KissMeData/033270/price/prices-20241101.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20241129	160436	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18830	-370	5	-1.93	259280130	13701	95.89	19200	19200	18800	24950	13440	19200	18924.87	6.85	-6040	19546	19372	19126	18952	18706	19460	19040	82	5750	500	14590	10	1	16333822	3076	6.34	0.75	12	0.08	2971.00	24983.00	28900	20240103	-34.84	18180	20241115	3.58	28900	-34.84	20240103	18180	3.58	20241115	28900	-34.84	20240103	18180	3.58	20241115	1.49	N	033270	500	81 억	1118916	N	N	47	N	N
3	20241129	150443	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18860	-340	5	-1.77	235211680	12424	86.95	19200	19200	18800	24950	13440	19200	18932.04	6.85	-5824	19546	19372	19126	18952	18706	19460	19040	82	5750	500	14590	10	1	16333822	3081	6.35	0.75	12	0.08	2971.00	24983.00	28900	20240103	-34.74	18180	20241115	3.74	28900	-34.74	20240103	18180	3.74	20241115	28900	-34.74	20240103	18180	3.74	20241115	1.49	N	033270	500	81 억	1118916	N	N	26	N	N
4	20241129	140441	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18990	-210	5	-1.09	187349420	9898	69.27	19200	19200	18800	24950	13440	19200	18928.01	6.85	-5208	19546	19372	19126	18952	18706	19460	19040	82	5750	500	14590	10	1	16333822	3102	6.39	0.76	12	0.06	2971.00	24983.00	28900	20240103	-34.29	18180	20241115	4.46	28900	-34.29	20240103	18180	4.46	20241115	28900	-34.29	20240103	18180	4.46	20241115	1.49	N	033270	500	81 억	1118916	N	N	26	N	N
5	20241129	130442	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18980	-220	5	-1.15	183118570	9675	67.71	19200	19200	18800	24950	13440	19200	18926.98	6.85	-5085	19546	19372	19126	18952	18706	19460	19040	82	5750	500	14590	10	1	16333822	3100	6.39	0.76	12	0.06	2971.00	24983.00	28900	20240103	-34.33	18180	20241115	4.40	28900	-34.33	20240103	18180	4.40	20241115	28900	-34.33	20240103	18180	4.40	20241115	1.49	N	033270	500	81 억	1118916	N	N	26	N	N
6	20241129	120444	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18850	-350	5	-1.82	163225840	8624	60.36	19200	19200	18800	24950	13440	19200	18926.93	6.85	-4651	19546	19372	19126	18952	18706	19460	19040	82	5750	500	14590	10	1	16333822	3079	6.34	0.75	12	0.05	2971.00	24983.00	28900	20240103	-34.78	18180	20241115	3.69	28900	-34.78	20240103	18180	3.69	20241115	28900	-34.78	20240103	18180	3.69	20241115	1.49	N	033270	500	81 억	1118916	N	N	26	N	N
7	20241129	110443	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18860	-340	5	-1.77	119619150	6310	44.16	19200	19200	18830	24950	13440	19200	18957.08	6.85	-4239	19546	19372	19126	18952	18706	19460	19040	82	5750	500	14590	10	1	16333822	3081	6.35	0.75	12	0.04	2971.00	24983.00	28900	20240103	-34.74	18180	20241115	3.74	28900	-34.74	20240103	18180	3.74	20241115	28900	-34.74	20240103	18180	3.74	20241115	1.49	N	033270	500	81 억	1118916	N	N	26	N	N
8	20241129	100441	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18830	-370	5	-1.93	103973010	5480	38.35	19200	19200	18830	24950	13440	19200	18973.18	6.85	-4233	19546	19372	19126	18952	18706	19460	19040	82	5750	500	14590	10	1	16333822	3076	6.34	0.75	12	0.03	2971.00	24983.00	28900	20240103	-34.84	18180	20241115	3.58	28900	-34.84	20240103	18180	3.58	20241115	28900	-34.84	20240103	18180	3.58	20241115	1.49	N	033270	500	81 억	1118916	N	N	26	N	N
9	20241129	090441	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19180	-20	5	-0.10	287740	15	0.10	19200	19200	19180	24950	13440	19200	19182.67	6.85	-13	19546	19372	19126	18952	18706	19460	19040	82	5750	500	14590	10	1	16333822	3133	6.46	0.77	12	0.00	2971.00	24983.00	28900	20240103	-33.63	18180	20241115	5.50	28900	-33.63	20240103	18180	5.50	20241115	28900	-33.63	20240103	18180	5.50	20241115	1.49	N	033270	500	81 억	1118916	N	N	26	N	N
10	20241128	160437	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19200	340	2	1.80	274190790	14287	69.47	18880	19300	18880	24500	13210	18860	19191.63	6.82	4067	19166	19012	18926	18772	18686	18970	18730	82	5640	500	14330	10	1	16333822	3136	6.46	0.77	12	0.09	2971.00	24983.00	28900	20240103	-33.56	18180	20241115	5.61	28900	-33.56	20240103	18180	5.61	20241115	28900	-33.56	20240103	18180	5.61	20241115	1.49	N	033270	500	81 억	1114023	N	N	26	N	N
11	20241128	150445	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19270	410	2	2.17	268150400	13973	67.94	18880	19300	18880	24500	13210	18860	19190.61	6.82	3941	19166	19012	18926	18772	18686	18970	18730	82	5640	500	14330	10	1	16333822	3148	6.49	0.77	12	0.09	2971.00	24983.00	28900	20240103	-33.32	18180	20241115	6.00	28900	-33.32	20240103	18180	6.00	20241115	28900	-33.32	20240103	18180	6.00	20241115	1.49	N	033270	500	81 억	1114023	N	N	14	N	N
12	20241128	140446	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19250	390	2	2.07	238487190	12435	60.46	18880	19300	18880	24500	13210	18860	19178.70	6.82	4159	19166	19012	18926	18772	18686	18970	18730	82	5640	500	14330	10	1	16333822	3144	6.48	0.77	12	0.08	2971.00	24983.00	28900	20240103	-33.39	18180	20241115	5.89	28900	-33.39	20240103	18180	5.89	20241115	28900	-33.39	20240103	18180	5.89	20241115	1.49	N	033270	500	81 억	1114023	N	N	14	N	N
13	20241128	130442	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19250	390	2	2.07	215823960	11255	54.72	18880	19300	18880	24500	13210	18860	19175.83	6.82	3476	19166	19012	18926	18772	18686	18970	18730	82	5640	500	14330	10	1	16333822	3144	6.48	0.77	12	0.07	2971.00	24983.00	28900	20240103	-33.39	18180	20241115	5.89	28900	-33.39	20240103	18180	5.89	20241115	28900	-33.39	20240103	18180	5.89	20241115	1.49	N	033270	500	81 억	1114023	N	N	14	N	N
14	20241128	120446	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19270	410	2	2.17	169844890	8866	43.11	18880	19300	18880	24500	13210	18860	19156.88	6.82	3667	19166	19012	18926	18772	18686	18970	18730	82	5640	500	14330	10	1	16333822	3148	6.49	0.77	12	0.05	2971.00	24983.00	28900	20240103	-33.32	18180	20241115	6.00	28900	-33.32	20240103	18180	6.00	20241115	28900	-33.32	20240103	18180	6.00	20241115	1.49	N	033270	500	81 억	1114023	N	N	14	N	N
15	20241128	110448	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19300	440	2	2.33	145160010	7583	36.87	18880	19300	18880	24500	13210	18860	19142.82	6.82	3439	19166	19012	18926	18772	18686	18970	18730	82	5640	500	14330	10	1	16333822	3152	6.50	0.77	12	0.05	2971.00	24983.00	28900	20240103	-33.22	18180	20241115	6.16	28900	-33.22	20240103	18180	6.16	20241115	28900	-33.22	20240103	18180	6.16	20241115	1.49	N	033270	500	81 억	1114023	N	N	14	N	N
16	20241128	100445	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19170	310	2	1.64	68677850	3603	17.52	18880	19180	18880	24500	13210	18860	19061.30	6.82	1398	19166	19012	18926	18772	18686	18970	18730	82	5640	500	14330	10	1	16333822	3131	6.45	0.77	12	0.02	2971.00	24983.00	28900	20240103	-33.67	18180	20241115	5.45	28900	-33.67	20240103	18180	5.45	20241115	28900	-33.67	20240103	18180	5.45	20241115	1.49	N	033270	500	81 억	1114023	N	N	14	N	N
17	20241128	090443	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18970	110	2	0.58	265510	14	0.07	18880	18990	18880	24500	13210	18860	18965.00	6.82	-13	19166	19012	18926	18772	18686	18970	18730	82	5640	500	14330	10	1	16333822	3099	6.39	0.76	12	0.00	2971.00	24983.00	28900	20240103	-34.36	18180	20241115	4.35	28900	-34.36	20240103	18180	4.35	20241115	28900	-34.36	20240103	18180	4.35	20241115	1.49	N	033270	500	81 억	1114023	N	N	14	N	N
18	20241127	160433	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18860	-190	5	-1.00	388805400	20566	51.31	19050	19080	18840	24750	13340	19050	18905.70	6.86	-7087	19483	19266	19133	18916	18783	19200	18850	82	5700	500	14470	10	1	16333822	3081	6.35	0.75	12	0.13	2971.00	24983.00	28900	20240103	-34.74	18180	20241115	3.74	28900	-34.74	20240103	18180	3.74	20241115	28900	-34.74	20240103	18180	3.74	20241115	1.49	N	033270	500	81 억	1120348	N	N	14	N	N
19	20241127	150440	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18930	-120	5	-0.63	308099060	16291	40.65	19050	19080	18840	24750	13340	19050	18912.23	6.86	-5157	19483	19266	19133	18916	18783	19200	18850	82	5700	500	14470	10	1	16333822	3092	6.37	0.76	12	0.10	2971.00	24983.00	28900	20240103	-34.50	18180	20241115	4.13	28900	-34.50	20240103	18180	4.13	20241115	28900	-34.50	20240103	18180	4.13	20241115	1.49	N	033270	500	81 억	1120348	N	N	114	N	N
20	20241127	140440	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18910	-140	5	-0.73	245977910	13009	32.46	19050	19080	18840	24750	13340	19050	18908.29	6.86	-4264	19483	19266	19133	18916	18783	19200	18850	82	5700	500	14470	10	1	16333822	3089	6.36	0.76	12	0.08	2971.00	24983.00	28900	20240103	-34.57	18180	20241115	4.02	28900	-34.57	20240103	18180	4.02	20241115	28900	-34.57	20240103	18180	4.02	20241115	1.49	N	033270	500	81 억	1120348	N	N	114	N	N
21	20241127	130436	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18920	-130	5	-0.68	211623460	11194	27.93	19050	19080	18840	24750	13340	19050	18905.08	6.86	-4029	19483	19266	19133	18916	18783	19200	18850	82	5700	500	14470	10	1	16333822	3090	6.37	0.76	12	0.07	2971.00	24983.00	28900	20240103	-34.53	18180	20241115	4.07	28900	-34.53	20240103	18180	4.07	20241115	28900	-34.53	20240103	18180	4.07	20241115	1.49	N	033270	500	81 억	1120348	N	N	114	N	N
