	-34.49	1962	20231023	15.19	3180	-28.93	20230104	1962	15.19	20231023	3450	-34.49	20221213	1962	15.19	20231023	0.30	N	017180	500	169 억	321703	N	N	2	N	N
43	20231123	150333	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	0	3	0.00	153088805	67015	166.24	2290	2305	2265	2975	1605	2290	2284.40	0.95	-1345	2363	2326	2303	2266	2243	2315	2255	170	685	500	1550	5	1	33953454	778	9.87	0.86	12	0.20	232.00	2653.00	3450	20221213	-33.62	1962	20231023	16.72	3180	-27.99	20230104	1962	16.72	20231023	3450	-33.62	20221213	1962	16.72	20231023	0.30	N	017180	500	169 억	321703	N	N	2	N	N
44	20231123	140328	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	-5	5	-0.22	69268605	30378	75.36	2290	2300	2265	2975	1605	2290	2280.22	0.95	190	2363	2326	2303	2266	2243	2315	2255	170	685	500	1550	5	1	33953454	776	9.85	0.86	12	0.09	232.00	2653.00	3450	20221213	-33.77	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3450	-33.77	20221213	1962	16.46	20231023	0.30	N	017180	500	169 억	321703	N	N	2	N	N
45	20231123	130331	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-10	5	-0.44	61072545	26785	66.44	2290	2300	2265	2975	1605	2290	2280.10	0.95	714	2363	2326	2303	2266	2243	2315	2255	170	685	500	1550	5	1	33953454	774	9.83	0.86	12	0.08	232.00	2653.00	3450	20221213	-33.91	1962	20231023	16.21	3180	-28.30	20230104	1962	16.21	20231023	3450	-33.91	20221213	1962	16.21	20231023	0.30	N	017180	500	169 억	321703	N	N	2	N	N
46	20231123	120325	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-10	5	-0.44	54105880	23732	58.87	2290	2300	2265	2975	1605	2290	2279.87	0.95	719	2363	2326	2303	2266	2243	2315	2255	170	685	500	1550	5	1	33953454	774	9.83	0.86	12	0.07	232.00	2653.00	3450	20221213	-33.91	1962	20231023	16.21	3180	-28.30	20230104	1962	16.21	20231023	3450	-33.91	20221213	1962	16.21	20231023	0.30	N	017180	500	169 억	321703	N	N	2	N	N
47	20231123	110331	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	0	3	0.00	35391290	15533	38.53	2290	2300	2265	2975	1605	2290	2278.46	0.95	-275	2363	2326	2303	2266	2243	2315	2255	170	685	500	1550	5	1	33953454	778	9.87	0.86	12	0.05	232.00	2653.00	3450	20221213	-33.62	1962	20231023	16.72	3180	-27.99	20230104	1962	16.72	20231023	3450	-33.62	20221213	1962	16.72	20231023	0.30	N	017180	500	169 억	321703	N	N	2	N	N
48	20231123	100327	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-10	5	-0.44	27531660	12086	29.98	2290	2300	2265	2975	1605	2290	2277.98	0.95	-254	2363	2326	2303	2266	2243	2315	2255	170	685	500	1550	5	1	33953454	774	9.83	0.86	12	0.04	232.00	2653.00	3450	20221213	-33.91	1962	20231023	16.21	3180	-28.30	20230104	1962	16.21	20231023	3450	-33.91	20221213	1962	16.21	20231023	0.30	N	017180	500	169 억	321703	N	N	2	N	N
49	20231123	090323	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	0	3	0.00	2731355	1198	2.97	2290	2295	2275	2975	1605	2290	2279.93	0.95	-1143	2363	2326	2303	2266	2243	2315	2255	170	685	500	1550	5	1	33953454	778	9.87	0.86	12	0.00	232.00	2653.00	3450	20221213	-33.62	1962	20231023	16.72	3180	-27.99	20230104	1962	16.72	20231023	3450	-33.62	20221213	1962	16.72	20231023	0.30	N	017180	500	169 억	321703	N	N	2	N	N
50	20231122	160317	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	-40	5	-1.72	92658815	40209	41.42	2330	2340	2280	3025	1635	2330	2304.61	0.97	-8220	2383	2356	2308	2281	2233	2370	2295	170	695	500	1580	5	1	33953454	778	9.87	0.86	12	0.12	232.00	2653.00	3450	20221213	-33.62	1962	20231023	16.72	3180	-27.99	20230104	1962	16.72	20231023	3450	-33.62	20221213	1962	16.72	20231023	0.34	N	017180	500	169 억	329923	N	N	2	N	N
51	20231122	150323	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	-30	5	-1.29	83949985	36407	37.51	2330	2340	2280	3025	1635	2330	2305.87	0.97	-7969	2383	2356	2308	2281	2233	2370	2295	170	695	500	1580	5	1	33953454	781	9.91	0.87	12	0.11	232.00	2653.00	3450	20221213	-33.33	1962	20231023	17.23	3180	-27.67	20230104	1962	17.23	20231023	3450	-33.33	20221213	1962	17.23	20231023	0.34	N	017180	500	169 억	329923	N	N	3	N	N
52	20231122	140316	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	-30	5	-1.29	76367930	33107	34.11	2330	2340	2280	3025	1635	2330	2306.70	0.97	-7187	2383	2356	2308	2281	2233	2370	2295	170	695	500	1580	5	1	33953454	781	9.91	0.87	12	0.10	232.00	2653.00	3450	20221213	-33.33	1962	20231023	17.23	3180	-27.67	20230104	1962	17.23	20231023	3450	-33.33	20221213	1962	17.23	20231023	0.34	N	017180	500	169 억	329923	N	N	3	N	N
53	20231122	130330	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	-30	5	-1.29	67541185	29272	30.16	2330	2340	2280	3025	1635	2330	2307.36	0.97	-4914	2383	2356	2308	2281	2233	2370	2295	170	695	500	1580	5	1	33953454	781	9.91	0.87	12	0.09	232.00	2653.00	3450	20221213	-33.33	1962	20231023	17.23	3180	-27.67	20230104	1962	17.23	20231023	3450	-33.33	20221213	1962	17.23	20231023	0.34	N	017180	500	169 억	329923	N	N	3	N	N
54	20231122	120330	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	-30	5	-1.29	55494200	24009	24.73	2330	2340	2280	3025	1635	2330	2311.39	0.97	-4222	2383	2356	2308	2281	2233	2370	2295	170	695	500	1580	5	1	33953454	781	9.91	0.87	12	0.07	232.00	2653.00	3450	20221213	-33.33	1962	20231023	17.23	3180	-27.67	20230104	1962	17.23	20231023	3450	-33.33	20221213	1962	17.23	20231023	0.34	N	017180	500	169 억	329923	N	N	3	N	N
55	20231122	110339	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	-30	5	-1.29	50241950	21713	22.37	2330	2340	2280	3025	1635	2330	2313.91	0.97	-4403	2383	2356	2308	2281	2233	2370	2295	170	695	500	1580	5	1	33953454	781	9.91	0.87	12	0.06	232.00	2653.00	3450	20221213	-33.33	1962	20231023	17.23	3180	-27.67	20230104	1962	17.23	20231023	3450	-33.33	20221213	1962	17.23	20231023	0.34	N	017180	500	169 억	329923	N	N	3	N	N
56	20231122	100333	57	100.00	KOSPI	의약품	N	N	N	N	N	2315	-15	5	-0.64	30414820	13093	13.49	2330	2340	2310	3025	1635	2330	2322.98	0.97	-1149	2383	2356	2308	2281	2233	2370	2295	170	695	500	1580	5	1	33953454	786	9.98	0.87	12	0.04	232.00	2653.00	3450	20221213	-32.90	1962	20231023	17.99	3180	-27.20	20230104	1962	17.99	20231023	3450	-32.90	20221213	1962	17.99	20231023	0.34	N	017180	500	169 억	329923	N	N	3	N	N
57	20231122	090318	57	100.00	KOSPI	의약품	N	N	N	N	N	2330	0	3	0.00	2875220	1234	1.27	2330	2330	2330	3025	1635	2330	2330.00	0.97	-643	2383	2356	2308	2281	2233	2370	2295	170	695	500	1580	5	1	33953454	791	10.04	0.88	12	0.00	232.00	2653.00	3450	20221213	-32.46	1962	20231023	18.76	3180	-26.73	20230104	1962	18.76	20231023	3450	-32.46	20221213	1962	18.76	20231023	0.34	N	017180	500	169 억	329923	N	N	3	N	N
58	20231121	160320	57	100.00	KOSPI	의약품	N	N	N	N	N	2330	30	2	1.30	220997480	96065	150.29	2295	2335	2260	2990	1610	2300	2300.49	0.90	21511	2326	2312	2286	2272	2246	2320	2280	170	690	500	1560	5	1	33953454	791	10.04	0.88	12	0.28	232.00	2653.00	3450	20221213	-32.46	1962	20231023	18.76	3180	-26.73	20230104	1962	18.76	20231023	3450	-32.46	20221213	1962	18.76	20231023	0.33	N	017180	500	169 억	306647	N	N	3	N	N
