KissMeData/016580/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160334	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12200	-280	5	-2.24	137033720	11208	120.12	12450	12450	12170	16220	8740	12480	12226.42	10.96	-3335	12606	12542	12416	12352	12226	12575	12385	97	3740	500	9230	10	1	18600070	2269	7.62	0.62	12	0.06	1601.00	19778.00	15900	20240626	-23.27	12030	20241115	1.41	15900	-23.27	20240626	12030	1.41	20241115	15900	-23.27	20240626	12030	1.41	20241115	0.55	N	016580	500	97 억	2039433	N	N	2	N	N
3	20241129	150337	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12200	-280	5	-2.24	123298660	10083	108.06	12450	12450	12170	16220	8740	12480	12228.37	10.96	-3126	12606	12542	12416	12352	12226	12575	12385	97	3740	500	9230	10	1	18600070	2269	7.62	0.62	12	0.05	1601.00	19778.00	15900	20240626	-23.27	12030	20241115	1.41	15900	-23.27	20240626	12030	1.41	20241115	15900	-23.27	20240626	12030	1.41	20241115	0.55	N	016580	500	97 억	2039433	N	N	2	N	N
4	20241129	140335	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12200	-280	5	-2.24	95445020	7802	83.61	12450	12450	12170	16220	8740	12480	12233.40	10.96	-2719	12606	12542	12416	12352	12226	12575	12385	97	3740	500	9230	10	1	18600070	2269	7.62	0.62	12	0.04	1601.00	19778.00	15900	20240626	-23.27	12030	20241115	1.41	15900	-23.27	20240626	12030	1.41	20241115	15900	-23.27	20240626	12030	1.41	20241115	0.55	N	016580	500	97 억	2039433	N	N	2	N	N
5	20241129	130337	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12200	-280	5	-2.24	80960550	6615	70.89	12450	12450	12170	16220	8740	12480	12238.93	10.96	-2587	12606	12542	12416	12352	12226	12575	12385	97	3740	500	9230	10	1	18600070	2269	7.62	0.62	12	0.04	1601.00	19778.00	15900	20240626	-23.27	12030	20241115	1.41	15900	-23.27	20240626	12030	1.41	20241115	15900	-23.27	20240626	12030	1.41	20241115	0.55	N	016580	500	97 억	2039433	N	N	2	N	N
6	20241129	120338	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12190	-290	5	-2.32	75386370	6158	66.00	12450	12450	12170	16220	8740	12480	12242.02	10.96	-2546	12606	12542	12416	12352	12226	12575	12385	97	3740	500	9230	10	1	18600070	2267	7.61	0.62	12	0.03	1601.00	19778.00	15900	20240626	-23.33	12030	20241115	1.33	15900	-23.33	20240626	12030	1.33	20241115	15900	-23.33	20240626	12030	1.33	20241115	0.55	N	016580	500	97 억	2039433	N	N	2	N	N
7	20241129	110338	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12210	-270	5	-2.16	64585510	5272	56.50	12450	12450	12170	16220	8740	12480	12250.67	10.96	-2352	12606	12542	12416	12352	12226	12575	12385	97	3740	500	9230	10	1	18600070	2271	7.63	0.62	12	0.03	1601.00	19778.00	15900	20240626	-23.21	12030	20241115	1.50	15900	-23.21	20240626	12030	1.50	20241115	15900	-23.21	20240626	12030	1.50	20241115	0.55	N	016580	500	97 억	2039433	N	N	2	N	N
8	20241129	100337	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12180	-300	5	-2.40	49541360	4039	43.29	12450	12450	12180	16220	8740	12480	12265.75	10.96	-2193	12606	12542	12416	12352	12226	12575	12385	97	3740	500	9230	10	1	18600070	2265	7.61	0.62	12	0.02	1601.00	19778.00	15900	20240626	-23.40	12030	20241115	1.25	15900	-23.40	20240626	12030	1.25	20241115	15900	-23.40	20240626	12030	1.25	20241115	0.55	N	016580	500	97 억	2039433	N	N	2	N	N
9	20241129	090337	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12400	-80	5	-0.64	720640	58	0.62	12450	12450	12400	16220	8740	12480	12424.83	10.96	-50	12606	12542	12416	12352	12226	12575	12385	97	3740	500	9230	10	1	18600070	2306	7.75	0.63	12	0.00	1601.00	19778.00	15900	20240626	-22.01	12030	20241115	3.08	15900	-22.01	20240626	12030	3.08	20241115	15900	-22.01	20240626	12030	3.08	20241115	0.55	N	016580	500	97 억	2039433	N	N	2	N	N
10	20241128	160333	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12480	120	2	0.97	112326370	9083	92.51	12360	12480	12290	16060	8660	12360	12366.66	10.96	2167	12486	12422	12346	12282	12206	12385	12245	97	3700	500	9140	10	1	18600070	2321	7.80	0.63	12	0.05	1601.00	19778.00	15900	20240626	-21.51	12030	20241115	3.74	15900	-21.51	20240626	12030	3.74	20241115	15900	-21.51	20240626	12030	3.74	20241115	0.55	N	016580	500	97 억	2038602	N	N	2	N	N
11	20241128	150340	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12370	10	2	0.08	89101140	7215	73.49	12360	12420	12290	16060	8660	12360	12349.43	10.96	1431	12486	12422	12346	12282	12206	12385	12245	97	3700	500	9140	10	1	18600070	2301	7.73	0.63	12	0.04	1601.00	19778.00	15900	20240626	-22.20	12030	20241115	2.83	15900	-22.20	20240626	12030	2.83	20241115	15900	-22.20	20240626	12030	2.83	20241115	0.55	N	016580	500	97 억	2038602	N	N	1	N	N
12	20241128	140341	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12360	0	3	0.00	84821780	6869	69.96	12360	12420	12290	16060	8660	12360	12348.49	10.96	1359	12486	12422	12346	12282	12206	12385	12245	97	3700	500	9140	10	1	18600070	2299	7.72	0.62	12	0.04	1601.00	19778.00	15900	20240626	-22.26	12030	20241115	2.74	15900	-22.26	20240626	12030	2.74	20241115	15900	-22.26	20240626	12030	2.74	20241115	0.55	N	016580	500	97 억	2038602	N	N	1	N	N