22	20241127	120440	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18940	-110	5	-0.58	140076620	7402	18.47	19050	19080	18860	24750	13340	19050	18924.16	6.86	-3161	19483	19266	19133	18916	18783	19200	18850	82	5700	500	14470	10	1	16333822	3094	6.37	0.76	12	0.05	2971.00	24983.00	28900	20240103	-34.46	18180	20241115	4.18	28900	-34.46	20240103	18180	4.18	20241115	28900	-34.46	20240103	18180	4.18	20241115	1.49	N	033270	500	81 억	1120348	N	N	114	N	N
23	20241127	110440	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18960	-90	5	-0.47	133184460	7038	17.56	19050	19080	18860	24750	13340	19050	18923.62	6.86	-2884	19483	19266	19133	18916	18783	19200	18850	82	5700	500	14470	10	1	16333822	3097	6.38	0.76	12	0.04	2971.00	24983.00	28900	20240103	-34.39	18180	20241115	4.29	28900	-34.39	20240103	18180	4.29	20241115	28900	-34.39	20240103	18180	4.29	20241115	1.49	N	033270	500	81 억	1120348	N	N	114	N	N
24	20241127	100440	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19010	-40	5	-0.21	63853870	3371	8.41	19050	19080	18860	24750	13340	19050	18942.12	6.86	-2127	19483	19266	19133	18916	18783	19200	18850	82	5700	500	14470	10	1	16333822	3105	6.40	0.76	12	0.02	2971.00	24983.00	28900	20240103	-34.22	18180	20241115	4.57	28900	-34.22	20240103	18180	4.57	20241115	28900	-34.22	20240103	18180	4.57	20241115	1.49	N	033270	500	81 억	1120348	N	N	114	N	N
25	20241127	090438	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19020	-30	5	-0.16	1979370	104	0.26	19050	19050	19020	24750	13340	19050	19032.40	6.86	-44	19483	19266	19133	18916	18783	19200	18850	82	5700	500	14470	10	1	16333822	3107	6.40	0.76	12	0.00	2971.00	24983.00	28900	20240103	-34.19	18180	20241115	4.62	28900	-34.19	20240103	18180	4.62	20241115	28900	-34.19	20240103	18180	4.62	20241115	1.49	N	033270	500	81 억	1120348	N	N	114	N	N
26	20241126	160437	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19050	-370	5	-1.91	766052710	40039	266.36	19320	19350	19000	25200	13600	19420	19132.66	6.88	-1162	19793	19606	19263	19076	18733	19700	19170	82	5780	500	14750	10	1	16333822	3112	6.41	0.76	12	0.25	2971.00	24983.00	28900	20240103	-34.08	18180	20241115	4.79	28900	-34.08	20240103	18180	4.79	20241115	28900	-34.08	20240103	18180	4.79	20241115	1.51	N	033270	500	81 억	1123400	N	N	114	N	N
27	20241126	150437	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19130	-290	5	-1.49	729383970	38116	253.57	19320	19350	19000	25200	13600	19420	19135.90	6.88	-697	19793	19606	19263	19076	18733	19700	19170	82	5780	500	14750	10	1	16333822	3125	6.44	0.77	12	0.23	2971.00	24983.00	28900	20240103	-33.81	18180	20241115	5.23	28900	-33.81	20240103	18180	5.23	20241115	28900	-33.81	20240103	18180	5.23	20241115	1.51	N	033270	500	81 억	1123400	N	N	23	N	N
28	20241126	140437	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19200	-220	5	-1.13	421381990	21976	146.19	19320	19350	19090	25200	13600	19420	19174.64	6.88	-4486	19793	19606	19263	19076	18733	19700	19170	82	5780	500	14750	10	1	16333822	3136	6.46	0.77	12	0.13	2971.00	24983.00	28900	20240103	-33.56	18180	20241115	5.61	28900	-33.56	20240103	18180	5.61	20241115	28900	-33.56	20240103	18180	5.61	20241115	1.51	N	033270	500	81 억	1123400	N	N	23	N	N
29	20241126	130435	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19190	-230	5	-1.18	401839330	20958	139.42	19320	19350	19090	25200	13600	19420	19173.55	6.88	-3802	19793	19606	19263	19076	18733	19700	19170	82	5780	500	14750	10	1	16333822	3134	6.46	0.77	12	0.13	2971.00	24983.00	28900	20240103	-33.60	18180	20241115	5.56	28900	-33.60	20240103	18180	5.56	20241115	28900	-33.60	20240103	18180	5.56	20241115	1.51	N	033270	500	81 억	1123400	N	N	23	N	N
30	20241126	120440	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19220	-200	5	-1.03	191048670	9946	66.17	19320	19350	19150	25200	13600	19420	19208.59	6.88	-3820	19793	19606	19263	19076	18733	19700	19170	82	5780	500	14750	10	1	16333822	3139	6.47	0.77	12	0.06	2971.00	24983.00	28900	20240103	-33.49	18180	20241115	5.72	28900	-33.49	20240103	18180	5.72	20241115	28900	-33.49	20240103	18180	5.72	20241115	1.51	N	033270	500	81 억	1123400	N	N	23	N	N
31	20241126	110443	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19230	-190	5	-0.98	178667600	9302	61.88	19320	19350	19150	25200	13600	19420	19207.44	6.88	-3475	19793	19606	19263	19076	18733	19700	19170	82	5780	500	14750	10	1	16333822	3141	6.47	0.77	12	0.06	2971.00	24983.00	28900	20240103	-33.46	18180	20241115	5.78	28900	-33.46	20240103	18180	5.78	20241115	28900	-33.46	20240103	18180	5.78	20241115	1.51	N	033270	500	81 억	1123400	N	N	23	N	N
32	20241126	100441	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19220	-200	5	-1.03	113054990	5888	39.17	19320	19350	19150	25200	13600	19420	19200.92	6.88	-2863	19793	19606	19263	19076	18733	19700	19170	82	5780	500	14750	10	1	16333822	3139	6.47	0.77	12	0.04	2971.00	24983.00	28900	20240103	-33.49	18180	20241115	5.72	28900	-33.49	20240103	18180	5.72	20241115	28900	-33.49	20240103	18180	5.72	20241115	1.51	N	033270	500	81 억	1123400	N	N	23	N	N
33	20241126	090437	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19280	-140	5	-0.72	1986090	103	0.69	19320	19320	19280	25200	13600	19420	19282.43	6.88	-102	19793	19606	19263	19076	18733	19700	19170	82	5780	500	14750	10	1	16333822	3149	6.49	0.77	12	0.00	2971.00	24983.00	28900	20240103	-33.29	18180	20241115	6.05	28900	-33.29	20240103	18180	6.05	20241115	28900	-33.29	20240103	18180	6.05	20241115	1.51	N	033270	500	81 억	1123400	N	N	23	N	N
34	20241125	160429	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19420	420	2	2.21	290517080	15031	122.22	18920	19450	18920	24700	13300	19000	19327.76	6.87	-882	19366	19182	19046	18862	18726	19115	18795	82	5700	500	14440	10	1	16333822	3172	6.54	0.78	12	0.09	2971.00	24983.00	28900	20240103	-32.80	18180	20241115	6.82	28900	-32.80	20240103	18180	6.82	20241115	28900	-32.80	20240103	18180	6.82	20241115	1.49	N	033270	500	81 억	1121465	N	N	23	N	N
35	20241125	150435	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19330	330	2	1.74	274102950	14182	115.32	18920	19450	18920	24700	13300	19000	19327.52	6.87	-617	19366	19182	19046	18862	18726	19115	18795	82	5700	500	14440	10	1	16333822	3157	6.51	0.77	12	0.09	2971.00	24983.00	28900	20240103	-33.11	18180	20241115	6.33	28900	-33.11	20240103	18180	6.33	20241115	28900	-33.11	20240103	18180	6.33	20241115	1.49	N	033270	500	81 억	1121465	N	N	15	N	N
36	20241125	140436	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19400	400	2	2.11	262733690	13595	110.55	18920	19450	18920	24700	13300	19000	19325.76	6.87	-493	19366	19182	19046	18862	18726	19115	18795	82	5700	500	14440	10	1	16333822	3169	6.53	0.78	12	0.08	2971.00	24983.00	28900	20240103	-32.87	18180	20241115	6.71	28900	-32.87	20240103	18180	6.71	20241115	28900	-32.87	20240103	18180	6.71	20241115	1.49	N	033270	500	81 억	1121465	N	N	15	N	N
37	20241125	130432	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19430	430	2	2.26	255225510	13208	107.40	18920	19450	18920	24700	13300	19000	19323.55	6.87	-236	19366	19182	19046	18862	18726	19115	18795	82	5700	500	14440	10	1	16333822	3174	6.54	0.78	12	0.08	2971.00	24983.00	28900	20240103	-32.77	18180	20241115	6.88	28900	-32.77	20240103	18180	6.88	20241115	28900	-32.77	20240103	18180	6.88	20241115	1.49	N	033270	500	81 억	1121465	N	N	15	N	N
38	20241125	120437	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19400	400	2	2.11	225596380	11683	95.00	18920	19440	18920	24700	13300	19000	19309.80	6.87	267	19366	19182	19046	18862	18726	19115	18795	82	5700	500	14440	10	1	16333822	3169	6.53	0.78	12	0.07	2971.00	24983.00	28900	20240103	-32.87	18180	20241115	6.71	28900	-32.87	20240103	18180	6.71	20241115	28900	-32.87	20240103	18180	6.71	20241115	1.49	N	033270	500	81 억	1121465	N	N	15	N	N
39	20241125	110434	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19370	370	2	1.95	206263380	10686	86.89	18920	19440	18920	24700	13300	19000	19302.21	6.87	473	19366	19182	19046	18862	18726	19115	18795	82	5700	500	14440	10	1	16333822	3164	6.52	0.78	12	0.07	2971.00	24983.00	28900	20240103	-32.98	18180	20241115	6.55	28900	-32.98	20240103	18180	6.55	20241115	28900	-32.98	20240103	18180	6.55	20241115	1.49	N	033270	500	81 억	1121465	N	N	15	N	N
40	20241125	100429	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19210	210	2	1.11	144768950	7502	61.00	18920	19440	18920	24700	13300	19000	19297.38	6.87	4	19366	19182	19046	18862	18726	19115	18795	82	5700	500	14440	10	1	16333822	3138	6.47	0.77	12	0.05	2971.00	24983.00	28900	20240103	-33.53	18180	20241115	5.67	28900	-33.53	20240103	18180	5.67	20241115	28900	-33.53	20240103	18180	5.67	20241115	1.49	N	033270	500	81 억	1121465	N	N	15	N	N
41	20241125	090430	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19250	250	2	1.32	46561700	2420	19.68	18920	19340	18920	24700	13300	19000	19240.37	6.87	32	19366	19182	19046	18862	18726	19115	18795	82	5700	500	14440	10	1	16333822	3144	6.48	0.77	12	0.01	2971.00	24983.00	28900	20240103	-33.39	18180	20241115	5.89	28900	-33.39	20240103	18180	5.89	20241115	28900	-33.39	20240103	18180	5.89	20241115	1.49	N	033270	500	81 억	1121465	N	N	15	N	N