59	20231121	150320	57	100.00	KOSPI	의약품	N	N	N	N	N	2325	25	2	1.09	201168615	87522	136.92	2295	2335	2260	2990	1610	2300	2298.49	0.90	19892	2326	2312	2286	2272	2246	2320	2280	170	690	500	1560	5	1	33953454	789	10.02	0.88	12	0.26	232.00	2653.00	3450	20221213	-32.61	1962	20231023	18.50	3180	-26.89	20230104	1962	18.50	20231023	3450	-32.61	20221213	1962	18.50	20231023	0.33	N	017180	500	169 억	306647	N	N	14	N	N
60	20231121	140316	57	100.00	KOSPI	의약품	N	N	N	N	N	2320	20	2	0.87	182175815	79363	124.16	2295	2330	2260	2990	1610	2300	2295.48	0.90	18707	2326	2312	2286	2272	2246	2320	2280	170	690	500	1560	5	1	33953454	788	10.00	0.87	12	0.23	232.00	2653.00	3450	20221213	-32.75	1962	20231023	18.25	3180	-27.04	20230104	1962	18.25	20231023	3450	-32.75	20221213	1962	18.25	20231023	0.33	N	017180	500	169 억	306647	N	N	14	N	N
61	20231121	130317	57	100.00	KOSPI	의약품	N	N	N	N	N	2320	20	2	0.87	156744710	68388	106.99	2295	2325	2260	2990	1610	2300	2291.99	0.90	17281	2326	2312	2286	2272	2246	2320	2280	170	690	500	1560	5	1	33953454	788	10.00	0.87	12	0.20	232.00	2653.00	3450	20221213	-32.75	1962	20231023	18.25	3180	-27.04	20230104	1962	18.25	20231023	3450	-32.75	20221213	1962	18.25	20231023	0.33	N	017180	500	169 억	306647	N	N	14	N	N
62	20231121	120315	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	-5	5	-0.22	130884530	57231	89.53	2295	2320	2260	2990	1610	2300	2286.95	0.90	20375	2326	2312	2286	2272	2246	2320	2280	170	690	500	1560	5	1	33953454	779	9.89	0.87	12	0.17	232.00	2653.00	3450	20221213	-33.48	1962	20231023	16.97	3180	-27.83	20230104	1962	16.97	20231023	3450	-33.48	20221213	1962	16.97	20231023	0.33	N	017180	500	169 억	306647	N	N	14	N	N
63	20231121	110315	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	0	3	0.00	98955335	43376	67.86	2295	2320	2260	2990	1610	2300	2281.34	0.90	13136	2326	2312	2286	2272	2246	2320	2280	170	690	500	1560	5	1	33953454	781	9.91	0.87	12	0.13	232.00	2653.00	3450	20221213	-33.33	1962	20231023	17.23	3180	-27.67	20230104	1962	17.23	20231023	3450	-33.33	20221213	1962	17.23	20231023	0.33	N	017180	500	169 억	306647	N	N	14	N	N
64	20231121	100309	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	-15	5	-0.65	57595320	25216	39.45	2295	2320	2260	2990	1610	2300	2284.08	0.90	8770	2326	2312	2286	2272	2246	2320	2280	170	690	500	1560	5	1	33953454	776	9.85	0.86	12	0.07	232.00	2653.00	3450	20221213	-33.77	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3450	-33.77	20221213	1962	16.46	20231023	0.33	N	017180	500	169 억	306647	N	N	14	N	N
65	20231121	090312	57	100.00	KOSPI	의약품	N	N	N	N	N	2320	20	2	0.87	27790	12	0.02	2295	2320	2295	2990	1610	2300	2315.83	0.90	0	2326	2312	2286	2272	2246	2320	2280	170	690	500	1560	5	1	33953454	788	10.00	0.87	12	0.00	232.00	2653.00	3450	20221213	-32.75	1962	20231023	18.25	3180	-27.04	20230104	1962	18.25	20231023	3450	-32.75	20221213	1962	18.25	20231023	0.33	N	017180	500	169 억	306647	N	N	14	N	N
66	20231120	160313	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	5	2	0.22	145708175	63736	58.64	2280	2300	2260	2980	1610	2295	2286.12	0.83	23641	2385	2340	2295	2250	2205	2317	2227	170	685	500	1560	5	1	33953454	781	9.91	0.87	12	0.19	232.00	2653.00	3450	20221213	-33.33	1962	20231023	17.23	3180	-27.67	20230104	1962	17.23	20231023	3450	-33.33	20221213	1962	17.23	20231023	0.34	N	017180	500	169 억	283004	N	N	14	N	N
67	20231120	150316	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	5	2	0.22	141467960	61892	56.95	2280	2300	2260	2980	1610	2295	2285.72	0.83	23668	2385	2340	2295	2250	2205	2317	2227	170	685	500	1560	5	1	33953454	781	9.91	0.87	12	0.18	232.00	2653.00	3450	20221213	-33.33	1962	20231023	17.23	3180	-27.67	20230104	1962	17.23	20231023	3450	-33.33	20221213	1962	17.23	20231023	0.34	N	017180	500	169 억	283004	N	N	6	N	N
68	20231120	140316	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	0	3	0.00	113312735	49589	45.63	2280	2300	2260	2980	1610	2295	2285.04	0.83	19277	2385	2340	2295	2250	2205	2317	2227	170	685	500	1560	5	1	33953454	779	9.89	0.87	12	0.15	232.00	2653.00	3450	20221213	-33.48	1962	20231023	16.97	3180	-27.83	20230104	1962	16.97	20231023	3450	-33.48	20221213	1962	16.97	20231023	0.34	N	017180	500	169 억	283004	N	N	6	N	N
69	20231120	130314	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	5	2	0.22	99305140	43472	40.00	2280	2300	2260	2980	1610	2295	2284.35	0.83	17326	2385	2340	2295	2250	2205	2317	2227	170	685	500	1560	5	1	33953454	781	9.91	0.87	12	0.13	232.00	2653.00	3450	20221213	-33.33	1962	20231023	17.23	3180	-27.67	20230104	1962	17.23	20231023	3450	-33.33	20221213	1962	17.23	20231023	0.34	N	017180	500	169 억	283004	N	N	6	N	N
70	20231120	120313	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	0	3	0.00	79364980	34780	32.00	2280	2300	2260	2980	1610	2295	2281.91	0.83	11997	2385	2340	2295	2250	2205	2317	2227	170	685	500	1560	5	1	33953454	779	9.89	0.87	12	0.10	232.00	2653.00	3450	20221213	-33.48	1962	20231023	16.97	3180	-27.83	20230104	1962	16.97	20231023	3450	-33.48	20221213	1962	16.97	20231023	0.34	N	017180	500	169 억	283004	N	N	6	N	N
71	20231120	110313	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	0	3	0.00	74834570	32806	30.19	2280	2300	2260	2980	1610	2295	2281.12	0.83	10459	2385	2340	2295	2250	2205	2317	2227	170	685	500	1560	5	1	33953454	779	9.89	0.87	12	0.10	232.00	2653.00	3450	20221213	-33.48	1962	20231023	16.97	3180	-27.83	20230104	1962	16.97	20231023	3450	-33.48	20221213	1962	16.97	20231023	0.34	N	017180	500	169 억	283004	N	N	6	N	N
72	20231120	100313	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	0	3	0.00	50511945	22200	20.43	2280	2300	2260	2980	1610	2295	2275.31	0.83	4873	2385	2340	2295	2250	2205	2317	2227	170	685	500	1560	5	1	33953454	779	9.89	0.87	12	0.07	232.00	2653.00	3450	20221213	-33.48	1962	20231023	16.97	3180	-27.83	20230104	1962	16.97	20231023	3450	-33.48	20221213	1962	16.97	20231023	0.34	N	017180	500	169 억	283004	N	N	6	N	N
73	20231120	090314	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	-5	5	-0.22	3546335	1552	1.43	2280	2295	2280	2980	1610	2295	2285.01	0.83	-664	2385	2340	2295	2250	2205	2317	2227	170	685	500	1560	5	1	33953454	778	9.87	0.86	12	0.00	232.00	2653.00	3450	20221213	-33.62	1962	20231023	16.72	3180	-27.99	20230104	1962	16.72	20231023	3450	-33.62	20221213	1962	16.72	20231023	0.34	N	017180	500	169 억	283004	N	N	6	N	N
74	20231117	160320	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	-25	5	-1.08	248365570	108683	97.89	2320	2340	2250	3015	1625	2320	2285.22	0.74	33521	2376	2347	2321	2292	2266	2335	2280	170	695	500	1570	5	1	33953454	779	9.89	0.87	12	0.32	232.00	2653.00	3450	20221213	-33.48	1962	20231023	16.97	3180	-27.83	20230104	1962	16.97	20231023	3450	-33.48	20221213	1962	16.97	20231023	0.38	N	017180	500	169 억	250266	N	N	6	N	N
75	20231117	150321	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	-30	5	-1.29	211967510	92584	83.39	2320	2340	2270	3015	1625	2320	2289.46	0.74	27698	2376	2347	2321	2292	2266	2335	2280	170	695	500	1570	5	1	33953454	778	9.87	0.86	12	0.27	232.00	2653.00	3450	20221213	-33.62	1962	20231023	16.72	3180	-27.99	20230104	1962	16.72	20231023	3450	-33.62	20221213	1962	16.72	20231023	0.38	N	017180	500	169 억	250266	N	N	0	N	N
