KissMeData/001060/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

71 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	160116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23550	-450	5	-1.88	1295211900	54706	101.64	23900	24250	23550	31200	16800	24000	23676.33	7.75	-22806	24700	24350	23950	23600	23200	24525	23775	582	7200	2500	16800	50	1	23285930	5484	15.93	2.12	12	0.23	1478.00	11091.00	38500	20240111	-38.83	23200	20241115	1.51	38500	-38.83	20240111	23200	1.51	20241115	38950	-39.54	20231221	23200	1.51	20241115	1.69	N	001060	2500	582 억	1805119	N	N	91	N	N
3	20241129	150116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23600	-400	5	-1.67	1144335650	48303	89.74	23900	24250	23550	31200	16800	24000	23690.78	7.75	-21255	24700	24350	23950	23600	23200	24525	23775	582	7200	2500	16800	50	1	23285930	5495	15.97	2.13	12	0.21	1478.00	11091.00	38500	20240111	-38.70	23200	20241115	1.72	38500	-38.70	20240111	23200	1.72	20241115	38950	-39.41	20231221	23200	1.72	20241115	1.69	N	001060	2500	582 억	1805119	N	N	385	N	N
4	20241129	140116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23700	-300	5	-1.25	905862850	38203	70.98	23900	24250	23550	31200	16800	24000	23711.82	7.75	-16993	24700	24350	23950	23600	23200	24525	23775	582	7200	2500	16800	50	1	23285930	5519	16.04	2.14	12	0.16	1478.00	11091.00	38500	20240111	-38.44	23200	20241115	2.16	38500	-38.44	20240111	23200	2.16	20241115	38950	-39.15	20231221	23200	2.16	20241115	1.69	N	001060	2500	582 억	1805119	N	N	385	N	N
5	20241129	130117	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23750	-250	5	-1.04	874376700	36875	68.51	23900	24250	23550	31200	16800	24000	23711.91	7.75	-16749	24700	24350	23950	23600	23200	24525	23775	582	7200	2500	16800	50	1	23285930	5530	16.07	2.14	12	0.16	1478.00	11091.00	38500	20240111	-38.31	23200	20241115	2.37	38500	-38.31	20240111	23200	2.37	20241115	38950	-39.02	20231221	23200	2.37	20241115	1.69	N	001060	2500	582 억	1805119	N	N	385	N	N
6	20241129	120116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23650	-350	5	-1.46	804586100	33929	63.04	23900	24250	23550	31200	16800	24000	23713.82	7.75	-15155	24700	24350	23950	23600	23200	24525	23775	582	7200	2500	16800	50	1	23285930	5507	16.00	2.13	12	0.15	1478.00	11091.00	38500	20240111	-38.57	23200	20241115	1.94	38500	-38.57	20240111	23200	1.94	20241115	38950	-39.28	20231221	23200	1.94	20241115	1.69	N	001060	2500	582 억	1805119	N	N	385	N	N
7	20241129	110116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23750	-250	5	-1.04	689584400	29069	54.01	23900	24250	23550	31200	16800	24000	23722.33	7.75	-12955	24700	24350	23950	23600	23200	24525	23775	582	7200	2500	16800	50	1	23285930	5530	16.07	2.14	12	0.12	1478.00	11091.00	38500	20240111	-38.31	23200	20241115	2.37	38500	-38.31	20240111	23200	2.37	20241115	38950	-39.02	20231221	23200	2.37	20241115	1.69	N	001060	2500	582 억	1805119	N	N	385	N	N
8	20241129	100116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23700	-300	5	-1.25	461389700	19409	36.06	23900	24250	23650	31200	16800	24000	23771.95	7.75	-10141	24700	24350	23950	23600	23200	24525	23775	582	7200	2500	16800	50	1	23285930	5519	16.04	2.14	12	0.08	1478.00	11091.00	38500	20240111	-38.44	23200	20241115	2.16	38500	-38.44	20240111	23200	2.16	20241115	38950	-39.15	20231221	23200	2.16	20241115	1.69	N	001060	2500	582 억	1805119	N	N	385	N	N
9	20241129	090117	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24100	100	2	0.42	5861050	245	0.46	23900	24250	23900	31200	16800	24000	23922.65	7.75	-31	24700	24350	23950	23600	23200	24525	23775	582	7200	2500	16800	50	1	23285930	5612	16.31	2.17	12	0.00	1478.00	11091.00	38500	20240111	-37.40	23200	20241115	3.88	38500	-37.40	20240111	23200	3.88	20241115	38950	-38.13	20231221	23200	3.88	20241115	1.69	N	001060	2500	582 억	1805119	N	N	385	N	N
10	20241128	160116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24000	450	2	1.91	1286309950	53496	72.01	23550	24300	23550	30600	16500	23550	24045.06	7.65	23764	23916	23732	23616	23432	23316	23675	23375	582	7050	2500	16480	50	1	23285930	5589	16.24	2.16	12	0.23	1478.00	11091.00	38500	20240111	-37.66	23200	20241115	3.45	38500	-37.66	20240111	23200	3.45	20241115	38950	-38.38	20231221	23200	3.45	20241115	1.67	N	001060	2500	582 억	1781904	N	N	385	N	N
11	20241128	150117	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24150	600	2	2.55	1178057050	48995	65.95	23550	24300	23550	30600	16500	23550	24044.43	7.65	23962	23916	23732	23616	23432	23316	23675	23375	582	7050	2500	16480	50	1	23285930	5624	16.34	2.18	12	0.21	1478.00	11091.00	38500	20240111	-37.27	23200	20241115	4.09	38500	-37.27	20240111	23200	4.09	20241115	38950	-38.00	20231221	23200	4.09	20241115	1.67	N	001060	2500	582 억	1781904	N	N	11	N	N
12	20241128	140116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24150	600	2	2.55	1098384200	45690	61.51	23550	24300	23550	30600	16500	23550	24039.93	7.65	23283	23916	23732	23616	23432	23316	23675	23375	582	7050	2500	16480	50	1	23285930	5624	16.34	2.18	12	0.20	1478.00	11091.00	38500	20240111	-37.27	23200	20241115	4.09	38500	-37.27	20240111	23200	4.09	20241115	38950	-38.00	20231221	23200	4.09	20241115	1.67	N	001060	2500	582 억	1781904	N	N	11	N	N
13	20241128	130116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24100	550	2	2.34	958291500	39877	53.68	23550	24300	23550	30600	16500	23550	24031.18	7.65	19351	23916	23732	23616	23432	23316	23675	23375	582	7050	2500	16480	50	1	23285930	5612	16.31	2.17	12	0.17	1478.00	11091.00	38500	20240111	-37.40	23200	20241115	3.88	38500	-37.40	20240111	23200	3.88	20241115	38950	-38.13	20231221	23200	3.88	20241115	1.67	N	001060	2500	582 억	1781904	N	N	11	N	N
14	20241128	120117	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24050	500	2	2.12	907419900	37761	50.83	23550	24300	23550	30600	16500	23550	24030.61	7.65	18006	23916	23732	23616	23432	23316	23675	23375	582	7050	2500	16480	50	1	23285930	5600	16.27	2.17	12	0.16	1478.00	11091.00	38500	20240111	-37.53	23200	20241115	3.66	38500	-37.53	20240111	23200	3.66	20241115	38950	-38.25	20231221	23200	3.66	20241115	1.67	N	001060	2500	582 억	1781904	N	N	11	N	N
15	20241128	110117	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24150	600	2	2.55	811404250	33767	45.46	23550	24300	23550	30600	16500	23550	24029.50	7.65	17945	23916	23732	23616	23432	23316	23675	23375	582	7050	2500	16480	50	1	23285930	5624	16.34	2.18	12	0.15	1478.00	11091.00	38500	20240111	-37.27	23200	20241115	4.09	38500	-37.27	20240111	23200	4.09	20241115	38950	-38.00	20231221	23200	4.09	20241115	1.67	N	001060	2500	582 억	1781904	N	N	11	N	N
16	20241128	100116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23950	400	2	1.70	223446250	9410	12.67	23550	23950	23550	30600	16500	23550	23745.62	7.65	4629	23916	23732	23616	23432	23316	23675	23375	582	7050	2500	16480	50	1	23285930	5577	16.20	2.16	12	0.04	1478.00	11091.00	38500	20240111	-37.79	23200	20241115	3.23	38500	-37.79	20240111	23200	3.23	20241115	38950	-38.51	20231221	23200	3.23	20241115	1.67	N	001060	2500	582 억	1781904	N	N	11	N	N
17	20241128	090116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23650	100	2	0.42	847900	36	0.05	23550	23650	23550	30600	16500	23550	23552.78	7.65	-7	23916	23732	23616	23432	23316	23675	23375	582	7050	2500	16480	50	1	23285930	5507	16.00	2.13	12	0.00	1478.00	11091.00	38500	20240111	-38.57	23200	20241115	1.94	38500	-38.57	20240111	23200	1.94	20241115	38950	-39.28	20231221	23200	1.94	20241115	1.67	N	001060	2500	582 억	1781904	N	N	11	N	N
18	20241127	160116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23550	-100	5	-0.42	1728902100	73197	80.49	23800	23800	23500	30700	16600	23650	23619.85	7.67	16654	24616	24132	23816	23332	23016	23975	23175	582	7050	2500	16550	50	1	23285930	5484	15.93	2.12	12	0.31	1478.00	11091.00	38500	20240111	-38.83	23200	20241115	1.51	38500	-38.83	20240111	23200	1.51	20241115	38950	-39.54	20231221	23200	1.51	20241115	1.70	N	001060	2500	582 억	1785144	N	N	11	N	N
19	20241127	150116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23650	0	3	0.00	1529719650	64761	71.21	23800	23800	23500	30700	16600	23650	23621.00	7.67	13815	24616	24132	23816	23332	23016	23975	23175	582	7050	2500	16550	50	1	23285930	5507	16.00	2.13	12	0.28	1478.00	11091.00	38500	20240111	-38.57	23200	20241115	1.94	38500	-38.57	20240111	23200	1.94	20241115	38950	-39.28	20231221	23200	1.94	20241115	1.70	N	001060	2500	582 억	1785144	N	N	88	N	N
20	20241127	140116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23600	-50	5	-0.21	1275954200	54017	59.40	23800	23800	23500	30700	16600	23650	23621.35	7.67	10655	24616	24132	23816	23332	23016	23975	23175	582	7050	2500	16550	50	1	23285930	5495	15.97	2.13	12	0.23	1478.00	11091.00	38500	20240111	-38.70	23200	20241115	1.72	38500	-38.70	20240111	23200	1.72	20241115	38950	-39.41	20231221	23200	1.72	20241115	1.70	N	001060	2500	582 억	1785144	N	N	88	N	N
21	20241127	130116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23800	150	2	0.63	1041486150	44098	48.49	23800	23800	23500	30700	16600	23650	23617.54	7.67	8285	24616	24132	23816	23332	23016	23975	23175	582	7050	2500	16550	50	1	23285930	5542	16.10	2.15	12	0.19	1478.00	11091.00	38500	20240111	-38.18	23200	20241115	2.59	38500	-38.18	20240111	23200	2.59	20241115	38950	-38.90	20231221	23200	2.59	20241115	1.70	N	001060	2500	582 억	1785144	N	N	88	N	N