42	20241122	160411	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19000	-90	5	-0.47	227893720	11966	58.25	19180	19230	18910	24800	13370	19090	19045.30	6.88	-2301	19596	19342	19126	18872	18656	19470	19000	82	5710	500	14500	10	1	16333822	3103	6.40	0.76	12	0.07	2971.00	24983.00	28900	20240103	-34.26	18180	20241115	4.51	28900	-34.26	20240103	18180	4.51	20241115	28900	-34.26	20240103	18180	4.51	20241115	1.49	N	033270	500	81 억	1124574	N	N	15	N	N
43	20241122	150411	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19000	-90	5	-0.47	204029490	10710	52.13	19180	19230	18910	24800	13370	19090	19050.37	6.88	-2314	19596	19342	19126	18872	18656	19470	19000	82	5710	500	14500	10	1	16333822	3103	6.40	0.76	12	0.07	2971.00	24983.00	28900	20240103	-34.26	18180	20241115	4.51	28900	-34.26	20240103	18180	4.51	20241115	28900	-34.26	20240103	18180	4.51	20241115	1.49	N	033270	500	81 억	1124574	N	N	209	N	N
44	20241122	140415	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18990	-100	5	-0.52	194510390	10210	49.70	19180	19230	18910	24800	13370	19090	19050.97	6.88	-2242	19596	19342	19126	18872	18656	19470	19000	82	5710	500	14500	10	1	16333822	3102	6.39	0.76	12	0.06	2971.00	24983.00	28900	20240103	-34.29	18180	20241115	4.46	28900	-34.29	20240103	18180	4.46	20241115	28900	-34.29	20240103	18180	4.46	20241115	1.49	N	033270	500	81 억	1124574	N	N	209	N	N
45	20241122	130415	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18930	-160	5	-0.84	157324350	8257	40.19	19180	19230	18930	24800	13370	19090	19053.45	6.88	-1459	19596	19342	19126	18872	18656	19470	19000	82	5710	500	14500	10	1	16333822	3092	6.37	0.76	12	0.05	2971.00	24983.00	28900	20240103	-34.50	18180	20241115	4.13	28900	-34.50	20240103	18180	4.13	20241115	28900	-34.50	20240103	18180	4.13	20241115	1.49	N	033270	500	81 억	1124574	N	N	209	N	N
46	20241122	120415	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19090	0	3	0.00	109354800	5732	27.90	19180	19230	19000	24800	13370	19090	19077.95	6.88	-1217	19596	19342	19126	18872	18656	19470	19000	82	5710	500	14500	10	1	16333822	3118	6.43	0.76	12	0.04	2971.00	24983.00	28900	20240103	-33.94	18180	20241115	5.01	28900	-33.94	20240103	18180	5.01	20241115	28900	-33.94	20240103	18180	5.01	20241115	1.49	N	033270	500	81 억	1124574	N	N	209	N	N
47	20241122	110412	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19100	10	2	0.05	70279940	3679	17.91	19180	19230	19040	24800	13370	19090	19103.00	6.88	-1146	19596	19342	19126	18872	18656	19470	19000	82	5710	500	14500	10	1	16333822	3120	6.43	0.76	12	0.02	2971.00	24983.00	28900	20240103	-33.91	18180	20241115	5.06	28900	-33.91	20240103	18180	5.06	20241115	28900	-33.91	20240103	18180	5.06	20241115	1.49	N	033270	500	81 억	1124574	N	N	209	N	N
48	20241122	100419	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19150	60	2	0.31	37850840	1980	9.64	19180	19230	19080	24800	13370	19090	19116.59	6.88	-949	19596	19342	19126	18872	18656	19470	19000	82	5710	500	14500	10	1	16333822	3128	6.45	0.77	12	0.01	2971.00	24983.00	28900	20240103	-33.74	18180	20241115	5.34	28900	-33.74	20240103	18180	5.34	20241115	28900	-33.74	20240103	18180	5.34	20241115	1.49	N	033270	500	81 억	1124574	N	N	209	N	N
49	20241122	090414	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19090	0	3	0.00	1088910	57	0.28	19180	19230	19090	24800	13370	19090	19103.68	6.88	-50	19596	19342	19126	18872	18656	19470	19000	82	5710	500	14500	10	1	16333822	3118	6.43	0.76	12	0.00	2971.00	24983.00	28900	20240103	-33.94	18180	20241115	5.01	28900	-33.94	20240103	18180	5.01	20241115	28900	-33.94	20240103	18180	5.01	20241115	1.49	N	033270	500	81 억	1124574	N	N	209	N	N
50	20241121	160412	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19090	140	2	0.74	392165440	20542	104.35	18950	19380	18910	24600	13270	18950	19090.91	6.92	-6079	19270	19110	18920	18760	18570	19190	18840	82	5650	500	14400	10	1	16333822	3118	6.43	0.76	12	0.13	2971.00	24983.00	28900	20240103	-33.94	18180	20241115	5.01	28900	-33.94	20240103	18180	5.01	20241115	28900	-33.94	20240103	18180	5.01	20241115	1.49	N	033270	500	81 억	1131093	N	N	209	N	N
51	20241121	150420	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19070	120	2	0.63	379347800	19870	100.94	18950	19380	18910	24600	13270	18950	19091.48	6.92	-5985	19270	19110	18920	18760	18570	19190	18840	82	5650	500	14400	10	1	16333822	3115	6.42	0.76	12	0.12	2971.00	24983.00	28900	20240103	-34.01	18180	20241115	4.90	28900	-34.01	20240103	18180	4.90	20241115	28900	-34.01	20240103	18180	4.90	20241115	1.49	N	033270	500	81 억	1131093	N	N	12	N	N
52	20241121	140420	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19040	90	2	0.47	345782620	18109	91.99	18950	19380	18910	24600	13270	18950	19094.52	6.92	-5665	19270	19110	18920	18760	18570	19190	18840	82	5650	500	14400	10	1	16333822	3110	6.41	0.76	12	0.11	2971.00	24983.00	28900	20240103	-34.12	18180	20241115	4.73	28900	-34.12	20240103	18180	4.73	20241115	28900	-34.12	20240103	18180	4.73	20241115	1.49	N	033270	500	81 억	1131093	N	N	12	N	N
53	20241121	130416	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19040	90	2	0.47	319415180	16725	84.96	18950	19380	18910	24600	13270	18950	19098.07	6.92	-4817	19270	19110	18920	18760	18570	19190	18840	82	5650	500	14400	10	1	16333822	3110	6.41	0.76	12	0.10	2971.00	24983.00	28900	20240103	-34.12	18180	20241115	4.73	28900	-34.12	20240103	18180	4.73	20241115	28900	-34.12	20240103	18180	4.73	20241115	1.49	N	033270	500	81 억	1131093	N	N	12	N	N
54	20241121	120416	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19000	50	2	0.26	291774510	15271	77.58	18950	19380	18910	24600	13270	18950	19106.44	6.92	-4604	19270	19110	18920	18760	18570	19190	18840	82	5650	500	14400	10	1	16333822	3103	6.40	0.76	12	0.09	2971.00	24983.00	28900	20240103	-34.26	18180	20241115	4.51	28900	-34.26	20240103	18180	4.51	20241115	28900	-34.26	20240103	18180	4.51	20241115	1.49	N	033270	500	81 억	1131093	N	N	12	N	N
55	20241121	110415	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18940	-10	5	-0.05	221243630	11588	58.87	18950	19380	18910	24600	13270	18950	19092.48	6.92	-2103	19270	19110	18920	18760	18570	19190	18840	82	5650	500	14400	10	1	16333822	3094	6.37	0.76	12	0.07	2971.00	24983.00	28900	20240103	-34.46	18180	20241115	4.18	28900	-34.46	20240103	18180	4.18	20241115	28900	-34.46	20240103	18180	4.18	20241115	1.49	N	033270	500	81 억	1131093	N	N	12	N	N
56	20241121	100419	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18970	20	2	0.11	199759140	10454	53.11	18950	19380	18910	24600	13270	18950	19108.39	6.92	-2032	19270	19110	18920	18760	18570	19190	18840	82	5650	500	14400	10	1	16333822	3099	6.39	0.76	12	0.06	2971.00	24983.00	28900	20240103	-34.36	18180	20241115	4.35	28900	-34.36	20240103	18180	4.35	20241115	28900	-34.36	20240103	18180	4.35	20241115	1.49	N	033270	500	81 억	1131093	N	N	12	N	N
57	20241121	090417	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19300	350	2	1.85	62305010	3254	16.53	18950	19350	18950	24600	13270	18950	19147.21	6.92	-387	19270	19110	18920	18760	18570	19190	18840	82	5650	500	14400	10	1	16333822	3152	6.50	0.77	12	0.02	2971.00	24983.00	28900	20240103	-33.22	18180	20241115	6.16	28900	-33.22	20240103	18180	6.16	20241115	28900	-33.22	20240103	18180	6.16	20241115	1.49	N	033270	500	81 억	1131093	N	N	12	N	N
58	20241120	160414	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18950	250	2	1.34	373025470	19685	63.12	18730	19080	18730	24300	13090	18700	18949.73	6.94	-1849	19200	18950	18750	18500	18300	19075	18625	82	5600	500	14210	10	1	16333822	3095	6.38	0.76	12	0.12	2971.00	24983.00	28900	20240103	-34.43	18180	20241115	4.24	28900	-34.43	20240103	18180	4.24	20241115	28900	-34.43	20240103	18180	4.24	20241115	1.51	N	033270	500	81 억	1132879	N	N	12	N	N
59	20241120	150420	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19000	300	2	1.60	332732190	17560	56.30	18730	19080	18730	24300	13090	18700	18948.30	6.94	-1691	19200	18950	18750	18500	18300	19075	18625	82	5600	500	14210	10	1	16333822	3103	6.40	0.76	12	0.11	2971.00	24983.00	28900	20240103	-34.26	18180	20241115	4.51	28900	-34.26	20240103	18180	4.51	20241115	28900	-34.26	20240103	18180	4.51	20241115	1.51	N	033270	500	81 억	1132879	N	N	41	N	N
60	20241120	140420	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19030	330	2	1.76	299690370	15822	50.73	18730	19080	18730	24300	13090	18700	18941.37	6.94	-1418	19200	18950	18750	18500	18300	19075	18625	82	5600	500	14210	10	1	16333822	3108	6.41	0.76	12	0.10	2971.00	24983.00	28900	20240103	-34.15	18180	20241115	4.68	28900	-34.15	20240103	18180	4.68	20241115	28900	-34.15	20240103	18180	4.68	20241115	1.51	N	033270	500	81 억	1132879	N	N	41	N	N
61	20241120	130421	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18960	260	2	1.39	258358380	13645	43.75	18730	19080	18730	24300	13090	18700	18934.29	6.94	-1325	19200	18950	18750	18500	18300	19075	18625	82	5600	500	14210	10	1	16333822	3097	6.38	0.76	12	0.08	2971.00	24983.00	28900	20240103	-34.39	18180	20241115	4.29	28900	-34.39	20240103	18180	4.29	20241115	28900	-34.39	20240103	18180	4.29	20241115	1.51	N	033270	500	81 억	1132879	N	N	41	N	N