13	20241128	130337	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12340	-20	5	-0.16	79799930	6463	65.83	12360	12420	12290	16060	8660	12360	12347.20	10.96	1128	12486	12422	12346	12282	12206	12385	12245	97	3700	500	9140	10	1	18600070	2295	7.71	0.62	12	0.03	1601.00	19778.00	15900	20240626	-22.39	12030	20241115	2.58	15900	-22.39	20240626	12030	2.58	20241115	15900	-22.39	20240626	12030	2.58	20241115	0.55	N	016580	500	97 억	2038602	N	N	1	N	N
14	20241128	120339	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12340	-20	5	-0.16	70136330	5679	57.84	12360	12420	12290	16060	8660	12360	12350.12	10.96	991	12486	12422	12346	12282	12206	12385	12245	97	3700	500	9140	10	1	18600070	2295	7.71	0.62	12	0.03	1601.00	19778.00	15900	20240626	-22.39	12030	20241115	2.58	15900	-22.39	20240626	12030	2.58	20241115	15900	-22.39	20240626	12030	2.58	20241115	0.55	N	016580	500	97 억	2038602	N	N	1	N	N
15	20241128	110343	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12370	10	2	0.08	56190990	4550	46.34	12360	12420	12290	16060	8660	12360	12349.67	10.96	1040	12486	12422	12346	12282	12206	12385	12245	97	3700	500	9140	10	1	18600070	2301	7.73	0.63	12	0.02	1601.00	19778.00	15900	20240626	-22.20	12030	20241115	2.83	15900	-22.20	20240626	12030	2.83	20241115	15900	-22.20	20240626	12030	2.83	20241115	0.55	N	016580	500	97 억	2038602	N	N	1	N	N
16	20241128	100339	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12380	20	2	0.16	44656710	3618	36.85	12360	12400	12290	16060	8660	12360	12342.93	10.96	837	12486	12422	12346	12282	12206	12385	12245	97	3700	500	9140	10	1	18600070	2303	7.73	0.63	12	0.02	1601.00	19778.00	15900	20240626	-22.14	12030	20241115	2.91	15900	-22.14	20240626	12030	2.91	20241115	15900	-22.14	20240626	12030	2.91	20241115	0.55	N	016580	500	97 억	2038602	N	N	1	N	N
17	20241128	090337	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12360	0	3	0.00	24720	2	0.02	12360	12360	12360	16060	8660	12360	12360.00	10.96	0	12486	12422	12346	12282	12206	12385	12245	97	3700	500	9140	10	1	18600070	2299	7.72	0.62	12	0.00	1601.00	19778.00	15900	20240626	-22.26	12030	20241115	2.74	15900	-22.26	20240626	12030	2.74	20241115	15900	-22.26	20240626	12030	2.74	20241115	0.55	N	016580	500	97 억	2038602	N	N	1	N	N
18	20241127	160330	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12360	20	2	0.16	121269000	9817	63.92	12400	12410	12270	16040	8640	12340	12352.96	10.95	623	12680	12510	12370	12200	12060	12595	12285	97	3700	500	9130	10	1	18600070	2299	7.72	0.62	12	0.05	1601.00	19778.00	15900	20240626	-22.26	12030	20241115	2.74	15900	-22.26	20240626	12030	2.74	20241115	15900	-22.26	20240626	12030	2.74	20241115	0.55	N	016580	500	97 억	2037168	N	N	1	N	N
19	20241127	150335	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12310	-30	5	-0.24	114833750	9296	60.53	12400	12410	12270	16040	8640	12340	12353.03	10.95	643	12680	12510	12370	12200	12060	12595	12285	97	3700	500	9130	10	1	18600070	2290	7.69	0.62	12	0.05	1601.00	19778.00	15900	20240626	-22.58	12030	20241115	2.33	15900	-22.58	20240626	12030	2.33	20241115	15900	-22.58	20240626	12030	2.33	20241115	0.55	N	016580	500	97 억	2037168	N	N	1	N	N
20	20241127	140336	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12310	-30	5	-0.24	110819810	8970	58.41	12400	12410	12270	16040	8640	12340	12354.49	10.95	618	12680	12510	12370	12200	12060	12595	12285	97	3700	500	9130	10	1	18600070	2290	7.69	0.62	12	0.05	1601.00	19778.00	15900	20240626	-22.58	12030	20241115	2.33	15900	-22.58	20240626	12030	2.33	20241115	15900	-22.58	20240626	12030	2.33	20241115	0.55	N	016580	500	97 억	2037168	N	N	1	N	N
21	20241127	130332	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12340	0	3	0.00	88843600	7187	46.80	12400	12410	12270	16040	8640	12340	12361.71	10.95	551	12680	12510	12370	12200	12060	12595	12285	97	3700	500	9130	10	1	18600070	2295	7.71	0.62	12	0.04	1601.00	19778.00	15900	20240626	-22.39	12030	20241115	2.58	15900	-22.39	20240626	12030	2.58	20241115	15900	-22.39	20240626	12030	2.58	20241115	0.55	N	016580	500	97 억	2037168	N	N	1	N	N
22	20241127	120337	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12360	20	2	0.16	73763240	5964	38.83	12400	12410	12270	16040	8640	12340	12368.08	10.95	602	12680	12510	12370	12200	12060	12595	12285	97	3700	500	9130	10	1	18600070	2299	7.72	0.62	12	0.03	1601.00	19778.00	15900	20240626	-22.26	12030	20241115	2.74	15900	-22.26	20240626	12030	2.74	20241115	15900	-22.26	20240626	12030	2.74	20241115	0.55	N	016580	500	97 억	2037168	N	N	1	N	N
23	20241127	110336	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12370	30	2	0.24	26004040	2109	13.73	12400	12400	12270	16040	8640	12340	12330.03	10.95	513	12680	12510	12370	12200	12060	12595	12285	97	3700	500	9130	10	1	18600070	2301	7.73	0.63	12	0.01	1601.00	19778.00	15900	20240626	-22.20	12030	20241115	2.83	15900	-22.20	20240626	12030	2.83	20241115	15900	-22.20	20240626	12030	2.83	20241115	0.55	N	016580	500	97 억	2037168	N	N	1	N	N
24	20241127	100334	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12330	-10	5	-0.08	9854800	801	5.22	12400	12400	12270	16040	8640	12340	12303.12	10.95	155	12680	12510	12370	12200	12060	12595	12285	97	3700	500	9130	10	1	18600070	2293	7.70	0.62	12	0.00	1601.00	19778.00	15900	20240626	-22.45	12030	20241115	2.49	15900	-22.45	20240626	12030	2.49	20241115	15900	-22.45	20240626	12030	2.49	20241115	0.55	N	016580	500	97 억	2037168	N	N	1	N	N