22	20241127	120116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23750	100	2	0.42	960129350	40667	44.72	23800	23800	23500	30700	16600	23650	23609.54	7.67	6466	24616	24132	23816	23332	23016	23975	23175	582	7050	2500	16550	50	1	23285930	5530	16.07	2.14	12	0.17	1478.00	11091.00	38500	20240111	-38.31	23200	20241115	2.37	38500	-38.31	20240111	23200	2.37	20241115	38950	-39.02	20231221	23200	2.37	20241115	1.70	N	001060	2500	582 억	1785144	N	N	88	N	N
23	20241127	110116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23650	0	3	0.00	688110800	29148	32.05	23800	23800	23500	30700	16600	23650	23607.48	7.67	2354	24616	24132	23816	23332	23016	23975	23175	582	7050	2500	16550	50	1	23285930	5507	16.00	2.13	12	0.13	1478.00	11091.00	38500	20240111	-38.57	23200	20241115	1.94	38500	-38.57	20240111	23200	1.94	20241115	38950	-39.28	20231221	23200	1.94	20241115	1.70	N	001060	2500	582 억	1785144	N	N	88	N	N
24	20241127	100115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23750	100	2	0.42	402482650	17058	18.76	23800	23800	23500	30700	16600	23650	23594.95	7.67	-2956	24616	24132	23816	23332	23016	23975	23175	582	7050	2500	16550	50	1	23285930	5530	16.07	2.14	12	0.07	1478.00	11091.00	38500	20240111	-38.31	23200	20241115	2.37	38500	-38.31	20240111	23200	2.37	20241115	38950	-39.02	20231221	23200	2.37	20241115	1.70	N	001060	2500	582 억	1785144	N	N	88	N	N
25	20241127	090116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23650	0	3	0.00	710100	30	0.03	23800	23800	23650	30700	16600	23650	23670.00	7.67	0	24616	24132	23816	23332	23016	23975	23175	582	7050	2500	16550	50	1	23285930	5507	16.00	2.13	12	0.00	1478.00	11091.00	38500	20240111	-38.57	23200	20241115	1.94	38500	-38.57	20240111	23200	1.94	20241115	38950	-39.28	20231221	23200	1.94	20241115	1.70	N	001060	2500	582 억	1785144	N	N	88	N	N
26	20241126	160116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23650	-500	5	-2.07	2144888650	90549	95.06	24150	24300	23500	31350	16950	24150	23687.81	7.75	-5737	25083	24616	24183	23716	23283	24850	23950	582	7200	2500	16900	50	1	23285930	5507	16.00	2.13	12	0.39	1478.00	11091.00	38500	20240111	-38.57	23200	20241115	1.94	38500	-38.57	20240111	23200	1.94	20241115	38950	-39.28	20231221	23200	1.94	20241115	1.73	N	001060	2500	582 억	1805699	N	N	88	N	N
27	20241126	150116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23650	-500	5	-2.07	2001602050	84495	88.70	24150	24300	23500	31350	16950	24150	23689.00	7.75	-6131	25083	24616	24183	23716	23283	24850	23950	582	7200	2500	16900	50	1	23285930	5507	16.00	2.13	12	0.36	1478.00	11091.00	38500	20240111	-38.57	23200	20241115	1.94	38500	-38.57	20240111	23200	1.94	20241115	38950	-39.28	20231221	23200	1.94	20241115	1.73	N	001060	2500	582 억	1805699	N	N	484	N	N
28	20241126	140116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23600	-550	5	-2.28	1610402700	67920	71.30	24150	24300	23500	31350	16950	24150	23710.29	7.75	-2650	25083	24616	24183	23716	23283	24850	23950	582	7200	2500	16900	50	1	23285930	5495	15.97	2.13	12	0.29	1478.00	11091.00	38500	20240111	-38.70	23200	20241115	1.72	38500	-38.70	20240111	23200	1.72	20241115	38950	-39.41	20231221	23200	1.72	20241115	1.73	N	001060	2500	582 억	1805699	N	N	484	N	N
29	20241126	130117	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23650	-500	5	-2.07	1429349200	60250	63.25	24150	24300	23500	31350	16950	24150	23723.64	7.75	-2785	25083	24616	24183	23716	23283	24850	23950	582	7200	2500	16900	50	1	23285930	5507	16.00	2.13	12	0.26	1478.00	11091.00	38500	20240111	-38.57	23200	20241115	1.94	38500	-38.57	20240111	23200	1.94	20241115	38950	-39.28	20231221	23200	1.94	20241115	1.73	N	001060	2500	582 억	1805699	N	N	484	N	N
30	20241126	120116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23650	-500	5	-2.07	1212191550	51074	53.62	24150	24300	23500	31350	16950	24150	23734.02	7.75	443	25083	24616	24183	23716	23283	24850	23950	582	7200	2500	16900	50	1	23285930	5507	16.00	2.13	12	0.22	1478.00	11091.00	38500	20240111	-38.57	23200	20241115	1.94	38500	-38.57	20240111	23200	1.94	20241115	38950	-39.28	20231221	23200	1.94	20241115	1.73	N	001060	2500	582 억	1805699	N	N	484	N	N
31	20241126	110116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23650	-500	5	-2.07	1053618500	44366	46.58	24150	24300	23500	31350	16950	24150	23748.33	7.75	554	25083	24616	24183	23716	23283	24850	23950	582	7200	2500	16900	50	1	23285930	5507	16.00	2.13	12	0.19	1478.00	11091.00	38500	20240111	-38.57	23200	20241115	1.94	38500	-38.57	20240111	23200	1.94	20241115	38950	-39.28	20231221	23200	1.94	20241115	1.73	N	001060	2500	582 억	1805699	N	N	484	N	N
32	20241126	100117	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23800	-350	5	-1.45	436261400	18236	19.14	24150	24300	23700	31350	16950	24150	23923.09	7.75	-1611	25083	24616	24183	23716	23283	24850	23950	582	7200	2500	16900	50	1	23285930	5542	16.10	2.15	12	0.08	1478.00	11091.00	38500	20240111	-38.18	23200	20241115	2.59	38500	-38.18	20240111	23200	2.59	20241115	38950	-38.90	20231221	23200	2.59	20241115	1.73	N	001060	2500	582 억	1805699	N	N	484	N	N
33	20241126	090116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24300	150	2	0.62	9279500	384	0.40	24150	24300	24150	31350	16950	24150	24165.36	7.75	37	25083	24616	24183	23716	23283	24850	23950	582	7200	2500	16900	50	1	23285930	5658	16.44	2.19	12	0.00	1478.00	11091.00	38500	20240111	-36.88	23200	20241115	4.74	38500	-36.88	20240111	23200	4.74	20241115	38950	-37.61	20231221	23200	4.74	20241115	1.73	N	001060	2500	582 억	1805699	N	N	484	N	N
34	20241125	160115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24150	450	2	1.90	2292191750	94744	195.19	23750	24650	23750	30800	16600	23700	24193.53	7.67	14889	24100	23900	23750	23550	23400	23825	23475	582	7100	2500	16590	50	1	23285930	5624	16.34	2.18	12	0.41	1478.00	11091.00	38500	20240111	-37.27	23200	20241115	4.09	38500	-37.27	20240111	23200	4.09	20241115	38950	-38.00	20231221	23200	4.09	20241115	1.72	N	001060	2500	582 억	1786678	N	N	484	N	N
35	20241125	150116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24000	300	2	1.27	2091191400	86422	178.05	23750	24650	23750	30800	16600	23700	24197.44	7.67	14916	24100	23900	23750	23550	23400	23825	23475	582	7100	2500	16590	50	1	23285930	5589	16.24	2.16	12	0.37	1478.00	11091.00	38500	20240111	-37.66	23200	20241115	3.45	38500	-37.66	20240111	23200	3.45	20241115	38950	-38.38	20231221	23200	3.45	20241115	1.72	N	001060	2500	582 억	1786678	N	N	22	N	N
36	20241125	140117	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24200	500	2	2.11	1876553750	77494	159.65	23750	24650	23750	30800	16600	23700	24215.47	7.67	12890	24100	23900	23750	23550	23400	23825	23475	582	7100	2500	16590	50	1	23285930	5635	16.37	2.18	12	0.33	1478.00	11091.00	38500	20240111	-37.14	23200	20241115	4.31	38500	-37.14	20240111	23200	4.31	20241115	38950	-37.87	20231221	23200	4.31	20241115	1.72	N	001060	2500	582 억	1786678	N	N	22	N	N
37	20241125	130116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24250	550	2	2.32	1791228600	73971	152.39	23750	24650	23750	30800	16600	23700	24215.28	7.67	13680	24100	23900	23750	23550	23400	23825	23475	582	7100	2500	16590	50	1	23285930	5647	16.41	2.19	12	0.32	1478.00	11091.00	38500	20240111	-37.01	23200	20241115	4.53	38500	-37.01	20240111	23200	4.53	20241115	38950	-37.74	20231221	23200	4.53	20241115	1.72	N	001060	2500	582 억	1786678	N	N	22	N	N
38	20241125	120116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24250	550	2	2.32	1687417950	69695	143.59	23750	24650	23750	30800	16600	23700	24211.46	7.67	14222	24100	23900	23750	23550	23400	23825	23475	582	7100	2500	16590	50	1	23285930	5647	16.41	2.19	12	0.30	1478.00	11091.00	38500	20240111	-37.01	23200	20241115	4.53	38500	-37.01	20240111	23200	4.53	20241115	38950	-37.74	20231221	23200	4.53	20241115	1.72	N	001060	2500	582 억	1786678	N	N	22	N	N
39	20241125	110116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24250	550	2	2.32	1543796550	63777	131.39	23750	24650	23750	30800	16600	23700	24206.16	7.67	12908	24100	23900	23750	23550	23400	23825	23475	582	7100	2500	16590	50	1	23285930	5647	16.41	2.19	12	0.27	1478.00	11091.00	38500	20240111	-37.01	23200	20241115	4.53	38500	-37.01	20240111	23200	4.53	20241115	38950	-37.74	20231221	23200	4.53	20241115	1.72	N	001060	2500	582 억	1786678	N	N	22	N	N
40	20241125	100115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24500	800	2	3.38	1055730500	43831	90.30	23750	24550	23750	30800	16600	23700	24086.39	7.67	8512	24100	23900	23750	23550	23400	23825	23475	582	7100	2500	16590	50	1	23285930	5705	16.58	2.21	12	0.19	1478.00	11091.00	38500	20240111	-36.36	23200	20241115	5.60	38500	-36.36	20240111	23200	5.60	20241115	38950	-37.10	20231221	23200	5.60	20241115	1.72	N	001060	2500	582 억	1786678	N	N	22	N	N
41	20241125	090115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23750	50	2	0.21	217791900	9169	18.89	23750	23900	23750	30800	16600	23700	23753.07	7.67	4140	24100	23900	23750	23550	23400	23825	23475	582	7100	2500	16590	50	1	23285930	5530	16.07	2.14	12	0.04	1478.00	11091.00	38500	20240111	-38.31	23200	20241115	2.37	38500	-38.31	20240111	23200	2.37	20241115	38950	-39.02	20231221	23200	2.37	20241115	1.72	N	001060	2500	582 억	1786678	N	N	22	N	N