62	20241120	120422	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18870	170	2	0.91	231591850	12232	39.22	18730	19080	18730	24300	13090	18700	18933.28	6.94	-739	19200	18950	18750	18500	18300	19075	18625	82	5600	500	14210	10	1	16333822	3082	6.35	0.76	12	0.07	2971.00	24983.00	28900	20240103	-34.71	18180	20241115	3.80	28900	-34.71	20240103	18180	3.80	20241115	28900	-34.71	20240103	18180	3.80	20241115	1.51	N	033270	500	81 억	1132879	N	N	41	N	N
63	20241120	110420	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18950	250	2	1.34	221795500	11713	37.55	18730	19080	18730	24300	13090	18700	18935.84	6.94	-1028	19200	18950	18750	18500	18300	19075	18625	82	5600	500	14210	10	1	16333822	3095	6.38	0.76	12	0.07	2971.00	24983.00	28900	20240103	-34.43	18180	20241115	4.24	28900	-34.43	20240103	18180	4.24	20241115	28900	-34.43	20240103	18180	4.24	20241115	1.51	N	033270	500	81 억	1132879	N	N	41	N	N
64	20241120	100419	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19000	300	2	1.60	148633550	7843	25.15	18730	19080	18730	24300	13090	18700	18951.11	6.94	-680	19200	18950	18750	18500	18300	19075	18625	82	5600	500	14210	10	1	16333822	3103	6.40	0.76	12	0.05	2971.00	24983.00	28900	20240103	-34.26	18180	20241115	4.51	28900	-34.26	20240103	18180	4.51	20241115	28900	-34.26	20240103	18180	4.51	20241115	1.51	N	033270	500	81 억	1132879	N	N	41	N	N
65	20241120	090419	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18910	210	2	1.12	29435470	1562	5.01	18730	18910	18730	24300	13090	18700	18844.73	6.94	-899	19200	18950	18750	18500	18300	19075	18625	82	5600	500	14210	10	1	16333822	3089	6.36	0.76	12	0.01	2971.00	24983.00	28900	20240103	-34.57	18180	20241115	4.02	28900	-34.57	20240103	18180	4.02	20241115	28900	-34.57	20240103	18180	4.02	20241115	1.51	N	033270	500	81 억	1132879	N	N	41	N	N
66	20241119	160401	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18700	120	2	0.65	573429830	30735	77.71	18550	19000	18550	24150	13010	18580	18657.23	6.88	8467	19120	18850	18680	18410	18240	18765	18325	82	5570	500	14120	10	1	16333822	3054	6.29	0.75	12	0.19	2971.00	24983.00	28900	20240103	-35.29	18180	20241115	2.86	28900	-35.29	20240103	18180	2.86	20241115	28900	-35.29	20240103	18180	2.86	20241115	1.50	N	033270	500	81 억	1123914	N	N	41	N	N
67	20241119	150405	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18680	100	2	0.54	561261060	30084	76.07	18550	19000	18550	24150	13010	18580	18656.46	6.88	8602	19120	18850	18680	18410	18240	18765	18325	82	5570	500	14120	10	1	16333822	3051	6.29	0.75	12	0.18	2971.00	24983.00	28900	20240103	-35.36	18180	20241115	2.75	28900	-35.36	20240103	18180	2.75	20241115	28900	-35.36	20240103	18180	2.75	20241115	1.50	N	033270	500	81 억	1123914	N	N	58	N	N
68	20241119	140403	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18650	70	2	0.38	493972050	26488	66.98	18550	19000	18550	24150	13010	18580	18648.90	6.88	9146	19120	18850	18680	18410	18240	18765	18325	82	5570	500	14120	10	1	16333822	3046	6.28	0.75	12	0.16	2971.00	24983.00	28900	20240103	-35.47	18180	20241115	2.59	28900	-35.47	20240103	18180	2.59	20241115	28900	-35.47	20240103	18180	2.59	20241115	1.50	N	033270	500	81 억	1123914	N	N	58	N	N
69	20241119	130405	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18620	40	2	0.22	466443730	25009	63.24	18550	19000	18550	24150	13010	18580	18651.03	6.88	9654	19120	18850	18680	18410	18240	18765	18325	82	5570	500	14120	10	1	16333822	3041	6.27	0.75	12	0.15	2971.00	24983.00	28900	20240103	-35.57	18180	20241115	2.42	28900	-35.57	20240103	18180	2.42	20241115	28900	-35.57	20240103	18180	2.42	20241115	1.50	N	033270	500	81 억	1123914	N	N	58	N	N
70	20241119	120402	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18560	-20	5	-0.11	448900230	24066	60.85	18550	19000	18550	24150	13010	18580	18652.88	6.88	9721	19120	18850	18680	18410	18240	18765	18325	82	5570	500	14120	10	1	16333822	3032	6.25	0.74	12	0.15	2971.00	24983.00	28900	20240103	-35.78	18180	20241115	2.09	28900	-35.78	20240103	18180	2.09	20241115	28900	-35.78	20240103	18180	2.09	20241115	1.50	N	033270	500	81 억	1123914	N	N	58	N	N
71	20241119	110406	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18630	50	2	0.27	392861640	21052	53.23	18550	19000	18550	24150	13010	18580	18661.49	6.88	9905	19120	18850	18680	18410	18240	18765	18325	82	5570	500	14120	10	1	16333822	3043	6.27	0.75	12	0.13	2971.00	24983.00	28900	20240103	-35.54	18180	20241115	2.48	28900	-35.54	20240103	18180	2.48	20241115	28900	-35.54	20240103	18180	2.48	20241115	1.50	N	033270	500	81 억	1123914	N	N	58	N	N
72	20241119	100415	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18670	90	2	0.48	303230440	16243	41.07	18550	19000	18550	24150	13010	18580	18668.38	6.88	9869	19120	18850	18680	18410	18240	18765	18325	82	5570	500	14120	10	1	16333822	3050	6.28	0.75	12	0.10	2971.00	24983.00	28900	20240103	-35.40	18180	20241115	2.70	28900	-35.40	20240103	18180	2.70	20241115	28900	-35.40	20240103	18180	2.70	20241115	1.50	N	033270	500	81 억	1123914	N	N	58	N	N
73	20241119	090413	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18640	60	2	0.32	204940750	11020	27.86	18550	18640	18550	24150	13010	18580	18597.16	6.88	10139	19120	18850	18680	18410	18240	18765	18325	82	5570	500	14120	10	1	16333822	3045	6.27	0.75	12	0.07	2971.00	24983.00	28900	20240103	-35.50	18180	20241115	2.53	28900	-35.50	20240103	18180	2.53	20241115	28900	-35.50	20240103	18180	2.53	20241115	1.50	N	033270	500	81 억	1123914	N	N	58	N	N
74	20241118	160403	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18580	-400	5	-2.11	727937700	38943	81.56	18740	18950	18510	24650	13290	18980	18692.97	6.91	-5524	19513	19246	18713	18446	17913	19380	18580	82	5670	500	14420	10	1	16333822	3035	6.25	0.74	12	0.24	2971.00	24983.00	28900	20240103	-35.71	18180	20241115	2.20	28900	-35.71	20240103	18180	2.20	20241115	28900	-35.71	20240103	18180	2.20	20241115	1.52	N	033270	500	81 억	1128935	N	N	58	N	N
75	20241118	150404	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18600	-380	5	-2.00	614974960	32852	68.81	18740	18950	18590	24650	13290	18980	18719.54	6.91	-5407	19513	19246	18713	18446	17913	19380	18580	82	5670	500	14420	10	1	16333822	3038	6.26	0.74	12	0.20	2971.00	24983.00	28900	20240103	-35.64	18180	20241115	2.31	28900	-35.64	20240103	18180	2.31	20241115	28900	-35.64	20240103	18180	2.31	20241115	1.52	N	033270	500	81 억	1128935	N	N	5	N	N
76	20241118	140406	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18660	-320	5	-1.69	468550380	24989	52.34	18740	18950	18610	24650	13290	18980	18750.25	6.91	-3309	19513	19246	18713	18446	17913	19380	18580	82	5670	500	14420	10	1	16333822	3048	6.28	0.75	12	0.15	2971.00	24983.00	28900	20240103	-35.43	18180	20241115	2.64	28900	-35.43	20240103	18180	2.64	20241115	28900	-35.43	20240103	18180	2.64	20241115	1.52	N	033270	500	81 억	1128935	N	N	5	N	N
77	20241118	130403	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18670	-310	5	-1.63	420923090	22438	46.99	18740	18950	18610	24650	13290	18980	18759.37	6.91	-2623	19513	19246	18713	18446	17913	19380	18580	82	5670	500	14420	10	1	16333822	3050	6.28	0.75	12	0.14	2971.00	24983.00	28900	20240103	-35.40	18180	20241115	2.70	28900	-35.40	20240103	18180	2.70	20241115	28900	-35.40	20240103	18180	2.70	20241115	1.52	N	033270	500	81 억	1128935	N	N	5	N	N
78	20241118	120406	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18630	-350	5	-1.84	378723870	20176	42.26	18740	18950	18610	24650	13290	18980	18770.99	6.91	-1732	19513	19246	18713	18446	17913	19380	18580	82	5670	500	14420	10	1	16333822	3043	6.27	0.75	12	0.12	2971.00	24983.00	28900	20240103	-35.54	18180	20241115	2.48	28900	-35.54	20240103	18180	2.48	20241115	28900	-35.54	20240103	18180	2.48	20241115	1.52	N	033270	500	81 억	1128935	N	N	5	N	N
79	20241118	110405	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18810	-170	5	-0.90	229493830	12200	25.55	18740	18950	18630	24650	13290	18980	18810.94	6.91	-216	19513	19246	18713	18446	17913	19380	18580	82	5670	500	14420	10	1	16333822	3072	6.33	0.75	12	0.07	2971.00	24983.00	28900	20240103	-34.91	18180	20241115	3.47	28900	-34.91	20240103	18180	3.47	20241115	28900	-34.91	20240103	18180	3.47	20241115	1.52	N	033270	500	81 억	1128935	N	N	5	N	N
80	20241118	100403	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18930	-50	5	-0.26	115342100	6141	12.86	18740	18950	18630	24650	13290	18980	18782.23	6.91	-264	19513	19246	18713	18446	17913	19380	18580	82	5670	500	14420	10	1	16333822	3092	6.37	0.76	12	0.04	2971.00	24983.00	28900	20240103	-34.50	18180	20241115	4.13	28900	-34.50	20240103	18180	4.13	20241115	28900	-34.50	20240103	18180	4.13	20241115	1.52	N	033270	500	81 억	1128935	N	N	5	N	N
81	20241118	090401	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18840	-140	5	-0.74	5551100	296	0.62	18740	18900	18740	24650	13290	18980	18752.18	6.91	30	19513	19246	18713	18446	17913	19380	18580	82	5670	500	14420	10	1	16333822	3077	6.34	0.75	12	0.00	2971.00	24983.00	28900	20240103	-34.81	18180	20241115	3.63	28900	-34.81	20240103	18180	3.63	20241115	28900	-34.81	20240103	18180	3.63	20241115	1.52	N	033270	500	81 억	1128935	N	N	5	N	N