76	20231117	140321	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	-10	5	-0.43	155614520	67833	61.10	2320	2340	2280	3015	1625	2320	2294.08	0.74	12960	2376	2347	2321	2292	2266	2335	2280	170	695	500	1570	5	1	33953454	784	9.96	0.87	12	0.20	232.00	2653.00	3450	20221213	-33.04	1962	20231023	17.74	3180	-27.36	20230104	1962	17.74	20231023	3450	-33.04	20221213	1962	17.74	20231023	0.38	N	017180	500	169 억	250266	N	N	0	N	N
77	20231117	130319	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	-20	5	-0.86	122386780	53359	48.06	2320	2340	2280	3015	1625	2320	2293.65	0.74	14860	2376	2347	2321	2292	2266	2335	2280	170	695	500	1570	5	1	33953454	781	9.91	0.87	12	0.16	232.00	2653.00	3450	20221213	-33.33	1962	20231023	17.23	3180	-27.67	20230104	1962	17.23	20231023	3450	-33.33	20221213	1962	17.23	20231023	0.38	N	017180	500	169 억	250266	N	N	0	N	N
78	20231117	120320	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	-10	5	-0.43	113924065	49661	44.73	2320	2340	2280	3015	1625	2320	2294.03	0.74	15161	2376	2347	2321	2292	2266	2335	2280	170	695	500	1570	5	1	33953454	784	9.96	0.87	12	0.15	232.00	2653.00	3450	20221213	-33.04	1962	20231023	17.74	3180	-27.36	20230104	1962	17.74	20231023	3450	-33.04	20221213	1962	17.74	20231023	0.38	N	017180	500	169 억	250266	N	N	0	N	N
79	20231117	110321	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	-20	5	-0.86	93402450	40720	36.68	2320	2340	2280	3015	1625	2320	2293.77	0.74	13186	2376	2347	2321	2292	2266	2335	2280	170	695	500	1570	5	1	33953454	781	9.91	0.87	12	0.12	232.00	2653.00	3450	20221213	-33.33	1962	20231023	17.23	3180	-27.67	20230104	1962	17.23	20231023	3450	-33.33	20221213	1962	17.23	20231023	0.38	N	017180	500	169 억	250266	N	N	0	N	N
80	20231117	100321	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	-35	5	-1.51	43886230	19059	17.17	2320	2340	2280	3015	1625	2320	2302.65	0.74	1969	2376	2347	2321	2292	2266	2335	2280	170	695	500	1570	5	1	33953454	776	9.85	0.86	12	0.06	232.00	2653.00	3450	20221213	-33.77	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3450	-33.77	20221213	1962	16.46	20231023	0.38	N	017180	500	169 억	250266	N	N	0	N	N
81	20231117	090321	57	100.00	KOSPI	의약품	N	N	N	N	N	2325	5	2	0.22	2136965	919	0.83	2320	2340	2320	3015	1625	2320	2325.32	0.74	-235	2376	2347	2321	2292	2266	2335	2280	170	695	500	1570	5	1	33953454	789	10.02	0.88	12	0.00	232.00	2653.00	3450	20221213	-32.61	1962	20231023	18.50	3180	-26.89	20230104	1962	18.50	20231023	3450	-32.61	20221213	1962	18.50	20231023	0.38	N	017180	500	169 억	250266	N	N	0	N	N
82	20231116	160320	57	100.00	KOSPI	의약품	N	N	N	N	N	2325	-20	5	-0.85	249147720	107495	106.60	2340	2350	2295	3045	1645	2345	2317.76	0.64	27009	2438	2391	2353	2306	2268	2372	2287	170	700	500	1590	5	1	33953454	789	10.02	0.88	12	0.32	232.00	2653.00	3450	20221213	-32.61	1962	20231023	18.50	3180	-26.89	20230104	1962	18.50	20231023	3450	-32.61	20221213	1962	18.50	20231023	0.39	N	017180	500	169 억	217538	N	N	0	N	N
83	20231116	150319	57	100.00	KOSPI	의약품	N	N	N	N	N	2325	-20	5	-0.85	190302050	82165	81.48	2340	2350	2295	3045	1645	2345	2316.10	0.64	23936	2438	2391	2353	2306	2268	2372	2287	170	700	500	1590	5	1	33953454	789	10.02	0.88	12	0.24	232.00	2653.00	3450	20221213	-32.61	1962	20231023	18.50	3180	-26.89	20230104	1962	18.50	20231023	3450	-32.61	20221213	1962	18.50	20231023	0.39	N	017180	500	169 억	217538	N	N	0	N	N
84	20231116	140316	57	100.00	KOSPI	의약품	N	N	N	N	N	2320	-25	5	-1.07	160094895	69150	68.57	2340	2350	2295	3045	1645	2345	2315.18	0.64	21767	2438	2391	2353	2306	2268	2372	2287	170	700	500	1590	5	1	33953454	788	10.00	0.87	12	0.20	232.00	2653.00	3450	20221213	-32.75	1962	20231023	18.25	3180	-27.04	20230104	1962	18.25	20231023	3450	-32.75	20221213	1962	18.25	20231023	0.39	N	017180	500	169 억	217538	N	N	0	N	N
85	20231116	130320	57	100.00	KOSPI	의약품	N	N	N	N	N	2325	-20	5	-0.85	159312435	68813	68.24	2340	2350	2295	3045	1645	2345	2315.15	0.64	21775	2438	2391	2353	2306	2268	2372	2287	170	700	500	1590	5	1	33953454	789	10.02	0.88	12	0.20	232.00	2653.00	3450	20221213	-32.61	1962	20231023	18.50	3180	-26.89	20230104	1962	18.50	20231023	3450	-32.61	20221213	1962	18.50	20231023	0.39	N	017180	500	169 억	217538	N	N	0	N	N
86	20231116	120320	57	100.00	KOSPI	의약품	N	N	N	N	N	2325	-20	5	-0.85	125511745	54193	53.74	2340	2350	2295	3045	1645	2345	2316.01	0.64	14306	2438	2391	2353	2306	2268	2372	2287	170	700	500	1590	5	1	33953454	789	10.02	0.88	12	0.16	232.00	2653.00	3450	20221213	-32.61	1962	20231023	18.50	3180	-26.89	20230104	1962	18.50	20231023	3450	-32.61	20221213	1962	18.50	20231023	0.39	N	017180	500	169 억	217538	N	N	0	N	N
87	20231116	110317	57	100.00	KOSPI	의약품	N	N	N	N	N	2315	-30	5	-1.28	34840205	14922	14.80	2340	2350	2315	3045	1645	2345	2334.82	0.64	163	2438	2391	2353	2306	2268	2372	2287	170	700	500	1590	5	1	33953454	786	9.98	0.87	12	0.04	232.00	2653.00	3450	20221213	-32.90	1962	20231023	17.99	3180	-27.20	20230104	1962	17.99	20231023	3450	-32.90	20221213	1962	17.99	20231023	0.39	N	017180	500	169 억	217538	N	N	0	N	N
88	20231116	100317	57	100.00	KOSPI	의약품	N	N	N	N	N	2345	0	3	0.00	526545	225	0.22	2340	2345	2340	3045	1645	2345	2340.20	0.64	0	2438	2391	2353	2306	2268	2372	2287	170	700	500	1590	5	1	33953454	796	10.11	0.88	12	0.00	232.00	2653.00	3450	20221213	-32.03	1962	20231023	19.52	3180	-26.26	20230104	1962	19.52	20231023	3450	-32.03	20221213	1962	19.52	20231023	0.39	N	017180	500	169 억	217538	N	N	0	N	N
89	20231116	090316	57	100.00	KOSPI	의약품	N	N	N	N	N	2345	0	3	0.00	0	0	0.00	0	0	0	3045	1645	2345	0.00	0.64	0	2438	2391	2353	2306	2268	2372	2287	170	700	500	1590	5	1	33953454	796	10.11	0.88	12	0.00	232.00	2653.00	3450	20221213	-32.03	1962	20231023	19.52	3180	-26.26	20230104	1962	19.52	20231023	3450	-32.03	20221213	1962	19.52	20231023	0.39	N	017180	500	169 억	217538	N	N	0	N	N
90	20231115	160302	57	100.00	KOSPI	의약품	N	N	N	N	N	2345	-5	5	-0.21	229605285	97999	95.12	2350	2400	2315	3055	1645	2350	2342.93	0.63	2399	2436	2392	2351	2307	2266	2415	2330	170	705	500	1590	5	1	33953454	796	10.11	0.88	12	0.29	232.00	2653.00	3450	20221213	-32.03	1962	20231023	19.52	3180	-26.26	20230104	1962	19.52	20231023	3450	-32.03	20221213	1962	19.52	20231023	0.31	N	017180	500	169 억	214620	N	N	19	N	N
91	20231115	150322	57	100.00	KOSPI	의약품	N	N	N	N	N	2345	-5	5	-0.21	221463660	94530	91.75	2350	2400	2315	3055	1645	2350	2342.79	0.63	2398	2436	2392	2351	2307	2266	2415	2330	170	705	500	1590	5	1	33953454	796	10.11	0.88	12	0.28	232.00	2653.00	3450	20221213	-32.03	1962	20231023	19.52	3180	-26.26	20230104	1962	19.52	20231023	3450	-32.03	20221213	1962	19.52	20231023	0.31	N	017180	500	169 억	214620	N	N	19	N	N
92	20231115	140324	57	100.00	KOSPI	의약품	N	N	N	N	N	2350	0	3	0.00	185413820	79143	76.82	2350	2400	2315	3055	1645	2350	2342.77	0.63	-3050	2436	2392	2351	2307	2266	2415	2330	170	705	500	1590	5	1	33953454	798	10.13	0.89	12	0.23	232.00	2653.00	3450	20221213	-31.88	1962	20231023	19.78	3180	-26.10	20230104	1962	19.78	20231023	3450	-31.88	20221213	1962	19.78	20231023	0.31	N	017180	500	169 억	214620	N	N	19	N	N