42	20241122	160115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23700	50	2	0.21	1151826100	48426	65.23	23800	23950	23600	30700	16600	23650	23785.49	7.73	-911	24383	24016	23833	23466	23283	23925	23375	582	7050	2500	16550	50	1	23285930	5519	16.04	2.14	12	0.21	1478.00	11091.00	38500	20240111	-38.44	23200	20241115	2.16	38500	-38.44	20240111	23200	2.16	20241115	38950	-39.15	20231221	23200	2.16	20241115	1.73	N	001060	2500	582 억	1799157	N	N	22	N	N
43	20241122	150114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23850	200	2	0.85	980872750	41246	55.56	23800	23950	23600	30700	16600	23650	23781.04	7.73	-1777	24383	24016	23833	23466	23283	23925	23375	582	7050	2500	16550	50	1	23285930	5554	16.14	2.15	12	0.18	1478.00	11091.00	38500	20240111	-38.05	23200	20241115	2.80	38500	-38.05	20240111	23200	2.80	20241115	38950	-38.77	20231221	23200	2.80	20241115	1.73	N	001060	2500	582 억	1799157	N	N	280	N	N
44	20241122	140115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23700	50	2	0.21	744086850	31278	42.13	23800	23950	23600	30700	16600	23650	23789.46	7.73	-3266	24383	24016	23833	23466	23283	23925	23375	582	7050	2500	16550	50	1	23285930	5519	16.04	2.14	12	0.13	1478.00	11091.00	38500	20240111	-38.44	23200	20241115	2.16	38500	-38.44	20240111	23200	2.16	20241115	38950	-39.15	20231221	23200	2.16	20241115	1.73	N	001060	2500	582 억	1799157	N	N	280	N	N
45	20241122	130115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23850	200	2	0.85	574296850	24131	32.50	23800	23950	23600	30700	16600	23650	23799.13	7.73	-2321	24383	24016	23833	23466	23283	23925	23375	582	7050	2500	16550	50	1	23285930	5554	16.14	2.15	12	0.10	1478.00	11091.00	38500	20240111	-38.05	23200	20241115	2.80	38500	-38.05	20240111	23200	2.80	20241115	38950	-38.77	20231221	23200	2.80	20241115	1.73	N	001060	2500	582 억	1799157	N	N	280	N	N
46	20241122	120114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23800	150	2	0.63	526665450	22134	29.81	23800	23950	23600	30700	16600	23650	23794.41	7.73	-2268	24383	24016	23833	23466	23283	23925	23375	582	7050	2500	16550	50	1	23285930	5542	16.10	2.15	12	0.10	1478.00	11091.00	38500	20240111	-38.18	23200	20241115	2.59	38500	-38.18	20240111	23200	2.59	20241115	38950	-38.90	20231221	23200	2.59	20241115	1.73	N	001060	2500	582 억	1799157	N	N	280	N	N
47	20241122	110115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23950	300	2	1.27	466349600	19606	26.41	23800	23950	23600	30700	16600	23650	23786.07	7.73	-2074	24383	24016	23833	23466	23283	23925	23375	582	7050	2500	16550	50	1	23285930	5577	16.20	2.16	12	0.08	1478.00	11091.00	38500	20240111	-37.79	23200	20241115	3.23	38500	-37.79	20240111	23200	3.23	20241115	38950	-38.51	20231221	23200	3.23	20241115	1.73	N	001060	2500	582 억	1799157	N	N	280	N	N
48	20241122	100115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23850	200	2	0.85	360060000	15156	20.41	23800	23900	23600	30700	16600	23650	23756.93	7.73	-2829	24383	24016	23833	23466	23283	23925	23375	582	7050	2500	16550	50	1	23285930	5554	16.14	2.15	12	0.07	1478.00	11091.00	38500	20240111	-38.05	23200	20241115	2.80	38500	-38.05	20240111	23200	2.80	20241115	38950	-38.77	20231221	23200	2.80	20241115	1.73	N	001060	2500	582 억	1799157	N	N	280	N	N
49	20241122	090115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23750	100	2	0.42	10675900	449	0.60	23800	23800	23750	30700	16600	23650	23777.06	7.73	-214	24383	24016	23833	23466	23283	23925	23375	582	7050	2500	16550	50	1	23285930	5530	16.07	2.14	12	0.00	1478.00	11091.00	38500	20240111	-38.31	23200	20241115	2.37	38500	-38.31	20240111	23200	2.37	20241115	38950	-39.02	20231221	23200	2.37	20241115	1.73	N	001060	2500	582 억	1799157	N	N	280	N	N
50	20241121	160113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23650	-700	5	-2.87	1753135550	73392	103.07	24200	24200	23650	31650	17050	24350	23887.59	7.76	9201	24850	24600	24200	23950	23550	24725	24075	582	7300	2500	17040	50	1	23285930	5507	16.00	2.13	12	0.32	1478.00	11091.00	38500	20240111	-38.57	23200	20241115	1.94	38500	-38.57	20240111	23200	1.94	20241115	38950	-39.28	20231221	23200	1.94	20241115	1.73	N	001060	2500	582 억	1807193	N	N	280	N	N
51	20241121	150114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23950	-400	5	-1.64	1484953900	62084	87.19	24200	24200	23700	31650	17050	24350	23918.46	7.76	10734	24850	24600	24200	23950	23550	24725	24075	582	7300	2500	17040	50	1	23285930	5577	16.20	2.16	12	0.27	1478.00	11091.00	38500	20240111	-37.79	23200	20241115	3.23	38500	-37.79	20240111	23200	3.23	20241115	38950	-38.51	20231221	23200	3.23	20241115	1.73	N	001060	2500	582 억	1807193	N	N	113	N	N
52	20241121	140115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24050	-300	5	-1.23	813398700	33884	47.58	24200	24200	23850	31650	17050	24350	24005.39	7.76	7285	24850	24600	24200	23950	23550	24725	24075	582	7300	2500	17040	50	1	23285930	5600	16.27	2.17	12	0.15	1478.00	11091.00	38500	20240111	-37.53	23200	20241115	3.66	38500	-37.53	20240111	23200	3.66	20241115	38950	-38.25	20231221	23200	3.66	20241115	1.73	N	001060	2500	582 억	1807193	N	N	113	N	N
53	20241121	130116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24100	-250	5	-1.03	710186200	29594	41.56	24200	24200	23850	31650	17050	24350	23997.64	7.76	6800	24850	24600	24200	23950	23550	24725	24075	582	7300	2500	17040	50	1	23285930	5612	16.31	2.17	12	0.13	1478.00	11091.00	38500	20240111	-37.40	23200	20241115	3.88	38500	-37.40	20240111	23200	3.88	20241115	38950	-38.13	20231221	23200	3.88	20241115	1.73	N	001060	2500	582 억	1807193	N	N	113	N	N
54	20241121	120114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24050	-300	5	-1.23	646545500	26949	37.85	24200	24200	23850	31650	17050	24350	23991.45	7.76	5928	24850	24600	24200	23950	23550	24725	24075	582	7300	2500	17040	50	1	23285930	5600	16.27	2.17	12	0.12	1478.00	11091.00	38500	20240111	-37.53	23200	20241115	3.66	38500	-37.53	20240111	23200	3.66	20241115	38950	-38.25	20231221	23200	3.66	20241115	1.73	N	001060	2500	582 억	1807193	N	N	113	N	N
55	20241121	110115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24150	-200	5	-0.82	577954000	24096	33.84	24200	24200	23850	31650	17050	24350	23985.47	7.76	5092	24850	24600	24200	23950	23550	24725	24075	582	7300	2500	17040	50	1	23285930	5624	16.34	2.18	12	0.10	1478.00	11091.00	38500	20240111	-37.27	23200	20241115	4.09	38500	-37.27	20240111	23200	4.09	20241115	38950	-38.00	20231221	23200	4.09	20241115	1.73	N	001060	2500	582 억	1807193	N	N	113	N	N
56	20241121	100115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24000	-350	5	-1.44	365568600	15236	21.40	24200	24200	23850	31650	17050	24350	23993.74	7.76	3563	24850	24600	24200	23950	23550	24725	24075	582	7300	2500	17040	50	1	23285930	5589	16.24	2.16	12	0.07	1478.00	11091.00	38500	20240111	-37.66	23200	20241115	3.45	38500	-37.66	20240111	23200	3.45	20241115	38950	-38.38	20231221	23200	3.45	20241115	1.73	N	001060	2500	582 억	1807193	N	N	113	N	N
57	20241121	090114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24150	-200	5	-0.82	7524150	311	0.44	24200	24200	24150	31650	17050	24350	24193.41	7.76	-7	24850	24600	24200	23950	23550	24725	24075	582	7300	2500	17040	50	1	23285930	5624	16.34	2.18	12	0.00	1478.00	11091.00	38500	20240111	-37.27	23200	20241115	4.09	38500	-37.27	20240111	23200	4.09	20241115	38950	-38.00	20231221	23200	4.09	20241115	1.73	N	001060	2500	582 억	1807193	N	N	113	N	N
58	20241120	160114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24350	150	2	0.62	1673365800	69577	167.14	24050	24450	23800	31450	16950	24200	24050.45	7.83	-3541	24600	24400	24100	23900	23600	24500	24000	582	7250	2500	16940	50	1	23285930	5670	16.47	2.20	12	0.30	1478.00	11091.00	38500	20240111	-36.75	23200	20241115	4.96	38500	-36.75	20240111	23200	4.96	20241115	38950	-37.48	20231221	23200	4.96	20241115	1.75	N	001060	2500	582 억	1824214	N	N	113	N	N
59	20241120	150114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24150	-50	5	-0.21	1250250650	52111	125.18	24050	24250	23800	31450	16950	24200	23991.95	7.83	845	24600	24400	24100	23900	23600	24500	24000	582	7250	2500	16940	50	1	23285930	5624	16.34	2.18	12	0.22	1478.00	11091.00	38500	20240111	-37.27	23200	20241115	4.09	38500	-37.27	20240111	23200	4.09	20241115	38950	-38.00	20231221	23200	4.09	20241115	1.75	N	001060	2500	582 억	1824214	N	N	215	N	N
60	20241120	140115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24150	-50	5	-0.21	1035106550	43160	103.68	24050	24250	23800	31450	16950	24200	23982.86	7.83	1335	24600	24400	24100	23900	23600	24500	24000	582	7250	2500	16940	50	1	23285930	5624	16.34	2.18	12	0.19	1478.00	11091.00	38500	20240111	-37.27	23200	20241115	4.09	38500	-37.27	20240111	23200	4.09	20241115	38950	-38.00	20231221	23200	4.09	20241115	1.75	N	001060	2500	582 억	1824214	N	N	215	N	N
61	20241120	130116	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24150	-50	5	-0.21	881632350	36815	88.44	24050	24200	23800	31450	16950	24200	23947.43	7.83	1297	24600	24400	24100	23900	23600	24500	24000	582	7250	2500	16940	50	1	23285930	5624	16.34	2.18	12	0.16	1478.00	11091.00	38500	20240111	-37.27	23200	20241115	4.09	38500	-37.27	20240111	23200	4.09	20241115	38950	-38.00	20231221	23200	4.09	20241115	1.75	N	001060	2500	582 억	1824214	N	N	215	N	N