82	20241115	160413	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	18980	400	2	2.15	879354670	47584	144.47	18500	18980	18180	24150	13010	18580	18478.95	6.88	5155	19380	18980	18650	18250	17920	18815	18085	82	5570	500	14120	10	1	16333822	3100	6.39	0.76	12	0.29	2971.00	24983.00	28900	20240103	-34.33	18180	20241115	4.40	28900	-34.33	20240103	18180	4.40	20241115	28900	-34.33	20240103	18180	4.40	20241115	1.54	N	033270	500	81 억	1124251	N	N	5	N	N
83	20241115	150423	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	18800	220	2	1.18	845467830	45794	139.04	18500	18930	18180	24150	13010	18580	18462.41	6.88	5600	19380	18980	18650	18250	17920	18815	18085	82	5570	500	14120	10	1	16333822	3071	6.33	0.75	12	0.28	2971.00	24983.00	28900	20240103	-34.95	18180	20241115	3.41	28900	-34.95	20240103	18180	3.41	20241115	28900	-34.95	20240103	18180	3.41	20241115	1.54	N	033270	500	81 억	1124251	N	N	59	N	N
84	20241115	140419	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	18600	20	2	0.11	751730320	40811	123.91	18500	18720	18180	24150	13010	18580	18419.80	6.88	7031	19380	18980	18650	18250	17920	18815	18085	82	5570	500	14120	10	1	16333822	3038	6.26	0.74	12	0.25	2971.00	24983.00	28900	20240103	-35.64	18180	20241115	2.31	28900	-35.64	20240103	18180	2.31	20241115	28900	-35.64	20240103	18180	2.31	20241115	1.54	N	033270	500	81 억	1124251	N	N	59	N	N
85	20241115	130419	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	18600	20	2	0.11	707433400	38436	116.70	18500	18700	18180	24150	13010	18580	18405.49	6.88	7441	19380	18980	18650	18250	17920	18815	18085	82	5570	500	14120	10	1	16333822	3038	6.26	0.74	12	0.24	2971.00	24983.00	28900	20240103	-35.64	18180	20241115	2.31	28900	-35.64	20240103	18180	2.31	20241115	28900	-35.64	20240103	18180	2.31	20241115	1.54	N	033270	500	81 억	1124251	N	N	59	N	N
86	20241115	120420	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	18420	-160	5	-0.86	629693020	34237	103.95	18500	18700	18180	24150	13010	18580	18392.18	6.88	4810	19380	18980	18650	18250	17920	18815	18085	82	5570	500	14120	10	1	16333822	3009	6.20	0.74	12	0.21	2971.00	24983.00	28900	20240103	-36.26	18180	20241115	1.32	28900	-36.26	20240103	18180	1.32	20241115	28900	-36.26	20240103	18180	1.32	20241115	1.54	N	033270	500	81 억	1124251	N	N	59	N	N
87	20241115	110412	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	18440	-140	5	-0.75	586678760	31907	96.88	18500	18700	18180	24150	13010	18580	18387.15	6.88	4051	19380	18980	18650	18250	17920	18815	18085	82	5570	500	14120	10	1	16333822	3012	6.21	0.74	12	0.20	2971.00	24983.00	28900	20240103	-36.19	18180	20241115	1.43	28900	-36.19	20240103	18180	1.43	20241115	28900	-36.19	20240103	18180	1.43	20241115	1.54	N	033270	500	81 억	1124251	N	N	59	N	N
88	20241115	100413	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	18320	-260	5	-1.40	398248840	21594	65.56	18500	18700	18280	24150	13010	18580	18442.57	6.88	1447	19380	18980	18650	18250	17920	18815	18085	82	5570	500	14120	10	1	16333822	2992	6.17	0.73	12	0.13	2971.00	24983.00	28900	20240103	-36.61	18280	20241115	0.22	28900	-36.61	20240103	18280	0.22	20241115	28900	-36.61	20240103	18280	0.22	20241115	1.54	N	033270	500	81 억	1124251	N	N	59	N	N
89	20241115	090429	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18540	-40	5	-0.22	10275720	553	1.68	18500	18700	18500	24150	13010	18580	18581.77	6.88	-7	19380	18980	18650	18250	17920	18815	18085	82	5570	500	14120	10	1	16333822	3028	6.24	0.74	12	0.00	2971.00	24983.00	28900	20240103	-35.85	18320	20241114	1.20	28900	-35.85	20240103	18320	1.20	20241114	28900	-35.85	20240103	18320	1.20	20241114	1.54	N	033270	500	81 억	1124251	N	N	59	N	N
90	20241114	160408	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	18650	-160	5	-0.85	536875750	28583	78.98	18810	19050	18320	24450	13170	18810	18783.04	6.87	1755	19563	19186	18963	18586	18363	19075	18475	82	5640	500	14290	10	1	16333822	3046	6.28	0.75	12	0.17	2971.00	24983.00	28900	20240103	-35.47	18320	20241114	1.80	28900	-35.47	20240103	18320	1.80	20241114	28900	-35.47	20240103	18320	1.80	20241114	1.56	N	033270	500	81 억	1122056	N	N	9	N	N
91	20241114	150410	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	18620	-190	5	-1.01	423690490	22508	62.20	18810	19050	18320	24450	13170	18810	18824.00	6.87	1268	19563	19186	18963	18586	18363	19075	18475	82	5640	500	14290	10	1	16333822	3041	6.27	0.75	12	0.14	2971.00	24983.00	28900	20240103	-35.57	18320	20241114	1.64	28900	-35.57	20240103	18320	1.64	20241114	28900	-35.57	20240103	18320	1.64	20241114	1.56	N	033270	500	81 억	1122056	N	N	9	N	N
92	20241114	140406	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18860	50	2	0.27	243334690	12868	35.56	18810	19050	18780	24450	13170	18810	18910.06	6.87	712	19563	19186	18963	18586	18363	19075	18475	82	5640	500	14290	10	1	16333822	3081	6.35	0.75	12	0.08	2971.00	24983.00	28900	20240103	-34.74	18740	20241113	0.64	28900	-34.74	20240103	18740	0.64	20241113	28900	-34.74	20240103	18740	0.64	20241113	1.56	N	033270	500	81 억	1122056	N	N	9	N	N
93	20241114	130408	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18880	70	2	0.37	224856370	11886	32.85	18810	19050	18790	24450	13170	18810	18917.75	6.87	697	19563	19186	18963	18586	18363	19075	18475	82	5640	500	14290	10	1	16333822	3084	6.35	0.76	12	0.07	2971.00	24983.00	28900	20240103	-34.67	18740	20241113	0.75	28900	-34.67	20240103	18740	0.75	20241113	28900	-34.67	20240103	18740	0.75	20241113	1.56	N	033270	500	81 억	1122056	N	N	9	N	N
94	20241114	120407	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18930	120	2	0.64	188355840	9949	27.49	18810	19050	18800	24450	13170	18810	18932.14	6.87	-121	19563	19186	18963	18586	18363	19075	18475	82	5640	500	14290	10	1	16333822	3092	6.37	0.76	12	0.06	2971.00	24983.00	28900	20240103	-34.50	18740	20241113	1.01	28900	-34.50	20240103	18740	1.01	20241113	28900	-34.50	20240103	18740	1.01	20241113	1.56	N	033270	500	81 억	1122056	N	N	9	N	N
95	20241114	110410	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19000	190	2	1.01	154377540	8149	22.52	18810	19050	18810	24450	13170	18810	18944.35	6.87	-11	19563	19186	18963	18586	18363	19075	18475	82	5640	500	14290	10	1	16333822	3103	6.40	0.76	12	0.05	2971.00	24983.00	28900	20240103	-34.26	18740	20241113	1.39	28900	-34.26	20240103	18740	1.39	20241113	28900	-34.26	20240103	18740	1.39	20241113	1.56	N	033270	500	81 억	1122056	N	N	9	N	N
96	20241114	100423	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18880	70	2	0.37	25331360	1346	3.72	18810	18880	18810	24450	13170	18810	18819.73	6.87	-71	19563	19186	18963	18586	18363	19075	18475	82	5640	500	14290	10	1	16333822	3084	6.35	0.76	12	0.01	2971.00	24983.00	28900	20240103	-34.67	18740	20241113	0.75	28900	-34.67	20240103	18740	0.75	20241113	28900	-34.67	20240103	18740	0.75	20241113	1.56	N	033270	500	81 억	1122056	N	N	9	N	N
97	20241114	090404	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18810	0	3	0.00	0	0	0.00	0	0	0	24450	13170	18810	0.00	6.87	0	19563	19186	18963	18586	18363	19075	18475	82	5640	500	14290	10	1	16333822	3072	6.33	0.75	12	0.00	2971.00	24983.00	28900	20240103	-34.91	18740	20241113	0.37	28900	-34.91	20240103	18740	0.37	20241113	28900	-34.91	20240103	18740	0.37	20241113	1.56	N	033270	500	81 억	1122056	N	N	9	N	N
98	20241112	160357	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	19140	-720	5	-3.63	1482174720	76297	89.86	19860	19900	19060	25800	13910	19860	19426.64	6.99	-11790	20913	20386	20123	19596	19333	20255	19465	82	5940	500	15090	10	1	16333822	3126	6.44	0.77	12	0.47	2971.00	24983.00	28900	20240103	-33.77	19060	20241112	0.42	28900	-33.77	20240103	19060	0.42	20241112	28900	-33.77	20240103	19060	0.42	20241112	1.59	N	033270	500	81 억	1141779	N	N	81	N	N
99	20241112	150359	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	19160	-700	5	-3.52	1403328000	72181	85.01	19860	19900	19060	25800	13910	19860	19441.79	6.99	-10920	20913	20386	20123	19596	19333	20255	19465	82	5940	500	15090	10	1	16333822	3130	6.45	0.77	12	0.44	2971.00	24983.00	28900	20240103	-33.70	19060	20241112	0.52	28900	-33.70	20240103	19060	0.52	20241112	28900	-33.70	20240103	19060	0.52	20241112	1.59	N	033270	500	81 억	1141779	N	N	19	N	N
100	20241112	140405	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	19290	-570	5	-2.87	1250901500	64239	75.66	19860	19900	19270	25800	13910	19860	19472.62	6.99	-10914	20913	20386	20123	19596	19333	20255	19465	82	5940	500	15090	10	1	16333822	3151	6.49	0.77	12	0.39	2971.00	24983.00	28900	20240103	-33.25	19270	20241112	0.10	28900	-33.25	20240103	19270	0.10	20241112	28900	-33.25	20240103	19270	0.10	20241112	1.59	N	033270	500	81 억	1141779	N	N	19	N	N
101	20241112	130359	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	19320	-540	5	-2.72	1080670100	55421	65.27	19860	19900	19300	25800	13910	19860	19499.29	6.99	-10404	20913	20386	20123	19596	19333	20255	19465	82	5940	500	15090	10	1	16333822	3156	6.50	0.77	12	0.34	2971.00	24983.00	28900	20240103	-33.15	19300	20241112	0.10	28900	-33.15	20240103	19300	0.10	20241112	28900	-33.15	20240103	19300	0.10	20241112	1.59	N	033270	500	81 억	1141779	N	N	19	N	N
