KissMeData/063160/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

78 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	160620	57	100.00	KOSPI	의약품	N	N	N	N	N	20850	50	2	0.24	88597550	4263	41.86	20800	21050	20700	27000	14600	20800	20782.91	1.35	-398	21533	21166	20983	20616	20433	21075	20525	137	6200	2500	14970	50	1	5485962	1144	-6.85	0.77	12	0.08	-3045.00	26941.00	31200	20230303	-33.17	19050	20231024	9.45	31200	-33.17	20230303	19050	9.45	20231024	31200	-33.17	20230303	19050	9.45	20231024	1.27	N	063160	2500	137 억	74294	N	N	0	N	N
3	20231130	150621	57	100.00	KOSPI	의약품	N	N	N	N	N	20750	-50	5	-0.24	85078100	4094	40.20	20800	21050	20700	27000	14600	20800	20781.17	1.35	-398	21533	21166	20983	20616	20433	21075	20525	137	6200	2500	14970	50	1	5485962	1138	-6.81	0.77	12	0.07	-3045.00	26941.00	31200	20230303	-33.49	19050	20231024	8.92	31200	-33.49	20230303	19050	8.92	20231024	31200	-33.49	20230303	19050	8.92	20231024	1.27	N	063160	2500	137 억	74294	N	N	0	N	N
4	20231130	140617	57	100.00	KOSPI	의약품	N	N	N	N	N	20700	-100	5	-0.48	69393250	3339	32.78	20800	21050	20700	27000	14600	20800	20782.64	1.35	-176	21533	21166	20983	20616	20433	21075	20525	137	6200	2500	14970	50	1	5485962	1136	-6.80	0.77	12	0.06	-3045.00	26941.00	31200	20230303	-33.65	19050	20231024	8.66	31200	-33.65	20230303	19050	8.66	20231024	31200	-33.65	20230303	19050	8.66	20231024	1.27	N	063160	2500	137 억	74294	N	N	0	N	N
5	20231130	130616	57	100.00	KOSPI	의약품	N	N	N	N	N	20800	0	3	0.00	44025300	2115	20.77	20800	21050	20700	27000	14600	20800	20815.74	1.35	-147	21533	21166	20983	20616	20433	21075	20525	137	6200	2500	14970	50	1	5485962	1141	-6.83	0.77	12	0.04	-3045.00	26941.00	31200	20230303	-33.33	19050	20231024	9.19	31200	-33.33	20230303	19050	9.19	20231024	31200	-33.33	20230303	19050	9.19	20231024	1.27	N	063160	2500	137 억	74294	N	N	0	N	N
6	20231130	120626	57	100.00	KOSPI	의약품	N	N	N	N	N	20800	0	3	0.00	31479100	1511	14.84	20800	21050	20750	27000	14600	20800	20833.29	1.35	5	21533	21166	20983	20616	20433	21075	20525	137	6200	2500	14970	50	1	5485962	1141	-6.83	0.77	12	0.03	-3045.00	26941.00	31200	20230303	-33.33	19050	20231024	9.19	31200	-33.33	20230303	19050	9.19	20231024	31200	-33.33	20230303	19050	9.19	20231024	1.27	N	063160	2500	137 억	74294	N	N	0	N	N
7	20231130	110620	57	100.00	KOSPI	의약품	N	N	N	N	N	20950	150	2	0.72	26806500	1287	12.64	20800	21050	20750	27000	14600	20800	20828.67	1.35	152	21533	21166	20983	20616	20433	21075	20525	137	6200	2500	14970	50	1	5485962	1149	-6.88	0.78	12	0.02	-3045.00	26941.00	31200	20230303	-32.85	19050	20231024	9.97	31200	-32.85	20230303	19050	9.97	20231024	31200	-32.85	20230303	19050	9.97	20231024	1.27	N	063160	2500	137 억	74294	N	N	0	N	N
8	20231130	100615	57	100.00	KOSPI	의약품	N	N	N	N	N	20950	150	2	0.72	25657150	1232	12.10	20800	21050	20750	27000	14600	20800	20825.61	1.35	158	21533	21166	20983	20616	20433	21075	20525	137	6200	2500	14970	50	1	5485962	1149	-6.88	0.78	12	0.02	-3045.00	26941.00	31200	20230303	-32.85	19050	20231024	9.97	31200	-32.85	20230303	19050	9.97	20231024	31200	-32.85	20230303	19050	9.97	20231024	1.27	N	063160	2500	137 억	74294	N	N	0	N	N
9	20231130	090617	57	100.00	KOSPI	의약품	N	N	N	N	N	20950	150	2	0.72	2916150	140	1.37	20800	21050	20800	27000	14600	20800	20829.64	1.35	-17	21533	21166	20983	20616	20433	21075	20525	137	6200	2500	14970	50	1	5485962	1149	-6.88	0.78	12	0.00	-3045.00	26941.00	31200	20230303	-32.85	19050	20231024	9.97	31200	-32.85	20230303	19050	9.97	20231024	31200	-32.85	20230303	19050	9.97	20231024	1.27	N	063160	2500	137 억	74294	N	N	0	N	N
10	20231129	160614	57	100.00	KOSPI	의약품	N	N	N	N	N	20800	-500	5	-2.35	213618900	10165	188.35	21350	21350	20800	27650	14950	21300	21015.37	1.39	-1643	21600	21450	21300	21150	21000	21450	21150	137	6350	2500	15330	50	1	5485962	1141	-6.83	0.77	12	0.19	-3045.00	26941.00	31200	20230303	-33.33	19050	20231024	9.19	31200	-33.33	20230303	19050	9.19	20231024	31200	-33.33	20230303	19050	9.19	20231024	1.26	N	063160	2500	137 억	76268	N	N	0	N	N
11	20231129	150618	57	100.00	KOSPI	의약품	N	N	N	N	N	20800	-500	5	-2.35	184219300	8755	162.22	21350	21350	20800	27650	14950	21300	21041.61	1.39	-892	21600	21450	21300	21150	21000	21450	21150	137	6350	2500	15330	50	1	5485962	1141	-6.83	0.77	12	0.16	-3045.00	26941.00	31200	20230303	-33.33	19050	20231024	9.19	31200	-33.33	20230303	19050	9.19	20231024	31200	-33.33	20230303	19050	9.19	20231024	1.26	N	063160	2500	137 억	76268	N	N	0	N	N
12	20231129	140615	57	100.00	KOSPI	의약품	N	N	N	N	N	21100	-200	5	-0.94	79744600	3773	69.91	21350	21350	21050	27650	14950	21300	21135.60	1.39	-72	21600	21450	21300	21150	21000	21450	21150	137	6350	2500	15330	50	1	5485962	1158	-6.93	0.78	12	0.07	-3045.00	26941.00	31200	20230303	-32.37	19050	20231024	10.76	31200	-32.37	20230303	19050	10.76	20231024	31200	-32.37	20230303	19050	10.76	20231024	1.26	N	063160	2500	137 억	76268	N	N	0	N	N
13	20231129	130618	57	100.00	KOSPI	의약품	N	N	N	N	N	21150	-150	5	-0.70	67936600	3216	59.59	21350	21350	21050	27650	14950	21300	21124.56	1.39	179	21600	21450	21300	21150	21000	21450	21150	137	6350	2500	15330	50	1	5485962	1160	-6.95	0.79	12	0.06	-3045.00	26941.00	31200	20230303	-32.21	19050	20231024	11.02	31200	-32.21	20230303	19050	11.02	20231024	31200	-32.21	20230303	19050	11.02	20231024	1.26	N	063160	2500	137 억	76268	N	N	0	N	N
14	20231129	120617	57	100.00	KOSPI	의약품	N	N	N	N	N	21050	-250	5	-1.17	63609600	3011	55.79	21350	21350	21050	27650	14950	21300	21125.74	1.39	184	21600	21450	21300	21150	21000	21450	21150	137	6350	2500	15330	50	1	5485962	1155	-6.91	0.78	12	0.05	-3045.00	26941.00	31200	20230303	-32.53	19050	20231024	10.50	31200	-32.53	20230303	19050	10.50	20231024	31200	-32.53	20230303	19050	10.50	20231024	1.26	N	063160	2500	137 억	76268	N	N	0	N	N
15	20231129	110618	57	100.00	KOSPI	의약품	N	N	N	N	N	21200	-100	5	-0.47	43451400	2056	38.10	21350	21350	21050	27650	14950	21300	21133.95	1.39	45	21600	21450	21300	21150	21000	21450	21150	137	6350	2500	15330	50	1	5485962	1163	-6.96	0.79	12	0.04	-3045.00	26941.00	31200	20230303	-32.05	19050	20231024	11.29	31200	-32.05	20230303	19050	11.29	20231024	31200	-32.05	20230303	19050	11.29	20231024	1.26	N	063160	2500	137 억	76268	N	N	0	N	N
16	20231129	100617	57	100.00	KOSPI	의약품	N	N	N	N	N	21100	-200	5	-0.94	39535550	1871	34.67	21350	21350	21050	27650	14950	21300	21130.71	1.39	57	21600	21450	21300	21150	21000	21450	21150	137	6350	2500	15330	50	1	5485962	1158	-6.93	0.78	12	0.03	-3045.00	26941.00	31200	20230303	-32.37	19050	20231024	10.76	31200	-32.37	20230303	19050	10.76	20231024	31200	-32.37	20230303	19050	10.76	20231024	1.26	N	063160	2500	137 억	76268	N	N	0	N	N
17	20231129	090613	57	100.00	KOSPI	의약품	N	N	N	N	N	21300	0	3	0.00	2999450	141	2.61	21350	21350	21150	27650	14950	21300	21272.70	1.39	-6	21600	21450	21300	21150	21000	21450	21150	137	6350	2500	15330	50	1	5485962	1169	-7.00	0.79	12	0.00	-3045.00	26941.00	31200	20230303	-31.73	19050	20231024	11.81	31200	-31.73	20230303	19050	11.81	20231024	31200	-31.73	20230303	19050	11.81	20231024	1.26	N	063160	2500	137 억	76268	N	N	0	N	N
18	20231128	160615	57	100.00	KOSPI	의약품	N	N	N	N	N	21300	0	3	0.00	113788400	5357	96.51	21300	21450	21150	27650	14950	21300	21240.82	1.40	-398	21566	21432	21316	21182	21066	21375	21125	137	6350	2500	15330	50	1	5485962	1169	-7.00	0.79	12	0.10	-3045.00	26941.00	31200	20230303	-31.73	19050	20231024	11.81	31200	-31.73	20230303	19050	11.81	20231024	31200	-31.73	20230303	19050	11.81	20231024	1.26	N	063160	2500	137 억	76674	N	N	1	N	N
19	20231128	150536	57	100.00	KOSPI	의약품	N	N	N	N	N	21350	50	2	0.23	100625100	4739	85.37	21300	21450	21150	27650	14950	21300	21233.40	1.40	-506	21566	21432	21316	21182	21066	21375	21125	137	6350	2500	15330	50	1	5485962	1171	-7.01	0.79	12	0.09	-3045.00	26941.00	31200	20230303	-31.57	19050	20231024	12.07	31200	-31.57	20230303	19050	12.07	20231024	31200	-31.57	20230303	19050	12.07	20231024	1.26	N	063160	2500	137 억	76674	N	N	1	N	N
20	20231128	140615	57	100.00	KOSPI	의약품	N	N	N	N	N	21300	0	3	0.00	89260350	4206	75.77	21300	21450	21150	27650	14950	21300	21222.15	1.40	-205	21566	21432	21316	21182	21066	21375	21125	137	6350	2500	15330	50	1	5485962	1169	-7.00	0.79	12	0.08	-3045.00	26941.00	31200	20230303	-31.73	19050	20231024	11.81	31200	-31.73	20230303	19050	11.81	20231024	31200	-31.73	20230303	19050	11.81	20231024	1.26	N	063160	2500	137 억	76674	N	N	1	N	N
21	20231128	130611	57	100.00	KOSPI	의약품	N	N	N	N	N	21200	-100	5	-0.47	66443750	3133	56.44	21300	21450	21150	27650	14950	21300	21207.71	1.40	-519	21566	21432	21316	21182	21066	21375	21125	137	6350	2500	15330	50	1	5485962	1163	-6.96	0.79	12	0.06	-3045.00	26941.00	31200	20230303	-32.05	19050	20231024	11.29	31200	-32.05	20230303	19050	11.29	20231024	31200	-32.05	20230303	19050	11.29	20231024	1.26	N	063160	2500	137 억	76674	N	N	1	N	N
22	20231128	120613	57	100.00	KOSPI	의약품	N	N	N	N	N	21150	-150	5	-0.70	61017150	2877	51.83	21300	21450	21150	27650	14950	21300	21208.60	1.40	-488	21566	21432	21316	21182	21066	21375	21125	137	6350	2500	15330	50	1	5485962	1160	-6.95	0.79	12	0.05	-3045.00	26941.00	31200	20230303	-32.21	19050	20231024	11.02	31200	-32.21	20230303	19050	11.02	20231024	31200	-32.21	20230303	19050	11.02	20231024	1.26	N	063160	2500	137 억	76674	N	N	1	N	N
23	20231128	110612	57	100.00	KOSPI	의약품	N	N	N	N	N	21250	-50	5	-0.23	51844700	2444	44.03	21300	21450	21150	27650	14950	21300	21213.05	1.40	-475	21566	21432	21316	21182	21066	21375	21125	137	6350	2500	15330	50	1	5485962	1166	-6.98	0.79	12	0.04	-3045.00	26941.00	31200	20230303	-31.89	19050	20231024	11.55	31200	-31.89	20230303	19050	11.55	20231024	31200	-31.89	20230303	19050	11.55	20231024	1.26	N	063160	2500	137 억	76674	N	N	1	N	N