62	20241120	120115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24100	-100	5	-0.41	677602750	28340	68.08	24050	24150	23800	31450	16950	24200	23909.46	7.83	-2467	24600	24400	24100	23900	23600	24500	24000	582	7250	2500	16940	50	1	23285930	5612	16.31	2.17	12	0.12	1478.00	11091.00	38500	20240111	-37.40	23200	20241115	3.88	38500	-37.40	20240111	23200	3.88	20241115	38950	-38.13	20231221	23200	3.88	20241115	1.75	N	001060	2500	582 억	1824214	N	N	215	N	N
63	20241120	110115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24000	-200	5	-0.83	531312800	22231	53.40	24050	24150	23800	31450	16950	24200	23899.23	7.83	-4491	24600	24400	24100	23900	23600	24500	24000	582	7250	2500	16940	50	1	23285930	5589	16.24	2.16	12	0.10	1478.00	11091.00	38500	20240111	-37.66	23200	20241115	3.45	38500	-37.66	20240111	23200	3.45	20241115	38950	-38.38	20231221	23200	3.45	20241115	1.75	N	001060	2500	582 억	1824214	N	N	215	N	N
64	20241120	100115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23900	-300	5	-1.24	384709600	16094	38.66	24050	24150	23800	31450	16950	24200	23903.36	7.83	-5382	24600	24400	24100	23900	23600	24500	24000	582	7250	2500	16940	50	1	23285930	5565	16.17	2.15	12	0.07	1478.00	11091.00	38500	20240111	-37.92	23200	20241115	3.02	38500	-37.92	20240111	23200	3.02	20241115	38950	-38.64	20231221	23200	3.02	20241115	1.75	N	001060	2500	582 억	1824214	N	N	215	N	N
65	20241120	090115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24050	-150	5	-0.62	13616800	566	1.36	24050	24050	24050	31450	16950	24200	24050.00	7.83	185	24600	24400	24100	23900	23600	24500	24000	582	7250	2500	16940	50	1	23285930	5600	16.27	2.17	12	0.00	1478.00	11091.00	38500	20240111	-37.53	23200	20241115	3.66	38500	-37.53	20240111	23200	3.66	20241115	38950	-38.25	20231221	23200	3.66	20241115	1.75	N	001060	2500	582 억	1824214	N	N	215	N	N
66	20241119	160114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24200	150	2	0.62	995510550	41371	55.54	24150	24300	23800	31250	16850	24050	24062.99	7.85	-2977	24550	24300	23900	23650	23250	24425	23775	582	7200	2500	16830	50	1	23285930	5635	16.37	2.18	12	0.18	1478.00	11091.00	38500	20240111	-37.14	23200	20241115	4.31	38500	-37.14	20240111	23200	4.31	20241115	38950	-37.87	20231221	23200	4.31	20241115	1.77	N	001060	2500	582 억	1827392	N	N	215	N	N
67	20241119	150114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24100	50	2	0.21	901007650	37457	50.28	24150	24300	23800	31250	16850	24050	24054.45	7.85	-2128	24550	24300	23900	23650	23250	24425	23775	582	7200	2500	16830	50	1	23285930	5612	16.31	2.17	12	0.16	1478.00	11091.00	38500	20240111	-37.40	23200	20241115	3.88	38500	-37.40	20240111	23200	3.88	20241115	38950	-38.13	20231221	23200	3.88	20241115	1.77	N	001060	2500	582 억	1827392	N	N	161	N	N
68	20241119	140113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24000	-50	5	-0.21	742407700	30846	41.41	24150	24300	23800	31250	16850	24050	24068.20	7.85	-2387	24550	24300	23900	23650	23250	24425	23775	582	7200	2500	16830	50	1	23285930	5589	16.24	2.16	12	0.13	1478.00	11091.00	38500	20240111	-37.66	23200	20241115	3.45	38500	-37.66	20240111	23200	3.45	20241115	38950	-38.38	20231221	23200	3.45	20241115	1.77	N	001060	2500	582 억	1827392	N	N	161	N	N
69	20241119	130113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24050	0	3	0.00	697345600	28968	38.89	24150	24300	23800	31250	16850	24050	24072.96	7.85	-1520	24550	24300	23900	23650	23250	24425	23775	582	7200	2500	16830	50	1	23285930	5600	16.27	2.17	12	0.12	1478.00	11091.00	38500	20240111	-37.53	23200	20241115	3.66	38500	-37.53	20240111	23200	3.66	20241115	38950	-38.25	20231221	23200	3.66	20241115	1.77	N	001060	2500	582 억	1827392	N	N	161	N	N
70	20241119	120113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24000	-50	5	-0.21	630819350	26197	35.17	24150	24300	23800	31250	16850	24050	24079.83	7.85	-780	24550	24300	23900	23650	23250	24425	23775	582	7200	2500	16830	50	1	23285930	5589	16.24	2.16	12	0.11	1478.00	11091.00	38500	20240111	-37.66	23200	20241115	3.45	38500	-37.66	20240111	23200	3.45	20241115	38950	-38.38	20231221	23200	3.45	20241115	1.77	N	001060	2500	582 억	1827392	N	N	161	N	N
71	20241119	110114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24050	0	3	0.00	559829700	23240	31.20	24150	24300	23800	31250	16850	24050	24089.06	7.85	342	24550	24300	23900	23650	23250	24425	23775	582	7200	2500	16830	50	1	23285930	5600	16.27	2.17	12	0.10	1478.00	11091.00	38500	20240111	-37.53	23200	20241115	3.66	38500	-37.53	20240111	23200	3.66	20241115	38950	-38.25	20231221	23200	3.66	20241115	1.77	N	001060	2500	582 억	1827392	N	N	161	N	N
72	20241119	100115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23950	-100	5	-0.42	437375250	18147	24.36	24150	24300	23800	31250	16850	24050	24101.79	7.85	1322	24550	24300	23900	23650	23250	24425	23775	582	7200	2500	16830	50	1	23285930	5577	16.20	2.16	12	0.08	1478.00	11091.00	38500	20240111	-37.79	23200	20241115	3.23	38500	-37.79	20240111	23200	3.23	20241115	38950	-38.51	20231221	23200	3.23	20241115	1.77	N	001060	2500	582 억	1827392	N	N	161	N	N
73	20241119	090114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23900	-150	5	-0.62	13833450	575	0.77	24150	24150	23900	31250	16850	24050	24058.17	7.85	-296	24550	24300	23900	23650	23250	24425	23775	582	7200	2500	16830	50	1	23285930	5565	16.17	2.15	12	0.00	1478.00	11091.00	38500	20240111	-37.92	23200	20241115	3.02	38500	-37.92	20240111	23200	3.02	20241115	38950	-38.64	20231221	23200	3.02	20241115	1.77	N	001060	2500	582 억	1827392	N	N	161	N	N
74	20241118	160114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24050	150	2	0.63	1768451500	74134	94.26	23750	24150	23500	31050	16750	23900	23854.15	7.86	-3458	24433	24166	23683	23416	22933	24300	23550	582	7150	2500	16730	50	1	23285930	5600	16.27	2.17	12	0.32	1478.00	11091.00	38500	20240111	-37.53	23200	20241115	3.66	38500	-37.53	20240111	23200	3.66	20241115	38950	-38.25	20231221	23200	3.66	20241115	1.80	N	001060	2500	582 억	1831336	N	N	157	N	N
75	20241118	150114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23750	-150	5	-0.63	1602669450	67195	85.44	23750	24150	23500	31050	16750	23900	23851.02	7.86	-1684	24433	24166	23683	23416	22933	24300	23550	582	7150	2500	16730	50	1	23285930	5530	16.07	2.14	12	0.29	1478.00	11091.00	38500	20240111	-38.31	23200	20241115	2.37	38500	-38.31	20240111	23200	2.37	20241115	38950	-39.02	20231221	23200	2.37	20241115	1.80	N	001060	2500	582 억	1831336	N	N	12	N	N
76	20241118	140114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23900	0	3	0.00	1444642600	60548	76.99	23750	24150	23500	31050	16750	23900	23859.46	7.86	-1719	24433	24166	23683	23416	22933	24300	23550	582	7150	2500	16730	50	1	23285930	5565	16.17	2.15	12	0.26	1478.00	11091.00	38500	20240111	-37.92	23200	20241115	3.02	38500	-37.92	20240111	23200	3.02	20241115	38950	-38.64	20231221	23200	3.02	20241115	1.80	N	001060	2500	582 억	1831336	N	N	12	N	N
77	20241118	130114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23750	-150	5	-0.63	1239874500	51913	66.01	23750	24150	23500	31050	16750	23900	23883.70	7.86	-3265	24433	24166	23683	23416	22933	24300	23550	582	7150	2500	16730	50	1	23285930	5530	16.07	2.14	12	0.22	1478.00	11091.00	38500	20240111	-38.31	23200	20241115	2.37	38500	-38.31	20240111	23200	2.37	20241115	38950	-39.02	20231221	23200	2.37	20241115	1.80	N	001060	2500	582 억	1831336	N	N	12	N	N
78	20241118	120114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23800	-100	5	-0.42	1094024300	45769	58.20	23750	24150	23500	31050	16750	23900	23903.17	7.86	-1416	24433	24166	23683	23416	22933	24300	23550	582	7150	2500	16730	50	1	23285930	5542	16.10	2.15	12	0.20	1478.00	11091.00	38500	20240111	-38.18	23200	20241115	2.59	38500	-38.18	20240111	23200	2.59	20241115	38950	-38.90	20231221	23200	2.59	20241115	1.80	N	001060	2500	582 억	1831336	N	N	12	N	N
79	20241118	110114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23950	50	2	0.21	880320700	36818	46.81	23750	24150	23500	31050	16750	23900	23910.06	7.86	-1736	24433	24166	23683	23416	22933	24300	23550	582	7150	2500	16730	50	1	23285930	5577	16.20	2.16	12	0.16	1478.00	11091.00	38500	20240111	-37.79	23200	20241115	3.23	38500	-37.79	20240111	23200	3.23	20241115	38950	-38.51	20231221	23200	3.23	20241115	1.80	N	001060	2500	582 억	1831336	N	N	12	N	N
80	20241118	100114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24000	100	2	0.42	519698650	21783	27.70	23750	24150	23500	31050	16750	23900	23857.99	7.86	-1186	24433	24166	23683	23416	22933	24300	23550	582	7150	2500	16730	50	1	23285930	5589	16.24	2.16	12	0.09	1478.00	11091.00	38500	20240111	-37.66	23200	20241115	3.45	38500	-37.66	20240111	23200	3.45	20241115	38950	-38.38	20231221	23200	3.45	20241115	1.80	N	001060	2500	582 억	1831336	N	N	12	N	N
81	20241118	090113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	23750	-150	5	-0.63	11115350	468	0.60	23750	23800	23750	31050	16750	23900	23750.75	7.86	-244	24433	24166	23683	23416	22933	24300	23550	582	7150	2500	16730	50	1	23285930	5530	16.07	2.14	12	0.00	1478.00	11091.00	38500	20240111	-38.31	23200	20241115	2.37	38500	-38.31	20240111	23200	2.37	20241115	38950	-39.02	20231221	23200	2.37	20241115	1.80	N	001060	2500	582 억	1831336	N	N	12	N	N