25	20241127	090334	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12400	60	2	0.49	111600	9	0.06	12400	12400	12400	16040	8640	12340	12400.00	10.95	1	12680	12510	12370	12200	12060	12595	12285	97	3700	500	9130	10	1	18600070	2306	7.75	0.63	12	0.00	1601.00	19778.00	15900	20240626	-22.01	12030	20241115	3.08	15900	-22.01	20240626	12030	3.08	20241115	15900	-22.01	20240626	12030	3.08	20241115	0.55	N	016580	500	97 억	2037168	N	N	1	N	N
26	20241126	160335	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12340	30	2	0.24	188541500	15357	153.66	12310	12540	12230	16000	8620	12310	12277.24	10.96	-422	12443	12376	12303	12236	12163	12410	12270	97	3690	500	9100	10	1	18600070	2295	7.71	0.62	12	0.08	1601.00	19778.00	15900	20240626	-22.39	12030	20241115	2.58	15900	-22.39	20240626	12030	2.58	20241115	15900	-22.39	20240626	12030	2.58	20241115	0.55	N	016580	500	97 억	2038522	N	N	1	N	N
27	20241126	150333	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12270	-40	5	-0.32	174529260	14220	142.29	12310	12540	12230	16000	8620	12310	12273.51	10.96	-264	12443	12376	12303	12236	12163	12410	12270	97	3690	500	9100	10	1	18600070	2282	7.66	0.62	12	0.08	1601.00	19778.00	15900	20240626	-22.83	12030	20241115	2.00	15900	-22.83	20240626	12030	2.00	20241115	15900	-22.83	20240626	12030	2.00	20241115	0.55	N	016580	500	97 억	2038522	N	N	0	N	N
28	20241126	140332	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12270	-40	5	-0.32	145630780	11864	118.71	12310	12540	12230	16000	8620	12310	12275.02	10.96	-402	12443	12376	12303	12236	12163	12410	12270	97	3690	500	9100	10	1	18600070	2282	7.66	0.62	12	0.06	1601.00	19778.00	15900	20240626	-22.83	12030	20241115	2.00	15900	-22.83	20240626	12030	2.00	20241115	15900	-22.83	20240626	12030	2.00	20241115	0.55	N	016580	500	97 억	2038522	N	N	0	N	N
29	20241126	130332	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12260	-50	5	-0.41	129157600	10522	105.28	12310	12540	12230	16000	8620	12310	12275.00	10.96	-307	12443	12376	12303	12236	12163	12410	12270	97	3690	500	9100	10	1	18600070	2280	7.66	0.62	12	0.06	1601.00	19778.00	15900	20240626	-22.89	12030	20241115	1.91	15900	-22.89	20240626	12030	1.91	20241115	15900	-22.89	20240626	12030	1.91	20241115	0.55	N	016580	500	97 억	2038522	N	N	0	N	N
30	20241126	120335	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12260	-50	5	-0.41	115577110	9415	94.21	12310	12540	12230	16000	8620	12310	12275.85	10.96	-405	12443	12376	12303	12236	12163	12410	12270	97	3690	500	9100	10	1	18600070	2280	7.66	0.62	12	0.05	1601.00	19778.00	15900	20240626	-22.89	12030	20241115	1.91	15900	-22.89	20240626	12030	1.91	20241115	15900	-22.89	20240626	12030	1.91	20241115	0.55	N	016580	500	97 억	2038522	N	N	0	N	N
31	20241126	110338	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12250	-60	5	-0.49	71915590	5853	58.57	12310	12540	12230	16000	8620	12310	12286.96	10.96	-311	12443	12376	12303	12236	12163	12410	12270	97	3690	500	9100	10	1	18600070	2279	7.65	0.62	12	0.03	1601.00	19778.00	15900	20240626	-22.96	12030	20241115	1.83	15900	-22.96	20240626	12030	1.83	20241115	15900	-22.96	20240626	12030	1.83	20241115	0.55	N	016580	500	97 억	2038522	N	N	0	N	N
32	20241126	100336	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12280	-30	5	-0.24	49549180	4027	40.29	12310	12540	12230	16000	8620	12310	12304.24	10.96	-346	12443	12376	12303	12236	12163	12410	12270	97	3690	500	9100	10	1	18600070	2284	7.67	0.62	12	0.02	1601.00	19778.00	15900	20240626	-22.77	12030	20241115	2.08	15900	-22.77	20240626	12030	2.08	20241115	15900	-22.77	20240626	12030	2.08	20241115	0.55	N	016580	500	97 억	2038522	N	N	0	N	N
33	20241126	090333	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12310	0	3	0.00	73860	6	0.06	12310	12310	12310	16000	8620	12310	12310.00	10.96	-3	12443	12376	12303	12236	12163	12410	12270	97	3690	500	9100	10	1	18600070	2290	7.69	0.62	12	0.00	1601.00	19778.00	15900	20240626	-22.58	12030	20241115	2.33	15900	-22.58	20240626	12030	2.33	20241115	15900	-22.58	20240626	12030	2.33	20241115	0.55	N	016580	500	97 억	2038522	N	N	0	N	N
34	20241125	160327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12310	110	2	0.90	122870600	9993	92.46	12270	12370	12230	15860	8540	12200	12295.67	10.95	1888	12466	12332	12246	12112	12026	12290	12070	97	3660	500	9020	10	1	18600070	2290	7.69	0.62	12	0.05	1601.00	19778.00	15900	20240626	-22.58	12030	20241115	2.33	15900	-22.58	20240626	12030	2.33	20241115	15900	-22.58	20240626	12030	2.33	20241115	0.55	N	016580	500	97 억	2035890	N	N	0	N	N
35	20241125	150333	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12330	130	2	1.07	121971670	9920	91.78	12270	12370	12230	15860	8540	12200	12295.53	10.95	1915	12466	12332	12246	12112	12026	12290	12070	97	3660	500	9020	10	1	18600070	2293	7.70	0.62	12	0.05	1601.00	19778.00	15900	20240626	-22.45	12030	20241115	2.49	15900	-22.45	20240626	12030	2.49	20241115	15900	-22.45	20240626	12030	2.49	20241115	0.55	N	016580	500	97 억	2035890	N	N	0	N	N
36	20241125	140332	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12350	150	2	1.23	115826770	9421	87.17	12270	12370	12230	15860	8540	12200	12294.53	10.95	1716	12466	12332	12246	12112	12026	12290	12070	97	3660	500	9020	10	1	18600070	2297	7.71	0.62	12	0.05	1601.00	19778.00	15900	20240626	-22.33	12030	20241115	2.66	15900	-22.33	20240626	12030	2.66	20241115	15900	-22.33	20240626	12030	2.66	20241115	0.55	N	016580	500	97 억	2035890	N	N	0	N	N