24	20231128	100612	57	100.00	KOSPI	의약품	N	N	N	N	N	21250	-50	5	-0.23	21655800	1020	18.38	21300	21450	21150	27650	14950	21300	21231.18	1.40	-348	21566	21432	21316	21182	21066	21375	21125	137	6350	2500	15330	50	1	5485962	1166	-6.98	0.79	12	0.02	-3045.00	26941.00	31200	20230303	-31.89	19050	20231024	11.55	31200	-31.89	20230303	19050	11.55	20231024	31200	-31.89	20230303	19050	11.55	20231024	1.26	N	063160	2500	137 억	76674	N	N	1	N	N
25	20231128	090611	57	100.00	KOSPI	의약품	N	N	N	N	N	21200	-100	5	-0.47	4460650	210	3.78	21300	21300	21200	27650	14950	21300	21241.19	1.40	45	21566	21432	21316	21182	21066	21375	21125	137	6350	2500	15330	50	1	5485962	1163	-6.96	0.79	12	0.00	-3045.00	26941.00	31200	20230303	-32.05	19050	20231024	11.29	31200	-32.05	20230303	19050	11.29	20231024	31200	-32.05	20230303	19050	11.29	20231024	1.26	N	063160	2500	137 억	76674	N	N	1	N	N
26	20231127	160610	57	100.00	KOSPI	의약품	N	N	N	N	N	21300	-50	5	-0.23	117498500	5516	69.92	21350	21450	21200	27750	14950	21350	21301.41	1.42	-1147	22116	21732	21516	21132	20916	21625	21025	137	6400	2500	15370	50	1	5485962	1169	-7.00	0.79	12	0.10	-3045.00	26941.00	31200	20230303	-31.73	19050	20231024	11.81	31200	-31.73	20230303	19050	11.81	20231024	31200	-31.73	20230303	19050	11.81	20231024	1.27	N	063160	2500	137 억	77821	N	N	1	N	N
27	20231127	150611	57	100.00	KOSPI	의약품	N	N	N	N	N	21300	-50	5	-0.23	108599250	5097	64.61	21350	21450	21200	27750	14950	21350	21306.50	1.42	-1078	22116	21732	21516	21132	20916	21625	21025	137	6400	2500	15370	50	1	5485962	1169	-7.00	0.79	12	0.09	-3045.00	26941.00	31200	20230303	-31.73	19050	20231024	11.81	31200	-31.73	20230303	19050	11.81	20231024	31200	-31.73	20230303	19050	11.81	20231024	1.27	N	063160	2500	137 억	77821	N	N	0	N	N
28	20231127	140615	57	100.00	KOSPI	의약품	N	N	N	N	N	21350	0	3	0.00	93545550	4389	55.63	21350	21450	21200	27750	14950	21350	21313.64	1.42	-559	22116	21732	21516	21132	20916	21625	21025	137	6400	2500	15370	50	1	5485962	1171	-7.01	0.79	12	0.08	-3045.00	26941.00	31200	20230303	-31.57	19050	20231024	12.07	31200	-31.57	20230303	19050	12.07	20231024	31200	-31.57	20230303	19050	12.07	20231024	1.27	N	063160	2500	137 억	77821	N	N	0	N	N
29	20231127	130613	57	100.00	KOSPI	의약품	N	N	N	N	N	21300	-50	5	-0.23	84608450	3968	50.30	21350	21450	21200	27750	14950	21350	21322.69	1.42	-547	22116	21732	21516	21132	20916	21625	21025	137	6400	2500	15370	50	1	5485962	1169	-7.00	0.79	12	0.07	-3045.00	26941.00	31200	20230303	-31.73	19050	20231024	11.81	31200	-31.73	20230303	19050	11.81	20231024	31200	-31.73	20230303	19050	11.81	20231024	1.27	N	063160	2500	137 억	77821	N	N	0	N	N
30	20231127	120613	57	100.00	KOSPI	의약품	N	N	N	N	N	21400	50	2	0.23	57922550	2717	34.44	21350	21450	21200	27750	14950	21350	21318.57	1.42	194	22116	21732	21516	21132	20916	21625	21025	137	6400	2500	15370	50	1	5485962	1174	-7.03	0.79	12	0.05	-3045.00	26941.00	31200	20230303	-31.41	19050	20231024	12.34	31200	-31.41	20230303	19050	12.34	20231024	31200	-31.41	20230303	19050	12.34	20231024	1.27	N	063160	2500	137 억	77821	N	N	0	N	N
31	20231127	110606	57	100.00	KOSPI	의약품	N	N	N	N	N	21400	50	2	0.23	50166950	2355	29.85	21350	21450	21200	27750	14950	21350	21302.31	1.42	257	22116	21732	21516	21132	20916	21625	21025	137	6400	2500	15370	50	1	5485962	1174	-7.03	0.79	12	0.04	-3045.00	26941.00	31200	20230303	-31.41	19050	20231024	12.34	31200	-31.41	20230303	19050	12.34	20231024	31200	-31.41	20230303	19050	12.34	20231024	1.27	N	063160	2500	137 억	77821	N	N	0	N	N
32	20231127	100605	57	100.00	KOSPI	의약품	N	N	N	N	N	21300	-50	5	-0.23	23733050	1116	14.15	21350	21350	21200	27750	14950	21350	21266.17	1.42	-207	22116	21732	21516	21132	20916	21625	21025	137	6400	2500	15370	50	1	5485962	1169	-7.00	0.79	12	0.02	-3045.00	26941.00	31200	20230303	-31.73	19050	20231024	11.81	31200	-31.73	20230303	19050	11.81	20231024	31200	-31.73	20230303	19050	11.81	20231024	1.27	N	063160	2500	137 억	77821	N	N	0	N	N
33	20231127	090607	57	100.00	KOSPI	의약품	N	N	N	N	N	21300	-50	5	-0.23	5831250	274	3.47	21350	21350	21200	27750	14950	21350	21281.93	1.42	-110	22116	21732	21516	21132	20916	21625	21025	137	6400	2500	15370	50	1	5485962	1169	-7.00	0.79	12	0.00	-3045.00	26941.00	31200	20230303	-31.73	19050	20231024	11.81	31200	-31.73	20230303	19050	11.81	20231024	31200	-31.73	20230303	19050	11.81	20231024	1.27	N	063160	2500	137 억	77821	N	N	0	N	N
34	20231124	160600	57	100.00	KOSPI	의약품	N	N	N	N	N	21350	-250	5	-1.16	169878250	7889	87.08	21650	21900	21300	28050	15150	21600	21534.38	1.44	-828	22133	21866	21533	21266	20933	22000	21400	137	6450	2500	15550	50	1	5485962	1171	-7.01	0.79	12	0.14	-3045.00	26941.00	31200	20230303	-31.57	19050	20231024	12.07	31200	-31.57	20230303	19050	12.07	20231024	31200	-31.57	20230303	19050	12.07	20231024	1.27	N	063160	2500	137 억	78801	N	N	0	N	N
35	20231124	150608	57	100.00	KOSPI	의약품	N	N	N	N	N	21450	-150	5	-0.69	147588400	6847	75.57	21650	21900	21300	28050	15150	21600	21555.19	1.44	-1013	22133	21866	21533	21266	20933	22000	21400	137	6450	2500	15550	50	1	5485962	1177	-7.04	0.80	12	0.12	-3045.00	26941.00	31200	20230303	-31.25	19050	20231024	12.60	31200	-31.25	20230303	19050	12.60	20231024	31200	-31.25	20230303	19050	12.60	20231024	1.27	N	063160	2500	137 억	78801	N	N	0	N	N
36	20231124	140609	57	100.00	KOSPI	의약품	N	N	N	N	N	21450	-150	5	-0.69	134917000	6257	69.06	21650	21900	21300	28050	15150	21600	21562.57	1.44	-1014	22133	21866	21533	21266	20933	22000	21400	137	6450	2500	15550	50	1	5485962	1177	-7.04	0.80	12	0.11	-3045.00	26941.00	31200	20230303	-31.25	19050	20231024	12.60	31200	-31.25	20230303	19050	12.60	20231024	31200	-31.25	20230303	19050	12.60	20231024	1.27	N	063160	2500	137 억	78801	N	N	0	N	N
37	20231124	130604	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	0	3	0.00	117297150	5440	60.04	21650	21900	21300	28050	15150	21600	21561.98	1.44	-924	22133	21866	21533	21266	20933	22000	21400	137	6450	2500	15550	50	1	5485962	1185	-7.09	0.80	12	0.10	-3045.00	26941.00	31200	20230303	-30.77	19050	20231024	13.39	31200	-30.77	20230303	19050	13.39	20231024	31200	-30.77	20230303	19050	13.39	20231024	1.27	N	063160	2500	137 억	78801	N	N	0	N	N
38	20231124	120609	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	0	3	0.00	72874950	3377	37.27	21650	21900	21450	28050	15150	21600	21579.79	1.44	-18	22133	21866	21533	21266	20933	22000	21400	137	6450	2500	15550	50	1	5485962	1185	-7.09	0.80	12	0.06	-3045.00	26941.00	31200	20230303	-30.77	19050	20231024	13.39	31200	-30.77	20230303	19050	13.39	20231024	31200	-30.77	20230303	19050	13.39	20231024	1.27	N	063160	2500	137 억	78801	N	N	0	N	N
39	20231124	110606	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	-100	5	-0.46	49501500	2290	25.28	21650	21900	21450	28050	15150	21600	21616.38	1.44	-503	22133	21866	21533	21266	20933	22000	21400	137	6450	2500	15550	50	1	5485962	1179	-7.06	0.80	12	0.04	-3045.00	26941.00	31200	20230303	-31.09	19050	20231024	12.86	31200	-31.09	20230303	19050	12.86	20231024	31200	-31.09	20230303	19050	12.86	20231024	1.27	N	063160	2500	137 억	78801	N	N	0	N	N
40	20231124	100605	57	100.00	KOSPI	의약품	N	N	N	N	N	21650	50	2	0.23	39935700	1846	20.38	21650	21900	21450	28050	15150	21600	21633.64	1.44	-425	22133	21866	21533	21266	20933	22000	21400	137	6450	2500	15550	50	1	5485962	1188	-7.11	0.80	12	0.03	-3045.00	26941.00	31200	20230303	-30.61	19050	20231024	13.65	31200	-30.61	20230303	19050	13.65	20231024	31200	-30.61	20230303	19050	13.65	20231024	1.27	N	063160	2500	137 억	78801	N	N	0	N	N
41	20231124	090605	57	100.00	KOSPI	의약품	N	N	N	N	N	21800	200	2	0.93	5369050	246	2.72	21650	21900	21650	28050	15150	21600	21825.41	1.44	-138	22133	21866	21533	21266	20933	22000	21400	137	6450	2500	15550	50	1	5485962	1196	-7.16	0.81	12	0.00	-3045.00	26941.00	31200	20230303	-30.13	19050	20231024	14.44	31200	-30.13	20230303	19050	14.44	20231024	31200	-30.13	20230303	19050	14.44	20231024	1.27	N	063160	2500	137 억	78801	N	N	0	N	N
42	20231123	160558	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	250	2	1.17	194374650	9049	101.05	21200	21800	21200	27750	14950	21350	21479.57	1.39	1173	22216	21782	21516	21082	20816	21650	20950	137	6400	2500	15370	50	1	5485962	1185	-7.09	0.80	12	0.16	-3045.00	26941.00	31200	20230303	-30.77	19050	20231024	13.39	31200	-30.77	20230303	19050	13.39	20231024	31200	-30.77	20230303	19050	13.39	20231024	1.33	N	063160	2500	137 억	76484	N	N	1	N	N
43	20231123	150619	57	100.00	KOSPI	의약품	N	N	N	N	N	21550	200	2	0.94	173134500	8065	90.06	21200	21800	21200	27750	14950	21350	21467.39	1.39	993	22216	21782	21516	21082	20816	21650	20950	137	6400	2500	15370	50	1	5485962	1182	-7.08	0.80	12	0.15	-3045.00	26941.00	31200	20230303	-30.93	19050	20231024	13.12	31200	-30.93	20230303	19050	13.12	20231024	31200	-30.93	20230303	19050	13.12	20231024	1.33	N	063160	2500	137 억	76484	N	N	1	N	N
44	20231123	140613	57	100.00	KOSPI	의약품	N	N	N	N	N	21550	200	2	0.94	128582950	6003	67.04	21200	21800	21200	27750	14950	21350	21419.78	1.39	885	22216	21782	21516	21082	20816	21650	20950	137	6400	2500	15370	50	1	5485962	1182	-7.08	0.80	12	0.11	-3045.00	26941.00	31200	20230303	-30.93	19050	20231024	13.12	31200	-30.93	20230303	19050	13.12	20231024	31200	-30.93	20230303	19050	13.12	20231024	1.33	N	063160	2500	137 억	76484	N	N	1	N	N
45	20231123	130614	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	250	2	1.17	109472100	5114	57.11	21200	21800	21200	27750	14950	21350	21406.36	1.39	737	22216	21782	21516	21082	20816	21650	20950	137	6400	2500	15370	50	1	5485962	1185	-7.09	0.80	12	0.09	-3045.00	26941.00	31200	20230303	-30.77	19050	20231024	13.39	31200	-30.77	20230303	19050	13.39	20231024	31200	-30.77	20230303	19050	13.39	20231024	1.33	N	063160	2500	137 억	76484	N	N	1	N	N