82	20241115	160114	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23900	400	2	1.70	1849172300	78469	66.58	23200	23950	23200	30550	16450	23500	23565.63	7.86	12567	25366	24432	23966	23032	22566	24200	22800	582	7050	2500	16450	50	1	23285930	5565	16.17	2.15	12	0.34	1478.00	11091.00	38500	20240111	-37.92	23200	20241115	3.02	38500	-37.92	20240111	23200	3.02	20241115	38950	-38.64	20231221	23200	3.02	20241115	1.84	N	001060	2500	582 억	1830052	N	N	12	N	N
83	20241115	150115	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23850	350	2	1.49	1694568550	71994	61.08	23200	23900	23200	30550	16450	23500	23537.64	7.86	13075	25366	24432	23966	23032	22566	24200	22800	582	7050	2500	16450	50	1	23285930	5554	16.14	2.15	12	0.31	1478.00	11091.00	38500	20240111	-38.05	23200	20241115	2.80	38500	-38.05	20240111	23200	2.80	20241115	38950	-38.77	20231221	23200	2.80	20241115	1.84	N	001060	2500	582 억	1830052	N	N	22	N	N
84	20241115	140115	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23650	150	2	0.64	1405501900	59850	50.78	23200	23750	23200	30550	16450	23500	23483.74	7.86	10201	25366	24432	23966	23032	22566	24200	22800	582	7050	2500	16450	50	1	23285930	5507	16.00	2.13	12	0.26	1478.00	11091.00	38500	20240111	-38.57	23200	20241115	1.94	38500	-38.57	20240111	23200	1.94	20241115	38950	-39.28	20231221	23200	1.94	20241115	1.84	N	001060	2500	582 억	1830052	N	N	22	N	N
85	20241115	130114	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23550	50	2	0.21	1086270350	46299	39.28	23200	23750	23200	30550	16450	23500	23462.06	7.86	8253	25366	24432	23966	23032	22566	24200	22800	582	7050	2500	16450	50	1	23285930	5484	15.93	2.12	12	0.20	1478.00	11091.00	38500	20240111	-38.83	23200	20241115	1.51	38500	-38.83	20240111	23200	1.51	20241115	38950	-39.54	20231221	23200	1.51	20241115	1.84	N	001060	2500	582 억	1830052	N	N	22	N	N
86	20241115	120114	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23450	-50	5	-0.21	890693450	37970	32.22	23200	23750	23200	30550	16450	23500	23457.81	7.86	4747	25366	24432	23966	23032	22566	24200	22800	582	7050	2500	16450	50	1	23285930	5461	15.87	2.11	12	0.16	1478.00	11091.00	38500	20240111	-39.09	23200	20241115	1.08	38500	-39.09	20240111	23200	1.08	20241115	38950	-39.79	20231221	23200	1.08	20241115	1.84	N	001060	2500	582 억	1830052	N	N	22	N	N
87	20241115	110114	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23500	0	3	0.00	701907700	29920	25.39	23200	23750	23200	30550	16450	23500	23459.47	7.86	4975	25366	24432	23966	23032	22566	24200	22800	582	7050	2500	16450	50	1	23285930	5472	15.90	2.12	12	0.13	1478.00	11091.00	38500	20240111	-38.96	23200	20241115	1.29	38500	-38.96	20240111	23200	1.29	20241115	38950	-39.67	20231221	23200	1.29	20241115	1.84	N	001060	2500	582 억	1830052	N	N	22	N	N
88	20241115	100114	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23550	50	2	0.21	441629450	18871	16.01	23200	23750	23200	30550	16450	23500	23402.49	7.86	3527	25366	24432	23966	23032	22566	24200	22800	582	7050	2500	16450	50	1	23285930	5484	15.93	2.12	12	0.08	1478.00	11091.00	38500	20240111	-38.83	23200	20241115	1.51	38500	-38.83	20240111	23200	1.51	20241115	38950	-39.54	20231221	23200	1.51	20241115	1.84	N	001060	2500	582 억	1830052	N	N	22	N	N
89	20241115	090130	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23450	-50	5	-0.21	37259900	1604	1.36	23200	23500	23200	30550	16450	23500	23227.67	7.86	311	25366	24432	23966	23032	22566	24200	22800	582	7050	2500	16450	50	1	23285930	5461	15.87	2.11	12	0.01	1478.00	11091.00	38500	20240111	-39.09	23200	20241115	1.08	38500	-39.09	20240111	23200	1.08	20241115	38950	-39.79	20231221	23200	1.08	20241115	1.84	N	001060	2500	582 억	1830052	N	N	22	N	N
90	20241114	160113	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23600	-900	5	-3.67	2646616800	110832	116.13	24150	24900	23500	31850	17150	24500	23879.54	7.91	-983	25500	25000	24300	23800	23100	24650	23450	582	7350	2500	17150	50	1	23285930	5495	15.97	2.13	12	0.48	1478.00	11091.00	38500	20240111	-38.70	23500	20241114	0.43	38500	-38.70	20240111	23500	0.43	20241114	38950	-39.41	20231221	23500	0.43	20241114	1.86	N	001060	2500	582 억	1842383	N	N	32	N	N
91	20241114	150115	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23700	-800	5	-3.27	2119405250	88504	92.73	24150	24900	23600	31850	17150	24500	23947.00	7.91	-2021	25500	25000	24300	23800	23100	24650	23450	582	7350	2500	17150	50	1	23285930	5519	16.04	2.14	12	0.38	1478.00	11091.00	38500	20240111	-38.44	23600	20241114	0.42	38500	-38.44	20240111	23600	0.42	20241114	38950	-39.15	20231221	23600	0.42	20241114	1.86	N	001060	2500	582 억	1842383	N	N	32	N	N
92	20241114	140114	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23900	-600	5	-2.45	1436271300	59799	62.66	24150	24900	23600	31850	17150	24500	24018.32	7.91	-358	25500	25000	24300	23800	23100	24650	23450	582	7350	2500	17150	50	1	23285930	5565	16.17	2.15	12	0.26	1478.00	11091.00	38500	20240111	-37.92	23600	20241114	1.27	38500	-37.92	20240111	23600	1.27	20241114	38950	-38.64	20231221	23600	1.27	20241114	1.86	N	001060	2500	582 억	1842383	N	N	32	N	N
93	20241114	130114	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23900	-600	5	-2.45	1296820600	53961	56.54	24150	24900	23600	31850	17150	24500	24032.55	7.91	-781	25500	25000	24300	23800	23100	24650	23450	582	7350	2500	17150	50	1	23285930	5565	16.17	2.15	12	0.23	1478.00	11091.00	38500	20240111	-37.92	23600	20241114	1.27	38500	-37.92	20240111	23600	1.27	20241114	38950	-38.64	20231221	23600	1.27	20241114	1.86	N	001060	2500	582 억	1842383	N	N	32	N	N
94	20241114	120113	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	23750	-750	5	-3.06	918183300	38103	39.92	24150	24900	23600	31850	17150	24500	24097.40	7.91	-1008	25500	25000	24300	23800	23100	24650	23450	582	7350	2500	17150	50	1	23285930	5530	16.07	2.14	12	0.16	1478.00	11091.00	38500	20240111	-38.31	23600	20241114	0.64	38500	-38.31	20240111	23600	0.64	20241114	38950	-39.02	20231221	23600	0.64	20241114	1.86	N	001060	2500	582 억	1842383	N	N	32	N	N
95	20241114	110114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24150	-350	5	-1.43	412888750	16986	17.80	24150	24900	24100	31850	17150	24500	24307.59	7.91	-2182	25500	25000	24300	23800	23100	24650	23450	582	7350	2500	17150	50	1	23285930	5624	16.34	2.18	12	0.07	1478.00	11091.00	38500	20240111	-37.27	23600	20241113	2.33	38500	-37.27	20240111	23600	2.33	20241113	38950	-38.00	20231221	23600	2.33	20241113	1.86	N	001060	2500	582 억	1842383	N	N	32	N	N
96	20241114	100114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24400	-100	5	-0.41	76491900	3164	3.32	24150	24400	24150	31850	17150	24500	24175.70	7.91	637	25500	25000	24300	23800	23100	24650	23450	582	7350	2500	17150	50	1	23285930	5682	16.51	2.20	12	0.01	1478.00	11091.00	38500	20240111	-36.62	23600	20241113	3.39	38500	-36.62	20240111	23600	3.39	20241113	38950	-37.36	20231221	23600	3.39	20241113	1.86	N	001060	2500	582 억	1842383	N	N	32	N	N
97	20241114	090113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	7.91	0	25500	25000	24300	23800	23100	24650	23450	582	7350	2500	17150	50	1	23285930	5705	16.58	2.21	12	0.00	1478.00	11091.00	38500	20240111	-36.36	23600	20241113	3.81	38500	-36.36	20240111	23600	3.81	20241113	38950	-37.10	20231221	23600	3.81	20241113	1.86	N	001060	2500	582 억	1842383	N	N	32	N	N
98	20241112	160113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24700	-1350	5	-5.18	3248176600	129759	144.18	25900	25900	24700	33850	18250	26050	25033.86	8.07	-15785	27116	26582	26066	25532	25016	26325	25275	582	7800	2500	18230	50	1	23285930	5752	16.71	2.23	12	0.56	1478.00	11091.00	38500	20240111	-35.84	24471	20231110	0.94	38500	-35.84	20240111	24600	0.41	20240805	38950	-36.59	20231221	24600	0.41	20240805	1.87	N	001060	2500	582 억	1878628	N	N	180	N	N
99	20241112	150114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24800	-1250	5	-4.80	2864279500	114258	126.95	25900	25900	24750	33850	18250	26050	25068.52	8.07	-12119	27116	26582	26066	25532	25016	26325	25275	582	7800	2500	18230	50	1	23285930	5775	16.78	2.24	12	0.49	1478.00	11091.00	38500	20240111	-35.58	24471	20231110	1.34	38500	-35.58	20240111	24600	0.81	20240805	38950	-36.33	20231221	24600	0.81	20240805	1.87	N	001060	2500	582 억	1878628	N	N	52	N	N
100	20241112	140114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	24900	-1150	5	-4.41	2148035300	85472	94.97	25900	25900	24800	33850	18250	26050	25131.45	8.07	-9986	27116	26582	26066	25532	25016	26325	25275	582	7800	2500	18230	50	1	23285930	5798	16.85	2.25	12	0.37	1478.00	11091.00	38500	20240111	-35.32	24471	20231110	1.75	38500	-35.32	20240111	24600	1.22	20240805	38950	-36.07	20231221	24600	1.22	20240805	1.87	N	001060	2500	582 억	1878628	N	N	52	N	N
101	20241112	130113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	25050	-1000	5	-3.84	1669632850	66353	73.73	25900	25900	24800	33850	18250	26050	25162.88	8.07	-8318	27116	26582	26066	25532	25016	26325	25275	582	7800	2500	18230	50	1	23285930	5833	16.95	2.26	12	0.28	1478.00	11091.00	38500	20240111	-34.94	24471	20231110	2.37	38500	-34.94	20240111	24600	1.83	20240805	38950	-35.69	20231221	24600	1.83	20240805	1.87	N	001060	2500	582 억	1878628	N	N	52	N	N