37	20241125	130330	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12320	120	2	0.98	106611080	8674	80.26	12270	12370	12230	15860	8540	12200	12290.88	10.95	1677	12466	12332	12246	12112	12026	12290	12070	97	3660	500	9020	10	1	18600070	2292	7.70	0.62	12	0.05	1601.00	19778.00	15900	20240626	-22.52	12030	20241115	2.41	15900	-22.52	20240626	12030	2.41	20241115	15900	-22.52	20240626	12030	2.41	20241115	0.55	N	016580	500	97 억	2035890	N	N	0	N	N
38	20241125	120333	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12320	120	2	0.98	101926100	8294	76.74	12270	12370	12230	15860	8540	12200	12289.14	10.95	1562	12466	12332	12246	12112	12026	12290	12070	97	3660	500	9020	10	1	18600070	2292	7.70	0.62	12	0.04	1601.00	19778.00	15900	20240626	-22.52	12030	20241115	2.41	15900	-22.52	20240626	12030	2.41	20241115	15900	-22.52	20240626	12030	2.41	20241115	0.55	N	016580	500	97 억	2035890	N	N	0	N	N
39	20241125	110332	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12290	90	2	0.74	85197000	6934	64.16	12270	12370	12230	15860	8540	12200	12286.85	10.95	851	12466	12332	12246	12112	12026	12290	12070	97	3660	500	9020	10	1	18600070	2286	7.68	0.62	12	0.04	1601.00	19778.00	15900	20240626	-22.70	12030	20241115	2.16	15900	-22.70	20240626	12030	2.16	20241115	15900	-22.70	20240626	12030	2.16	20241115	0.55	N	016580	500	97 억	2035890	N	N	0	N	N
40	20241125	100327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12280	80	2	0.66	49380430	4022	37.21	12270	12330	12230	15860	8540	12200	12277.58	10.95	36	12466	12332	12246	12112	12026	12290	12070	97	3660	500	9020	10	1	18600070	2284	7.67	0.62	12	0.02	1601.00	19778.00	15900	20240626	-22.77	12030	20241115	2.08	15900	-22.77	20240626	12030	2.08	20241115	15900	-22.77	20240626	12030	2.08	20241115	0.55	N	016580	500	97 억	2035890	N	N	0	N	N
41	20241125	090329	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12310	110	2	0.90	14869980	1211	11.20	12270	12330	12230	15860	8540	12200	12279.09	10.95	-386	12466	12332	12246	12112	12026	12290	12070	97	3660	500	9020	10	1	18600070	2290	7.69	0.62	12	0.01	1601.00	19778.00	15900	20240626	-22.58	12030	20241115	2.33	15900	-22.58	20240626	12030	2.33	20241115	15900	-22.58	20240626	12030	2.33	20241115	0.55	N	016580	500	97 억	2035890	N	N	0	N	N
42	20241122	160315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12200	-30	5	-0.25	132020470	10808	83.80	12240	12380	12160	15890	8570	12230	12215.09	10.95	-1062	12370	12300	12240	12170	12110	12335	12205	97	3660	500	9050	10	1	18600070	2269	7.62	0.62	12	0.06	1601.00	19778.00	15900	20240626	-23.27	12030	20241115	1.41	15900	-23.27	20240626	12030	1.41	20241115	15900	-23.27	20240626	12030	1.41	20241115	0.56	N	016580	500	97 억	2037376	N	N	5	N	N
43	20241122	150314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12180	-50	5	-0.41	123563900	10114	78.42	12240	12380	12160	15890	8570	12230	12217.11	10.95	-1139	12370	12300	12240	12170	12110	12335	12205	97	3660	500	9050	10	1	18600070	2265	7.61	0.62	12	0.05	1601.00	19778.00	15900	20240626	-23.40	12030	20241115	1.25	15900	-23.40	20240626	12030	1.25	20241115	15900	-23.40	20240626	12030	1.25	20241115	0.56	N	016580	500	97 억	2037376	N	N	5	N	N
44	20241122	140318	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12220	-10	5	-0.08	72869630	5953	46.16	12240	12380	12160	15890	8570	12230	12240.82	10.95	-1294	12370	12300	12240	12170	12110	12335	12205	97	3660	500	9050	10	1	18600070	2273	7.63	0.62	12	0.03	1601.00	19778.00	15900	20240626	-23.14	12030	20241115	1.58	15900	-23.14	20240626	12030	1.58	20241115	15900	-23.14	20240626	12030	1.58	20241115	0.56	N	016580	500	97 억	2037376	N	N	5	N	N
45	20241122	130317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12250	20	2	0.16	25524130	2078	16.11	12240	12380	12240	15890	8570	12230	12283.03	10.95	-205	12370	12300	12240	12170	12110	12335	12205	97	3660	500	9050	10	1	18600070	2279	7.65	0.62	12	0.01	1601.00	19778.00	15900	20240626	-22.96	12030	20241115	1.83	15900	-22.96	20240626	12030	1.83	20241115	15900	-22.96	20240626	12030	1.83	20241115	0.56	N	016580	500	97 억	2037376	N	N	5	N	N
46	20241122	120318	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12280	50	2	0.41	20948270	1705	13.22	12240	12380	12240	15890	8570	12230	12286.38	10.95	-153	12370	12300	12240	12170	12110	12335	12205	97	3660	500	9050	10	1	18600070	2284	7.67	0.62	12	0.01	1601.00	19778.00	15900	20240626	-22.77	12030	20241115	2.08	15900	-22.77	20240626	12030	2.08	20241115	15900	-22.77	20240626	12030	2.08	20241115	0.56	N	016580	500	97 억	2037376	N	N	5	N	N
47	20241122	110316	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12260	30	2	0.25	16001560	1302	10.10	12240	12380	12240	15890	8570	12230	12289.98	10.95	-70	12370	12300	12240	12170	12110	12335	12205	97	3660	500	9050	10	1	18600070	2280	7.66	0.62	12	0.01	1601.00	19778.00	15900	20240626	-22.89	12030	20241115	1.91	15900	-22.89	20240626	12030	1.91	20241115	15900	-22.89	20240626	12030	1.91	20241115	0.56	N	016580	500	97 억	2037376	N	N	5	N	N