46	20231123	120606	57	100.00	KOSPI	의약품	N	N	N	N	N	21650	300	2	1.41	94406350	4415	49.30	21200	21800	21200	27750	14950	21350	21383.09	1.39	740	22216	21782	21516	21082	20816	21650	20950	137	6400	2500	15370	50	1	5485962	1188	-7.11	0.80	12	0.08	-3045.00	26941.00	31200	20230303	-30.61	19050	20231024	13.65	31200	-30.61	20230303	19050	13.65	20231024	31200	-30.61	20230303	19050	13.65	20231024	1.33	N	063160	2500	137 억	76484	N	N	1	N	N
47	20231123	110620	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	150	2	0.70	73455300	3443	38.45	21200	21550	21200	27750	14950	21350	21334.68	1.39	482	22216	21782	21516	21082	20816	21650	20950	137	6400	2500	15370	50	1	5485962	1179	-7.06	0.80	12	0.06	-3045.00	26941.00	31200	20230303	-31.09	19050	20231024	12.86	31200	-31.09	20230303	19050	12.86	20231024	31200	-31.09	20230303	19050	12.86	20231024	1.33	N	063160	2500	137 억	76484	N	N	1	N	N
48	20231123	100608	57	100.00	KOSPI	의약품	N	N	N	N	N	21450	100	2	0.47	44332500	2080	23.23	21200	21550	21200	27750	14950	21350	21313.70	1.39	237	22216	21782	21516	21082	20816	21650	20950	137	6400	2500	15370	50	1	5485962	1177	-7.04	0.80	12	0.04	-3045.00	26941.00	31200	20230303	-31.25	19050	20231024	12.60	31200	-31.25	20230303	19050	12.60	20231024	31200	-31.25	20230303	19050	12.60	20231024	1.33	N	063160	2500	137 억	76484	N	N	1	N	N
49	20231123	090604	57	100.00	KOSPI	의약품	N	N	N	N	N	21200	-150	5	-0.70	11521150	543	6.06	21200	21550	21200	27750	14950	21350	21217.59	1.39	-16	22216	21782	21516	21082	20816	21650	20950	137	6400	2500	15370	50	1	5485962	1163	-6.96	0.79	12	0.01	-3045.00	26941.00	31200	20230303	-32.05	19050	20231024	11.29	31200	-32.05	20230303	19050	11.29	20231024	31200	-32.05	20230303	19050	11.29	20231024	1.33	N	063160	2500	137 억	76484	N	N	1	N	N
50	20231122	160545	57	100.00	KOSPI	의약품	N	N	N	N	N	21350	-400	5	-1.84	191316200	8911	85.21	21750	21950	21250	28250	15250	21750	21469.67	1.42	-2959	22316	22032	21516	21232	20716	22175	21375	137	6500	2500	15660	50	1	5485962	1171	-7.01	0.79	12	0.16	-3045.00	26941.00	31200	20230303	-31.57	19050	20231024	12.07	31200	-31.57	20230303	19050	12.07	20231024	31200	-31.57	20230303	19050	12.07	20231024	1.33	N	063160	2500	137 억	78041	N	N	1	N	N
51	20231122	150556	57	100.00	KOSPI	의약품	N	N	N	N	N	21450	-300	5	-1.38	166408800	7746	74.07	21750	21950	21250	28250	15250	21750	21483.19	1.42	-2643	22316	22032	21516	21232	20716	22175	21375	137	6500	2500	15660	50	1	5485962	1177	-7.04	0.80	12	0.14	-3045.00	26941.00	31200	20230303	-31.25	19050	20231024	12.60	31200	-31.25	20230303	19050	12.60	20231024	31200	-31.25	20230303	19050	12.60	20231024	1.33	N	063160	2500	137 억	78041	N	N	1	N	N
52	20231122	140548	57	100.00	KOSPI	의약품	N	N	N	N	N	21400	-350	5	-1.61	125137500	5815	55.60	21750	21950	21250	28250	15250	21750	21519.78	1.42	-2464	22316	22032	21516	21232	20716	22175	21375	137	6500	2500	15660	50	1	5485962	1174	-7.03	0.79	12	0.11	-3045.00	26941.00	31200	20230303	-31.41	19050	20231024	12.34	31200	-31.41	20230303	19050	12.34	20231024	31200	-31.41	20230303	19050	12.34	20231024	1.33	N	063160	2500	137 억	78041	N	N	1	N	N
53	20231122	130608	57	100.00	KOSPI	의약품	N	N	N	N	N	21300	-450	5	-2.07	98797900	4583	43.82	21750	21950	21250	28250	15250	21750	21557.47	1.42	-1544	22316	22032	21516	21232	20716	22175	21375	137	6500	2500	15660	50	1	5485962	1169	-7.00	0.79	12	0.08	-3045.00	26941.00	31200	20230303	-31.73	19050	20231024	11.81	31200	-31.73	20230303	19050	11.81	20231024	31200	-31.73	20230303	19050	11.81	20231024	1.33	N	063160	2500	137 억	78041	N	N	1	N	N
54	20231122	120612	57	100.00	KOSPI	의약품	N	N	N	N	N	21450	-300	5	-1.38	70991550	3279	31.35	21750	21950	21300	28250	15250	21750	21650.37	1.42	-1148	22316	22032	21516	21232	20716	22175	21375	137	6500	2500	15660	50	1	5485962	1177	-7.04	0.80	12	0.06	-3045.00	26941.00	31200	20230303	-31.25	19050	20231024	12.60	31200	-31.25	20230303	19050	12.60	20231024	31200	-31.25	20230303	19050	12.60	20231024	1.33	N	063160	2500	137 억	78041	N	N	1	N	N
55	20231122	110638	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	-250	5	-1.15	56306800	2591	24.78	21750	21950	21450	28250	15250	21750	21731.69	1.42	-1029	22316	22032	21516	21232	20716	22175	21375	137	6500	2500	15660	50	1	5485962	1179	-7.06	0.80	12	0.05	-3045.00	26941.00	31200	20230303	-31.09	19050	20231024	12.86	31200	-31.09	20230303	19050	12.86	20231024	31200	-31.09	20230303	19050	12.86	20231024	1.33	N	063160	2500	137 억	78041	N	N	1	N	N
56	20231122	100620	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	-150	5	-0.69	46306500	2126	20.33	21750	21950	21600	28250	15250	21750	21781.04	1.42	-842	22316	22032	21516	21232	20716	22175	21375	137	6500	2500	15660	50	1	5485962	1185	-7.09	0.80	12	0.04	-3045.00	26941.00	31200	20230303	-30.77	19050	20231024	13.39	31200	-30.77	20230303	19050	13.39	20231024	31200	-30.77	20230303	19050	13.39	20231024	1.33	N	063160	2500	137 억	78041	N	N	1	N	N
57	20231122	090550	57	100.00	KOSPI	의약품	N	N	N	N	N	21900	150	2	0.69	7857200	361	3.45	21750	21950	21700	28250	15250	21750	21765.10	1.42	116	22316	22032	21516	21232	20716	22175	21375	137	6500	2500	15660	50	1	5485962	1201	-7.19	0.81	12	0.01	-3045.00	26941.00	31200	20230303	-29.81	19050	20231024	14.96	31200	-29.81	20230303	19050	14.96	20231024	31200	-29.81	20230303	19050	14.96	20231024	1.33	N	063160	2500	137 억	78041	N	N	1	N	N
58	20231121	160552	57	100.00	KOSPI	의약품	N	N	N	N	N	21750	200	2	0.93	223960200	10389	202.24	21450	21800	21000	28000	15100	21550	21557.34	1.34	4521	22050	21800	21450	21200	20850	21925	21325	137	6450	2500	15510	50	1	5485962	1193	-7.14	0.81	12	0.19	-3045.00	26941.00	31200	20230303	-30.29	19050	20231024	14.17	31200	-30.29	20230303	19050	14.17	20231024	31200	-30.29	20230303	19050	14.17	20231024	1.33	N	063160	2500	137 억	73617	N	N	1	N	N
59	20231121	150552	57	100.00	KOSPI	의약품	N	N	N	N	N	21700	150	2	0.70	209047050	9703	188.88	21450	21800	21000	28000	15100	21550	21544.58	1.34	4438	22050	21800	21450	21200	20850	21925	21325	137	6450	2500	15510	50	1	5485962	1190	-7.13	0.81	12	0.18	-3045.00	26941.00	31200	20230303	-30.45	19050	20231024	13.91	31200	-30.45	20230303	19050	13.91	20231024	31200	-30.45	20230303	19050	13.91	20231024	1.33	N	063160	2500	137 억	73617	N	N	4	N	N
60	20231121	140547	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	50	2	0.23	199220050	9250	180.07	21450	21800	21000	28000	15100	21550	21537.30	1.34	4215	22050	21800	21450	21200	20850	21925	21325	137	6450	2500	15510	50	1	5485962	1185	-7.09	0.80	12	0.17	-3045.00	26941.00	31200	20230303	-30.77	19050	20231024	13.39	31200	-30.77	20230303	19050	13.39	20231024	31200	-30.77	20230303	19050	13.39	20231024	1.33	N	063160	2500	137 억	73617	N	N	4	N	N
61	20231121	130543	57	100.00	KOSPI	의약품	N	N	N	N	N	21650	100	2	0.46	154257550	7175	139.67	21450	21800	21000	28000	15100	21550	21499.31	1.34	3968	22050	21800	21450	21200	20850	21925	21325	137	6450	2500	15510	50	1	5485962	1188	-7.11	0.80	12	0.13	-3045.00	26941.00	31200	20230303	-30.61	19050	20231024	13.65	31200	-30.61	20230303	19050	13.65	20231024	31200	-30.61	20230303	19050	13.65	20231024	1.33	N	063160	2500	137 억	73617	N	N	4	N	N
62	20231121	120542	57	100.00	KOSPI	의약품	N	N	N	N	N	21700	150	2	0.70	128393950	5976	116.33	21450	21800	21000	28000	15100	21550	21484.93	1.34	3473	22050	21800	21450	21200	20850	21925	21325	137	6450	2500	15510	50	1	5485962	1190	-7.13	0.81	12	0.11	-3045.00	26941.00	31200	20230303	-30.45	19050	20231024	13.91	31200	-30.45	20230303	19050	13.91	20231024	31200	-30.45	20230303	19050	13.91	20231024	1.33	N	063160	2500	137 억	73617	N	N	4	N	N
63	20231121	110542	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	50	2	0.23	123209550	5737	111.68	21450	21800	21000	28000	15100	21550	21476.30	1.34	3393	22050	21800	21450	21200	20850	21925	21325	137	6450	2500	15510	50	1	5485962	1185	-7.09	0.80	12	0.10	-3045.00	26941.00	31200	20230303	-30.77	19050	20231024	13.39	31200	-30.77	20230303	19050	13.39	20231024	31200	-30.77	20230303	19050	13.39	20231024	1.33	N	063160	2500	137 억	73617	N	N	4	N	N
64	20231121	100529	57	100.00	KOSPI	의약품	N	N	N	N	N	21550	0	3	0.00	75092700	3512	68.37	21450	21650	21000	28000	15100	21550	21381.75	1.34	2042	22050	21800	21450	21200	20850	21925	21325	137	6450	2500	15510	50	1	5485962	1182	-7.08	0.80	12	0.06	-3045.00	26941.00	31200	20230303	-30.93	19050	20231024	13.12	31200	-30.93	20230303	19050	13.12	20231024	31200	-30.93	20230303	19050	13.12	20231024	1.33	N	063160	2500	137 억	73617	N	N	4	N	N
65	20231121	090535	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	50	2	0.23	27856300	1301	25.33	21450	21600	21400	28000	15100	21550	21411.45	1.34	1103	22050	21800	21450	21200	20850	21925	21325	137	6450	2500	15510	50	1	5485962	1185	-7.09	0.80	12	0.02	-3045.00	26941.00	31200	20230303	-30.77	19050	20231024	13.39	31200	-30.77	20230303	19050	13.39	20231024	31200	-30.77	20230303	19050	13.39	20231024	1.33	N	063160	2500	137 억	73617	N	N	4	N	N
66	20231120	160540	57	100.00	KOSPI	의약품	N	N	N	N	N	21550	250	2	1.17	89196400	4157	58.96	21300	21700	21100	27650	14950	21300	21456.15	1.32	1059	21900	21600	21400	21100	20900	21500	21000	137	6350	2500	15330	50	1	5485962	1182	-7.08	0.80	12	0.08	-3045.00	26941.00	31200	20230303	-30.93	19050	20231024	13.12	31200	-30.93	20230303	19050	13.12	20231024	31200	-30.93	20230303	19050	13.12	20231024	1.26	N	063160	2500	137 억	72558	N	N	4	N	N
67	20231120	150544	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	300	2	1.41	83504500	3893	55.22	21300	21700	21100	27650	14950	21300	21449.91	1.32	1087	21900	21600	21400	21100	20900	21500	21000	137	6350	2500	15330	50	1	5485962	1185	-7.09	0.80	12	0.07	-3045.00	26941.00	31200	20230303	-30.77	19050	20231024	13.39	31200	-30.77	20230303	19050	13.39	20231024	31200	-30.77	20230303	19050	13.39	20231024	1.26	N	063160	2500	137 억	72558	N	N	2	N	N