102	20241112	120113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	25250	-800	5	-3.07	1348723500	53585	59.54	25900	25900	24800	33850	18250	26050	25169.80	8.07	-2713	27116	26582	26066	25532	25016	26325	25275	582	7800	2500	18230	50	1	23285930	5880	17.08	2.28	12	0.23	1478.00	11091.00	38500	20240111	-34.42	24471	20231110	3.18	38500	-34.42	20240111	24600	2.64	20240805	38950	-35.17	20231221	24600	2.64	20240805	1.87	N	001060	2500	582 억	1878628	N	N	52	N	N
103	20241112	110114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	25150	-900	5	-3.45	1206078450	47930	53.26	25900	25900	24800	33850	18250	26050	25163.33	8.07	-2411	27116	26582	26066	25532	25016	26325	25275	582	7800	2500	18230	50	1	23285930	5856	17.02	2.27	12	0.21	1478.00	11091.00	38500	20240111	-34.68	24471	20231110	2.77	38500	-34.68	20240111	24600	2.24	20240805	38950	-35.43	20231221	24600	2.24	20240805	1.87	N	001060	2500	582 억	1878628	N	N	52	N	N
104	20241112	100114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	25100	-950	5	-3.65	969527350	38520	42.80	25900	25900	24800	33850	18250	26050	25169.45	8.07	-1795	27116	26582	26066	25532	25016	26325	25275	582	7800	2500	18230	50	1	23285930	5845	16.98	2.26	12	0.17	1478.00	11091.00	38500	20240111	-34.81	24471	20231110	2.57	38500	-34.81	20240111	24600	2.03	20240805	38950	-35.56	20231221	24600	2.03	20240805	1.87	N	001060	2500	582 억	1878628	N	N	52	N	N
105	20241112	090113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	25750	-300	5	-1.15	21433550	829	0.92	25900	25900	25700	33850	18250	26050	25854.70	8.07	-199	27116	26582	26066	25532	25016	26325	25275	582	7800	2500	18230	50	1	23285930	5996	17.42	2.32	12	0.00	1478.00	11091.00	38500	20240111	-33.12	24471	20231110	5.23	38500	-33.12	20240111	24600	4.67	20240805	38950	-33.89	20231221	24600	4.67	20240805	1.87	N	001060	2500	582 억	1878628	N	N	52	N	N
106	20241111	160113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26050	-550	5	-2.07	2320439450	89805	132.36	26600	26600	25550	34550	18650	26600	25837.57	8.11	-2280	27233	26916	26533	26216	25833	26950	26250	582	7950	2500	18620	50	1	23285930	6066	17.63	2.35	12	0.39	1478.00	11091.00	38500	20240111	-32.34	24471	20231110	6.45	38500	-32.34	20240111	24600	5.89	20240805	38950	-33.12	20231221	24600	5.89	20240805	1.86	N	001060	2500	582 억	1888458	N	N	52	N	N
107	20241111	150114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	25950	-650	5	-2.44	2057295050	79680	117.43	26600	26600	25550	34550	18650	26600	25819.47	8.11	-1920	27233	26916	26533	26216	25833	26950	26250	582	7950	2500	18620	50	1	23285930	6043	17.56	2.34	12	0.34	1478.00	11091.00	38500	20240111	-32.60	24471	20231110	6.04	38500	-32.60	20240111	24600	5.49	20240805	38950	-33.38	20231221	24600	5.49	20240805	1.86	N	001060	2500	582 억	1888458	N	N	92	N	N
108	20241111	140114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	25800	-800	5	-3.01	1828505200	70831	104.39	26600	26600	25550	34550	18650	26600	25815.04	8.11	-2092	27233	26916	26533	26216	25833	26950	26250	582	7950	2500	18620	50	1	23285930	6008	17.46	2.33	12	0.30	1478.00	11091.00	38500	20240111	-32.99	24471	20231110	5.43	38500	-32.99	20240111	24600	4.88	20240805	38950	-33.76	20231221	24600	4.88	20240805	1.86	N	001060	2500	582 억	1888458	N	N	92	N	N
109	20241111	130114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	25750	-850	5	-3.20	1678593450	65002	95.80	26600	26600	25550	34550	18650	26600	25823.72	8.11	-1882	27233	26916	26533	26216	25833	26950	26250	582	7950	2500	18620	50	1	23285930	5996	17.42	2.32	12	0.28	1478.00	11091.00	38500	20240111	-33.12	24471	20231110	5.23	38500	-33.12	20240111	24600	4.67	20240805	38950	-33.89	20231221	24600	4.67	20240805	1.86	N	001060	2500	582 억	1888458	N	N	92	N	N
110	20241111	120113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	25850	-750	5	-2.82	1224947550	47349	69.78	26600	26600	25550	34550	18650	26600	25870.61	8.11	-1712	27233	26916	26533	26216	25833	26950	26250	582	7950	2500	18620	50	1	23285930	6019	17.49	2.33	12	0.20	1478.00	11091.00	38500	20240111	-32.86	24471	20231110	5.64	38500	-32.86	20240111	24600	5.08	20240805	38950	-33.63	20231221	24600	5.08	20240805	1.86	N	001060	2500	582 억	1888458	N	N	92	N	N
111	20241111	110113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	25850	-750	5	-2.82	1082876300	41844	61.67	26600	26600	25550	34550	18650	26600	25878.89	8.11	-1173	27233	26916	26533	26216	25833	26950	26250	582	7950	2500	18620	50	1	23285930	6019	17.49	2.33	12	0.18	1478.00	11091.00	38500	20240111	-32.86	24471	20231110	5.64	38500	-32.86	20240111	24600	5.08	20240805	38950	-33.63	20231221	24600	5.08	20240805	1.86	N	001060	2500	582 억	1888458	N	N	92	N	N
112	20241111	100112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	25700	-900	5	-3.38	687450900	26493	39.05	26600	26600	25550	34550	18650	26600	25948.40	8.11	-2081	27233	26916	26533	26216	25833	26950	26250	582	7950	2500	18620	50	1	23285930	5984	17.39	2.32	12	0.11	1478.00	11091.00	38500	20240111	-33.25	24471	20231110	5.02	38500	-33.25	20240111	24600	4.47	20240805	38950	-34.02	20231221	24600	4.47	20240805	1.86	N	001060	2500	582 억	1888458	N	N	92	N	N
113	20241111	090113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26450	-150	5	-0.56	2308500	87	0.13	26600	26600	26450	34550	18650	26600	26534.48	8.11	19	27233	26916	26533	26216	25833	26950	26250	582	7950	2500	18620	50	1	23285930	6159	17.90	2.38	12	0.00	1478.00	11091.00	38500	20240111	-31.30	24471	20231110	8.09	38500	-31.30	20240111	24600	7.52	20240805	38950	-32.09	20231221	24600	7.52	20240805	1.86	N	001060	2500	582 억	1888458	N	N	92	N	N
114	20241108	160112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26600	0	3	0.00	1782383600	67483	99.30	26600	26850	26150	34550	18650	26600	26412.33	8.17	-35	27333	26966	26433	26066	25533	26700	25800	582	7950	2500	18620	50	1	23285930	6194	18.00	2.40	12	0.29	1478.00	11091.00	38500	20240111	-30.91	24471	20231110	8.70	38500	-30.91	20240111	24600	8.13	20240805	38950	-31.71	20231221	24600	8.13	20240805	1.81	N	001060	2500	582 억	1903353	N	N	92	N	N
115	20241108	150113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26400	-200	5	-0.75	1499061600	56793	83.57	26600	26850	26150	34550	18650	26600	26395.18	8.17	-1333	27333	26966	26433	26066	25533	26700	25800	582	7950	2500	18620	50	1	23285930	6147	17.86	2.38	12	0.24	1478.00	11091.00	38500	20240111	-31.43	24471	20231110	7.88	38500	-31.43	20240111	24600	7.32	20240805	38950	-32.22	20231221	24600	7.32	20240805	1.81	N	001060	2500	582 억	1903353	N	N	52	N	N
116	20241108	140114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26300	-300	5	-1.13	1164268400	44074	64.85	26600	26850	26150	34550	18650	26600	26416.22	8.17	-1671	27333	26966	26433	26066	25533	26700	25800	582	7950	2500	18620	50	1	23285930	6124	17.79	2.37	12	0.19	1478.00	11091.00	38500	20240111	-31.69	24471	20231110	7.47	38500	-31.69	20240111	24600	6.91	20240805	38950	-32.48	20231221	24600	6.91	20240805	1.81	N	001060	2500	582 억	1903353	N	N	52	N	N
117	20241108	130113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26250	-350	5	-1.32	967032250	36550	53.78	26600	26850	26250	34550	18650	26600	26457.79	8.17	-2317	27333	26966	26433	26066	25533	26700	25800	582	7950	2500	18620	50	1	23285930	6113	17.76	2.37	12	0.16	1478.00	11091.00	38500	20240111	-31.82	24471	20231110	7.27	38500	-31.82	20240111	24600	6.71	20240805	38950	-32.61	20231221	24600	6.71	20240805	1.81	N	001060	2500	582 억	1903353	N	N	52	N	N
118	20241108	120113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26400	-200	5	-0.75	827532050	31249	45.98	26600	26850	26300	34550	18650	26600	26481.87	8.17	-1715	27333	26966	26433	26066	25533	26700	25800	582	7950	2500	18620	50	1	23285930	6147	17.86	2.38	12	0.13	1478.00	11091.00	38500	20240111	-31.43	24471	20231110	7.88	38500	-31.43	20240111	24600	7.32	20240805	38950	-32.22	20231221	24600	7.32	20240805	1.81	N	001060	2500	582 억	1903353	N	N	52	N	N
119	20241108	110113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26450	-150	5	-0.56	670369600	25295	37.22	26600	26850	26300	34550	18650	26600	26502.06	8.17	-1679	27333	26966	26433	26066	25533	26700	25800	582	7950	2500	18620	50	1	23285930	6159	17.90	2.38	12	0.11	1478.00	11091.00	38500	20240111	-31.30	24471	20231110	8.09	38500	-31.30	20240111	24600	7.52	20240805	38950	-32.09	20231221	24600	7.52	20240805	1.81	N	001060	2500	582 억	1903353	N	N	52	N	N
120	20241108	100113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26400	-200	5	-0.75	494838850	18642	27.43	26600	26850	26300	34550	18650	26600	26544.30	8.17	-815	27333	26966	26433	26066	25533	26700	25800	582	7950	2500	18620	50	1	23285930	6147	17.86	2.38	12	0.08	1478.00	11091.00	38500	20240111	-31.43	24471	20231110	7.88	38500	-31.43	20240111	24600	7.32	20240805	38950	-32.22	20231221	24600	7.32	20240805	1.81	N	001060	2500	582 억	1903353	N	N	52	N	N
121	20241108	090113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26750	150	2	0.56	55332300	2067	3.04	26600	26850	26600	34550	18650	26600	26769.38	8.17	-306	27333	26966	26433	26066	25533	26700	25800	582	7950	2500	18620	50	1	23285930	6229	18.10	2.41	12	0.01	1478.00	11091.00	38500	20240111	-30.52	24471	20231110	9.31	38500	-30.52	20240111	24600	8.74	20240805	38950	-31.32	20231221	24600	8.74	20240805	1.81	N	001060	2500	582 억	1903353	N	N	52	N	N