48	20241122	100321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12300	70	2	0.57	12154840	989	7.67	12240	12380	12240	15890	8570	12230	12290.03	10.95	-90	12370	12300	12240	12170	12110	12335	12205	97	3660	500	9050	10	1	18600070	2288	7.68	0.62	12	0.01	1601.00	19778.00	15900	20240626	-22.64	12030	20241115	2.24	15900	-22.64	20240626	12030	2.24	20241115	15900	-22.64	20240626	12030	2.24	20241115	0.56	N	016580	500	97 억	2037376	N	N	5	N	N
49	20241122	090318	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12340	110	2	0.90	2026480	165	1.28	12240	12380	12240	15890	8570	12230	12281.70	10.95	130	12370	12300	12240	12170	12110	12335	12205	97	3660	500	9050	10	1	18600070	2295	7.71	0.62	12	0.00	1601.00	19778.00	15900	20240626	-22.39	12030	20241115	2.58	15900	-22.39	20240626	12030	2.58	20241115	15900	-22.39	20240626	12030	2.58	20241115	0.56	N	016580	500	97 억	2037376	N	N	5	N	N
50	20241121	160316	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12230	-10	5	-0.08	157890150	12896	142.99	12180	12310	12180	15910	8570	12240	12243.34	10.95	1316	12446	12342	12246	12142	12046	12295	12095	97	3670	500	9050	10	1	18600070	2275	7.64	0.62	12	0.07	1601.00	19778.00	15900	20240626	-23.08	12030	20241115	1.66	15900	-23.08	20240626	12030	1.66	20241115	15900	-23.08	20240626	12030	1.66	20241115	0.57	N	016580	500	97 억	2037299	N	N	5	N	N
51	20241121	150321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12250	10	2	0.08	142805070	11662	129.30	12180	12310	12180	15910	8570	12240	12245.33	10.95	1228	12446	12342	12246	12142	12046	12295	12095	97	3670	500	9050	10	1	18600070	2279	7.65	0.62	12	0.06	1601.00	19778.00	15900	20240626	-22.96	12030	20241115	1.83	15900	-22.96	20240626	12030	1.83	20241115	15900	-22.96	20240626	12030	1.83	20241115	0.57	N	016580	500	97 억	2037299	N	N	4	N	N
52	20241121	140322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12290	50	2	0.41	61415900	5015	55.60	12180	12310	12180	15910	8570	12240	12246.44	10.95	1113	12446	12342	12246	12142	12046	12295	12095	97	3670	500	9050	10	1	18600070	2286	7.68	0.62	12	0.03	1601.00	19778.00	15900	20240626	-22.70	12030	20241115	2.16	15900	-22.70	20240626	12030	2.16	20241115	15900	-22.70	20240626	12030	2.16	20241115	0.57	N	016580	500	97 억	2037299	N	N	4	N	N
53	20241121	130320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12280	40	2	0.33	55201730	4509	49.99	12180	12310	12180	15910	8570	12240	12242.57	10.95	956	12446	12342	12246	12142	12046	12295	12095	97	3670	500	9050	10	1	18600070	2284	7.67	0.62	12	0.02	1601.00	19778.00	15900	20240626	-22.77	12030	20241115	2.08	15900	-22.77	20240626	12030	2.08	20241115	15900	-22.77	20240626	12030	2.08	20241115	0.57	N	016580	500	97 억	2037299	N	N	4	N	N
54	20241121	120319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12270	30	2	0.25	54293170	4435	49.17	12180	12310	12180	15910	8570	12240	12241.98	10.95	898	12446	12342	12246	12142	12046	12295	12095	97	3670	500	9050	10	1	18600070	2282	7.66	0.62	12	0.02	1601.00	19778.00	15900	20240626	-22.83	12030	20241115	2.00	15900	-22.83	20240626	12030	2.00	20241115	15900	-22.83	20240626	12030	2.00	20241115	0.57	N	016580	500	97 억	2037299	N	N	4	N	N
55	20241121	110319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12240	0	3	0.00	28192700	2305	25.56	12180	12270	12180	15910	8570	12240	12231.11	10.95	429	12446	12342	12246	12142	12046	12295	12095	97	3670	500	9050	10	1	18600070	2277	7.65	0.62	12	0.01	1601.00	19778.00	15900	20240626	-23.02	12030	20241115	1.75	15900	-23.02	20240626	12030	1.75	20241115	15900	-23.02	20240626	12030	1.75	20241115	0.57	N	016580	500	97 억	2037299	N	N	4	N	N
56	20241121	100320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12230	-10	5	-0.08	12143650	995	11.03	12180	12270	12180	15910	8570	12240	12204.67	10.95	110	12446	12342	12246	12142	12046	12295	12095	97	3670	500	9050	10	1	18600070	2275	7.64	0.62	12	0.01	1601.00	19778.00	15900	20240626	-23.08	12030	20241115	1.66	15900	-23.08	20240626	12030	1.66	20241115	15900	-23.08	20240626	12030	1.66	20241115	0.57	N	016580	500	97 억	2037299	N	N	4	N	N
57	20241121	090318	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12180	-60	5	-0.49	3921960	322	3.57	12180	12180	12180	15910	8570	12240	12180.00	10.95	92	12446	12342	12246	12142	12046	12295	12095	97	3670	500	9050	10	1	18600070	2265	7.61	0.62	12	0.00	1601.00	19778.00	15900	20240626	-23.40	12030	20241115	1.25	15900	-23.40	20240626	12030	1.25	20241115	15900	-23.40	20240626	12030	1.25	20241115	0.57	N	016580	500	97 억	2037299	N	N	4	N	N
58	20241120	160317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12240	0	3	0.00	109954980	9003	59.67	12350	12350	12150	15910	8570	12240	12213.10	10.97	-1293	12326	12282	12196	12152	12066	12305	12175	97	3670	500	9050	10	1	18600070	2277	7.65	0.62	12	0.05	1601.00	19778.00	15900	20240626	-23.02	12030	20241115	1.75	15900	-23.02	20240626	12030	1.75	20241115	15900	-23.02	20240626	12030	1.75	20241115	0.57	N	016580	500	97 억	2040274	N	N	4	N	N
59	20241120	150322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12230	-10	5	-0.08	92937720	7612	50.45	12350	12350	12150	15910	8570	12240	12209.37	10.97	-1214	12326	12282	12196	12152	12066	12305	12175	97	3670	500	9050	10	1	18600070	2275	7.64	0.62	12	0.04	1601.00	19778.00	15900	20240626	-23.08	12030	20241115	1.66	15900	-23.08	20240626	12030	1.66	20241115	15900	-23.08	20240626	12030	1.66	20241115	0.57	N	016580	500	97 억	2040274	N	N	6	N	N