68	20231120	140542	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	300	2	1.41	74421350	3472	49.25	21300	21700	21100	27650	14950	21300	21434.72	1.32	1069	21900	21600	21400	21100	20900	21500	21000	137	6350	2500	15330	50	1	5485962	1185	-7.09	0.80	12	0.06	-3045.00	26941.00	31200	20230303	-30.77	19050	20231024	13.39	31200	-30.77	20230303	19050	13.39	20231024	31200	-30.77	20230303	19050	13.39	20231024	1.26	N	063160	2500	137 억	72558	N	N	2	N	N
69	20231120	130540	57	100.00	KOSPI	의약품	N	N	N	N	N	21550	250	2	1.17	62445100	2918	41.39	21300	21700	21100	27650	14950	21300	21399.97	1.32	1054	21900	21600	21400	21100	20900	21500	21000	137	6350	2500	15330	50	1	5485962	1182	-7.08	0.80	12	0.05	-3045.00	26941.00	31200	20230303	-30.93	19050	20231024	13.12	31200	-30.93	20230303	19050	13.12	20231024	31200	-30.93	20230303	19050	13.12	20231024	1.26	N	063160	2500	137 억	72558	N	N	2	N	N
70	20231120	120541	57	100.00	KOSPI	의약품	N	N	N	N	N	21550	250	2	1.17	49734300	2329	33.04	21300	21700	21100	27650	14950	21300	21354.36	1.32	789	21900	21600	21400	21100	20900	21500	21000	137	6350	2500	15330	50	1	5485962	1182	-7.08	0.80	12	0.04	-3045.00	26941.00	31200	20230303	-30.93	19050	20231024	13.12	31200	-30.93	20230303	19050	13.12	20231024	31200	-30.93	20230303	19050	13.12	20231024	1.26	N	063160	2500	137 억	72558	N	N	2	N	N
71	20231120	110539	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	200	2	0.94	43400200	2036	28.88	21300	21500	21100	27650	14950	21300	21316.40	1.32	924	21900	21600	21400	21100	20900	21500	21000	137	6350	2500	15330	50	1	5485962	1179	-7.06	0.80	12	0.04	-3045.00	26941.00	31200	20230303	-31.09	19050	20231024	12.86	31200	-31.09	20230303	19050	12.86	20231024	31200	-31.09	20230303	19050	12.86	20231024	1.26	N	063160	2500	137 억	72558	N	N	2	N	N
72	20231120	100536	57	100.00	KOSPI	의약품	N	N	N	N	N	21350	50	2	0.23	24468800	1151	16.33	21300	21400	21100	27650	14950	21300	21258.73	1.32	240	21900	21600	21400	21100	20900	21500	21000	137	6350	2500	15330	50	1	5485962	1171	-7.01	0.79	12	0.02	-3045.00	26941.00	31200	20230303	-31.57	19050	20231024	12.07	31200	-31.57	20230303	19050	12.07	20231024	31200	-31.57	20230303	19050	12.07	20231024	1.26	N	063160	2500	137 억	72558	N	N	2	N	N
73	20231120	090543	57	100.00	KOSPI	의약품	N	N	N	N	N	21250	-50	5	-0.23	6067550	287	4.07	21300	21350	21100	27650	14950	21300	21141.29	1.32	32	21900	21600	21400	21100	20900	21500	21000	137	6350	2500	15330	50	1	5485962	1166	-6.98	0.79	12	0.01	-3045.00	26941.00	31200	20230303	-31.89	19050	20231024	11.55	31200	-31.89	20230303	19050	11.55	20231024	31200	-31.89	20230303	19050	11.55	20231024	1.26	N	063160	2500	137 억	72558	N	N	2	N	N
74	20231117	160553	57	100.00	KOSPI	의약품	N	N	N	N	N	21300	-400	5	-1.84	150409900	7049	40.10	21700	21700	21200	28200	15200	21700	21338.87	1.30	1095	22433	22066	21683	21316	20933	22250	21500	137	6500	2500	15620	50	1	5485962	1169	-7.00	0.79	12	0.13	-3045.00	26941.00	31200	20230303	-31.73	19050	20231024	11.81	31200	-31.73	20230303	19050	11.81	20231024	31200	-31.73	20230303	19050	11.81	20231024	1.26	N	063160	2500	137 억	71430	N	N	2	N	N
75	20231117	150556	57	100.00	KOSPI	의약품	N	N	N	N	N	21250	-450	5	-2.07	118881850	5567	31.67	21700	21700	21250	28200	15200	21700	21354.74	1.30	988	22433	22066	21683	21316	20933	22250	21500	137	6500	2500	15620	50	1	5485962	1166	-6.98	0.79	12	0.10	-3045.00	26941.00	31200	20230303	-31.89	19050	20231024	11.55	31200	-31.89	20230303	19050	11.55	20231024	31200	-31.89	20230303	19050	11.55	20231024	1.26	N	063160	2500	137 억	71430	N	N	0	N	N
76	20231117	140554	57	100.00	KOSPI	의약품	N	N	N	N	N	21300	-400	5	-1.84	100965750	4725	26.88	21700	21700	21300	28200	15200	21700	21368.41	1.30	1094	22433	22066	21683	21316	20933	22250	21500	137	6500	2500	15620	50	1	5485962	1169	-7.00	0.79	12	0.09	-3045.00	26941.00	31200	20230303	-31.73	19050	20231024	11.81	31200	-31.73	20230303	19050	11.81	20231024	31200	-31.73	20230303	19050	11.81	20231024	1.26	N	063160	2500	137 억	71430	N	N	0	N	N
77	20231117	130553	57	100.00	KOSPI	의약품	N	N	N	N	N	21400	-300	5	-1.38	90807200	4249	24.17	21700	21700	21300	28200	15200	21700	21371.43	1.30	1144	22433	22066	21683	21316	20933	22250	21500	137	6500	2500	15620	50	1	5485962	1174	-7.03	0.79	12	0.08	-3045.00	26941.00	31200	20230303	-31.41	19050	20231024	12.34	31200	-31.41	20230303	19050	12.34	20231024	31200	-31.41	20230303	19050	12.34	20231024	1.26	N	063160	2500	137 억	71430	N	N	0	N	N
78	20231117	120554	57	100.00	KOSPI	의약품	N	N	N	N	N	21300	-400	5	-1.84	80093100	3746	21.31	21700	21700	21300	28200	15200	21700	21380.97	1.30	787	22433	22066	21683	21316	20933	22250	21500	137	6500	2500	15620	50	1	5485962	1169	-7.00	0.79	12	0.07	-3045.00	26941.00	31200	20230303	-31.73	19050	20231024	11.81	31200	-31.73	20230303	19050	11.81	20231024	31200	-31.73	20230303	19050	11.81	20231024	1.26	N	063160	2500	137 억	71430	N	N	0	N	N
79	20231117	110555	57	100.00	KOSPI	의약품	N	N	N	N	N	21450	-250	5	-1.15	37351300	1741	9.90	21700	21700	21300	28200	15200	21700	21453.93	1.30	-80	22433	22066	21683	21316	20933	22250	21500	137	6500	2500	15620	50	1	5485962	1177	-7.04	0.80	12	0.03	-3045.00	26941.00	31200	20230303	-31.25	19050	20231024	12.60	31200	-31.25	20230303	19050	12.60	20231024	31200	-31.25	20230303	19050	12.60	20231024	1.26	N	063160	2500	137 억	71430	N	N	0	N	N
80	20231117	100554	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	-200	5	-0.92	22402050	1043	5.93	21700	21700	21300	28200	15200	21700	21478.48	1.30	-115	22433	22066	21683	21316	20933	22250	21500	137	6500	2500	15620	50	1	5485962	1179	-7.06	0.80	12	0.02	-3045.00	26941.00	31200	20230303	-31.09	19050	20231024	12.86	31200	-31.09	20230303	19050	12.86	20231024	31200	-31.09	20230303	19050	12.86	20231024	1.26	N	063160	2500	137 억	71430	N	N	0	N	N
81	20231117	090555	57	100.00	KOSPI	의약품	N	N	N	N	N	21600	-100	5	-0.46	11781900	547	3.11	21700	21700	21350	28200	15200	21700	21539.12	1.30	-122	22433	22066	21683	21316	20933	22250	21500	137	6500	2500	15620	50	1	5485962	1185	-7.09	0.80	12	0.01	-3045.00	26941.00	31200	20230303	-30.77	19050	20231024	13.39	31200	-30.77	20230303	19050	13.39	20231024	31200	-30.77	20230303	19050	13.39	20231024	1.26	N	063160	2500	137 억	71430	N	N	0	N	N
82	20231116	160551	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	50	2	0.23	282363650	13162	112.28	21450	21650	21300	27850	15050	21450	21452.94	1.25	2952	22383	21916	21633	21166	20883	21775	21025	137	6400	2500	15440	50	1	5485962	1179	-7.06	0.80	12	0.24	-3045.00	26941.00	31200	20230303	-31.09	19050	20231024	12.86	31200	-31.09	20230303	19050	12.86	20231024	31200	-31.09	20230303	19050	12.86	20231024	1.26	N	063160	2500	137 억	68763	N	N	0	N	N
83	20231116	150551	57	100.00	KOSPI	의약품	N	N	N	N	N	21450	0	3	0.00	188062850	8774	74.84	21450	21650	21300	27850	15050	21450	21434.11	1.25	2882	22383	21916	21633	21166	20883	21775	21025	137	6400	2500	15440	50	1	5485962	1177	-7.04	0.80	12	0.16	-3045.00	26941.00	31200	20230303	-31.25	19050	20231024	12.60	31200	-31.25	20230303	19050	12.60	20231024	31200	-31.25	20230303	19050	12.60	20231024	1.26	N	063160	2500	137 억	68763	N	N	0	N	N
84	20231116	140533	57	100.00	KOSPI	의약품	N	N	N	N	N	21350	-100	5	-0.47	159303000	7432	63.40	21450	21650	21300	27850	15050	21450	21434.74	1.25	2453	22383	21916	21633	21166	20883	21775	21025	137	6400	2500	15440	50	1	5485962	1171	-7.01	0.79	12	0.14	-3045.00	26941.00	31200	20230303	-31.57	19050	20231024	12.07	31200	-31.57	20230303	19050	12.07	20231024	31200	-31.57	20230303	19050	12.07	20231024	1.26	N	063160	2500	137 억	68763	N	N	0	N	N
85	20231116	130550	57	100.00	KOSPI	의약품	N	N	N	N	N	21400	-50	5	-0.23	147603250	6884	58.72	21450	21650	21300	27850	15050	21450	21441.49	1.25	2218	22383	21916	21633	21166	20883	21775	21025	137	6400	2500	15440	50	1	5485962	1174	-7.03	0.79	12	0.13	-3045.00	26941.00	31200	20230303	-31.41	19050	20231024	12.34	31200	-31.41	20230303	19050	12.34	20231024	31200	-31.41	20230303	19050	12.34	20231024	1.26	N	063160	2500	137 억	68763	N	N	0	N	N
86	20231116	120553	57	100.00	KOSPI	의약품	N	N	N	N	N	21450	0	3	0.00	90737600	4217	35.97	21450	21650	21350	27850	15050	21450	21517.10	1.25	428	22383	21916	21633	21166	20883	21775	21025	137	6400	2500	15440	50	1	5485962	1177	-7.04	0.80	12	0.08	-3045.00	26941.00	31200	20230303	-31.25	19050	20231024	12.60	31200	-31.25	20230303	19050	12.60	20231024	31200	-31.25	20230303	19050	12.60	20231024	1.26	N	063160	2500	137 억	68763	N	N	0	N	N
87	20231116	110549	57	100.00	KOSPI	의약품	N	N	N	N	N	21400	-50	5	-0.23	81531050	3787	32.30	21450	21650	21350	27850	15050	21450	21529.19	1.25	428	22383	21916	21633	21166	20883	21775	21025	137	6400	2500	15440	50	1	5485962	1174	-7.03	0.79	12	0.07	-3045.00	26941.00	31200	20230303	-31.41	19050	20231024	12.34	31200	-31.41	20230303	19050	12.34	20231024	31200	-31.41	20230303	19050	12.34	20231024	1.26	N	063160	2500	137 억	68763	N	N	0	N	N
88	20231116	100550	57	100.00	KOSPI	의약품	N	N	N	N	N	21550	100	2	0.47	9932750	463	3.95	21450	21600	21400	27850	15050	21450	21453.02	1.25	-101	22383	21916	21633	21166	20883	21775	21025	137	6400	2500	15440	50	1	5485962	1182	-7.08	0.80	12	0.01	-3045.00	26941.00	31200	20230303	-30.93	19050	20231024	13.12	31200	-30.93	20230303	19050	13.12	20231024	31200	-30.93	20230303	19050	13.12	20231024	1.26	N	063160	2500	137 억	68763	N	N	0	N	N
89	20231116	090550	57	100.00	KOSPI	의약품	N	N	N	N	N	21450	0	3	0.00	0	0	0.00	0	0	0	27850	15050	21450	0.00	1.25	0	22383	21916	21633	21166	20883	21775	21025	137	6400	2500	15440	50	1	5485962	1177	-7.04	0.80	12	0.00	-3045.00	26941.00	31200	20230303	-31.25	19050	20231024	12.60	31200	-31.25	20230303	19050	12.60	20231024	31200	-31.25	20230303	19050	12.60	20231024	1.26	N	063160	2500	137 억	68763	N	N	0	N	N