93	20231115	130323	57	100.00	KOSPI	의약품	N	N	N	N	N	2350	0	3	0.00	173961050	74263	72.08	2350	2400	2315	3055	1645	2350	2342.50	0.63	-2992	2436	2392	2351	2307	2266	2415	2330	170	705	500	1590	5	1	33953454	798	10.13	0.89	12	0.22	232.00	2653.00	3450	20221213	-31.88	1962	20231023	19.78	3180	-26.10	20230104	1962	19.78	20231023	3450	-31.88	20221213	1962	19.78	20231023	0.31	N	017180	500	169 억	214620	N	N	19	N	N
94	20231115	120324	57	100.00	KOSPI	의약품	N	N	N	N	N	2345	-5	5	-0.21	160680825	68613	66.60	2350	2400	2315	3055	1645	2350	2341.84	0.63	-2487	2436	2392	2351	2307	2266	2415	2330	170	705	500	1590	5	1	33953454	796	10.11	0.88	12	0.20	232.00	2653.00	3450	20221213	-32.03	1962	20231023	19.52	3180	-26.26	20230104	1962	19.52	20231023	3450	-32.03	20221213	1962	19.52	20231023	0.31	N	017180	500	169 억	214620	N	N	19	N	N
95	20231115	110327	57	100.00	KOSPI	의약품	N	N	N	N	N	2330	-20	5	-0.85	125357165	53460	51.89	2350	2400	2315	3055	1645	2350	2344.88	0.63	-1272	2436	2392	2351	2307	2266	2415	2330	170	705	500	1590	5	1	33953454	791	10.04	0.88	12	0.16	232.00	2653.00	3450	20221213	-32.46	1962	20231023	18.76	3180	-26.73	20230104	1962	18.76	20231023	3450	-32.46	20221213	1962	18.76	20231023	0.31	N	017180	500	169 억	214620	N	N	19	N	N
96	20231115	100322	57	100.00	KOSPI	의약품	N	N	N	N	N	2350	0	3	0.00	75326730	31950	31.01	2350	2400	2340	3055	1645	2350	2357.64	0.63	-3337	2436	2392	2351	2307	2266	2415	2330	170	705	500	1590	5	1	33953454	798	10.13	0.89	12	0.09	232.00	2653.00	3450	20221213	-31.88	1962	20231023	19.78	3180	-26.10	20230104	1962	19.78	20231023	3450	-31.88	20221213	1962	19.78	20231023	0.31	N	017180	500	169 억	214620	N	N	19	N	N
97	20231115	090320	57	100.00	KOSPI	의약품	N	N	N	N	N	2355	5	2	0.21	5068830	2156	2.09	2350	2380	2350	3055	1645	2350	2351.03	0.63	102	2436	2392	2351	2307	2266	2415	2330	170	705	500	1590	5	1	33953454	800	10.15	0.89	12	0.01	232.00	2653.00	3450	20221213	-31.74	1962	20231023	20.03	3180	-25.94	20230104	1962	20.03	20231023	3450	-31.74	20221213	1962	20.03	20231023	0.31	N	017180	500	169 억	214620	N	N	19	N	N
98	20231114	160318	57	100.00	KOSPI	의약품	N	N	N	N	N	2350	40	2	1.73	240535020	102531	30.70	2315	2395	2310	3000	1620	2310	2345.97	0.60	11966	2466	2387	2331	2252	2196	2360	2225	170	690	500	1570	5	1	33953454	798	10.13	0.89	12	0.30	232.00	2653.00	3450	20221213	-31.88	1962	20231023	19.78	3180	-26.10	20230104	1962	19.78	20231023	3450	-31.88	20221213	1962	19.78	20231023	0.32	N	017180	500	169 억	202592	N	N	19	N	N
99	20231114	150318	57	100.00	KOSPI	의약품	N	N	N	N	N	2380	70	2	3.03	199683300	85364	25.56	2315	2385	2310	3000	1620	2310	2339.20	0.60	12579	2466	2387	2331	2252	2196	2360	2225	170	690	500	1570	5	1	33953454	808	10.26	0.90	12	0.25	232.00	2653.00	3450	20221213	-31.01	1962	20231023	21.30	3180	-25.16	20230104	1962	21.30	20231023	3450	-31.01	20221213	1962	21.30	20231023	0.32	N	017180	500	169 억	202592	N	N	18	N	N
100	20231114	140319	57	100.00	KOSPI	의약품	N	N	N	N	N	2345	35	2	1.52	154481540	66193	19.82	2315	2355	2310	3000	1620	2310	2333.80	0.60	12574	2466	2387	2331	2252	2196	2360	2225	170	690	500	1570	5	1	33953454	796	10.11	0.88	12	0.19	232.00	2653.00	3450	20221213	-32.03	1962	20231023	19.52	3180	-26.26	20230104	1962	19.52	20231023	3450	-32.03	20221213	1962	19.52	20231023	0.32	N	017180	500	169 억	202592	N	N	18	N	N
101	20231114	130320	57	100.00	KOSPI	의약품	N	N	N	N	N	2345	35	2	1.52	131616410	56420	16.89	2315	2355	2310	3000	1620	2310	2332.80	0.60	11883	2466	2387	2331	2252	2196	2360	2225	170	690	500	1570	5	1	33953454	796	10.11	0.88	12	0.17	232.00	2653.00	3450	20221213	-32.03	1962	20231023	19.52	3180	-26.26	20230104	1962	19.52	20231023	3450	-32.03	20221213	1962	19.52	20231023	0.32	N	017180	500	169 억	202592	N	N	18	N	N
102	20231114	120318	57	100.00	KOSPI	의약품	N	N	N	N	N	2345	35	2	1.52	110990050	47566	14.24	2315	2355	2310	3000	1620	2310	2333.39	0.60	9034	2466	2387	2331	2252	2196	2360	2225	170	690	500	1570	5	1	33953454	796	10.11	0.88	12	0.14	232.00	2653.00	3450	20221213	-32.03	1962	20231023	19.52	3180	-26.26	20230104	1962	19.52	20231023	3450	-32.03	20221213	1962	19.52	20231023	0.32	N	017180	500	169 억	202592	N	N	18	N	N
103	20231114	110322	57	100.00	KOSPI	의약품	N	N	N	N	N	2345	35	2	1.52	75272310	32330	9.68	2315	2345	2310	3000	1620	2310	2328.25	0.60	10045	2466	2387	2331	2252	2196	2360	2225	170	690	500	1570	5	1	33953454	796	10.11	0.88	12	0.10	232.00	2653.00	3450	20221213	-32.03	1962	20231023	19.52	3180	-26.26	20230104	1962	19.52	20231023	3450	-32.03	20221213	1962	19.52	20231023	0.32	N	017180	500	169 억	202592	N	N	18	N	N
104	20231114	100320	57	100.00	KOSPI	의약품	N	N	N	N	N	2325	15	2	0.65	49215375	21114	6.32	2315	2345	2310	3000	1620	2310	2330.94	0.60	8348	2466	2387	2331	2252	2196	2360	2225	170	690	500	1570	5	1	33953454	789	10.02	0.88	12	0.06	232.00	2653.00	3450	20221213	-32.61	1962	20231023	18.50	3180	-26.89	20230104	1962	18.50	20231023	3450	-32.61	20221213	1962	18.50	20231023	0.32	N	017180	500	169 억	202592	N	N	18	N	N
105	20231114	090317	57	100.00	KOSPI	의약품	N	N	N	N	N	2340	30	2	1.30	7076365	3025	0.91	2315	2345	2315	3000	1620	2310	2339.29	0.60	-647	2466	2387	2331	2252	2196	2360	2225	170	690	500	1570	5	1	33953454	795	10.09	0.88	12	0.01	232.00	2653.00	3450	20221213	-32.17	1962	20231023	19.27	3180	-26.42	20230104	1962	19.27	20231023	3450	-32.17	20221213	1962	19.27	20231023	0.32	N	017180	500	169 억	202592	N	N	18	N	N
106	20231113	160315	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	5	2	0.22	782015915	332869	142.30	2335	2410	2275	2995	1615	2305	2349.33	0.64	-18622	2435	2370	2305	2240	2175	2402	2272	170	690	500	1560	5	1	33953454	784	9.96	0.87	12	0.98	232.00	2653.00	3450	20221213	-33.04	1962	20231023	17.74	3180	-27.36	20230104	1962	17.74	20231023	3450	-33.04	20221213	1962	17.74	20231023	0.30	N	017180	500	169 억	216104	N	N	18	N	N
107	20231113	150314	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	-15	5	-0.65	765660590	325747	139.26	2335	2410	2275	2995	1615	2305	2350.48	0.64	-18476	2435	2370	2305	2240	2175	2402	2272	170	690	500	1560	5	1	33953454	778	9.87	0.86	12	0.96	232.00	2653.00	3450	20221213	-33.62	1962	20231023	16.72	3180	-27.99	20230104	1962	16.72	20231023	3450	-33.62	20221213	1962	16.72	20231023	0.30	N	017180	500	169 억	216104	N	N	6	N	N
108	20231113	140313	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	5	2	0.22	701588970	297958	127.38	2335	2410	2275	2995	1615	2305	2354.66	0.64	-15601	2435	2370	2305	2240	2175	2402	2272	170	690	500	1560	5	1	33953454	784	9.96	0.87	12	0.88	232.00	2653.00	3450	20221213	-33.04	1962	20231023	17.74	3180	-27.36	20230104	1962	17.74	20231023	3450	-33.04	20221213	1962	17.74	20231023	0.30	N	017180	500	169 억	216104	N	N	6	N	N
109	20231113	130313	57	100.00	KOSPI	의약품	N	N	N	N	N	2315	10	2	0.43	656415175	278249	118.95	2335	2410	2280	2995	1615	2305	2359.09	0.64	-16937	2435	2370	2305	2240	2175	2402	2272	170	690	500	1560	5	1	33953454	786	9.98	0.87	12	0.82	232.00	2653.00	3450	20221213	-32.90	1962	20231023	17.99	3180	-27.20	20230104	1962	17.99	20231023	3450	-32.90	20221213	1962	17.99	20231023	0.30	N	017180	500	169 억	216104	N	N	6	N	N
110	20231113	120313	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	-20	5	-0.87	578773785	244982	104.73	2335	2410	2285	2995	1615	2305	2362.52	0.64	-17692	2435	2370	2305	2240	2175	2402	2272	170	690	500	1560	5	1	33953454	776	9.85	0.86	12	0.72	232.00	2653.00	3450	20221213	-33.77	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3450	-33.77	20221213	1962	16.46	20231023	0.30	N	017180	500	169 억	216104	N	N	6	N	N