60	20241120	140322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12230	-10	5	-0.08	74089260	6071	40.24	12350	12350	12150	15910	8570	12240	12203.80	10.97	-1180	12326	12282	12196	12152	12066	12305	12175	97	3670	500	9050	10	1	18600070	2275	7.64	0.62	12	0.03	1601.00	19778.00	15900	20240626	-23.08	12030	20241115	1.66	15900	-23.08	20240626	12030	1.66	20241115	15900	-23.08	20240626	12030	1.66	20241115	0.57	N	016580	500	97 억	2040274	N	N	6	N	N
61	20241120	130323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12230	-10	5	-0.08	67877990	5563	36.87	12350	12350	12150	15910	8570	12240	12201.69	10.97	-1060	12326	12282	12196	12152	12066	12305	12175	97	3670	500	9050	10	1	18600070	2275	7.64	0.62	12	0.03	1601.00	19778.00	15900	20240626	-23.08	12030	20241115	1.66	15900	-23.08	20240626	12030	1.66	20241115	15900	-23.08	20240626	12030	1.66	20241115	0.57	N	016580	500	97 억	2040274	N	N	6	N	N
62	20241120	120323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12220	-20	5	-0.16	61584290	5048	33.46	12350	12350	12150	15910	8570	12240	12199.74	10.97	-1035	12326	12282	12196	12152	12066	12305	12175	97	3670	500	9050	10	1	18600070	2273	7.63	0.62	12	0.03	1601.00	19778.00	15900	20240626	-23.14	12030	20241115	1.58	15900	-23.14	20240626	12030	1.58	20241115	15900	-23.14	20240626	12030	1.58	20241115	0.57	N	016580	500	97 억	2040274	N	N	6	N	N
63	20241120	110321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12190	-50	5	-0.41	41968110	3442	22.81	12350	12350	12150	15910	8570	12240	12192.94	10.97	-896	12326	12282	12196	12152	12066	12305	12175	97	3670	500	9050	10	1	18600070	2267	7.61	0.62	12	0.02	1601.00	19778.00	15900	20240626	-23.33	12030	20241115	1.33	15900	-23.33	20240626	12030	1.33	20241115	15900	-23.33	20240626	12030	1.33	20241115	0.57	N	016580	500	97 억	2040274	N	N	6	N	N
64	20241120	100321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12180	-60	5	-0.49	21547120	1764	11.69	12350	12350	12160	15910	8570	12240	12214.92	10.97	-808	12326	12282	12196	12152	12066	12305	12175	97	3670	500	9050	10	1	18600070	2265	7.61	0.62	12	0.01	1601.00	19778.00	15900	20240626	-23.40	12030	20241115	1.25	15900	-23.40	20240626	12030	1.25	20241115	15900	-23.40	20240626	12030	1.25	20241115	0.57	N	016580	500	97 억	2040274	N	N	6	N	N
65	20241120	090321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12350	110	2	0.90	407550	33	0.22	12350	12350	12350	15910	8570	12240	12350.00	10.97	-3	12326	12282	12196	12152	12066	12305	12175	97	3670	500	9050	10	1	18600070	2297	7.71	0.62	12	0.00	1601.00	19778.00	15900	20240626	-22.33	12030	20241115	2.66	15900	-22.33	20240626	12030	2.66	20241115	15900	-22.33	20240626	12030	2.66	20241115	0.57	N	016580	500	97 억	2040274	N	N	6	N	N
66	20241119	160308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12240	40	2	0.33	183579790	15086	84.53	12200	12240	12110	15860	8540	12200	12168.80	11.00	-5032	12453	12326	12263	12136	12073	12295	12105	97	3660	500	9020	10	1	18600070	2277	7.65	0.62	12	0.08	1601.00	19778.00	15900	20240626	-23.02	12030	20241115	1.75	15900	-23.02	20240626	12030	1.75	20241115	15900	-23.02	20240626	12030	1.75	20241115	0.57	N	016580	500	97 억	2045429	N	N	6	N	N
67	20241119	150312	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12190	-10	5	-0.08	158170880	13008	72.89	12200	12240	12110	15860	8540	12200	12159.51	11.00	-4785	12453	12326	12263	12136	12073	12295	12105	97	3660	500	9020	10	1	18600070	2267	7.61	0.62	12	0.07	1601.00	19778.00	15900	20240626	-23.33	12030	20241115	1.33	15900	-23.33	20240626	12030	1.33	20241115	15900	-23.33	20240626	12030	1.33	20241115	0.57	N	016580	500	97 억	2045429	N	N	10	N	N
68	20241119	140310	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12160	-40	5	-0.33	138563190	11398	63.87	12200	12240	12110	15860	8540	12200	12156.80	11.00	-4098	12453	12326	12263	12136	12073	12295	12105	97	3660	500	9020	10	1	18600070	2262	7.60	0.61	12	0.06	1601.00	19778.00	15900	20240626	-23.52	12030	20241115	1.08	15900	-23.52	20240626	12030	1.08	20241115	15900	-23.52	20240626	12030	1.08	20241115	0.57	N	016580	500	97 억	2045429	N	N	10	N	N
69	20241119	130311	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12170	-30	5	-0.25	100486210	8266	46.32	12200	12240	12110	15860	8540	12200	12156.57	11.00	-3342	12453	12326	12263	12136	12073	12295	12105	97	3660	500	9020	10	1	18600070	2264	7.60	0.62	12	0.04	1601.00	19778.00	15900	20240626	-23.46	12030	20241115	1.16	15900	-23.46	20240626	12030	1.16	20241115	15900	-23.46	20240626	12030	1.16	20241115	0.57	N	016580	500	97 억	2045429	N	N	10	N	N
70	20241119	120308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12150	-50	5	-0.41	94646250	7786	43.63	12200	12240	12110	15860	8540	12200	12155.95	11.00	-3099	12453	12326	12263	12136	12073	12295	12105	97	3660	500	9020	10	1	18600070	2260	7.59	0.61	12	0.04	1601.00	19778.00	15900	20240626	-23.58	12030	20241115	1.00	15900	-23.58	20240626	12030	1.00	20241115	15900	-23.58	20240626	12030	1.00	20241115	0.57	N	016580	500	97 억	2045429	N	N	10	N	N