90	20231115	160515	57	100.00	KOSPI	의약품	N	N	N	N	N	21450	-50	5	-0.23	249064150	11537	90.20	22100	22100	21350	27950	15050	21500	21588.32	1.24	1250	22033	21766	21233	20966	20433	21900	21100	137	6450	2500	15480	50	1	5485962	1177	-7.04	0.80	12	0.21	-3045.00	26941.00	31200	20230303	-31.25	19050	20231024	12.60	31200	-31.25	20230303	19050	12.60	20231024	31200	-31.25	20230303	19050	12.60	20231024	1.29	N	063160	2500	137 억	68132	N	N	4	N	N
91	20231115	150557	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	0	3	0.00	235431050	10902	85.23	22100	22100	21350	27950	15050	21500	21595.22	1.24	1139	22033	21766	21233	20966	20433	21900	21100	137	6450	2500	15480	50	1	5485962	1179	-7.06	0.80	12	0.20	-3045.00	26941.00	31200	20230303	-31.09	19050	20231024	12.86	31200	-31.09	20230303	19050	12.86	20231024	31200	-31.09	20230303	19050	12.86	20231024	1.29	N	063160	2500	137 억	68132	N	N	4	N	N
92	20231115	140556	57	100.00	KOSPI	의약품	N	N	N	N	N	21550	50	2	0.23	202208150	9358	73.16	22100	22100	21350	27950	15050	21500	21608.05	1.24	985	22033	21766	21233	20966	20433	21900	21100	137	6450	2500	15480	50	1	5485962	1182	-7.08	0.80	12	0.17	-3045.00	26941.00	31200	20230303	-30.93	19050	20231024	13.12	31200	-30.93	20230303	19050	13.12	20231024	31200	-30.93	20230303	19050	13.12	20231024	1.29	N	063160	2500	137 억	68132	N	N	4	N	N
93	20231115	130558	57	100.00	KOSPI	의약품	N	N	N	N	N	21550	50	2	0.23	160996800	7444	58.20	22100	22100	21350	27950	15050	21500	21627.73	1.24	-143	22033	21766	21233	20966	20433	21900	21100	137	6450	2500	15480	50	1	5485962	1182	-7.08	0.80	12	0.14	-3045.00	26941.00	31200	20230303	-30.93	19050	20231024	13.12	31200	-30.93	20230303	19050	13.12	20231024	31200	-30.93	20230303	19050	13.12	20231024	1.29	N	063160	2500	137 억	68132	N	N	4	N	N
94	20231115	120600	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	0	3	0.00	150781450	6968	54.48	22100	22100	21350	27950	15050	21500	21639.13	1.24	-207	22033	21766	21233	20966	20433	21900	21100	137	6450	2500	15480	50	1	5485962	1179	-7.06	0.80	12	0.13	-3045.00	26941.00	31200	20230303	-31.09	19050	20231024	12.86	31200	-31.09	20230303	19050	12.86	20231024	31200	-31.09	20230303	19050	12.86	20231024	1.29	N	063160	2500	137 억	68132	N	N	4	N	N
95	20231115	110604	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	0	3	0.00	134922650	6229	48.70	22100	22100	21350	27950	15050	21500	21660.40	1.24	-115	22033	21766	21233	20966	20433	21900	21100	137	6450	2500	15480	50	1	5485962	1179	-7.06	0.80	12	0.11	-3045.00	26941.00	31200	20230303	-31.09	19050	20231024	12.86	31200	-31.09	20230303	19050	12.86	20231024	31200	-31.09	20230303	19050	12.86	20231024	1.29	N	063160	2500	137 억	68132	N	N	4	N	N
96	20231115	100600	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	0	3	0.00	121880450	5622	43.95	22100	22100	21400	27950	15050	21500	21679.20	1.24	-47	22033	21766	21233	20966	20433	21900	21100	137	6450	2500	15480	50	1	5485962	1179	-7.06	0.80	12	0.10	-3045.00	26941.00	31200	20230303	-31.09	19050	20231024	12.86	31200	-31.09	20230303	19050	12.86	20231024	31200	-31.09	20230303	19050	12.86	20231024	1.29	N	063160	2500	137 억	68132	N	N	4	N	N
97	20231115	090554	57	100.00	KOSPI	의약품	N	N	N	N	N	21800	300	2	1.40	24335850	1112	8.69	22100	22100	21550	27950	15050	21500	21884.76	1.24	-114	22033	21766	21233	20966	20433	21900	21100	137	6450	2500	15480	50	1	5485962	1196	-7.16	0.81	12	0.02	-3045.00	26941.00	31200	20230303	-30.13	19050	20231024	14.44	31200	-30.13	20230303	19050	14.44	20231024	31200	-30.13	20230303	19050	14.44	20231024	1.29	N	063160	2500	137 억	68132	N	N	4	N	N
98	20231114	160549	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	750	2	3.61	271734900	12781	56.28	20700	21500	20700	26950	14550	20750	21260.85	1.25	-43	22183	21466	21033	20316	19883	21250	20100	137	6200	2500	14940	50	1	5485962	1179	-7.06	0.80	12	0.23	-3045.00	26941.00	31200	20230303	-31.09	19050	20231024	12.86	31200	-31.09	20230303	19050	12.86	20231024	31200	-31.09	20230303	19050	12.86	20231024	1.29	N	063160	2500	137 억	68446	N	N	4	N	N
99	20231114	150549	57	100.00	KOSPI	의약품	N	N	N	N	N	21450	700	2	3.37	219759050	10362	45.63	20700	21450	20700	26950	14550	20750	21208.17	1.25	180	22183	21466	21033	20316	19883	21250	20100	137	6200	2500	14940	50	1	5485962	1177	-7.04	0.80	12	0.19	-3045.00	26941.00	31200	20230303	-31.25	19050	20231024	12.60	31200	-31.25	20230303	19050	12.60	20231024	31200	-31.25	20230303	19050	12.60	20231024	1.29	N	063160	2500	137 억	68446	N	N	3	N	N
100	20231114	140549	57	100.00	KOSPI	의약품	N	N	N	N	N	21300	550	2	2.65	158792900	7509	33.06	20700	21450	20700	26950	14550	20750	21147.01	1.25	-164	22183	21466	21033	20316	19883	21250	20100	137	6200	2500	14940	50	1	5485962	1169	-7.00	0.79	12	0.14	-3045.00	26941.00	31200	20230303	-31.73	19050	20231024	11.81	31200	-31.73	20230303	19050	11.81	20231024	31200	-31.73	20230303	19050	11.81	20231024	1.29	N	063160	2500	137 억	68446	N	N	3	N	N
101	20231114	130551	57	100.00	KOSPI	의약품	N	N	N	N	N	21300	550	2	2.65	131301700	6219	27.38	20700	21450	20700	26950	14550	20750	21112.99	1.25	-74	22183	21466	21033	20316	19883	21250	20100	137	6200	2500	14940	50	1	5485962	1169	-7.00	0.79	12	0.11	-3045.00	26941.00	31200	20230303	-31.73	19050	20231024	11.81	31200	-31.73	20230303	19050	11.81	20231024	31200	-31.73	20230303	19050	11.81	20231024	1.29	N	063160	2500	137 억	68446	N	N	3	N	N
102	20231114	120551	57	100.00	KOSPI	의약품	N	N	N	N	N	21100	350	2	1.69	110575350	5245	23.09	20700	21450	20700	26950	14550	20750	21082.05	1.25	-123	22183	21466	21033	20316	19883	21250	20100	137	6200	2500	14940	50	1	5485962	1158	-6.93	0.78	12	0.10	-3045.00	26941.00	31200	20230303	-32.37	19050	20231024	10.76	31200	-32.37	20230303	19050	10.76	20231024	31200	-32.37	20230303	19050	10.76	20231024	1.29	N	063160	2500	137 억	68446	N	N	3	N	N
103	20231114	110557	57	100.00	KOSPI	의약품	N	N	N	N	N	21100	350	2	1.69	91879700	4364	19.22	20700	21450	20700	26950	14550	20750	21054.01	1.25	-120	22183	21466	21033	20316	19883	21250	20100	137	6200	2500	14940	50	1	5485962	1158	-6.93	0.78	12	0.08	-3045.00	26941.00	31200	20230303	-32.37	19050	20231024	10.76	31200	-32.37	20230303	19050	10.76	20231024	31200	-32.37	20230303	19050	10.76	20231024	1.29	N	063160	2500	137 억	68446	N	N	3	N	N
104	20231114	100551	57	100.00	KOSPI	의약품	N	N	N	N	N	21200	450	2	2.17	54039350	2576	11.34	20700	21450	20700	26950	14550	20750	20978.01	1.25	659	22183	21466	21033	20316	19883	21250	20100	137	6200	2500	14940	50	1	5485962	1163	-6.96	0.79	12	0.05	-3045.00	26941.00	31200	20230303	-32.05	19050	20231024	11.29	31200	-32.05	20230303	19050	11.29	20231024	31200	-32.05	20230303	19050	11.29	20231024	1.29	N	063160	2500	137 억	68446	N	N	3	N	N
105	20231114	090545	57	100.00	KOSPI	의약품	N	N	N	N	N	20850	100	2	0.48	23392850	1122	4.94	20700	21450	20700	26950	14550	20750	20849.24	1.25	344	22183	21466	21033	20316	19883	21250	20100	137	6200	2500	14940	50	1	5485962	1144	-6.85	0.77	12	0.02	-3045.00	26941.00	31200	20230303	-33.17	19050	20231024	9.45	31200	-33.17	20230303	19050	9.45	20231024	31200	-33.17	20230303	19050	9.45	20231024	1.29	N	063160	2500	137 억	68446	N	N	3	N	N
106	20231113	160542	57	100.00	KOSPI	의약품	N	N	N	N	N	20750	-700	5	-3.26	474997150	22632	90.88	21300	21750	20600	27850	15050	21450	20988.95	1.26	592	21983	21716	21233	20966	20483	21850	21100	137	6400	2500	15440	50	1	5485962	1138	-6.81	0.77	12	0.41	-3045.00	26941.00	31200	20230303	-33.49	19050	20231024	8.92	31200	-33.49	20230303	19050	8.92	20231024	31200	-33.49	20230303	19050	8.92	20231024	1.30	N	063160	2500	137 억	69025	N	N	3	N	N
107	20231113	150542	57	100.00	KOSPI	의약품	N	N	N	N	N	20950	-500	5	-2.33	446845350	21278	85.44	21300	21750	20600	27850	15050	21450	21000.35	1.26	713	21983	21716	21233	20966	20483	21850	21100	137	6400	2500	15440	50	1	5485962	1149	-6.88	0.78	12	0.39	-3045.00	26941.00	31200	20230303	-32.85	19050	20231024	9.97	31200	-32.85	20230303	19050	9.97	20231024	31200	-32.85	20230303	19050	9.97	20231024	1.30	N	063160	2500	137 억	69025	N	N	2	N	N
108	20231113	140539	57	100.00	KOSPI	의약품	N	N	N	N	N	21100	-350	5	-1.63	338219600	16068	64.52	21300	21750	20600	27850	15050	21450	21049.27	1.26	1309	21983	21716	21233	20966	20483	21850	21100	137	6400	2500	15440	50	1	5485962	1158	-6.93	0.78	12	0.29	-3045.00	26941.00	31200	20230303	-32.37	19050	20231024	10.76	31200	-32.37	20230303	19050	10.76	20231024	31200	-32.37	20230303	19050	10.76	20231024	1.30	N	063160	2500	137 억	69025	N	N	2	N	N
109	20231113	130538	57	100.00	KOSPI	의약품	N	N	N	N	N	21000	-450	5	-2.10	286612150	13600	54.61	21300	21750	20600	27850	15050	21450	21074.42	1.26	822	21983	21716	21233	20966	20483	21850	21100	137	6400	2500	15440	50	1	5485962	1152	-6.90	0.78	12	0.25	-3045.00	26941.00	31200	20230303	-32.69	19050	20231024	10.24	31200	-32.69	20230303	19050	10.24	20231024	31200	-32.69	20230303	19050	10.24	20231024	1.30	N	063160	2500	137 억	69025	N	N	2	N	N
110	20231113	120539	57	100.00	KOSPI	의약품	N	N	N	N	N	20850	-600	5	-2.80	225806800	10668	42.84	21300	21750	20600	27850	15050	21450	21166.74	1.26	136	21983	21716	21233	20966	20483	21850	21100	137	6400	2500	15440	50	1	5485962	1144	-6.85	0.77	12	0.19	-3045.00	26941.00	31200	20230303	-33.17	19050	20231024	9.45	31200	-33.17	20230303	19050	9.45	20231024	31200	-33.17	20230303	19050	9.45	20231024	1.30	N	063160	2500	137 억	69025	N	N	2	N	N
111	20231113	110538	57	100.00	KOSPI	의약품	N	N	N	N	N	21250	-200	5	-0.93	123169500	5747	23.08	21300	21750	21100	27850	15050	21450	21431.96	1.26	-1436	21983	21716	21233	20966	20483	21850	21100	137	6400	2500	15440	50	1	5485962	1166	-6.98	0.79	12	0.10	-3045.00	26941.00	31200	20230303	-31.89	19050	20231024	11.55	31200	-31.89	20230303	19050	11.55	20231024	31200	-31.89	20230303	19050	11.55	20231024	1.30	N	063160	2500	137 억	69025	N	N	2	N	N