111	20231113	110311	57	100.00	KOSPI	의약품	N	N	N	N	N	2360	55	2	2.39	458276015	193313	82.64	2335	2410	2320	2995	1615	2305	2370.64	0.64	-11116	2435	2370	2305	2240	2175	2402	2272	170	690	500	1560	5	1	33953454	801	10.17	0.89	12	0.57	232.00	2653.00	3450	20221213	-31.59	1962	20231023	20.29	3180	-25.79	20230104	1962	20.29	20231023	3450	-31.59	20221213	1962	20.29	20231023	0.30	N	017180	500	169 억	216104	N	N	6	N	N
112	20231113	100312	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	80	2	3.47	286526130	120628	51.57	2335	2410	2320	2995	1615	2305	2375.29	0.64	-10772	2435	2370	2305	2240	2175	2402	2272	170	690	500	1560	5	1	33953454	810	10.28	0.90	12	0.36	232.00	2653.00	3450	20221213	-30.87	1962	20231023	21.56	3180	-25.00	20230104	1962	21.56	20231023	3450	-30.87	20221213	1962	21.56	20231023	0.30	N	017180	500	169 억	216104	N	N	6	N	N
113	20231113	090313	57	100.00	KOSPI	의약품	N	N	N	N	N	2345	40	2	1.74	15644640	6686	2.86	2335	2350	2335	2995	1615	2305	2339.91	0.64	1303	2435	2370	2305	2240	2175	2402	2272	170	690	500	1560	5	1	33953454	796	10.11	0.88	12	0.02	232.00	2653.00	3450	20221213	-32.03	1962	20231023	19.52	3180	-26.26	20230104	1962	19.52	20231023	3450	-32.03	20221213	1962	19.52	20231023	0.30	N	017180	500	169 억	216104	N	N	6	N	N
114	20231110	160315	57	100.00	KOSPI	의약품	N	N	N	N	N	2305	-10	5	-0.43	528868705	228642	171.64	2290	2370	2240	3005	1625	2315	2313.09	0.69	-22723	2408	2361	2278	2231	2148	2385	2255	170	690	500	1570	5	1	33953454	783	9.94	0.87	12	0.67	232.00	2653.00	3450	20221213	-33.19	1962	20231023	17.48	3180	-27.52	20230104	1962	17.48	20231023	3450	-33.19	20221213	1962	17.48	20231023	0.31	N	017180	500	169 억	232703	N	N	6	N	N
115	20231110	150317	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	-15	5	-0.65	510697195	220751	165.72	2290	2370	2240	3005	1625	2315	2313.45	0.69	-21751	2408	2361	2278	2231	2148	2385	2255	170	690	500	1570	5	1	33953454	781	9.91	0.87	12	0.65	232.00	2653.00	3450	20221213	-33.33	1962	20231023	17.23	3180	-27.67	20230104	1962	17.23	20231023	3450	-33.33	20221213	1962	17.23	20231023	0.31	N	017180	500	169 억	232703	N	N	10	N	N
116	20231110	140315	57	100.00	KOSPI	의약품	N	N	N	N	N	2305	-10	5	-0.43	490911055	212122	159.24	2290	2370	2240	3005	1625	2315	2314.29	0.69	-20899	2408	2361	2278	2231	2148	2385	2255	170	690	500	1570	5	1	33953454	783	9.94	0.87	12	0.62	232.00	2653.00	3450	20221213	-33.19	1962	20231023	17.48	3180	-27.52	20230104	1962	17.48	20231023	3450	-33.19	20221213	1962	17.48	20231023	0.31	N	017180	500	169 억	232703	N	N	10	N	N
117	20231110	130317	57	100.00	KOSPI	의약품	N	N	N	N	N	2320	5	2	0.22	426021810	183926	138.07	2290	2370	2240	3005	1625	2315	2316.27	0.69	-18908	2408	2361	2278	2231	2148	2385	2255	170	690	500	1570	5	1	33953454	788	10.00	0.87	12	0.54	232.00	2653.00	3450	20221213	-32.75	1962	20231023	18.25	3180	-27.04	20230104	1962	18.25	20231023	3450	-32.75	20221213	1962	18.25	20231023	0.31	N	017180	500	169 억	232703	N	N	10	N	N
118	20231110	120316	57	100.00	KOSPI	의약품	N	N	N	N	N	2350	35	2	1.51	400014740	172709	129.65	2290	2370	2240	3005	1625	2315	2316.12	0.69	-19357	2408	2361	2278	2231	2148	2385	2255	170	690	500	1570	5	1	33953454	798	10.13	0.89	12	0.51	232.00	2653.00	3450	20221213	-31.88	1962	20231023	19.78	3180	-26.10	20230104	1962	19.78	20231023	3450	-31.88	20221213	1962	19.78	20231023	0.31	N	017180	500	169 억	232703	N	N	10	N	N
119	20231110	110315	57	100.00	KOSPI	의약품	N	N	N	N	N	2360	45	2	1.94	344210950	148980	111.84	2290	2370	2240	3005	1625	2315	2310.45	0.69	-23129	2408	2361	2278	2231	2148	2385	2255	170	690	500	1570	5	1	33953454	801	10.17	0.89	12	0.44	232.00	2653.00	3450	20221213	-31.59	1962	20231023	20.29	3180	-25.79	20230104	1962	20.29	20231023	3450	-31.59	20221213	1962	20.29	20231023	0.31	N	017180	500	169 억	232703	N	N	10	N	N
120	20231110	100316	57	100.00	KOSPI	의약품	N	N	N	N	N	2320	5	2	0.22	158314015	69834	52.42	2290	2320	2240	3005	1625	2315	2267.00	0.69	-3757	2408	2361	2278	2231	2148	2385	2255	170	690	500	1570	5	1	33953454	788	10.00	0.87	12	0.21	232.00	2653.00	3450	20221213	-32.75	1962	20231023	18.25	3180	-27.04	20230104	1962	18.25	20231023	3450	-32.75	20221213	1962	18.25	20231023	0.31	N	017180	500	169 억	232703	N	N	10	N	N
121	20231110	090312	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	-55	5	-2.38	25856370	11351	8.52	2290	2295	2260	3005	1625	2315	2277.89	0.69	-12	2408	2361	2278	2231	2148	2385	2255	170	690	500	1570	5	1	33953454	767	9.74	0.85	12	0.03	232.00	2653.00	3450	20221213	-34.49	1962	20231023	15.19	3180	-28.93	20230104	1962	15.19	20231023	3450	-34.49	20221213	1962	15.19	20231023	0.31	N	017180	500	169 억	232703	N	N	10	N	N
122	20231109	160308	57	100.00	KOSPI	의약품	N	N	N	N	N	2315	20	2	0.87	303232275	132148	99.56	2310	2325	2195	2980	1610	2295	2294.64	0.67	7242	2391	2342	2311	2262	2231	2327	2247	170	685	500	1560	5	1	33953454	786	9.98	0.87	12	0.39	232.00	2653.00	3450	20221213	-32.90	1962	20231023	17.99	3180	-27.20	20230104	1962	17.99	20231023	3450	-32.90	20221213	1962	17.99	20231023	0.34	N	017180	500	169 억	227614	N	N	10	N	N
123	20231109	150310	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	5	2	0.22	268760440	117231	88.32	2310	2325	2195	2980	1610	2295	2292.56	0.67	7707	2391	2342	2311	2262	2231	2327	2247	170	685	500	1560	5	1	33953454	781	9.91	0.87	12	0.35	232.00	2653.00	3450	20221213	-33.33	1962	20231023	17.23	3180	-27.67	20230104	1962	17.23	20231023	3450	-33.33	20221213	1962	17.23	20231023	0.34	N	017180	500	169 억	227614	N	N	1	N	N
124	20231109	140308	57	100.00	KOSPI	의약품	N	N	N	N	N	2305	10	2	0.44	240333710	104921	79.04	2310	2325	2195	2980	1610	2295	2290.60	0.67	10850	2391	2342	2311	2262	2231	2327	2247	170	685	500	1560	5	1	33953454	783	9.94	0.87	12	0.31	232.00	2653.00	3450	20221213	-33.19	1962	20231023	17.48	3180	-27.52	20230104	1962	17.48	20231023	3450	-33.19	20221213	1962	17.48	20231023	0.34	N	017180	500	169 억	227614	N	N	1	N	N
125	20231109	130309	57	100.00	KOSPI	의약품	N	N	N	N	N	2305	10	2	0.44	207861765	90873	68.46	2310	2320	2195	2980	1610	2295	2287.35	0.67	11685	2391	2342	2311	2262	2231	2327	2247	170	685	500	1560	5	1	33953454	783	9.94	0.87	12	0.27	232.00	2653.00	3450	20221213	-33.19	1962	20231023	17.48	3180	-27.52	20230104	1962	17.48	20231023	3450	-33.19	20221213	1962	17.48	20231023	0.34	N	017180	500	169 억	227614	N	N	1	N	N
126	20231109	120310	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	5	2	0.22	200972915	87874	66.20	2310	2320	2195	2980	1610	2295	2287.02	0.67	11698	2391	2342	2311	2262	2231	2327	2247	170	685	500	1560	5	1	33953454	781	9.91	0.87	12	0.26	232.00	2653.00	3450	20221213	-33.33	1962	20231023	17.23	3180	-27.67	20230104	1962	17.23	20231023	3450	-33.33	20221213	1962	17.23	20231023	0.34	N	017180	500	169 억	227614	N	N	1	N	N
127	20231109	110310	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	0	3	0.00	179242055	78370	59.04	2310	2320	2195	2980	1610	2295	2287.08	0.67	8463	2391	2342	2311	2262	2231	2327	2247	170	685	500	1560	5	1	33953454	779	9.89	0.87	12	0.23	232.00	2653.00	3450	20221213	-33.48	1962	20231023	16.97	3180	-27.83	20230104	1962	16.97	20231023	3450	-33.48	20221213	1962	16.97	20231023	0.34	N	017180	500	169 억	227614	N	N	1	N	N