71	20241119	110311	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12160	-40	5	-0.33	48632620	3999	22.41	12200	12240	12110	15860	8540	12200	12161.20	11.00	-1192	12453	12326	12263	12136	12073	12295	12105	97	3660	500	9020	10	1	18600070	2262	7.60	0.61	12	0.02	1601.00	19778.00	15900	20240626	-23.52	12030	20241115	1.08	15900	-23.52	20240626	12030	1.08	20241115	15900	-23.52	20240626	12030	1.08	20241115	0.57	N	016580	500	97 억	2045429	N	N	10	N	N
72	20241119	100318	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12150	-50	5	-0.41	17370860	1425	7.98	12200	12240	12130	15860	8540	12200	12190.08	11.00	-464	12453	12326	12263	12136	12073	12295	12105	97	3660	500	9020	10	1	18600070	2260	7.59	0.61	12	0.01	1601.00	19778.00	15900	20240626	-23.58	12030	20241115	1.00	15900	-23.58	20240626	12030	1.00	20241115	15900	-23.58	20240626	12030	1.00	20241115	0.57	N	016580	500	97 억	2045429	N	N	10	N	N
73	20241119	090317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12170	-30	5	-0.25	512370	42	0.24	12200	12200	12170	15860	8540	12200	12199.29	11.00	-10	12453	12326	12263	12136	12073	12295	12105	97	3660	500	9020	10	1	18600070	2264	7.60	0.62	12	0.00	1601.00	19778.00	15900	20240626	-23.46	12030	20241115	1.16	15900	-23.46	20240626	12030	1.16	20241115	15900	-23.46	20240626	12030	1.16	20241115	0.57	N	016580	500	97 억	2045429	N	N	10	N	N
74	20241118	160309	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12200	-120	5	-0.97	218546180	17808	100.08	12340	12390	12200	16010	8630	12320	12272.36	11.03	-5522	12753	12536	12283	12066	11813	12645	12175	97	3690	500	9110	10	1	18600070	2269	7.62	0.62	12	0.10	1601.00	19778.00	15900	20240626	-23.27	12030	20241115	1.41	15900	-23.27	20240626	12030	1.41	20241115	15900	-23.27	20240626	12030	1.41	20241115	0.53	N	016580	500	97 억	2051265	N	N	10	N	N
75	20241118	150310	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12230	-90	5	-0.73	191067210	15558	87.44	12340	12390	12210	16010	8630	12320	12280.96	11.03	-5041	12753	12536	12283	12066	11813	12645	12175	97	3690	500	9110	10	1	18600070	2275	7.64	0.62	12	0.08	1601.00	19778.00	15900	20240626	-23.08	12030	20241115	1.66	15900	-23.08	20240626	12030	1.66	20241115	15900	-23.08	20240626	12030	1.66	20241115	0.53	N	016580	500	97 억	2051265	N	N	0	N	N
76	20241118	140310	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12230	-90	5	-0.73	177253410	14429	81.09	12340	12390	12210	16010	8630	12320	12284.52	11.03	-4359	12753	12536	12283	12066	11813	12645	12175	97	3690	500	9110	10	1	18600070	2275	7.64	0.62	12	0.08	1601.00	19778.00	15900	20240626	-23.08	12030	20241115	1.66	15900	-23.08	20240626	12030	1.66	20241115	15900	-23.08	20240626	12030	1.66	20241115	0.53	N	016580	500	97 억	2051265	N	N	0	N	N
77	20241118	130310	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12230	-90	5	-0.73	146454680	11908	66.93	12340	12390	12210	16010	8630	12320	12298.85	11.03	-3566	12753	12536	12283	12066	11813	12645	12175	97	3690	500	9110	10	1	18600070	2275	7.64	0.62	12	0.06	1601.00	19778.00	15900	20240626	-23.08	12030	20241115	1.66	15900	-23.08	20240626	12030	1.66	20241115	15900	-23.08	20240626	12030	1.66	20241115	0.53	N	016580	500	97 억	2051265	N	N	0	N	N
78	20241118	120311	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12270	-50	5	-0.41	111879530	9089	51.08	12340	12390	12210	16010	8630	12320	12309.33	11.03	-1918	12753	12536	12283	12066	11813	12645	12175	97	3690	500	9110	10	1	18600070	2282	7.66	0.62	12	0.05	1601.00	19778.00	15900	20240626	-22.83	12030	20241115	2.00	15900	-22.83	20240626	12030	2.00	20241115	15900	-22.83	20240626	12030	2.00	20241115	0.53	N	016580	500	97 억	2051265	N	N	0	N	N
79	20241118	110311	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12320	0	3	0.00	93789820	7619	42.82	12340	12390	12210	16010	8630	12320	12309.99	11.03	-1313	12753	12536	12283	12066	11813	12645	12175	97	3690	500	9110	10	1	18600070	2292	7.70	0.62	12	0.04	1601.00	19778.00	15900	20240626	-22.52	12030	20241115	2.41	15900	-22.52	20240626	12030	2.41	20241115	15900	-22.52	20240626	12030	2.41	20241115	0.53	N	016580	500	97 억	2051265	N	N	0	N	N
80	20241118	100311	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12360	40	2	0.32	43816800	3564	20.03	12340	12370	12210	16010	8630	12320	12294.28	11.03	-133	12753	12536	12283	12066	11813	12645	12175	97	3690	500	9110	10	1	18600070	2299	7.72	0.62	12	0.02	1601.00	19778.00	15900	20240626	-22.26	12030	20241115	2.74	15900	-22.26	20240626	12030	2.74	20241115	15900	-22.26	20240626	12030	2.74	20241115	0.53	N	016580	500	97 억	2051265	N	N	0	N	N
81	20241118	090308	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12320	0	3	0.00	2477000	201	1.13	12340	12340	12320	16010	8630	12320	12323.38	11.03	-135	12753	12536	12283	12066	11813	12645	12175	97	3690	500	9110	10	1	18600070	2292	7.70	0.62	12	0.00	1601.00	19778.00	15900	20240626	-22.52	12030	20241115	2.41	15900	-22.52	20240626	12030	2.41	20241115	15900	-22.52	20240626	12030	2.41	20241115	0.53	N	016580	500	97 억	2051265	N	N	0	N	N
82	20241115	160317	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12320	100	2	0.82	213348630	17587	69.93	12170	12500	12030	15880	8560	12220	12131.03	11.04	-3080	12726	12472	12326	12072	11926	12400	12000	97	3660	500	9040	10	1	18600070	2292	7.70	0.62	12	0.09	1601.00	19778.00	15900	20240626	-22.52	12030	20241115	2.41	15900	-22.52	20240626	12030	2.41	20241115	15900	-22.52	20240626	12030	2.41	20241115	0.53	N	016580	500	97 억	2053957	N	N	0	N	N