102	20241112	120400	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	19340	-520	5	-2.62	919413490	47080	55.45	19860	19900	19320	25800	13910	19860	19528.75	6.99	-8636	20913	20386	20123	19596	19333	20255	19465	82	5940	500	15090	10	1	16333822	3159	6.51	0.77	12	0.29	2971.00	24983.00	28900	20240103	-33.08	19320	20241112	0.10	28900	-33.08	20240103	19320	0.10	20241112	28900	-33.08	20240103	19320	0.10	20241112	1.59	N	033270	500	81 억	1141779	N	N	19	N	N
103	20241112	110359	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	19500	-360	5	-1.81	652134310	33302	39.22	19860	19900	19390	25800	13910	19860	19582.44	6.99	-7280	20913	20386	20123	19596	19333	20255	19465	82	5940	500	15090	10	1	16333822	3185	6.56	0.78	12	0.20	2971.00	24983.00	28900	20240103	-32.53	19390	20241112	0.57	28900	-32.53	20240103	19390	0.57	20241112	28900	-32.53	20240103	19390	0.57	20241112	1.59	N	033270	500	81 억	1141779	N	N	19	N	N
104	20241112	100358	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	19400	-460	5	-2.32	530776980	27072	31.88	19860	19900	19390	25800	13910	19860	19606.12	6.99	-7252	20913	20386	20123	19596	19333	20255	19465	82	5940	500	15090	10	1	16333822	3169	6.53	0.78	12	0.17	2971.00	24983.00	28900	20240103	-32.87	19390	20241112	0.05	28900	-32.87	20240103	19390	0.05	20241112	28900	-32.87	20240103	19390	0.05	20241112	1.59	N	033270	500	81 억	1141779	N	N	19	N	N
105	20241112	090358	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	19830	-30	5	-0.15	84379470	4255	5.01	19860	19870	19790	25800	13910	19860	19830.66	6.99	-2822	20913	20386	20123	19596	19333	20255	19465	82	5940	500	15090	10	1	16333822	3239	6.67	0.79	12	0.03	2971.00	24983.00	28900	20240103	-31.38	19790	20241112	0.20	28900	-31.38	20240103	19790	0.20	20241112	28900	-31.38	20240103	19790	0.20	20241112	1.59	N	033270	500	81 억	1141779	N	N	19	N	N
106	20241111	160356	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	19860	-640	5	-3.12	1702043970	84774	346.55	20500	20650	19860	26650	14350	20500	20078.53	7.14	-20243	20833	20666	20583	20416	20333	20625	20375	82	6150	500	15580	10	1	16333822	3244	6.68	0.79	12	0.52	2971.00	24983.00	28900	20240103	-31.28	19860	20241111	0.00	28900	-31.28	20240103	19860	0.00	20241111	28900	-31.28	20240103	19860	0.00	20241111	1.61	N	033270	500	81 억	1166878	N	N	19	N	N
107	20241111	150408	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	19890	-610	5	-2.98	1602933510	79790	326.18	20500	20650	19880	26650	14350	20500	20089.38	7.14	-19620	20833	20666	20583	20416	20333	20625	20375	82	6150	500	15580	10	1	16333822	3249	6.69	0.80	12	0.49	2971.00	24983.00	28900	20240103	-31.18	19880	20241111	0.05	28900	-31.18	20240103	19880	0.05	20241111	28900	-31.18	20240103	19880	0.05	20241111	1.61	N	033270	500	81 억	1166878	N	N	39	N	N
108	20241111	140359	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	19960	-540	5	-2.63	1287464130	63951	261.43	20500	20650	19900	26650	14350	20500	20132.01	7.14	-18808	20833	20666	20583	20416	20333	20625	20375	82	6150	500	15580	10	1	16333822	3260	6.72	0.80	12	0.39	2971.00	24983.00	28900	20240103	-30.93	19900	20241111	0.30	28900	-30.93	20240103	19900	0.30	20241111	28900	-30.93	20240103	19900	0.30	20241111	1.61	N	033270	500	81 억	1166878	N	N	39	N	N
109	20241111	130358	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20100	-400	5	-1.95	888522500	44001	179.87	20500	20650	20050	26650	14350	20500	20193.20	7.14	-14654	20833	20666	20583	20416	20333	20625	20375	82	6150	500	15580	50	1	16333822	3283	6.77	0.80	12	0.27	2971.00	24983.00	28900	20240103	-30.45	20000	20240805	0.50	28900	-30.45	20240103	20000	0.50	20240805	28900	-30.45	20240103	20000	0.50	20240805	1.61	N	033270	500	81 억	1166878	N	N	39	N	N
110	20241111	120357	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20050	-450	5	-2.20	730316300	36131	147.70	20500	20650	20050	26650	14350	20500	20212.97	7.14	-13409	20833	20666	20583	20416	20333	20625	20375	82	6150	500	15580	50	1	16333822	3275	6.75	0.80	12	0.22	2971.00	24983.00	28900	20240103	-30.62	20000	20240805	0.25	28900	-30.62	20240103	20000	0.25	20240805	28900	-30.62	20240103	20000	0.25	20240805	1.61	N	033270	500	81 억	1166878	N	N	39	N	N
111	20241111	110357	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20150	-350	5	-1.71	539097900	26631	108.87	20500	20650	20050	26650	14350	20500	20243.20	7.14	-10293	20833	20666	20583	20416	20333	20625	20375	82	6150	500	15580	50	1	16333822	3291	6.78	0.81	12	0.16	2971.00	24983.00	28900	20240103	-30.28	20000	20240805	0.75	28900	-30.28	20240103	20000	0.75	20240805	28900	-30.28	20240103	20000	0.75	20240805	1.61	N	033270	500	81 억	1166878	N	N	39	N	N
112	20241111	100356	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20250	-250	5	-1.22	265319250	13026	53.25	20500	20650	20200	26650	14350	20500	20368.39	7.14	-7402	20833	20666	20583	20416	20333	20625	20375	82	6150	500	15580	50	1	16333822	3308	6.82	0.81	12	0.08	2971.00	24983.00	28900	20240103	-29.93	20000	20240805	1.25	28900	-29.93	20240103	20000	1.25	20240805	28900	-29.93	20240103	20000	1.25	20240805	1.61	N	033270	500	81 억	1166878	N	N	39	N	N
113	20241111	090355	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20500	0	3	0.00	41424100	2020	8.26	20500	20650	20500	26650	14350	20500	20507.00	7.14	-1179	20833	20666	20583	20416	20333	20625	20375	82	6150	500	15580	50	1	16333822	3348	6.90	0.82	12	0.01	2971.00	24983.00	28900	20240103	-29.07	20000	20240805	2.50	28900	-29.07	20240103	20000	2.50	20240805	28900	-29.07	20240103	20000	2.50	20240805	1.61	N	033270	500	81 억	1166878	N	N	39	N	N
114	20241108	160353	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20500	-100	5	-0.49	503588450	24459	99.80	20600	20750	20500	26750	14450	20600	20589.09	7.16	-1396	20933	20766	20633	20466	20333	20700	20400	82	6150	500	15650	50	1	16333822	3348	6.90	0.82	12	0.15	2971.00	24983.00	28900	20240103	-29.07	20000	20240805	2.50	28900	-29.07	20240103	20000	2.50	20240805	28900	-29.07	20240103	20000	2.50	20240805	1.59	N	033270	500	81 억	1169358	N	N	39	N	N
115	20241108	150359	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20600	0	3	0.00	406796300	19742	80.55	20600	20750	20550	26750	14450	20600	20605.63	7.16	-988	20933	20766	20633	20466	20333	20700	20400	82	6150	500	15650	50	1	16333822	3365	6.93	0.82	12	0.12	2971.00	24983.00	28900	20240103	-28.72	20000	20240805	3.00	28900	-28.72	20240103	20000	3.00	20240805	28900	-28.72	20240103	20000	3.00	20240805	1.59	N	033270	500	81 억	1169358	N	N	77	N	N
116	20241108	140356	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20550	-50	5	-0.24	336647700	16329	66.62	20600	20750	20550	26750	14450	20600	20616.55	7.16	-886	20933	20766	20633	20466	20333	20700	20400	82	6150	500	15650	50	1	16333822	3357	6.92	0.82	12	0.10	2971.00	24983.00	28900	20240103	-28.89	20000	20240805	2.75	28900	-28.89	20240103	20000	2.75	20240805	28900	-28.89	20240103	20000	2.75	20240805	1.59	N	033270	500	81 억	1169358	N	N	77	N	N
117	20241108	130357	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20650	50	2	0.24	248998450	12071	49.25	20600	20750	20550	26750	14450	20600	20627.82	7.16	299	20933	20766	20633	20466	20333	20700	20400	82	6150	500	15650	50	1	16333822	3373	6.95	0.83	12	0.07	2971.00	24983.00	28900	20240103	-28.55	20000	20240805	3.25	28900	-28.55	20240103	20000	3.25	20240805	28900	-28.55	20240103	20000	3.25	20240805	1.59	N	033270	500	81 억	1169358	N	N	77	N	N
118	20241108	120357	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20600	0	3	0.00	221800850	10753	43.87	20600	20750	20550	26750	14450	20600	20626.88	7.16	374	20933	20766	20633	20466	20333	20700	20400	82	6150	500	15650	50	1	16333822	3365	6.93	0.82	12	0.07	2971.00	24983.00	28900	20240103	-28.72	20000	20240805	3.00	28900	-28.72	20240103	20000	3.00	20240805	28900	-28.72	20240103	20000	3.00	20240805	1.59	N	033270	500	81 억	1169358	N	N	77	N	N
119	20241108	110358	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20550	-50	5	-0.24	208314450	10099	41.21	20600	20750	20550	26750	14450	20600	20627.24	7.16	632	20933	20766	20633	20466	20333	20700	20400	82	6150	500	15650	50	1	16333822	3357	6.92	0.82	12	0.06	2971.00	24983.00	28900	20240103	-28.89	20000	20240805	2.75	28900	-28.89	20240103	20000	2.75	20240805	28900	-28.89	20240103	20000	2.75	20240805	1.59	N	033270	500	81 억	1169358	N	N	77	N	N
120	20241108	100359	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20700	100	2	0.49	157008000	7609	31.05	20600	20750	20600	26750	14450	20600	20634.51	7.16	684	20933	20766	20633	20466	20333	20700	20400	82	6150	500	15650	50	1	16333822	3381	6.97	0.83	12	0.05	2971.00	24983.00	28900	20240103	-28.37	20000	20240805	3.50	28900	-28.37	20240103	20000	3.50	20240805	28900	-28.37	20240103	20000	3.50	20240805	1.59	N	033270	500	81 억	1169358	N	N	77	N	N
121	20241108	090353	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20650	50	2	0.24	21713200	1054	4.30	20600	20700	20600	26750	14450	20600	20600.76	7.16	-47	20933	20766	20633	20466	20333	20700	20400	82	6150	500	15650	50	1	16333822	3373	6.95	0.83	12	0.01	2971.00	24983.00	28900	20240103	-28.55	20000	20240805	3.25	28900	-28.55	20240103	20000	3.25	20240805	28900	-28.55	20240103	20000	3.25	20240805	1.59	N	033270	500	81 억	1169358	N	N	77	N	N