128	20231109	100307	57	100.00	KOSPI	의약품	N	N	N	N	N	2275	-20	5	-0.87	143282205	62655	47.20	2310	2320	2195	2980	1610	2295	2286.79	0.67	6940	2391	2342	2311	2262	2231	2327	2247	170	685	500	1560	5	1	33953454	772	9.81	0.86	12	0.18	232.00	2653.00	3450	20221213	-34.06	1962	20231023	15.95	3180	-28.46	20230104	1962	15.95	20231023	3450	-34.06	20221213	1962	15.95	20231023	0.34	N	017180	500	169 억	227614	N	N	1	N	N
129	20231109	090308	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	5	2	0.22	2358495	1026	0.77	2310	2310	2300	2980	1610	2295	2301.43	0.67	1	2391	2342	2311	2262	2231	2327	2247	170	685	500	1560	5	1	33953454	781	9.91	0.87	12	0.00	232.00	2653.00	3450	20221213	-33.33	1962	20231023	17.23	3180	-27.67	20230104	1962	17.23	20231023	3450	-33.33	20221213	1962	17.23	20231023	0.34	N	017180	500	169 억	227614	N	N	1	N	N
130	20231108	160307	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	-5	5	-0.22	305319570	132540	14.93	2300	2360	2280	2990	1610	2300	2303.61	0.64	10348	2563	2431	2313	2181	2063	2497	2247	170	690	500	1560	5	1	33953454	779	9.89	0.87	12	0.39	232.00	2653.00	3450	20221213	-33.48	1962	20231023	16.97	3180	-27.83	20230104	1962	16.97	20231023	3450	-33.48	20221213	1962	16.97	20231023	0.33	N	017180	500	169 억	216219	N	N	1	N	N
131	20231108	150309	57	100.00	KOSPI	의약품	N	N	N	N	N	2305	5	2	0.22	293403500	127357	14.34	2300	2360	2280	2990	1610	2300	2303.79	0.64	10436	2563	2431	2313	2181	2063	2497	2247	170	690	500	1560	5	1	33953454	783	9.94	0.87	12	0.38	232.00	2653.00	3450	20221213	-33.19	1962	20231023	17.48	3180	-27.52	20230104	1962	17.48	20231023	3450	-33.19	20221213	1962	17.48	20231023	0.33	N	017180	500	169 억	216219	N	N	1	N	N
132	20231108	140307	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	10	2	0.43	257961890	111984	12.61	2300	2360	2280	2990	1610	2300	2303.57	0.64	13115	2563	2431	2313	2181	2063	2497	2247	170	690	500	1560	5	1	33953454	784	9.96	0.87	12	0.33	232.00	2653.00	3450	20221213	-33.04	1962	20231023	17.74	3180	-27.36	20230104	1962	17.74	20231023	3450	-33.04	20221213	1962	17.74	20231023	0.33	N	017180	500	169 억	216219	N	N	1	N	N
133	20231108	130308	57	100.00	KOSPI	의약품	N	N	N	N	N	2315	15	2	0.65	228165030	99048	11.16	2300	2360	2280	2990	1610	2300	2303.59	0.64	13112	2563	2431	2313	2181	2063	2497	2247	170	690	500	1560	5	1	33953454	786	9.98	0.87	12	0.29	232.00	2653.00	3450	20221213	-32.90	1962	20231023	17.99	3180	-27.20	20230104	1962	17.99	20231023	3450	-32.90	20221213	1962	17.99	20231023	0.33	N	017180	500	169 억	216219	N	N	1	N	N
134	20231108	120309	57	100.00	KOSPI	의약품	N	N	N	N	N	2315	15	2	0.65	222991970	96805	10.90	2300	2360	2280	2990	1610	2300	2303.53	0.64	13252	2563	2431	2313	2181	2063	2497	2247	170	690	500	1560	5	1	33953454	786	9.98	0.87	12	0.29	232.00	2653.00	3450	20221213	-32.90	1962	20231023	17.99	3180	-27.20	20230104	1962	17.99	20231023	3450	-32.90	20221213	1962	17.99	20231023	0.33	N	017180	500	169 억	216219	N	N	1	N	N
135	20231108	110307	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	0	3	0.00	189613625	82318	9.27	2300	2360	2280	2990	1610	2300	2303.44	0.64	10247	2563	2431	2313	2181	2063	2497	2247	170	690	500	1560	5	1	33953454	781	9.91	0.87	12	0.24	232.00	2653.00	3450	20221213	-33.33	1962	20231023	17.23	3180	-27.67	20230104	1962	17.23	20231023	3450	-33.33	20221213	1962	17.23	20231023	0.33	N	017180	500	169 억	216219	N	N	1	N	N
136	20231108	100307	57	100.00	KOSPI	의약품	N	N	N	N	N	2330	30	2	1.30	136168630	59095	6.66	2300	2360	2280	2990	1610	2300	2304.25	0.64	9750	2563	2431	2313	2181	2063	2497	2247	170	690	500	1560	5	1	33953454	791	10.04	0.88	12	0.17	232.00	2653.00	3450	20221213	-32.46	1962	20231023	18.76	3180	-26.73	20230104	1962	18.76	20231023	3450	-32.46	20221213	1962	18.76	20231023	0.33	N	017180	500	169 억	216219	N	N	1	N	N
137	20231108	090306	57	100.00	KOSPI	의약품	N	N	N	N	N	2305	5	2	0.22	22218600	9628	1.08	2300	2320	2300	2990	1610	2300	2307.89	0.64	1210	2563	2431	2313	2181	2063	2497	2247	170	690	500	1560	5	1	33953454	783	9.94	0.87	12	0.03	232.00	2653.00	3450	20221213	-33.19	1962	20231023	17.48	3180	-27.52	20230104	1962	17.48	20231023	3450	-33.19	20221213	1962	17.48	20231023	0.33	N	017180	500	169 억	216219	N	N	1	N	N
138	20231107	160307	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	80	2	3.60	2062808595	884840	807.36	2235	2445	2195	2885	1555	2220	2331.34	0.84	-74089	2263	2241	2208	2186	2153	2225	2170	170	665	500	1500	5	1	33953454	781	9.91	0.87	12	2.61	232.00	2653.00	3450	20221213	-33.33	1962	20231023	17.23	3180	-27.67	20230104	1962	17.23	20231023	3450	-33.33	20221213	1962	17.23	20231023	0.33	N	017180	500	169 억	285286	N	N	1	N	N
139	20231107	150308	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	75	2	3.38	2009177595	861461	786.03	2235	2445	2195	2885	1555	2220	2332.29	0.84	-76612	2263	2241	2208	2186	2153	2225	2170	170	665	500	1500	5	1	33953454	779	9.89	0.87	12	2.54	232.00	2653.00	3450	20221213	-33.48	1962	20231023	16.97	3180	-27.83	20230104	1962	16.97	20231023	3450	-33.48	20221213	1962	16.97	20231023	0.33	N	017180	500	169 억	285286	N	N	3	N	N
140	20231107	140310	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	90	2	4.05	1913948995	820004	748.20	2235	2445	2195	2885	1555	2220	2334.07	0.84	-82879	2263	2241	2208	2186	2153	2225	2170	170	665	500	1500	5	1	33953454	784	9.96	0.87	12	2.42	232.00	2653.00	3450	20221213	-33.04	1962	20231023	17.74	3180	-27.36	20230104	1962	17.74	20231023	3450	-33.04	20221213	1962	17.74	20231023	0.33	N	017180	500	169 억	285286	N	N	3	N	N
141	20231107	130308	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	65	2	2.93	1764358490	755015	688.90	2235	2445	2195	2885	1555	2220	2336.85	0.84	-91705	2263	2241	2208	2186	2153	2225	2170	170	665	500	1500	5	1	33953454	776	9.85	0.86	12	2.22	232.00	2653.00	3450	20221213	-33.77	1962	20231023	16.46	3180	-28.14	20230104	1962	16.46	20231023	3450	-33.77	20221213	1962	16.46	20231023	0.33	N	017180	500	169 억	285286	N	N	3	N	N
142	20231107	120306	57	100.00	KOSPI	의약품	N	N	N	N	N	2315	95	2	4.28	1356913135	577857	527.26	2235	2445	2195	2885	1555	2220	2348.18	0.84	-88107	2263	2241	2208	2186	2153	2225	2170	170	665	500	1500	5	1	33953454	786	9.98	0.87	12	1.70	232.00	2653.00	3450	20221213	-32.90	1962	20231023	17.99	3180	-27.20	20230104	1962	17.99	20231023	3450	-32.90	20221213	1962	17.99	20231023	0.33	N	017180	500	169 억	285286	N	N	3	N	N
143	20231107	110306	57	100.00	KOSPI	의약품	N	N	N	N	N	2275	55	2	2.48	244773220	108641	99.13	2235	2300	2195	2885	1555	2220	2253.05	0.84	-6271	2263	2241	2208	2186	2153	2225	2170	170	665	500	1500	5	1	33953454	772	9.81	0.86	12	0.32	232.00	2653.00	3450	20221213	-34.06	1962	20231023	15.95	3180	-28.46	20230104	1962	15.95	20231023	3450	-34.06	20221213	1962	15.95	20231023	0.33	N	017180	500	169 억	285286	N	N	3	N	N
144	20231107	100310	57	100.00	KOSPI	의약품	N	N	N	N	N	2265	45	2	2.03	177541075	78933	72.02	2235	2300	2195	2885	1555	2220	2249.26	0.84	-12222	2263	2241	2208	2186	2153	2225	2170	170	665	500	1500	5	1	33953454	769	9.76	0.85	12	0.23	232.00	2653.00	3450	20221213	-34.35	1962	20231023	15.44	3180	-28.77	20230104	1962	15.44	20231023	3450	-34.35	20221213	1962	15.44	20231023	0.33	N	017180	500	169 억	285286	N	N	3	N	N