112	20231113	100536	57	100.00	KOSPI	의약품	N	N	N	N	N	21350	-100	5	-0.47	86282150	4010	16.10	21300	21750	21300	27850	15050	21450	21516.75	1.26	-1645	21983	21716	21233	20966	20483	21850	21100	137	6400	2500	15440	50	1	5485962	1171	-7.01	0.79	12	0.07	-3045.00	26941.00	31200	20230303	-31.57	19050	20231024	12.07	31200	-31.57	20230303	19050	12.07	20231024	31200	-31.57	20230303	19050	12.07	20231024	1.30	N	063160	2500	137 억	69025	N	N	2	N	N
113	20231113	090541	57	100.00	KOSPI	의약품	N	N	N	N	N	21350	-100	5	-0.47	33548250	1563	6.28	21300	21550	21300	27850	15050	21450	21464.01	1.26	-992	21983	21716	21233	20966	20483	21850	21100	137	6400	2500	15440	50	1	5485962	1171	-7.01	0.79	12	0.03	-3045.00	26941.00	31200	20230303	-31.57	19050	20231024	12.07	31200	-31.57	20230303	19050	12.07	20231024	31200	-31.57	20230303	19050	12.07	20231024	1.30	N	063160	2500	137 억	69025	N	N	2	N	N
114	20231110	160556	57	100.00	KOSPI	의약품	N	N	N	N	N	21450	-300	5	-1.38	524823300	24900	68.76	21250	21500	20750	28250	15250	21750	21074.10	1.36	-4140	22650	22200	21650	21200	20650	22425	21425	137	6500	2500	15660	50	1	5485962	1177	-7.04	0.80	12	0.45	-3045.00	26941.00	31200	20230303	-31.25	19050	20231024	12.60	31200	-31.25	20230303	19050	12.60	20231024	31200	-31.25	20230303	19050	12.60	20231024	1.32	N	063160	2500	137 억	74663	N	N	2	N	N
115	20231110	150549	57	100.00	KOSPI	의약품	N	N	N	N	N	21000	-750	5	-3.45	433693500	20638	56.99	21250	21500	20750	28250	15250	21750	21014.32	1.36	-3537	22650	22200	21650	21200	20650	22425	21425	137	6500	2500	15660	50	1	5485962	1152	-6.90	0.78	12	0.38	-3045.00	26941.00	31200	20230303	-32.69	19050	20231024	10.24	31200	-32.69	20230303	19050	10.24	20231024	31200	-32.69	20230303	19050	10.24	20231024	1.32	N	063160	2500	137 억	74663	N	N	2	N	N
116	20231110	140543	57	100.00	KOSPI	의약품	N	N	N	N	N	21000	-750	5	-3.45	367637650	17491	48.30	21250	21500	20750	28250	15250	21750	21018.68	1.36	-1687	22650	22200	21650	21200	20650	22425	21425	137	6500	2500	15660	50	1	5485962	1152	-6.90	0.78	12	0.32	-3045.00	26941.00	31200	20230303	-32.69	19050	20231024	10.24	31200	-32.69	20230303	19050	10.24	20231024	31200	-32.69	20230303	19050	10.24	20231024	1.32	N	063160	2500	137 억	74663	N	N	2	N	N
117	20231110	130544	57	100.00	KOSPI	의약품	N	N	N	N	N	20950	-800	5	-3.68	352805150	16782	46.34	21250	21500	20750	28250	15250	21750	21022.83	1.36	-1520	22650	22200	21650	21200	20650	22425	21425	137	6500	2500	15660	50	1	5485962	1149	-6.88	0.78	12	0.31	-3045.00	26941.00	31200	20230303	-32.85	19050	20231024	9.97	31200	-32.85	20230303	19050	9.97	20231024	31200	-32.85	20230303	19050	9.97	20231024	1.32	N	063160	2500	137 억	74663	N	N	2	N	N
118	20231110	120545	57	100.00	KOSPI	의약품	N	N	N	N	N	20900	-850	5	-3.91	342389550	16284	44.96	21250	21500	20750	28250	15250	21750	21026.13	1.36	-1463	22650	22200	21650	21200	20650	22425	21425	137	6500	2500	15660	50	1	5485962	1147	-6.86	0.78	12	0.30	-3045.00	26941.00	31200	20230303	-33.01	19050	20231024	9.71	31200	-33.01	20230303	19050	9.71	20231024	31200	-33.01	20230303	19050	9.71	20231024	1.32	N	063160	2500	137 억	74663	N	N	2	N	N
119	20231110	110539	57	100.00	KOSPI	의약품	N	N	N	N	N	21150	-600	5	-2.76	222679050	10564	29.17	21250	21500	20950	28250	15250	21750	21079.05	1.36	-1523	22650	22200	21650	21200	20650	22425	21425	137	6500	2500	15660	50	1	5485962	1160	-6.95	0.79	12	0.19	-3045.00	26941.00	31200	20230303	-32.21	19050	20231024	11.02	31200	-32.21	20230303	19050	11.02	20231024	31200	-32.21	20230303	19050	11.02	20231024	1.32	N	063160	2500	137 억	74663	N	N	2	N	N
120	20231110	100544	57	100.00	KOSPI	의약품	N	N	N	N	N	21100	-650	5	-2.99	191338350	9075	25.06	21250	21500	20950	28250	15250	21750	21084.12	1.36	-1764	22650	22200	21650	21200	20650	22425	21425	137	6500	2500	15660	50	1	5485962	1158	-6.93	0.78	12	0.17	-3045.00	26941.00	31200	20230303	-32.37	19050	20231024	10.76	31200	-32.37	20230303	19050	10.76	20231024	31200	-32.37	20230303	19050	10.76	20231024	1.32	N	063160	2500	137 억	74663	N	N	2	N	N
121	20231110	090534	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	-250	5	-1.15	13420700	632	1.75	21250	21500	21150	28250	15250	21750	21235.28	1.36	84	22650	22200	21650	21200	20650	22425	21425	137	6500	2500	15660	50	1	5485962	1179	-7.06	0.80	12	0.01	-3045.00	26941.00	31200	20230303	-31.09	19050	20231024	12.86	31200	-31.09	20230303	19050	12.86	20231024	31200	-31.09	20230303	19050	12.86	20231024	1.32	N	063160	2500	137 억	74663	N	N	2	N	N
122	20231109	160529	57	100.00	KOSPI	의약품	N	N	N	N	N	21750	-200	5	-0.91	765318300	35532	77.00	21700	22100	21100	28500	15400	21950	21538.68	1.41	-2460	22750	22350	22000	21600	21250	22175	21425	137	6550	2500	15800	50	1	5485962	1193	-7.14	0.81	12	0.65	-3045.00	26941.00	31200	20230303	-30.29	19050	20231024	14.17	31200	-30.29	20230303	19050	14.17	20231024	31200	-30.29	20230303	19050	14.17	20231024	1.29	N	063160	2500	137 억	77496	N	N	2	N	N
123	20231109	150530	57	100.00	KOSPI	의약품	N	N	N	N	N	21500	-450	5	-2.05	718198300	33358	72.29	21700	22100	21100	28500	15400	21950	21529.87	1.41	-2517	22750	22350	22000	21600	21250	22175	21425	137	6550	2500	15800	50	1	5485962	1179	-7.06	0.80	12	0.61	-3045.00	26941.00	31200	20230303	-31.09	19050	20231024	12.86	31200	-31.09	20230303	19050	12.86	20231024	31200	-31.09	20230303	19050	12.86	20231024	1.29	N	063160	2500	137 억	77496	N	N	0	N	N
124	20231109	140529	57	100.00	KOSPI	의약품	N	N	N	N	N	21250	-700	5	-3.19	658684050	30580	66.27	21700	22100	21100	28500	15400	21950	21539.54	1.41	-2552	22750	22350	22000	21600	21250	22175	21425	137	6550	2500	15800	50	1	5485962	1166	-6.98	0.79	12	0.56	-3045.00	26941.00	31200	20230303	-31.89	19050	20231024	11.55	31200	-31.89	20230303	19050	11.55	20231024	31200	-31.89	20230303	19050	11.55	20231024	1.29	N	063160	2500	137 억	77496	N	N	0	N	N
125	20231109	130531	57	100.00	KOSPI	의약품	N	N	N	N	N	21350	-600	5	-2.73	614741750	28512	61.79	21700	22100	21100	28500	15400	21950	21560.64	1.41	-3255	22750	22350	22000	21600	21250	22175	21425	137	6550	2500	15800	50	1	5485962	1171	-7.01	0.79	12	0.52	-3045.00	26941.00	31200	20230303	-31.57	19050	20231024	12.07	31200	-31.57	20230303	19050	12.07	20231024	31200	-31.57	20230303	19050	12.07	20231024	1.29	N	063160	2500	137 억	77496	N	N	0	N	N
126	20231109	120533	57	100.00	KOSPI	의약품	N	N	N	N	N	21650	-300	5	-1.37	311252950	14317	31.03	21700	22100	21650	28500	15400	21950	21739.92	1.41	-92	22750	22350	22000	21600	21250	22175	21425	137	6550	2500	15800	50	1	5485962	1188	-7.11	0.80	12	0.26	-3045.00	26941.00	31200	20230303	-30.61	19050	20231024	13.65	31200	-30.61	20230303	19050	13.65	20231024	31200	-30.61	20230303	19050	13.65	20231024	1.29	N	063160	2500	137 억	77496	N	N	0	N	N
127	20231109	110531	57	100.00	KOSPI	의약품	N	N	N	N	N	21700	-250	5	-1.14	265543450	12206	26.45	21700	22100	21700	28500	15400	21950	21754.97	1.41	-7	22750	22350	22000	21600	21250	22175	21425	137	6550	2500	15800	50	1	5485962	1190	-7.13	0.81	12	0.22	-3045.00	26941.00	31200	20230303	-30.45	19050	20231024	13.91	31200	-30.45	20230303	19050	13.91	20231024	31200	-30.45	20230303	19050	13.91	20231024	1.29	N	063160	2500	137 억	77496	N	N	0	N	N
128	20231109	100527	57	100.00	KOSPI	의약품	N	N	N	N	N	21850	-100	5	-0.46	208144350	9562	20.72	21700	22100	21700	28500	15400	21950	21767.64	1.41	208	22750	22350	22000	21600	21250	22175	21425	137	6550	2500	15800	50	1	5485962	1199	-7.18	0.81	12	0.17	-3045.00	26941.00	31200	20230303	-29.97	19050	20231024	14.70	31200	-29.97	20230303	19050	14.70	20231024	31200	-29.97	20230303	19050	14.70	20231024	1.29	N	063160	2500	137 억	77496	N	N	0	N	N
129	20231109	090529	57	100.00	KOSPI	의약품	N	N	N	N	N	21750	-200	5	-0.91	75365500	3469	7.52	21700	21900	21700	28500	15400	21950	21724.65	1.41	433	22750	22350	22000	21600	21250	22175	21425	137	6550	2500	15800	50	1	5485962	1193	-7.14	0.81	12	0.06	-3045.00	26941.00	31200	20230303	-30.29	19050	20231024	14.17	31200	-30.29	20230303	19050	14.17	20231024	31200	-30.29	20230303	19050	14.17	20231024	1.29	N	063160	2500	137 억	77496	N	N	0	N	N
130	20231108	160526	57	100.00	KOSPI	의약품	N	N	N	N	N	21950	-250	5	-1.13	972457050	44181	29.58	22050	22400	21650	28850	15550	22200	22010.98	1.20	7904	24633	23416	22633	21416	20633	23025	21025	137	6650	2500	15980	50	1	5485962	1204	-7.21	0.81	12	0.81	-3045.00	26941.00	31200	20230303	-29.65	19050	20231024	15.22	31200	-29.65	20230303	19050	15.22	20231024	31200	-29.65	20230303	19050	15.22	20231024	1.21	N	063160	2500	137 억	65582	N	N	0	N	N
131	20231108	150527	57	100.00	KOSPI	의약품	N	N	N	N	N	21900	-300	5	-1.35	867599550	39399	26.38	22050	22400	21650	28850	15550	22200	22020.85	1.20	6767	24633	23416	22633	21416	20633	23025	21025	137	6650	2500	15980	50	1	5485962	1201	-7.19	0.81	12	0.72	-3045.00	26941.00	31200	20230303	-29.81	19050	20231024	14.96	31200	-29.81	20230303	19050	14.96	20231024	31200	-29.81	20230303	19050	14.96	20231024	1.21	N	063160	2500	137 억	65582	N	N	0	N	N
132	20231108	140526	57	100.00	KOSPI	의약품	N	N	N	N	N	22050	-150	5	-0.68	759328450	34426	23.05	22050	22400	21750	28850	15550	22200	22056.83	1.20	5930	24633	23416	22633	21416	20633	23025	21025	137	6650	2500	15980	50	1	5485962	1210	-7.24	0.82	12	0.63	-3045.00	26941.00	31200	20230303	-29.33	19050	20231024	15.75	31200	-29.33	20230303	19050	15.75	20231024	31200	-29.33	20230303	19050	15.75	20231024	1.21	N	063160	2500	137 억	65582	N	N	0	N	N
133	20231108	130527	57	100.00	KOSPI	의약품	N	N	N	N	N	22000	-200	5	-0.90	732123300	33190	22.22	22050	22400	21750	28850	15550	22200	22058.55	1.20	5672	24633	23416	22633	21416	20633	23025	21025	137	6650	2500	15980	50	1	5485962	1207	-7.22	0.82	12	0.60	-3045.00	26941.00	31200	20230303	-29.49	19050	20231024	15.49	31200	-29.49	20230303	19050	15.49	20231024	31200	-29.49	20230303	19050	15.49	20231024	1.21	N	063160	2500	137 억	65582	N	N	0	N	N