122	20241107	160113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26600	-150	5	-0.56	1775458350	67606	41.89	26750	26800	25900	34750	18750	26750	26261.83	8.25	-12952	27616	27182	26416	25982	25216	27400	26200	582	8000	2500	18720	50	1	23285930	6194	18.00	2.40	12	0.29	1478.00	11091.00	38500	20240111	-30.91	24471	20231110	8.70	38500	-30.91	20240111	24600	8.13	20240805	38950	-31.71	20231221	24600	8.13	20240805	1.76	N	001060	2500	582 억	1920084	N	N	52	N	N
123	20241107	150112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26250	-500	5	-1.87	1419142200	54166	33.56	26750	26800	25900	34750	18750	26750	26199.85	8.25	-15094	27616	27182	26416	25982	25216	27400	26200	582	8000	2500	18720	50	1	23285930	6113	17.76	2.37	12	0.23	1478.00	11091.00	38500	20240111	-31.82	24471	20231110	7.27	38500	-31.82	20240111	24600	6.71	20240805	38950	-32.61	20231221	24600	6.71	20240805	1.76	N	001060	2500	582 억	1920084	N	N	314	N	N
124	20241107	140114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26200	-550	5	-2.06	1175301300	44851	27.79	26750	26800	25900	34750	18750	26750	26204.55	8.25	-13710	27616	27182	26416	25982	25216	27400	26200	582	8000	2500	18720	50	1	23285930	6101	17.73	2.36	12	0.19	1478.00	11091.00	38500	20240111	-31.95	24471	20231110	7.07	38500	-31.95	20240111	24600	6.50	20240805	38950	-32.73	20231221	24600	6.50	20240805	1.76	N	001060	2500	582 억	1920084	N	N	314	N	N
125	20241107	130114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26250	-500	5	-1.87	1091397000	41646	25.80	26750	26800	25900	34750	18750	26750	26206.50	8.25	-13255	27616	27182	26416	25982	25216	27400	26200	582	8000	2500	18720	50	1	23285930	6113	17.76	2.37	12	0.18	1478.00	11091.00	38500	20240111	-31.82	24471	20231110	7.27	38500	-31.82	20240111	24600	6.71	20240805	38950	-32.61	20231221	24600	6.71	20240805	1.76	N	001060	2500	582 억	1920084	N	N	314	N	N
126	20241107	120113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26100	-650	5	-2.43	982431000	37489	23.23	26750	26800	25900	34750	18750	26750	26205.82	8.25	-14244	27616	27182	26416	25982	25216	27400	26200	582	8000	2500	18720	50	1	23285930	6078	17.66	2.35	12	0.16	1478.00	11091.00	38500	20240111	-32.21	24471	20231110	6.66	38500	-32.21	20240111	24600	6.10	20240805	38950	-32.99	20231221	24600	6.10	20240805	1.76	N	001060	2500	582 억	1920084	N	N	314	N	N
127	20241107	110113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26200	-550	5	-2.06	789593600	30103	18.65	26750	26800	25900	34750	18750	26750	26229.70	8.25	-14191	27616	27182	26416	25982	25216	27400	26200	582	8000	2500	18720	50	1	23285930	6101	17.73	2.36	12	0.13	1478.00	11091.00	38500	20240111	-31.95	24471	20231110	7.07	38500	-31.95	20240111	24600	6.50	20240805	38950	-32.73	20231221	24600	6.50	20240805	1.76	N	001060	2500	582 억	1920084	N	N	314	N	N
128	20241107	100113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26000	-750	5	-2.80	608263450	23156	14.35	26750	26800	25900	34750	18750	26750	26268.03	8.25	-13063	27616	27182	26416	25982	25216	27400	26200	582	8000	2500	18720	50	1	23285930	6054	17.59	2.34	12	0.10	1478.00	11091.00	38500	20240111	-32.47	24471	20231110	6.25	38500	-32.47	20240111	24600	5.69	20240805	38950	-33.25	20231221	24600	5.69	20240805	1.76	N	001060	2500	582 억	1920084	N	N	314	N	N
129	20241107	090113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26800	50	2	0.19	76478050	2862	1.77	26750	26800	26500	34750	18750	26750	26721.87	8.25	-2027	27616	27182	26416	25982	25216	27400	26200	582	8000	2500	18720	50	1	23285930	6241	18.13	2.42	12	0.01	1478.00	11091.00	38500	20240111	-30.39	24471	20231110	9.52	38500	-30.39	20240111	24600	8.94	20240805	38950	-31.19	20231221	24600	8.94	20240805	1.76	N	001060	2500	582 억	1920084	N	N	314	N	N
130	20241106	160113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26750	350	2	1.33	4226180000	160345	207.04	26500	26850	25650	34300	18500	26400	26356.75	8.20	19658	27466	26932	26666	26132	25866	26800	26000	582	7900	2500	18480	50	1	23285930	6229	18.10	2.41	12	0.69	1478.00	11091.00	38500	20240111	-30.52	24079	20231030	11.09	38500	-30.52	20240111	24600	8.74	20240805	38950	-31.32	20231221	24600	8.74	20240805	1.76	N	001060	2500	582 억	1909464	N	N	314	N	N
131	20241106	150114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26650	250	2	0.95	3944060400	149778	193.40	26500	26850	25650	34300	18500	26400	26332.71	8.20	19771	27466	26932	26666	26132	25866	26800	26000	582	7900	2500	18480	50	1	23285930	6206	18.03	2.40	12	0.64	1478.00	11091.00	38500	20240111	-30.78	24079	20231030	10.68	38500	-30.78	20240111	24600	8.33	20240805	38950	-31.58	20231221	24600	8.33	20240805	1.76	N	001060	2500	582 억	1909464	N	N	29	N	N
132	20241106	140115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26200	-200	5	-0.76	2630122250	100167	129.34	26500	26850	25650	34300	18500	26400	26257.37	8.20	5557	27466	26932	26666	26132	25866	26800	26000	582	7900	2500	18480	50	1	23285930	6101	17.73	2.36	12	0.43	1478.00	11091.00	38500	20240111	-31.95	24079	20231030	8.81	38500	-31.95	20240111	24600	6.50	20240805	38950	-32.73	20231221	24600	6.50	20240805	1.76	N	001060	2500	582 억	1909464	N	N	29	N	N
133	20241106	130114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	25850	-550	5	-2.08	1682670600	63913	82.53	26500	26850	25850	34300	18500	26400	26327.52	8.20	-2681	27466	26932	26666	26132	25866	26800	26000	582	7900	2500	18480	50	1	23285930	6019	17.49	2.33	12	0.27	1478.00	11091.00	38500	20240111	-32.86	24079	20231030	7.35	38500	-32.86	20240111	24600	5.08	20240805	38950	-33.63	20231221	24600	5.08	20240805	1.76	N	001060	2500	582 억	1909464	N	N	29	N	N
134	20241106	120113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26150	-250	5	-0.95	1195419750	45163	58.32	26500	26850	26050	34300	18500	26400	26469.01	8.20	709	27466	26932	26666	26132	25866	26800	26000	582	7900	2500	18480	50	1	23285930	6089	17.69	2.36	12	0.19	1478.00	11091.00	38500	20240111	-32.08	24079	20231030	8.60	38500	-32.08	20240111	24600	6.30	20240805	38950	-32.86	20231221	24600	6.30	20240805	1.76	N	001060	2500	582 억	1909464	N	N	29	N	N
135	20241106	110114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26600	200	2	0.76	692667650	26022	33.60	26500	26850	26400	34300	18500	26400	26618.54	8.20	1584	27466	26932	26666	26132	25866	26800	26000	582	7900	2500	18480	50	1	23285930	6194	18.00	2.40	12	0.11	1478.00	11091.00	38500	20240111	-30.91	24079	20231030	10.47	38500	-30.91	20240111	24600	8.13	20240805	38950	-31.71	20231221	24600	8.13	20240805	1.76	N	001060	2500	582 억	1909464	N	N	29	N	N
136	20241106	100114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26600	200	2	0.76	404074600	15138	19.55	26500	26850	26500	34300	18500	26400	26692.73	8.20	3838	27466	26932	26666	26132	25866	26800	26000	582	7900	2500	18480	50	1	23285930	6194	18.00	2.40	12	0.07	1478.00	11091.00	38500	20240111	-30.91	24079	20231030	10.47	38500	-30.91	20240111	24600	8.13	20240805	38950	-31.71	20231221	24600	8.13	20240805	1.76	N	001060	2500	582 억	1909464	N	N	29	N	N
137	20241106	090113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26500	100	2	0.38	1351500	51	0.07	26500	26500	26500	34300	18500	26400	26500.00	8.20	-2	27466	26932	26666	26132	25866	26800	26000	582	7900	2500	18480	50	1	23285930	6171	17.93	2.39	12	0.00	1478.00	11091.00	38500	20240111	-31.17	24079	20231030	10.05	38500	-31.17	20240111	24600	7.72	20240805	38950	-31.96	20231221	24600	7.72	20240805	1.76	N	001060	2500	582 억	1909464	N	N	29	N	N
138	20241105	160113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26400	-800	5	-2.94	2050214650	76940	199.95	27100	27200	26400	35350	19050	27200	26646.61	8.32	-24416	27666	27432	27066	26832	26466	27550	26950	582	8150	2500	19040	50	1	23285930	6147	17.86	2.38	12	0.33	1478.00	11091.00	38500	20240111	-31.43	24079	20231030	9.64	38500	-31.43	20240111	24600	7.32	20240805	38950	-32.22	20231221	24600	7.32	20240805	1.76	N	001060	2500	582 억	1938162	N	N	29	N	N
139	20241105	150113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26550	-650	5	-2.39	1695479300	63534	165.11	27100	27200	26400	35350	19050	27200	26685.41	8.32	-17974	27666	27432	27066	26832	26466	27550	26950	582	8150	2500	19040	50	1	23285930	6182	17.96	2.39	12	0.27	1478.00	11091.00	38500	20240111	-31.04	24079	20231030	10.26	38500	-31.04	20240111	24600	7.93	20240805	38950	-31.84	20231221	24600	7.93	20240805	1.76	N	001060	2500	582 억	1938162	N	N	8	N	N
140	20241105	140113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26450	-750	5	-2.76	1462741500	54751	142.28	27100	27200	26400	35350	19050	27200	26715.42	8.32	-15899	27666	27432	27066	26832	26466	27550	26950	582	8150	2500	19040	50	1	23285930	6159	17.90	2.38	12	0.24	1478.00	11091.00	38500	20240111	-31.30	24079	20231030	9.85	38500	-31.30	20240111	24600	7.52	20240805	38950	-32.09	20231221	24600	7.52	20240805	1.76	N	001060	2500	582 억	1938162	N	N	8	N	N
141	20241105	130112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26700	-500	5	-1.84	992006800	37030	96.23	27100	27200	26500	35350	19050	27200	26788.23	8.32	-9707	27666	27432	27066	26832	26466	27550	26950	582	8150	2500	19040	50	1	23285930	6217	18.06	2.41	12	0.16	1478.00	11091.00	38500	20240111	-30.65	24079	20231030	10.89	38500	-30.65	20240111	24600	8.54	20240805	38950	-31.45	20231221	24600	8.54	20240805	1.76	N	001060	2500	582 억	1938162	N	N	8	N	N