145	20231107	090303	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	5	2	0.23	24599160	11059	10.09	2235	2235	2210	2885	1555	2220	2224.36	0.84	-7881	2263	2241	2208	2186	2153	2225	2170	170	665	500	1500	5	1	33953454	755	9.59	0.84	12	0.03	232.00	2653.00	3450	20221213	-35.51	1962	20231023	13.40	3180	-30.03	20230104	1962	13.40	20231023	3450	-35.51	20221213	1962	13.40	20231023	0.33	N	017180	500	169 억	285286	N	N	3	N	N
146	20231106	160301	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	15	2	0.68	237379095	107845	131.35	2225	2230	2175	2865	1545	2205	2201.11	0.74	33617	2258	2231	2203	2176	2148	2217	2162	170	660	500	1490	5	1	33953454	754	9.57	0.84	12	0.32	232.00	2653.00	3450	20221213	-35.65	1962	20231023	13.15	3180	-30.19	20230104	1962	13.15	20231023	3450	-35.65	20221213	1962	13.15	20231023	0.33	N	017180	500	169 억	251420	N	N	3	N	N
147	20231106	150303	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	15	2	0.68	215305920	97877	119.21	2225	2230	2175	2865	1545	2205	2199.76	0.74	32589	2258	2231	2203	2176	2148	2217	2162	170	660	500	1490	5	1	33953454	754	9.57	0.84	12	0.29	232.00	2653.00	3450	20221213	-35.65	1962	20231023	13.15	3180	-30.19	20230104	1962	13.15	20231023	3450	-35.65	20221213	1962	13.15	20231023	0.33	N	017180	500	169 억	251420	N	N	0	N	N
148	20231106	140301	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	10	2	0.45	196869400	89534	109.05	2225	2230	2175	2865	1545	2205	2198.82	0.74	29458	2258	2231	2203	2176	2148	2217	2162	170	660	500	1490	5	1	33953454	752	9.55	0.83	12	0.26	232.00	2653.00	3450	20221213	-35.80	1962	20231023	12.90	3180	-30.35	20230104	1962	12.90	20231023	3450	-35.80	20221213	1962	12.90	20231023	0.33	N	017180	500	169 억	251420	N	N	0	N	N
149	20231106	130304	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	5	2	0.23	182339755	82962	101.05	2225	2230	2175	2865	1545	2205	2197.87	0.74	29264	2258	2231	2203	2176	2148	2217	2162	170	660	500	1490	5	1	33953454	750	9.53	0.83	12	0.24	232.00	2653.00	3450	20221213	-35.94	1962	20231023	12.64	3180	-30.50	20230104	1962	12.64	20231023	3450	-35.94	20221213	1962	12.64	20231023	0.33	N	017180	500	169 억	251420	N	N	0	N	N
150	20231106	120304	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	5	2	0.23	161960460	73737	89.81	2225	2230	2175	2865	1545	2205	2196.46	0.74	27282	2258	2231	2203	2176	2148	2217	2162	170	660	500	1490	5	1	33953454	750	9.53	0.83	12	0.22	232.00	2653.00	3450	20221213	-35.94	1962	20231023	12.64	3180	-30.50	20230104	1962	12.64	20231023	3450	-35.94	20221213	1962	12.64	20231023	0.33	N	017180	500	169 억	251420	N	N	0	N	N
151	20231106	110304	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	-5	5	-0.23	148392670	67573	82.30	2225	2230	2175	2865	1545	2205	2196.03	0.74	27197	2258	2231	2203	2176	2148	2217	2162	170	660	500	1490	5	1	33953454	747	9.48	0.83	12	0.20	232.00	2653.00	3450	20221213	-36.23	1962	20231023	12.13	3180	-30.82	20230104	1962	12.13	20231023	3450	-36.23	20221213	1962	12.13	20231023	0.33	N	017180	500	169 억	251420	N	N	0	N	N
152	20231106	100250	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	5	2	0.23	116108975	52920	64.46	2225	2230	2175	2865	1545	2205	2194.05	0.74	25472	2258	2231	2203	2176	2148	2217	2162	170	660	500	1490	5	1	33953454	750	9.53	0.83	12	0.16	232.00	2653.00	3450	20221213	-35.94	1962	20231023	12.64	3180	-30.50	20230104	1962	12.64	20231023	3450	-35.94	20221213	1962	12.64	20231023	0.33	N	017180	500	169 억	251420	N	N	0	N	N
153	20231106	090304	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	20	2	0.91	5495820	2473	3.01	2225	2225	2210	2865	1545	2205	2222.33	0.74	-389	2258	2231	2203	2176	2148	2217	2162	170	660	500	1490	5	1	33953454	755	9.59	0.84	12	0.01	232.00	2653.00	3450	20221213	-35.51	1962	20231023	13.40	3180	-30.03	20230104	1962	13.40	20231023	3450	-35.51	20221213	1962	13.40	20231023	0.33	N	017180	500	169 억	251420	N	N	0	N	N
154	20231103	160259	57	100.00	KOSPI	의약품	N	N	N	N	N	2205	5	2	0.23	174295595	79174	55.57	2225	2230	2175	2860	1540	2200	2201.40	0.71	8847	2276	2237	2211	2172	2146	2225	2160	170	660	500	1490	5	1	33953454	749	9.50	0.83	12	0.23	232.00	2653.00	3450	20221213	-36.09	1962	20231023	12.39	3180	-30.66	20230104	1962	12.39	20231023	3450	-36.09	20221213	1962	12.39	20231023	0.33	N	017180	500	169 억	241755	N	N	0	N	N
155	20231103	150300	57	100.00	KOSPI	의약품	N	N	N	N	N	2230	30	2	1.36	167785000	76237	53.51	2225	2230	2175	2860	1540	2200	2200.83	0.71	9351	2276	2237	2211	2172	2146	2225	2160	170	660	500	1490	5	1	33953454	757	9.61	0.84	12	0.22	232.00	2653.00	3450	20221213	-35.36	1962	20231023	13.66	3180	-29.87	20230104	1962	13.66	20231023	3450	-35.36	20221213	1962	13.66	20231023	0.33	N	017180	500	169 억	241755	N	N	0	N	N
156	20231103	140301	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	0	3	0.00	122149650	55634	39.05	2225	2225	2175	2860	1540	2200	2195.59	0.71	11172	2276	2237	2211	2172	2146	2225	2160	170	660	500	1490	5	1	33953454	747	9.48	0.83	12	0.16	232.00	2653.00	3450	20221213	-36.23	1962	20231023	12.13	3180	-30.82	20230104	1962	12.13	20231023	3450	-36.23	20221213	1962	12.13	20231023	0.33	N	017180	500	169 억	241755	N	N	0	N	N
157	20231103	130259	57	100.00	KOSPI	의약품	N	N	N	N	N	2195	-5	5	-0.23	110057505	50121	35.18	2225	2225	2175	2860	1540	2200	2195.84	0.71	7882	2276	2237	2211	2172	2146	2225	2160	170	660	500	1490	5	1	33953454	745	9.46	0.83	12	0.15	232.00	2653.00	3450	20221213	-36.38	1962	20231023	11.88	3180	-30.97	20230104	1962	11.88	20231023	3450	-36.38	20221213	1962	11.88	20231023	0.33	N	017180	500	169 억	241755	N	N	0	N	N
158	20231103	120258	57	100.00	KOSPI	의약품	N	N	N	N	N	2205	5	2	0.23	90517855	41245	28.95	2225	2225	2175	2860	1540	2200	2194.64	0.71	3538	2276	2237	2211	2172	2146	2225	2160	170	660	500	1490	5	1	33953454	749	9.50	0.83	12	0.12	232.00	2653.00	3450	20221213	-36.09	1962	20231023	12.39	3180	-30.66	20230104	1962	12.39	20231023	3450	-36.09	20221213	1962	12.39	20231023	0.33	N	017180	500	169 억	241755	N	N	0	N	N
159	20231103	110302	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	10	2	0.45	75901805	34607	24.29	2225	2225	2175	2860	1540	2200	2193.25	0.71	922	2276	2237	2211	2172	2146	2225	2160	170	660	500	1490	5	1	33953454	750	9.53	0.83	12	0.10	232.00	2653.00	3450	20221213	-35.94	1962	20231023	12.64	3180	-30.50	20230104	1962	12.64	20231023	3450	-35.94	20221213	1962	12.64	20231023	0.33	N	017180	500	169 억	241755	N	N	0	N	N
160	20231103	100257	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	0	3	0.00	59439010	27129	19.04	2225	2225	2175	2860	1540	2200	2190.98	0.71	-1630	2276	2237	2211	2172	2146	2225	2160	170	660	500	1490	5	1	33953454	747	9.48	0.83	12	0.08	232.00	2653.00	3450	20221213	-36.23	1962	20231023	12.13	3180	-30.82	20230104	1962	12.13	20231023	3450	-36.23	20221213	1962	12.13	20231023	0.33	N	017180	500	169 억	241755	N	N	0	N	N