122	20241107	160353	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20600	-250	5	-1.20	502998650	24438	117.65	20750	20800	20500	27100	14600	20850	20582.56	7.20	-6848	21516	21182	20916	20582	20316	21050	20450	82	6250	500	15840	50	1	16333822	3365	6.93	0.82	12	0.15	2971.00	24983.00	28900	20240103	-28.72	20000	20240805	3.00	28900	-28.72	20240103	20000	3.00	20240805	28900	-28.72	20240103	20000	3.00	20240805	1.58	N	033270	500	81 억	1175967	N	N	77	N	N
123	20241107	150355	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20550	-300	5	-1.44	438474450	21309	102.59	20750	20800	20500	27100	14600	20850	20576.95	7.20	-5246	21516	21182	20916	20582	20316	21050	20450	82	6250	500	15840	50	1	16333822	3357	6.92	0.82	12	0.13	2971.00	24983.00	28900	20240103	-28.89	20000	20240805	2.75	28900	-28.89	20240103	20000	2.75	20240805	28900	-28.89	20240103	20000	2.75	20240805	1.58	N	033270	500	81 억	1175967	N	N	4	N	N
124	20241107	140357	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20650	-200	5	-0.96	318240400	15461	74.43	20750	20800	20500	27100	14600	20850	20583.41	7.20	-4337	21516	21182	20916	20582	20316	21050	20450	82	6250	500	15840	50	1	16333822	3373	6.95	0.83	12	0.09	2971.00	24983.00	28900	20240103	-28.55	20000	20240805	3.25	28900	-28.55	20240103	20000	3.25	20240805	28900	-28.55	20240103	20000	3.25	20240805	1.58	N	033270	500	81 억	1175967	N	N	4	N	N
125	20241107	130359	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20550	-300	5	-1.44	300208400	14586	70.22	20750	20800	20500	27100	14600	20850	20581.94	7.20	-3991	21516	21182	20916	20582	20316	21050	20450	82	6250	500	15840	50	1	16333822	3357	6.92	0.82	12	0.09	2971.00	24983.00	28900	20240103	-28.89	20000	20240805	2.75	28900	-28.89	20240103	20000	2.75	20240805	28900	-28.89	20240103	20000	2.75	20240805	1.58	N	033270	500	81 억	1175967	N	N	4	N	N
126	20241107	120355	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20650	-200	5	-0.96	264512800	12850	61.86	20750	20800	20500	27100	14600	20850	20584.63	7.20	-3900	21516	21182	20916	20582	20316	21050	20450	82	6250	500	15840	50	1	16333822	3373	6.95	0.83	12	0.08	2971.00	24983.00	28900	20240103	-28.55	20000	20240805	3.25	28900	-28.55	20240103	20000	3.25	20240805	28900	-28.55	20240103	20000	3.25	20240805	1.58	N	033270	500	81 억	1175967	N	N	4	N	N
127	20241107	110354	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20600	-250	5	-1.20	240979450	11707	56.36	20750	20800	20500	27100	14600	20850	20584.20	7.20	-3711	21516	21182	20916	20582	20316	21050	20450	82	6250	500	15840	50	1	16333822	3365	6.93	0.82	12	0.07	2971.00	24983.00	28900	20240103	-28.72	20000	20240805	3.00	28900	-28.72	20240103	20000	3.00	20240805	28900	-28.72	20240103	20000	3.00	20240805	1.58	N	033270	500	81 억	1175967	N	N	4	N	N
128	20241107	100355	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20500	-350	5	-1.68	178874900	8687	41.82	20750	20800	20500	27100	14600	20850	20591.07	7.20	-3524	21516	21182	20916	20582	20316	21050	20450	82	6250	500	15840	50	1	16333822	3348	6.90	0.82	12	0.05	2971.00	24983.00	28900	20240103	-29.07	20000	20240805	2.50	28900	-29.07	20240103	20000	2.50	20240805	28900	-29.07	20240103	20000	2.50	20240805	1.58	N	033270	500	81 억	1175967	N	N	4	N	N
129	20241107	090355	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20800	-50	5	-0.24	7428650	358	1.72	20750	20800	20750	27100	14600	20850	20750.14	7.20	-7	21516	21182	20916	20582	20316	21050	20450	82	6250	500	15840	50	1	16333822	3397	7.00	0.83	12	0.00	2971.00	24983.00	28900	20240103	-28.03	20000	20240805	4.00	28900	-28.03	20240103	20000	4.00	20240805	28900	-28.03	20240103	20000	4.00	20240805	1.58	N	033270	500	81 억	1175967	N	N	4	N	N
130	20241106	160358	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20850	-150	5	-0.71	430069100	20645	98.64	21100	21250	20650	27300	14700	21000	20831.62	7.23	-4549	21466	21232	21016	20782	20566	21350	20900	82	6300	500	15960	50	1	16333822	3406	7.02	0.83	12	0.13	2971.00	24983.00	28900	20240103	-27.85	20000	20240805	4.25	28900	-27.85	20240103	20000	4.25	20240805	28900	-27.85	20240103	20000	4.25	20240805	1.58	N	033270	500	81 억	1180630	N	N	4	N	N
131	20241106	150406	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20750	-250	5	-1.19	410665350	19710	94.17	21100	21250	20650	27300	14700	21000	20835.38	7.23	-4575	21466	21232	21016	20782	20566	21350	20900	82	6300	500	15960	50	1	16333822	3389	6.98	0.83	12	0.12	2971.00	24983.00	28900	20240103	-28.20	20000	20240805	3.75	28900	-28.20	20240103	20000	3.75	20240805	28900	-28.20	20240103	20000	3.75	20240805	1.58	N	033270	500	81 억	1180630	N	N	12	N	N
132	20241106	140405	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20700	-300	5	-1.43	322995250	15479	73.96	21100	21250	20650	27300	14700	21000	20866.67	7.23	-4687	21466	21232	21016	20782	20566	21350	20900	82	6300	500	15960	50	1	16333822	3381	6.97	0.83	12	0.09	2971.00	24983.00	28900	20240103	-28.37	20000	20240805	3.50	28900	-28.37	20240103	20000	3.50	20240805	28900	-28.37	20240103	20000	3.50	20240805	1.58	N	033270	500	81 억	1180630	N	N	12	N	N
133	20241106	130405	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20700	-300	5	-1.43	284423700	13616	65.05	21100	21250	20700	27300	14700	21000	20888.93	7.23	-4034	21466	21232	21016	20782	20566	21350	20900	82	6300	500	15960	50	1	16333822	3381	6.97	0.83	12	0.08	2971.00	24983.00	28900	20240103	-28.37	20000	20240805	3.50	28900	-28.37	20240103	20000	3.50	20240805	28900	-28.37	20240103	20000	3.50	20240805	1.58	N	033270	500	81 억	1180630	N	N	12	N	N
134	20241106	120355	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20800	-200	5	-0.95	204637200	9769	46.67	21100	21250	20750	27300	14700	21000	20947.61	7.23	-2499	21466	21232	21016	20782	20566	21350	20900	82	6300	500	15960	50	1	16333822	3397	7.00	0.83	12	0.06	2971.00	24983.00	28900	20240103	-28.03	20000	20240805	4.00	28900	-28.03	20240103	20000	4.00	20240805	28900	-28.03	20240103	20000	4.00	20240805	1.58	N	033270	500	81 억	1180630	N	N	12	N	N
135	20241106	110359	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20750	-250	5	-1.19	142499000	6790	32.44	21100	21250	20750	27300	14700	21000	20986.60	7.23	-1337	21466	21232	21016	20782	20566	21350	20900	82	6300	500	15960	50	1	16333822	3389	6.98	0.83	12	0.04	2971.00	24983.00	28900	20240103	-28.20	20000	20240805	3.75	28900	-28.20	20240103	20000	3.75	20240805	28900	-28.20	20240103	20000	3.75	20240805	1.58	N	033270	500	81 억	1180630	N	N	12	N	N
136	20241106	100359	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	21000	0	3	0.00	71750800	3404	16.26	21100	21250	20950	27300	14700	21000	21078.38	7.23	-316	21466	21232	21016	20782	20566	21350	20900	82	6300	500	15960	50	1	16333822	3430	7.07	0.84	12	0.02	2971.00	24983.00	28900	20240103	-27.34	20000	20240805	5.00	28900	-27.34	20240103	20000	5.00	20240805	28900	-27.34	20240103	20000	5.00	20240805	1.58	N	033270	500	81 억	1180630	N	N	12	N	N
137	20241106	090357	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	21100	100	2	0.48	6564000	311	1.49	21100	21150	21100	27300	14700	21000	21106.11	7.23	-233	21466	21232	21016	20782	20566	21350	20900	82	6300	500	15960	50	1	16333822	3446	7.10	0.84	12	0.00	2971.00	24983.00	28900	20240103	-26.99	20000	20240805	5.50	28900	-26.99	20240103	20000	5.50	20240805	28900	-26.99	20240103	20000	5.50	20240805	1.58	N	033270	500	81 억	1180630	N	N	12	N	N
138	20241105	160348	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	21000	200	2	0.96	436389200	20819	104.75	20950	21250	20800	27000	14600	20800	20961.10	7.21	3725	21166	20982	20716	20532	20266	21075	20625	82	6200	500	15800	50	1	16333822	3430	7.07	0.84	12	0.13	2971.00	24983.00	28900	20240103	-27.34	20000	20240805	5.00	28900	-27.34	20240103	20000	5.00	20240805	28900	-27.34	20240103	20000	5.00	20240805	1.58	N	033270	500	81 억	1176980	N	N	12	N	N
139	20241105	150356	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	21050	250	2	1.20	427570050	20399	102.64	20950	21250	20800	27000	14600	20800	20960.34	7.21	3728	21166	20982	20716	20532	20266	21075	20625	82	6200	500	15800	50	1	16333822	3438	7.09	0.84	12	0.12	2971.00	24983.00	28900	20240103	-27.16	20000	20240805	5.25	28900	-27.16	20240103	20000	5.25	20240805	28900	-27.16	20240103	20000	5.25	20240805	1.58	N	033270	500	81 억	1176980	N	N	0	N	N
140	20241105	140353	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20850	50	2	0.24	390348150	18621	93.70	20950	21250	20800	27000	14600	20800	20962.79	7.21	3570	21166	20982	20716	20532	20266	21075	20625	82	6200	500	15800	50	1	16333822	3406	7.02	0.83	12	0.11	2971.00	24983.00	28900	20240103	-27.85	20000	20240805	4.25	28900	-27.85	20240103	20000	4.25	20240805	28900	-27.85	20240103	20000	4.25	20240805	1.58	N	033270	500	81 억	1176980	N	N	0	N	N
141	20241105	130354	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20950	150	2	0.72	336721500	16054	80.78	20950	21250	20800	27000	14600	20800	20974.31	7.21	2851	21166	20982	20716	20532	20266	21075	20625	82	6200	500	15800	50	1	16333822	3422	7.05	0.84	12	0.10	2971.00	24983.00	28900	20240103	-27.51	20000	20240805	4.75	28900	-27.51	20240103	20000	4.75	20240805	28900	-27.51	20240103	20000	4.75	20240805	1.58	N	033270	500	81 억	1176980	N	N	0	N	N