134	20231108	120525	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	0	3	0.00	663711900	30078	20.14	22050	22400	21750	28850	15550	22200	22066.36	1.20	5342	24633	23416	22633	21416	20633	23025	21025	137	6650	2500	15980	50	1	5485962	1218	-7.29	0.82	12	0.55	-3045.00	26941.00	31200	20230303	-28.85	19050	20231024	16.54	31200	-28.85	20230303	19050	16.54	20231024	31200	-28.85	20230303	19050	16.54	20231024	1.21	N	063160	2500	137 억	65582	N	N	0	N	N
135	20231108	110525	57	100.00	KOSPI	의약품	N	N	N	N	N	22000	-200	5	-0.90	628672950	28494	19.08	22050	22400	21750	28850	15550	22200	22063.34	1.20	4867	24633	23416	22633	21416	20633	23025	21025	137	6650	2500	15980	50	1	5485962	1207	-7.22	0.82	12	0.52	-3045.00	26941.00	31200	20230303	-29.49	19050	20231024	15.49	31200	-29.49	20230303	19050	15.49	20231024	31200	-29.49	20230303	19050	15.49	20231024	1.21	N	063160	2500	137 억	65582	N	N	0	N	N
136	20231108	100527	57	100.00	KOSPI	의약품	N	N	N	N	N	22050	-150	5	-0.68	512878250	23220	15.55	22050	22400	21950	28850	15550	22200	22087.78	1.20	4188	24633	23416	22633	21416	20633	23025	21025	137	6650	2500	15980	50	1	5485962	1210	-7.24	0.82	12	0.42	-3045.00	26941.00	31200	20230303	-29.33	19050	20231024	15.75	31200	-29.33	20230303	19050	15.75	20231024	31200	-29.33	20230303	19050	15.75	20231024	1.21	N	063160	2500	137 억	65582	N	N	0	N	N
137	20231108	090523	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	0	3	0.00	48619150	2189	1.47	22050	22400	21950	28850	15550	22200	22210.67	1.20	-158	24633	23416	22633	21416	20633	23025	21025	137	6650	2500	15980	50	1	5485962	1218	-7.29	0.82	12	0.04	-3045.00	26941.00	31200	20230303	-28.85	19050	20231024	16.54	31200	-28.85	20230303	19050	16.54	20231024	31200	-28.85	20230303	19050	16.54	20231024	1.21	N	063160	2500	137 억	65582	N	N	0	N	N
138	20231107	160526	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	-750	5	-3.27	3322930250	147183	10.30	23200	23850	21850	29800	16100	22950	22577.66	1.00	9430	27883	25416	23233	20766	18583	26650	22000	137	6850	2500	16520	50	1	5485962	1218	-7.29	0.82	12	2.68	-3045.00	26941.00	31200	20230303	-28.85	19050	20231024	16.54	31200	-28.85	20230303	19050	16.54	20231024	31200	-28.85	20230303	19050	16.54	20231024	1.22	N	063160	2500	137 억	54674	N	N	8	N	N
139	20231107	150527	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	-750	5	-3.27	3199530150	141615	9.91	23200	23850	21850	29800	16100	22950	22593.16	1.00	8170	27883	25416	23233	20766	18583	26650	22000	137	6850	2500	16520	50	1	5485962	1218	-7.29	0.82	12	2.58	-3045.00	26941.00	31200	20230303	-28.85	19050	20231024	16.54	31200	-28.85	20230303	19050	16.54	20231024	31200	-28.85	20230303	19050	16.54	20231024	1.22	N	063160	2500	137 억	54674	N	N	8	N	N
140	20231107	140529	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	-700	5	-3.05	3082186750	136346	9.54	23200	23850	21850	29800	16100	22950	22605.63	1.00	7899	27883	25416	23233	20766	18583	26650	22000	137	6850	2500	16520	50	1	5485962	1221	-7.31	0.83	12	2.49	-3045.00	26941.00	31200	20230303	-28.69	19050	20231024	16.80	31200	-28.69	20230303	19050	16.80	20231024	31200	-28.69	20230303	19050	16.80	20231024	1.22	N	063160	2500	137 억	54674	N	N	8	N	N
141	20231107	130528	57	100.00	KOSPI	의약품	N	N	N	N	N	22100	-850	5	-3.70	3015690100	133345	9.33	23200	23850	21850	29800	16100	22950	22615.70	1.00	7872	27883	25416	23233	20766	18583	26650	22000	137	6850	2500	16520	50	1	5485962	1212	-7.26	0.82	12	2.43	-3045.00	26941.00	31200	20230303	-29.17	19050	20231024	16.01	31200	-29.17	20230303	19050	16.01	20231024	31200	-29.17	20230303	19050	16.01	20231024	1.22	N	063160	2500	137 억	54674	N	N	8	N	N
142	20231107	120525	57	100.00	KOSPI	의약품	N	N	N	N	N	22050	-900	5	-3.92	2932128200	129553	9.06	23200	23850	21850	29800	16100	22950	22632.65	1.00	7592	27883	25416	23233	20766	18583	26650	22000	137	6850	2500	16520	50	1	5485962	1210	-7.24	0.82	12	2.36	-3045.00	26941.00	31200	20230303	-29.33	19050	20231024	15.75	31200	-29.33	20230303	19050	15.75	20231024	31200	-29.33	20230303	19050	15.75	20231024	1.22	N	063160	2500	137 억	54674	N	N	8	N	N
143	20231107	110525	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	-750	5	-3.27	2757590250	121668	8.51	23200	23850	21850	29800	16100	22950	22664.88	1.00	7728	27883	25416	23233	20766	18583	26650	22000	137	6850	2500	16520	50	1	5485962	1218	-7.29	0.82	12	2.22	-3045.00	26941.00	31200	20230303	-28.85	19050	20231024	16.54	31200	-28.85	20230303	19050	16.54	20231024	31200	-28.85	20230303	19050	16.54	20231024	1.22	N	063160	2500	137 억	54674	N	N	8	N	N
144	20231107	100532	57	100.00	KOSPI	의약품	N	N	N	N	N	22100	-850	5	-3.70	2511865200	110513	7.73	23200	23850	21850	29800	16100	22950	22729.14	1.00	5936	27883	25416	23233	20766	18583	26650	22000	137	6850	2500	16520	50	1	5485962	1212	-7.26	0.82	12	2.01	-3045.00	26941.00	31200	20230303	-29.17	19050	20231024	16.01	31200	-29.17	20230303	19050	16.01	20231024	31200	-29.17	20230303	19050	16.01	20231024	1.22	N	063160	2500	137 억	54674	N	N	8	N	N
145	20231107	090518	57	100.00	KOSPI	의약품	N	N	N	N	N	23450	500	2	2.18	803589500	34551	2.42	23200	23750	22900	29800	16100	22950	23258.07	1.00	-532	27883	25416	23233	20766	18583	26650	22000	137	6850	2500	16520	50	1	5485962	1286	-7.70	0.87	12	0.63	-3045.00	26941.00	31200	20230303	-24.84	19050	20231024	23.10	31200	-24.84	20230303	19050	23.10	20231024	31200	-24.84	20230303	19050	23.10	20231024	1.22	N	063160	2500	137 억	54674	N	N	8	N	N
146	20231106	160514	57	100.00	KOSPI	의약품	N	N	N	N	N	22950	1900	2	9.03	34164315050	1413753	6626.45	21350	25700	21050	27350	14750	21050	24169.70	1.35	-17543	22150	21600	21150	20600	20150	21875	20875	137	6300	2500	15150	50	1	5485962	1259	-7.54	0.85	12	25.77	-3045.00	26941.00	31200	20230303	-26.44	19050	20231024	20.47	31200	-26.44	20230303	19050	20.47	20231024	31200	-26.44	20230303	19050	20.47	20231024	1.22	N	063160	2500	137 억	74143	N	N	8	N	N
147	20231106	150516	57	100.00	KOSPI	의약품	N	N	N	N	N	24700	3650	2	17.34	31205541000	1288667	6040.15	21350	25700	21050	27350	14750	21050	24215.36	1.35	-17349	22150	21600	21150	20600	20150	21875	20875	137	6300	2500	15150	50	1	5485962	1355	-8.11	0.92	12	23.49	-3045.00	26941.00	31200	20230303	-20.83	19050	20231024	29.66	31200	-20.83	20230303	19050	29.66	20231024	31200	-20.83	20230303	19050	29.66	20231024	1.22	N	063160	2500	137 억	74143	N	N	0	N	N
148	20231106	140514	57	100.00	KOSPI	의약품	N	N	N	N	N	22800	1750	2	8.31	28029717750	1154170	5409.75	21350	25700	21050	27350	14750	21050	24285.61	1.35	-18126	22150	21600	21150	20600	20150	21875	20875	137	6300	2500	15150	50	1	5485962	1251	-7.49	0.85	12	21.04	-3045.00	26941.00	31200	20230303	-26.92	19050	20231024	19.69	31200	-26.92	20230303	19050	19.69	20231024	31200	-26.92	20230303	19050	19.69	20231024	1.22	N	063160	2500	137 억	74143	N	N	0	N	N
149	20231106	130521	57	100.00	KOSPI	의약품	N	N	N	N	N	24500	3450	2	16.39	22548797250	927329	4346.52	21350	25700	21050	27350	14750	21050	24315.85	1.35	-18224	22150	21600	21150	20600	20150	21875	20875	137	6300	2500	15150	50	1	5485962	1344	-8.05	0.91	12	16.90	-3045.00	26941.00	31200	20230303	-21.47	19050	20231024	28.61	31200	-21.47	20230303	19050	28.61	20231024	31200	-21.47	20230303	19050	28.61	20231024	1.22	N	063160	2500	137 억	74143	N	N	0	N	N
150	20231106	120517	57	100.00	KOSPI	의약품	N	N	N	N	N	23300	2250	2	10.69	2276214550	99127	464.62	21350	24200	21050	27350	14750	21050	22962.61	1.35	-6955	22150	21600	21150	20600	20150	21875	20875	137	6300	2500	15150	50	1	5485962	1278	-7.65	0.86	12	1.81	-3045.00	26941.00	31200	20230303	-25.32	19050	20231024	22.31	31200	-25.32	20230303	19050	22.31	20231024	31200	-25.32	20230303	19050	22.31	20231024	1.22	N	063160	2500	137 억	74143	N	N	0	N	N
151	20231106	110517	57	100.00	KOSPI	의약품	N	N	N	N	N	21250	200	2	0.95	180831100	8417	39.45	21350	21900	21100	27350	14750	21050	21484.03	1.35	181	22150	21600	21150	20600	20150	21875	20875	137	6300	2500	15150	50	1	5485962	1166	-6.98	0.79	12	0.15	-3045.00	26941.00	31200	20230303	-31.89	19050	20231024	11.55	31200	-31.89	20230303	19050	11.55	20231024	31200	-31.89	20230303	19050	11.55	20231024	1.22	N	063160	2500	137 억	74143	N	N	0	N	N
152	20231106	100456	57	100.00	KOSPI	의약품	N	N	N	N	N	21400	350	2	1.66	114976800	5327	24.97	21350	21900	21300	27350	14750	21050	21583.78	1.35	-281	22150	21600	21150	20600	20150	21875	20875	137	6300	2500	15150	50	1	5485962	1174	-7.03	0.79	12	0.10	-3045.00	26941.00	31200	20230303	-31.41	19050	20231024	12.34	31200	-31.41	20230303	19050	12.34	20231024	31200	-31.41	20230303	19050	12.34	20231024	1.22	N	063160	2500	137 억	74143	N	N	0	N	N
153	20231106	090517	57	100.00	KOSPI	의약품	N	N	N	N	N	21700	650	2	3.09	5740050	268	1.26	21350	21700	21300	27350	14750	21050	21418.10	1.35	46	22150	21600	21150	20600	20150	21875	20875	137	6300	2500	15150	50	1	5485962	1190	-7.13	0.81	12	0.00	-3045.00	26941.00	31200	20230303	-30.45	19050	20231024	13.91	31200	-30.45	20230303	19050	13.91	20231024	31200	-30.45	20230303	19050	13.91	20231024	1.22	N	063160	2500	137 억	74143	N	N	0	N	N
154	20231103	160511	57	100.00	KOSPI	의약품	N	N	N	N	N	21050	450	2	2.18	450770500	21317	280.38	20750	21700	20700	26750	14450	20600	21146.99	1.35	140	21300	20950	20500	20150	19700	21125	20325	137	6150	2500	14830	50	1	5485962	1155	-6.91	0.78	12	0.39	-3045.00	26941.00	31200	20230303	-32.53	19050	20231024	10.50	31200	-32.53	20230303	19050	10.50	20231024	31200	-32.53	20230303	19050	10.50	20231024	1.22	N	063160	2500	137 억	74086	N	N	0	N	N
155	20231103	150510	57	100.00	KOSPI	의약품	N	N	N	N	N	21050	450	2	2.18	435211600	20577	270.64	20750	21700	20700	26750	14450	20600	21150.39	1.35	183	21300	20950	20500	20150	19700	21125	20325	137	6150	2500	14830	50	1	5485962	1155	-6.91	0.78	12	0.38	-3045.00	26941.00	31200	20230303	-32.53	19050	20231024	10.50	31200	-32.53	20230303	19050	10.50	20231024	31200	-32.53	20230303	19050	10.50	20231024	1.22	N	063160	2500	137 억	74086	N	N	0	N	N