142	20241105	120112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26650	-550	5	-2.02	905050200	33775	87.77	27100	27200	26500	35350	19050	27200	26795.33	8.32	-8596	27666	27432	27066	26832	26466	27550	26950	582	8150	2500	19040	50	1	23285930	6206	18.03	2.40	12	0.15	1478.00	11091.00	38500	20240111	-30.78	24079	20231030	10.68	38500	-30.78	20240111	24600	8.33	20240805	38950	-31.58	20231221	24600	8.33	20240805	1.76	N	001060	2500	582 억	1938162	N	N	8	N	N
143	20241105	110112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26700	-500	5	-1.84	734788750	27382	71.16	27100	27200	26500	35350	19050	27200	26833.48	8.32	-5918	27666	27432	27066	26832	26466	27550	26950	582	8150	2500	19040	50	1	23285930	6217	18.06	2.41	12	0.12	1478.00	11091.00	38500	20240111	-30.65	24079	20231030	10.89	38500	-30.65	20240111	24600	8.54	20240805	38950	-31.45	20231221	24600	8.54	20240805	1.76	N	001060	2500	582 억	1938162	N	N	8	N	N
144	20241105	100113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26950	-250	5	-0.92	361211900	13374	34.76	27100	27200	26750	35350	19050	27200	27007.16	8.32	-3891	27666	27432	27066	26832	26466	27550	26950	582	8150	2500	19040	50	1	23285930	6276	18.23	2.43	12	0.06	1478.00	11091.00	38500	20240111	-30.00	24079	20231030	11.92	38500	-30.00	20240111	24600	9.55	20240805	38950	-30.81	20231221	24600	9.55	20240805	1.76	N	001060	2500	582 억	1938162	N	N	8	N	N
145	20241105	090112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	27200	0	3	0.00	5619800	207	0.54	27100	27200	27100	35350	19050	27200	27106.19	8.32	15	27666	27432	27066	26832	26466	27550	26950	582	8150	2500	19040	50	1	23285930	6334	18.40	2.45	12	0.00	1478.00	11091.00	38500	20240111	-29.35	24079	20231030	12.96	38500	-29.35	20240111	24600	10.57	20240805	38950	-30.17	20231221	24600	10.57	20240805	1.76	N	001060	2500	582 억	1938162	N	N	8	N	N
146	20241104	160112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	27200	200	2	0.74	1033650950	38191	114.51	26800	27300	26700	35100	18900	27000	27064.11	8.35	-2952	27366	27182	26916	26732	26466	27225	26775	582	8100	2500	18900	50	1	23285930	6334	18.40	2.45	12	0.16	1478.00	11091.00	38500	20240111	-29.35	24079	20231030	12.96	38500	-29.35	20240111	24600	10.57	20240805	38950	-30.17	20231221	24600	10.57	20240805	1.78	N	001060	2500	582 억	1944775	N	N	8	N	N
147	20241104	150113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	27100	100	2	0.37	902316100	33351	100.00	26800	27300	26700	35100	18900	27000	27055.15	8.35	-2152	27366	27182	26916	26732	26466	27225	26775	582	8100	2500	18900	50	1	23285930	6310	18.34	2.44	12	0.14	1478.00	11091.00	38500	20240111	-29.61	24079	20231030	12.55	38500	-29.61	20240111	24600	10.16	20240805	38950	-30.42	20231221	24600	10.16	20240805	1.78	N	001060	2500	582 억	1944775	N	N	0	N	N
148	20241104	140112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	27100	100	2	0.37	731105650	27053	81.11	26800	27200	26700	35100	18900	27000	27024.94	8.35	-1402	27366	27182	26916	26732	26466	27225	26775	582	8100	2500	18900	50	1	23285930	6310	18.34	2.44	12	0.12	1478.00	11091.00	38500	20240111	-29.61	24079	20231030	12.55	38500	-29.61	20240111	24600	10.16	20240805	38950	-30.42	20231221	24600	10.16	20240805	1.78	N	001060	2500	582 억	1944775	N	N	0	N	N
149	20241104	130109	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	27050	50	2	0.19	623598850	23082	69.21	26800	27200	26700	35100	18900	27000	27016.67	8.35	-1197	27366	27182	26916	26732	26466	27225	26775	582	8100	2500	18900	50	1	23285930	6299	18.30	2.44	12	0.10	1478.00	11091.00	38500	20240111	-29.74	24079	20231030	12.34	38500	-29.74	20240111	24600	9.96	20240805	38950	-30.55	20231221	24600	9.96	20240805	1.78	N	001060	2500	582 억	1944775	N	N	0	N	N
150	20241104	120113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	27100	100	2	0.37	520166000	19268	57.77	26800	27200	26700	35100	18900	27000	26996.37	8.35	-802	27366	27182	26916	26732	26466	27225	26775	582	8100	2500	18900	50	1	23285930	6310	18.34	2.44	12	0.08	1478.00	11091.00	38500	20240111	-29.61	24079	20231030	12.55	38500	-29.61	20240111	24600	10.16	20240805	38950	-30.42	20231221	24600	10.16	20240805	1.78	N	001060	2500	582 억	1944775	N	N	0	N	N
151	20241104	110112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	27100	100	2	0.37	435704500	16150	48.42	26800	27200	26700	35100	18900	27000	26978.60	8.35	-612	27366	27182	26916	26732	26466	27225	26775	582	8100	2500	18900	50	1	23285930	6310	18.34	2.44	12	0.07	1478.00	11091.00	38500	20240111	-29.61	24079	20231030	12.55	38500	-29.61	20240111	24600	10.16	20240805	38950	-30.42	20231221	24600	10.16	20240805	1.78	N	001060	2500	582 억	1944775	N	N	0	N	N
152	20241104	100112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26950	-50	5	-0.19	211309900	7860	23.57	26800	27150	26700	35100	18900	27000	26884.18	8.35	-378	27366	27182	26916	26732	26466	27225	26775	582	8100	2500	18900	50	1	23285930	6276	18.23	2.43	12	0.03	1478.00	11091.00	38500	20240111	-30.00	24079	20231030	11.92	38500	-30.00	20240111	24600	9.55	20240805	38950	-30.81	20231221	24600	9.55	20240805	1.78	N	001060	2500	582 억	1944775	N	N	0	N	N
153	20241104	090112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26850	-150	5	-0.56	21823150	814	2.44	26800	26900	26800	35100	18900	27000	26809.30	8.35	187	27366	27182	26916	26732	26466	27225	26775	582	8100	2500	18900	50	1	23285930	6252	18.17	2.42	12	0.00	1478.00	11091.00	38500	20240111	-30.26	24079	20231030	11.51	38500	-30.26	20240111	24600	9.15	20240805	38950	-31.07	20231221	24600	9.15	20240805	1.78	N	001060	2500	582 억	1944775	N	N	0	N	N
154	20241101	160111	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	27000	0	3	0.00	888963100	33040	29.92	27000	27100	26650	35100	18900	27000	26905.64	8.39	-8085	28066	27532	26866	26332	25666	27800	26600	582	8100	2500	18900	50	1	23285930	6287	18.27	2.43	12	0.14	1478.00	11091.00	38500	20240111	-29.87	24079	20231030	12.13	38500	-29.87	20240111	24600	9.76	20240805	38950	-30.68	20231221	24600	9.76	20240805	1.76	N	001060	2500	582 억	1952876	N	N	15	N	N
155	20241101	150112	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	27000	0	3	0.00	686327000	25516	23.10	27000	27100	26650	35100	18900	27000	26897.88	8.39	-6852	28066	27532	26866	26332	25666	27800	26600	582	8100	2500	18900	50	1	23285930	6287	18.27	2.43	12	0.11	1478.00	11091.00	38500	20240111	-29.87	24079	20231030	12.13	38500	-29.87	20240111	24600	9.76	20240805	38950	-30.68	20231221	24600	9.76	20240805	1.76	N	001060	2500	582 억	1952876	N	N	15	N	N
156	20241101	140117	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	27050	50	2	0.19	609167400	22655	20.51	27000	27100	26650	35100	18900	27000	26888.83	8.39	-6578	28066	27532	26866	26332	25666	27800	26600	582	8100	2500	18900	50	1	23285930	6299	18.30	2.44	12	0.10	1478.00	11091.00	38500	20240111	-29.74	24079	20231030	12.34	38500	-29.74	20240111	24600	9.96	20240805	38950	-30.55	20231221	24600	9.96	20240805	1.76	N	001060	2500	582 억	1952876	N	N	15	N	N
157	20241101	130113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	27050	50	2	0.19	539480000	20075	18.18	27000	27100	26650	35100	18900	27000	26873.17	8.39	-5688	28066	27532	26866	26332	25666	27800	26600	582	8100	2500	18900	50	1	23285930	6299	18.30	2.44	12	0.09	1478.00	11091.00	38500	20240111	-29.74	24079	20231030	12.34	38500	-29.74	20240111	24600	9.96	20240805	38950	-30.55	20231221	24600	9.96	20240805	1.76	N	001060	2500	582 억	1952876	N	N	15	N	N
158	20241101	120114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	27000	0	3	0.00	450540900	16785	15.20	27000	27100	26650	35100	18900	27000	26841.80	8.39	-3270	28066	27532	26866	26332	25666	27800	26600	582	8100	2500	18900	50	1	23285930	6287	18.27	2.43	12	0.07	1478.00	11091.00	38500	20240111	-29.87	24079	20231030	12.13	38500	-29.87	20240111	24600	9.76	20240805	38950	-30.68	20231221	24600	9.76	20240805	1.76	N	001060	2500	582 억	1952876	N	N	15	N	N
159	20241101	110113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26900	-100	5	-0.37	354864700	13237	11.99	27000	27100	26650	35100	18900	27000	26808.43	8.39	-3309	28066	27532	26866	26332	25666	27800	26600	582	8100	2500	18900	50	1	23285930	6264	18.20	2.43	12	0.06	1478.00	11091.00	38500	20240111	-30.13	24079	20231030	11.72	38500	-30.13	20240111	24600	9.35	20240805	38950	-30.94	20231221	24600	9.35	20240805	1.76	N	001060	2500	582 억	1952876	N	N	15	N	N
160	20241101	100114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26750	-250	5	-0.93	261196400	9744	8.82	27000	27100	26650	35100	18900	27000	26805.71	8.39	-1543	28066	27532	26866	26332	25666	27800	26600	582	8100	2500	18900	50	1	23285930	6229	18.10	2.41	12	0.04	1478.00	11091.00	38500	20240111	-30.52	24079	20231030	11.09	38500	-30.52	20240111	24600	8.74	20240805	38950	-31.32	20231221	24600	8.74	20240805	1.76	N	001060	2500	582 억	1952876	N	N	15	N	N
161	20241101	090114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	26900	-100	5	-0.37	3292300	122	0.11	27000	27100	26900	35100	18900	27000	26985.09	8.39	-50	28066	27532	26866	26332	25666	27800	26600	582	8100	2500	18900	50	1	23285930	6264	18.20	2.43	12	0.00	1478.00	11091.00	38500	20240111	-30.13	24079	20231030	11.72	38500	-30.13	20240111	24600	9.35	20240805	38950	-30.94	20231221	24600	9.35	20240805	1.76	N	001060	2500	582 억	1952876	N	N	15	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History