161	20231103	090258	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	0	3	0.00	5991790	2721	1.91	2225	2225	2195	2860	1540	2200	2202.05	0.71	-2140	2276	2237	2211	2172	2146	2225	2160	170	660	500	1490	5	1	33953454	747	9.48	0.83	12	0.01	232.00	2653.00	3450	20221213	-36.23	1962	20231023	12.13	3180	-30.82	20230104	1962	12.13	20231023	3450	-36.23	20221213	1962	12.13	20231023	0.33	N	017180	500	169 억	241755	N	N	0	N	N
162	20231102	160257	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	-25	5	-1.12	313605630	141841	100.99	2240	2250	2185	2890	1560	2225	2210.97	0.62	28902	2255	2240	2210	2195	2165	2247	2202	170	665	500	1510	5	1	33953454	747	9.48	0.83	12	0.42	232.00	2653.00	3450	20221213	-36.23	1962	20231023	12.13	3180	-30.82	20230104	1962	12.13	20231023	3450	-36.23	20221213	1962	12.13	20231023	0.31	N	017180	500	169 억	211148	N	N	0	N	N
163	20231102	150301	57	100.00	KOSPI	의약품	N	N	N	N	N	2205	-20	5	-0.90	296370685	133984	95.39	2240	2250	2185	2890	1560	2225	2211.99	0.62	27697	2255	2240	2210	2195	2165	2247	2202	170	665	500	1510	5	1	33953454	749	9.50	0.83	12	0.39	232.00	2653.00	3450	20221213	-36.09	1962	20231023	12.39	3180	-30.66	20230104	1962	12.39	20231023	3450	-36.09	20221213	1962	12.39	20231023	0.31	N	017180	500	169 억	211148	N	N	0	N	N
164	20231102	140257	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	-5	5	-0.22	189301920	85241	60.69	2240	2250	2205	2890	1560	2225	2220.78	0.62	11	2255	2240	2210	2195	2165	2247	2202	170	665	500	1510	5	1	33953454	754	9.57	0.84	12	0.25	232.00	2653.00	3450	20221213	-35.65	1962	20231023	13.15	3180	-30.19	20230104	1962	13.15	20231023	3450	-35.65	20221213	1962	13.15	20231023	0.31	N	017180	500	169 억	211148	N	N	0	N	N
165	20231102	130258	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	-10	5	-0.45	159768305	71889	51.18	2240	2250	2205	2890	1560	2225	2222.43	0.62	185	2255	2240	2210	2195	2165	2247	2202	170	665	500	1510	5	1	33953454	752	9.55	0.83	12	0.21	232.00	2653.00	3450	20221213	-35.80	1962	20231023	12.90	3180	-30.35	20230104	1962	12.90	20231023	3450	-35.80	20221213	1962	12.90	20231023	0.31	N	017180	500	169 억	211148	N	N	0	N	N
166	20231102	120255	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	0	3	0.00	147754170	66476	47.33	2240	2250	2205	2890	1560	2225	2222.67	0.62	250	2255	2240	2210	2195	2165	2247	2202	170	665	500	1510	5	1	33953454	755	9.59	0.84	12	0.20	232.00	2653.00	3450	20221213	-35.51	1962	20231023	13.40	3180	-30.03	20230104	1962	13.40	20231023	3450	-35.51	20221213	1962	13.40	20231023	0.31	N	017180	500	169 억	211148	N	N	0	N	N
167	20231102	110256	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	-5	5	-0.22	139644670	62834	44.74	2240	2250	2205	2890	1560	2225	2222.44	0.62	384	2255	2240	2210	2195	2165	2247	2202	170	665	500	1510	5	1	33953454	754	9.57	0.84	12	0.19	232.00	2653.00	3450	20221213	-35.65	1962	20231023	13.15	3180	-30.19	20230104	1962	13.15	20231023	3450	-35.65	20221213	1962	13.15	20231023	0.31	N	017180	500	169 억	211148	N	N	0	N	N
168	20231102	100256	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	-10	5	-0.45	116604590	52430	37.33	2240	2250	2205	2890	1560	2225	2224.01	0.62	266	2255	2240	2210	2195	2165	2247	2202	170	665	500	1510	5	1	33953454	752	9.55	0.83	12	0.15	232.00	2653.00	3450	20221213	-35.80	1962	20231023	12.90	3180	-30.35	20230104	1962	12.90	20231023	3450	-35.80	20221213	1962	12.90	20231023	0.31	N	017180	500	169 억	211148	N	N	0	N	N
169	20231102	090300	57	100.00	KOSPI	의약품	N	N	N	N	N	2230	5	2	0.22	23452850	10516	7.49	2240	2240	2225	2890	1560	2225	2230.21	0.62	2147	2255	2240	2210	2195	2165	2247	2202	170	665	500	1510	5	1	33953454	757	9.61	0.84	12	0.03	232.00	2653.00	3450	20221213	-35.36	1962	20231023	13.66	3180	-29.87	20230104	1962	13.66	20231023	3450	-35.36	20221213	1962	13.66	20231023	0.31	N	017180	500	169 억	211148	N	N	0	N	N
170	20231101	160257	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	30	2	1.37	307257710	139506	91.90	2195	2225	2180	2850	1540	2195	2202.46	0.61	931	2291	2242	2191	2142	2091	2267	2167	170	655	500	1490	5	1	33953454	755	9.59	0.84	12	0.41	232.00	2653.00	3450	20221213	-35.51	1962	20231023	13.40	3180	-30.03	20230104	1962	13.40	20231023	3450	-35.51	20221213	1962	13.40	20231023	0.29	N	017180	500	169 억	208789	N	N	0	N	N
171	20231101	150256	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	5	2	0.23	274965885	124964	82.32	2195	2225	2180	2850	1540	2195	2200.36	0.61	2784	2291	2242	2191	2142	2091	2267	2167	170	655	500	1490	5	1	33953454	747	9.48	0.83	12	0.37	232.00	2653.00	3450	20221213	-36.23	1962	20231023	12.13	3180	-30.82	20230104	1962	12.13	20231023	3450	-36.23	20221213	1962	12.13	20231023	0.29	N	017180	500	169 억	208789	N	N	0	N	N
172	20231101	140253	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	25	2	1.14	242491905	110284	72.65	2195	2220	2180	2850	1540	2195	2198.79	0.61	8803	2291	2242	2191	2142	2091	2267	2167	170	655	500	1490	5	1	33953454	754	9.57	0.84	12	0.32	232.00	2653.00	3450	20221213	-35.65	1962	20231023	13.15	3180	-30.19	20230104	1962	13.15	20231023	3450	-35.65	20221213	1962	13.15	20231023	0.29	N	017180	500	169 억	208789	N	N	0	N	N
173	20231101	130256	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	-15	5	-0.68	198209465	90153	59.39	2195	2220	2180	2850	1540	2195	2198.59	0.61	12769	2291	2242	2191	2142	2091	2267	2167	170	655	500	1490	5	1	33953454	740	9.40	0.82	12	0.27	232.00	2653.00	3450	20221213	-36.81	1962	20231023	11.11	3180	-31.45	20230104	1962	11.11	20231023	3450	-36.81	20221213	1962	11.11	20231023	0.29	N	017180	500	169 억	208789	N	N	0	N	N
174	20231101	120300	57	100.00	KOSPI	의약품	N	N	N	N	N	2185	-10	5	-0.46	181749155	82628	54.43	2195	2220	2180	2850	1540	2195	2199.61	0.61	13503	2291	2242	2191	2142	2091	2267	2167	170	655	500	1490	5	1	33953454	742	9.42	0.82	12	0.24	232.00	2653.00	3450	20221213	-36.67	1962	20231023	11.37	3180	-31.29	20230104	1962	11.37	20231023	3450	-36.67	20221213	1962	11.37	20231023	0.29	N	017180	500	169 억	208789	N	N	0	N	N
175	20231101	110302	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	5	2	0.23	153788530	69864	46.03	2195	2220	2180	2850	1540	2195	2201.26	0.61	15786	2291	2242	2191	2142	2091	2267	2167	170	655	500	1490	5	1	33953454	747	9.48	0.83	12	0.21	232.00	2653.00	3450	20221213	-36.23	1962	20231023	12.13	3180	-30.82	20230104	1962	12.13	20231023	3450	-36.23	20221213	1962	12.13	20231023	0.29	N	017180	500	169 억	208789	N	N	0	N	N
176	20231101	100259	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	5	2	0.23	88250975	40167	26.46	2195	2210	2180	2850	1540	2195	2197.10	0.61	7756	2291	2242	2191	2142	2091	2267	2167	170	655	500	1490	5	1	33953454	747	9.48	0.83	12	0.12	232.00	2653.00	3450	20221213	-36.23	1962	20231023	12.13	3180	-30.82	20230104	1962	12.13	20231023	3450	-36.23	20221213	1962	12.13	20231023	0.29	N	017180	500	169 억	208789	N	N	0	N	N
177	20231101	090300	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	-15	5	-0.68	3451070	1573	1.04	2195	2195	2180	2850	1540	2195	2193.94	0.61	0	2291	2242	2191	2142	2091	2267	2167	170	655	500	1490	5	1	33953454	740	9.40	0.82	12	0.00	232.00	2653.00	3450	20221213	-36.81	1962	20231023	11.11	3180	-31.45	20230104	1962	11.11	20231023	3450	-36.81	20221213	1962	11.11	20231023	0.29	N	017180	500	169 억	208789	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History