142	20241105	120353	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	21000	200	2	0.96	293296750	13977	70.33	20950	21250	20800	27000	14600	20800	20984.24	7.21	2288	21166	20982	20716	20532	20266	21075	20625	82	6200	500	15800	50	1	16333822	3430	7.07	0.84	12	0.09	2971.00	24983.00	28900	20240103	-27.34	20000	20240805	5.00	28900	-27.34	20240103	20000	5.00	20240805	28900	-27.34	20240103	20000	5.00	20240805	1.58	N	033270	500	81 억	1176980	N	N	0	N	N
143	20241105	110345	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	21000	200	2	0.96	258481650	12320	61.99	20950	21250	20800	27000	14600	20800	20980.65	7.21	1515	21166	20982	20716	20532	20266	21075	20625	82	6200	500	15800	50	1	16333822	3430	7.07	0.84	12	0.08	2971.00	24983.00	28900	20240103	-27.34	20000	20240805	5.00	28900	-27.34	20240103	20000	5.00	20240805	28900	-27.34	20240103	20000	5.00	20240805	1.58	N	033270	500	81 억	1176980	N	N	0	N	N
144	20241105	100352	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	21050	250	2	1.20	159566650	7582	38.15	20950	21250	20900	27000	14600	20800	21045.46	7.21	952	21166	20982	20716	20532	20266	21075	20625	82	6200	500	15800	50	1	16333822	3438	7.09	0.84	12	0.05	2971.00	24983.00	28900	20240103	-27.16	20000	20240805	5.25	28900	-27.16	20240103	20000	5.25	20240805	28900	-27.16	20240103	20000	5.25	20240805	1.58	N	033270	500	81 억	1176980	N	N	0	N	N
145	20241105	090349	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	21000	200	2	0.96	59969150	2858	14.38	20950	21000	20950	27000	14600	20800	20982.91	7.21	1406	21166	20982	20716	20532	20266	21075	20625	82	6200	500	15800	50	1	16333822	3430	7.07	0.84	12	0.02	2971.00	24983.00	28900	20240103	-27.34	20000	20240805	5.00	28900	-27.34	20240103	20000	5.00	20240805	28900	-27.34	20240103	20000	5.00	20240805	1.58	N	033270	500	81 억	1176980	N	N	0	N	N
146	20241104	160347	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20800	200	2	0.97	411046500	19860	68.14	20750	20900	20450	26750	14450	20600	20697.00	7.20	1041	21266	20932	20716	20382	20166	20825	20275	82	6150	500	15650	50	1	16333822	3397	7.00	0.83	12	0.12	2971.00	24983.00	28900	20240103	-28.03	20000	20240805	4.00	28900	-28.03	20240103	20000	4.00	20240805	28900	-28.03	20240103	20000	4.00	20240805	1.59	N	033270	500	81 억	1176006	N	N	0	N	N
147	20241104	150355	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20850	250	2	1.21	382071150	18467	63.36	20750	20900	20450	26750	14450	20600	20689.40	7.20	1782	21266	20932	20716	20382	20166	20825	20275	82	6150	500	15650	50	1	16333822	3406	7.02	0.83	12	0.11	2971.00	24983.00	28900	20240103	-27.85	20000	20240805	4.25	28900	-27.85	20240103	20000	4.25	20240805	28900	-27.85	20240103	20000	4.25	20240805	1.59	N	033270	500	81 억	1176006	N	N	0	N	N
148	20241104	140348	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20850	250	2	1.21	348047450	16833	57.75	20750	20900	20450	26750	14450	20600	20676.50	7.20	1380	21266	20932	20716	20382	20166	20825	20275	82	6150	500	15650	50	1	16333822	3406	7.02	0.83	12	0.10	2971.00	24983.00	28900	20240103	-27.85	20000	20240805	4.25	28900	-27.85	20240103	20000	4.25	20240805	28900	-27.85	20240103	20000	4.25	20240805	1.59	N	033270	500	81 억	1176006	N	N	0	N	N
149	20241104	130317	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20850	250	2	1.21	307534900	14890	51.09	20750	20850	20450	26750	14450	20600	20653.79	7.20	106	21266	20932	20716	20382	20166	20825	20275	82	6150	500	15650	50	1	16333822	3406	7.02	0.83	12	0.09	2971.00	24983.00	28900	20240103	-27.85	20000	20240805	4.25	28900	-27.85	20240103	20000	4.25	20240805	28900	-27.85	20240103	20000	4.25	20240805	1.59	N	033270	500	81 억	1176006	N	N	0	N	N
150	20241104	120343	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20750	150	2	0.73	249141400	12081	41.45	20750	20750	20450	26750	14450	20600	20622.58	7.20	-1236	21266	20932	20716	20382	20166	20825	20275	82	6150	500	15650	50	1	16333822	3389	6.98	0.83	12	0.07	2971.00	24983.00	28900	20240103	-28.20	20000	20240805	3.75	28900	-28.20	20240103	20000	3.75	20240805	28900	-28.20	20240103	20000	3.75	20240805	1.59	N	033270	500	81 억	1176006	N	N	0	N	N
151	20241104	110342	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20750	150	2	0.73	191188250	9286	31.86	20750	20750	20450	26750	14450	20600	20588.87	7.20	-2381	21266	20932	20716	20382	20166	20825	20275	82	6150	500	15650	50	1	16333822	3389	6.98	0.83	12	0.06	2971.00	24983.00	28900	20240103	-28.20	20000	20240805	3.75	28900	-28.20	20240103	20000	3.75	20240805	28900	-28.20	20240103	20000	3.75	20240805	1.59	N	033270	500	81 억	1176006	N	N	0	N	N
152	20241104	100339	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20650	50	2	0.24	141930000	6907	23.70	20750	20750	20450	26750	14450	20600	20548.72	7.20	-3421	21266	20932	20716	20382	20166	20825	20275	82	6150	500	15650	50	1	16333822	3373	6.95	0.83	12	0.04	2971.00	24983.00	28900	20240103	-28.55	20000	20240805	3.25	28900	-28.55	20240103	20000	3.25	20240805	28900	-28.55	20240103	20000	3.25	20240805	1.59	N	033270	500	81 억	1176006	N	N	0	N	N
153	20241104	090341	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20600	0	3	0.00	10995050	531	1.82	20750	20750	20600	26750	14450	20600	20706.31	7.20	-272	21266	20932	20716	20382	20166	20825	20275	82	6150	500	15650	50	1	16333822	3365	6.93	0.82	12	0.00	2971.00	24983.00	28900	20240103	-28.72	20000	20240805	3.00	28900	-28.72	20240103	20000	3.00	20240805	28900	-28.72	20240103	20000	3.00	20240805	1.59	N	033270	500	81 억	1176006	N	N	0	N	N
154	20241101	160332	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20600	-250	5	-1.20	602531100	29147	127.79	20650	21050	20500	27100	14600	20850	20672.15	7.24	-7297	21250	21050	20850	20650	20450	21150	20750	82	6250	500	15840	50	1	16333822	3365	6.93	0.82	12	0.18	2971.00	24983.00	28900	20240103	-28.72	20000	20240805	3.00	28900	-28.72	20240103	20000	3.00	20240805	28900	-28.72	20240103	20000	3.00	20240805	1.58	N	033270	500	81 억	1183021	N	N	1557	N	N
155	20241101	150341	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20650	-200	5	-0.96	555452350	26863	117.78	20650	21050	20500	27100	14600	20850	20677.23	7.24	-6123	21250	21050	20850	20650	20450	21150	20750	82	6250	500	15840	50	1	16333822	3373	6.95	0.83	12	0.16	2971.00	24983.00	28900	20240103	-28.55	20000	20240805	3.25	28900	-28.55	20240103	20000	3.25	20240805	28900	-28.55	20240103	20000	3.25	20240805	1.58	N	033270	500	81 억	1183021	N	N	1557	N	N
156	20241101	140335	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20600	-250	5	-1.20	543918050	26304	115.33	20650	21050	20500	27100	14600	20850	20678.15	7.24	-5954	21250	21050	20850	20650	20450	21150	20750	82	6250	500	15840	50	1	16333822	3365	6.93	0.82	12	0.16	2971.00	24983.00	28900	20240103	-28.72	20000	20240805	3.00	28900	-28.72	20240103	20000	3.00	20240805	28900	-28.72	20240103	20000	3.00	20240805	1.58	N	033270	500	81 억	1183021	N	N	1557	N	N
157	20241101	130406	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20600	-250	5	-1.20	431620450	20852	91.42	20650	21050	20500	27100	14600	20850	20699.24	7.24	-4754	21250	21050	20850	20650	20450	21150	20750	82	6250	500	15840	50	1	16333822	3365	6.93	0.82	12	0.13	2971.00	24983.00	28900	20240103	-28.72	20000	20240805	3.00	28900	-28.72	20240103	20000	3.00	20240805	28900	-28.72	20240103	20000	3.00	20240805	1.58	N	033270	500	81 억	1183021	N	N	1557	N	N
158	20241101	120407	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20600	-250	5	-1.20	415605600	20075	88.02	20650	21050	20500	27100	14600	20850	20702.65	7.24	-4605	21250	21050	20850	20650	20450	21150	20750	82	6250	500	15840	50	1	16333822	3365	6.93	0.82	12	0.12	2971.00	24983.00	28900	20240103	-28.72	20000	20240805	3.00	28900	-28.72	20240103	20000	3.00	20240805	28900	-28.72	20240103	20000	3.00	20240805	1.58	N	033270	500	81 억	1183021	N	N	1557	N	N
159	20241101	110405	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20650	-200	5	-0.96	369295500	17827	78.16	20650	21050	20500	27100	14600	20850	20715.52	7.24	-4284	21250	21050	20850	20650	20450	21150	20750	82	6250	500	15840	50	1	16333822	3373	6.95	0.83	12	0.11	2971.00	24983.00	28900	20240103	-28.55	20000	20240805	3.25	28900	-28.55	20240103	20000	3.25	20240805	28900	-28.55	20240103	20000	3.25	20240805	1.58	N	033270	500	81 억	1183021	N	N	1557	N	N
160	20241101	100405	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	20550	-300	5	-1.44	253037100	12187	53.43	20650	21050	20500	27100	14600	20850	20762.87	7.24	-2377	21250	21050	20850	20650	20450	21150	20750	82	6250	500	15840	50	1	16333822	3357	6.92	0.82	12	0.07	2971.00	24983.00	28900	20240103	-28.89	20000	20240805	2.75	28900	-28.89	20240103	20000	2.75	20240805	28900	-28.89	20240103	20000	2.75	20240805	1.58	N	033270	500	81 억	1183021	N	N	1557	N	N
161	20241101	090404	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	21000	150	2	0.72	63775450	3045	13.35	20650	21050	20650	27100	14600	20850	20944.32	7.24	-378	21250	21050	20850	20650	20450	21150	20750	82	6250	500	15840	50	1	16333822	3430	7.07	0.84	12	0.02	2971.00	24983.00	28900	20240103	-27.34	20000	20240805	5.00	28900	-27.34	20240103	20000	5.00	20240805	28900	-27.34	20240103	20000	5.00	20240805	1.58	N	033270	500	81 억	1183021	N	N	1557	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History