156	20231103	140510	57	100.00	KOSPI	의약품	N	N	N	N	N	21100	500	2	2.43	421966050	19948	262.37	20750	21700	20700	26750	14450	20600	21153.30	1.35	180	21300	20950	20500	20150	19700	21125	20325	137	6150	2500	14830	50	1	5485962	1158	-6.93	0.78	12	0.36	-3045.00	26941.00	31200	20230303	-32.37	19050	20231024	10.76	31200	-32.37	20230303	19050	10.76	20231024	31200	-32.37	20230303	19050	10.76	20231024	1.22	N	063160	2500	137 억	74086	N	N	0	N	N
157	20231103	130510	57	100.00	KOSPI	의약품	N	N	N	N	N	20950	350	2	1.70	399092850	18862	248.09	20750	21700	20700	26750	14450	20600	21158.56	1.35	160	21300	20950	20500	20150	19700	21125	20325	137	6150	2500	14830	50	1	5485962	1149	-6.88	0.78	12	0.34	-3045.00	26941.00	31200	20230303	-32.85	19050	20231024	9.97	31200	-32.85	20230303	19050	9.97	20231024	31200	-32.85	20230303	19050	9.97	20231024	1.22	N	063160	2500	137 억	74086	N	N	0	N	N
158	20231103	120510	57	100.00	KOSPI	의약품	N	N	N	N	N	21050	450	2	2.18	384253100	18156	238.80	20750	21700	20700	26750	14450	20600	21163.97	1.35	322	21300	20950	20500	20150	19700	21125	20325	137	6150	2500	14830	50	1	5485962	1155	-6.91	0.78	12	0.33	-3045.00	26941.00	31200	20230303	-32.53	19050	20231024	10.50	31200	-32.53	20230303	19050	10.50	20231024	31200	-32.53	20230303	19050	10.50	20231024	1.22	N	063160	2500	137 억	74086	N	N	0	N	N
159	20231103	110513	57	100.00	KOSPI	의약품	N	N	N	N	N	20850	250	2	1.21	367443750	17355	228.27	20750	21700	20700	26750	14450	20600	21172.21	1.35	606	21300	20950	20500	20150	19700	21125	20325	137	6150	2500	14830	50	1	5485962	1144	-6.85	0.77	12	0.32	-3045.00	26941.00	31200	20230303	-33.17	19050	20231024	9.45	31200	-33.17	20230303	19050	9.45	20231024	31200	-33.17	20230303	19050	9.45	20231024	1.22	N	063160	2500	137 억	74086	N	N	0	N	N
160	20231103	100505	57	100.00	KOSPI	의약품	N	N	N	N	N	21100	500	2	2.43	337038300	15908	209.23	20750	21700	20700	26750	14450	20600	21186.72	1.35	1158	21300	20950	20500	20150	19700	21125	20325	137	6150	2500	14830	50	1	5485962	1158	-6.93	0.78	12	0.29	-3045.00	26941.00	31200	20230303	-32.37	19050	20231024	10.76	31200	-32.37	20230303	19050	10.76	20231024	31200	-32.37	20230303	19050	10.76	20231024	1.22	N	063160	2500	137 억	74086	N	N	0	N	N
161	20231103	090504	57	100.00	KOSPI	의약품	N	N	N	N	N	20950	350	2	1.70	17005600	816	10.73	20750	21000	20700	26750	14450	20600	20840.20	1.35	-230	21300	20950	20500	20150	19700	21125	20325	137	6150	2500	14830	50	1	5485962	1149	-6.88	0.78	12	0.01	-3045.00	26941.00	31200	20230303	-32.85	19050	20231024	9.97	31200	-32.85	20230303	19050	9.97	20231024	31200	-32.85	20230303	19050	9.97	20231024	1.22	N	063160	2500	137 억	74086	N	N	0	N	N
162	20231102	160506	57	100.00	KOSPI	의약품	N	N	N	N	N	20600	550	2	2.74	155008050	7602	149.03	20050	20850	20050	26050	14050	20050	20387.72	1.31	2229	20416	20232	20016	19832	19616	20325	19925	137	6000	2500	14430	50	1	5485962	1130	-6.77	0.76	12	0.14	-3045.00	26941.00	31200	20230303	-33.97	19050	20231024	8.14	31200	-33.97	20230303	19050	8.14	20231024	31200	-33.97	20230303	19050	8.14	20231024	1.23	N	063160	2500	137 억	71868	N	N	0	N	N
163	20231102	150511	57	100.00	KOSPI	의약품	N	N	N	N	N	20650	600	2	2.99	139934850	6870	134.68	20050	20850	20050	26050	14050	20050	20368.97	1.31	2166	20416	20232	20016	19832	19616	20325	19925	137	6000	2500	14430	50	1	5485962	1133	-6.78	0.77	12	0.13	-3045.00	26941.00	31200	20230303	-33.81	19050	20231024	8.40	31200	-33.81	20230303	19050	8.40	20231024	31200	-33.81	20230303	19050	8.40	20231024	1.23	N	063160	2500	137 억	71868	N	N	0	N	N
164	20231102	140502	57	100.00	KOSPI	의약품	N	N	N	N	N	20300	250	2	1.25	105174850	5188	101.71	20050	20600	20050	26050	14050	20050	20272.72	1.31	2728	20416	20232	20016	19832	19616	20325	19925	137	6000	2500	14430	50	1	5485962	1114	-6.67	0.75	12	0.09	-3045.00	26941.00	31200	20230303	-34.94	19050	20231024	6.56	31200	-34.94	20230303	19050	6.56	20231024	31200	-34.94	20230303	19050	6.56	20231024	1.23	N	063160	2500	137 억	71868	N	N	0	N	N
165	20231102	130506	57	100.00	KOSPI	의약품	N	N	N	N	N	20350	300	2	1.50	87466850	4319	84.67	20050	20450	20050	26050	14050	20050	20251.64	1.31	2642	20416	20232	20016	19832	19616	20325	19925	137	6000	2500	14430	50	1	5485962	1116	-6.68	0.76	12	0.08	-3045.00	26941.00	31200	20230303	-34.78	19050	20231024	6.82	31200	-34.78	20230303	19050	6.82	20231024	31200	-34.78	20230303	19050	6.82	20231024	1.23	N	063160	2500	137 억	71868	N	N	0	N	N
166	20231102	120504	57	100.00	KOSPI	의약품	N	N	N	N	N	20150	100	2	0.50	27032550	1338	26.23	20050	20350	20050	26050	14050	20050	20203.70	1.31	182	20416	20232	20016	19832	19616	20325	19925	137	6000	2500	14430	50	1	5485962	1105	-6.62	0.75	12	0.02	-3045.00	26941.00	31200	20230303	-35.42	19050	20231024	5.77	31200	-35.42	20230303	19050	5.77	20231024	31200	-35.42	20230303	19050	5.77	20231024	1.23	N	063160	2500	137 억	71868	N	N	0	N	N
167	20231102	110505	57	100.00	KOSPI	의약품	N	N	N	N	N	20250	200	2	1.00	26729800	1323	25.94	20050	20350	20050	26050	14050	20050	20203.93	1.31	178	20416	20232	20016	19832	19616	20325	19925	137	6000	2500	14430	50	1	5485962	1111	-6.65	0.75	12	0.02	-3045.00	26941.00	31200	20230303	-35.10	19050	20231024	6.30	31200	-35.10	20230303	19050	6.30	20231024	31200	-35.10	20230303	19050	6.30	20231024	1.23	N	063160	2500	137 억	71868	N	N	0	N	N
168	20231102	100505	57	100.00	KOSPI	의약품	N	N	N	N	N	20200	150	2	0.75	18048500	895	17.55	20050	20300	20050	26050	14050	20050	20165.92	1.31	88	20416	20232	20016	19832	19616	20325	19925	137	6000	2500	14430	50	1	5485962	1108	-6.63	0.75	12	0.02	-3045.00	26941.00	31200	20230303	-35.26	19050	20231024	6.04	31200	-35.26	20230303	19050	6.04	20231024	31200	-35.26	20230303	19050	6.04	20231024	1.23	N	063160	2500	137 억	71868	N	N	0	N	N
169	20231102	090508	57	100.00	KOSPI	의약품	N	N	N	N	N	20300	250	2	1.25	8097250	401	7.86	20050	20300	20050	26050	14050	20050	20192.64	1.31	-190	20416	20232	20016	19832	19616	20325	19925	137	6000	2500	14430	50	1	5485962	1114	-6.67	0.75	12	0.01	-3045.00	26941.00	31200	20230303	-34.94	19050	20231024	6.56	31200	-34.94	20230303	19050	6.56	20231024	31200	-34.94	20230303	19050	6.56	20231024	1.23	N	063160	2500	137 억	71868	N	N	0	N	N
170	20231101	160503	57	100.00	KOSPI	의약품	N	N	N	N	N	20050	250	2	1.26	99715750	4999	130.45	19840	20200	19800	25700	13860	19800	19947.14	1.35	-2357	20606	20202	19946	19542	19286	20075	19415	137	5900	2500	14250	50	1	5485962	1100	-6.58	0.74	12	0.09	-3045.00	26941.00	31200	20230303	-35.74	19050	20231024	5.25	31200	-35.74	20230303	19050	5.25	20231024	31200	-35.74	20230303	19050	5.25	20231024	1.23	N	063160	2500	137 억	74152	N	N	0	N	N
171	20231101	150501	57	100.00	KOSPI	의약품	N	N	N	N	N	19990	190	2	0.96	91181950	4572	119.31	19840	20200	19800	25700	13860	19800	19943.56	1.35	-2488	20606	20202	19946	19542	19286	20075	19415	137	5900	2500	14250	10	1	5485962	1097	-6.56	0.74	12	0.08	-3045.00	26941.00	31200	20230303	-35.93	19050	20231024	4.93	31200	-35.93	20230303	19050	4.93	20231024	31200	-35.93	20230303	19050	4.93	20231024	1.23	N	063160	2500	137 억	74152	N	N	0	N	N
172	20231101	140458	57	100.00	KOSPI	의약품	N	N	N	N	N	19990	190	2	0.96	80861610	4054	105.79	19840	20200	19800	25700	13860	19800	19946.13	1.35	-2483	20606	20202	19946	19542	19286	20075	19415	137	5900	2500	14250	10	1	5485962	1097	-6.56	0.74	12	0.07	-3045.00	26941.00	31200	20230303	-35.93	19050	20231024	4.93	31200	-35.93	20230303	19050	4.93	20231024	31200	-35.93	20230303	19050	4.93	20231024	1.23	N	063160	2500	137 억	74152	N	N	0	N	N
173	20231101	130502	57	100.00	KOSPI	의약품	N	N	N	N	N	20000	200	2	1.01	79622290	3992	104.18	19840	20200	19800	25700	13860	19800	19945.46	1.35	-2482	20606	20202	19946	19542	19286	20075	19415	137	5900	2500	14250	50	1	5485962	1097	-6.57	0.74	12	0.07	-3045.00	26941.00	31200	20230303	-35.90	19050	20231024	4.99	31200	-35.90	20230303	19050	4.99	20231024	31200	-35.90	20230303	19050	4.99	20231024	1.23	N	063160	2500	137 억	74152	N	N	0	N	N
174	20231101	120513	57	100.00	KOSPI	의약품	N	N	N	N	N	20000	200	2	1.01	58392880	2930	76.46	19840	20200	19800	25700	13860	19800	19929.31	1.35	-1448	20606	20202	19946	19542	19286	20075	19415	137	5900	2500	14250	50	1	5485962	1097	-6.57	0.74	12	0.05	-3045.00	26941.00	31200	20230303	-35.90	19050	20231024	4.99	31200	-35.90	20230303	19050	4.99	20231024	31200	-35.90	20230303	19050	4.99	20231024	1.23	N	063160	2500	137 억	74152	N	N	0	N	N
175	20231101	110515	57	100.00	KOSPI	의약품	N	N	N	N	N	19830	30	2	0.15	39043400	1957	51.07	19840	20200	19800	25700	13860	19800	19950.64	1.35	-1043	20606	20202	19946	19542	19286	20075	19415	137	5900	2500	14250	10	1	5485962	1088	-6.51	0.74	12	0.04	-3045.00	26941.00	31200	20230303	-36.44	19050	20231024	4.09	31200	-36.44	20230303	19050	4.09	20231024	31200	-36.44	20230303	19050	4.09	20231024	1.23	N	063160	2500	137 억	74152	N	N	0	N	N
176	20231101	100510	57	100.00	KOSPI	의약품	N	N	N	N	N	20000	200	2	1.01	17128680	856	22.34	19840	20200	19840	25700	13860	19800	20010.14	1.35	-64	20606	20202	19946	19542	19286	20075	19415	137	5900	2500	14250	50	1	5485962	1097	-6.57	0.74	12	0.02	-3045.00	26941.00	31200	20230303	-35.90	19050	20231024	4.99	31200	-35.90	20230303	19050	4.99	20231024	31200	-35.90	20230303	19050	4.99	20231024	1.23	N	063160	2500	137 억	74152	N	N	0	N	N
177	20231101	090510	57	100.00	KOSPI	의약품	N	N	N	N	N	20200	400	2	2.02	1304210	65	1.70	19840	20200	19840	25700	13860	19800	20064.77	1.35	-33	20606	20202	19946	19542	19286	20075	19415	137	5900	2500	14250	50	1	5485962	1108	-6.63	0.75	12	0.00	-3045.00	26941.00	31200	20230303	-35.26	19050	20231024	6.04	31200	-35.26	20230303	19050	6.04	20231024	31200	-35.26	20230303	19050	6.04	20231024	1.23	N	063160	2500	137 억	74152	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History