83	20241115	150323	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12270	50	2	0.41	207237840	17089	67.95	12170	12500	12030	15880	8560	12220	12126.97	11.04	-3030	12726	12472	12326	12072	11926	12400	12000	97	3660	500	9040	10	1	18600070	2282	7.66	0.62	12	0.09	1601.00	19778.00	15900	20240626	-22.83	12030	20241115	2.00	15900	-22.83	20240626	12030	2.00	20241115	15900	-22.83	20240626	12030	2.00	20241115	0.53	N	016580	500	97 억	2053957	N	N	0	N	N
84	20241115	140321	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12280	60	2	0.49	193403040	15960	63.46	12170	12500	12030	15880	8560	12220	12117.98	11.04	-2588	12726	12472	12326	12072	11926	12400	12000	97	3660	500	9040	10	1	18600070	2284	7.67	0.62	12	0.09	1601.00	19778.00	15900	20240626	-22.77	12030	20241115	2.08	15900	-22.77	20240626	12030	2.08	20241115	15900	-22.77	20240626	12030	2.08	20241115	0.53	N	016580	500	97 억	2053957	N	N	0	N	N
85	20241115	130320	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12190	-30	5	-0.25	176016090	14536	57.80	12170	12500	12030	15880	8560	12220	12108.98	11.04	-1701	12726	12472	12326	12072	11926	12400	12000	97	3660	500	9040	10	1	18600070	2267	7.61	0.62	12	0.08	1601.00	19778.00	15900	20240626	-23.33	12030	20241115	1.33	15900	-23.33	20240626	12030	1.33	20241115	15900	-23.33	20240626	12030	1.33	20241115	0.53	N	016580	500	97 억	2053957	N	N	0	N	N
86	20241115	120321	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12120	-100	5	-0.82	128668020	10649	42.34	12170	12500	12030	15880	8560	12220	12082.64	11.04	-1597	12726	12472	12326	12072	11926	12400	12000	97	3660	500	9040	10	1	18600070	2254	7.57	0.61	12	0.06	1601.00	19778.00	15900	20240626	-23.77	12030	20241115	0.75	15900	-23.77	20240626	12030	0.75	20241115	15900	-23.77	20240626	12030	0.75	20241115	0.53	N	016580	500	97 억	2053957	N	N	0	N	N
87	20241115	110316	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12130	-90	5	-0.74	119059540	9856	39.19	12170	12500	12030	15880	8560	12220	12079.90	11.04	-1181	12726	12472	12326	12072	11926	12400	12000	97	3660	500	9040	10	1	18600070	2256	7.58	0.61	12	0.05	1601.00	19778.00	15900	20240626	-23.71	12030	20241115	0.83	15900	-23.71	20240626	12030	0.83	20241115	15900	-23.71	20240626	12030	0.83	20241115	0.53	N	016580	500	97 억	2053957	N	N	0	N	N
88	20241115	100316	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12090	-130	5	-1.06	45482400	3755	14.93	12170	12500	12050	15880	8560	12220	12112.49	11.04	-564	12726	12472	12326	12072	11926	12400	12000	97	3660	500	9040	10	1	18600070	2249	7.55	0.61	12	0.02	1601.00	19778.00	15900	20240626	-23.96	12050	20241115	0.33	15900	-23.96	20240626	12050	0.33	20241115	15900	-23.96	20240626	12050	0.33	20241115	0.53	N	016580	500	97 억	2053957	N	N	0	N	N
89	20241115	090337	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12400	180	2	1.47	9999410	823	3.27	12170	12500	12050	15880	8560	12220	12149.95	11.04	0	12726	12472	12326	12072	11926	12400	12000	97	3660	500	9040	10	1	18600070	2306	7.75	0.63	12	0.00	1601.00	19778.00	15900	20240626	-22.01	12050	20241115	2.90	15900	-22.01	20240626	12050	2.90	20241115	15900	-22.01	20240626	12050	2.90	20241115	0.53	N	016580	500	97 억	2053957	N	N	0	N	N
90	20241114	160313	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12290	-250	5	-1.99	271559640	21812	89.28	12540	12580	12290	16300	8780	12540	12450.01	11.07	-5500	12766	12652	12536	12422	12306	12655	12425	97	3760	500	9270	10	1	18600070	2286	7.68	0.62	12	0.12	1601.00	19778.00	15900	20240626	-22.70	12290	20241114	0.00	15900	-22.70	20240626	12290	0.00	20241114	15900	-22.70	20240626	12290	0.00	20241114	0.50	N	016580	500	97 억	2059811	N	N	0	N	N
91	20241114	150315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12440	-100	5	-0.80	168275290	13468	55.13	12540	12580	12430	16300	8780	12540	12494.45	11.07	-4647	12766	12652	12536	12422	12306	12655	12425	97	3760	500	9270	10	1	18600070	2314	7.77	0.63	12	0.07	1601.00	19778.00	15900	20240626	-21.76	12420	20241113	0.16	15900	-21.76	20240626	12420	0.16	20241113	15900	-21.76	20240626	12420	0.16	20241113	0.50	N	016580	500	97 억	2059811	N	N	0	N	N
92	20241114	140312	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12430	-110	5	-0.88	149398450	11951	48.92	12540	12580	12430	16300	8780	12540	12500.92	11.07	-3616	12766	12652	12536	12422	12306	12655	12425	97	3760	500	9270	10	1	18600070	2312	7.76	0.63	12	0.06	1601.00	19778.00	15900	20240626	-21.82	12420	20241113	0.08	15900	-21.82	20240626	12420	0.08	20241113	15900	-21.82	20240626	12420	0.08	20241113	0.50	N	016580	500	97 억	2059811	N	N	0	N	N
93	20241114	130312	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12470	-70	5	-0.56	109567330	8755	35.84	12540	12580	12460	16300	8780	12540	12514.83	11.07	-3004	12766	12652	12536	12422	12306	12655	12425	97	3760	500	9270	10	1	18600070	2319	7.79	0.63	12	0.05	1601.00	19778.00	15900	20240626	-21.57	12420	20241113	0.40	15900	-21.57	20240626	12420	0.40	20241113	15900	-21.57	20240626	12420	0.40	20241113	0.50	N	016580	500	97 억	2059811	N	N	0	N	N
94	20241114	120311	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12490	-50	5	-0.40	76096360	6075	24.87	12540	12580	12490	16300	8780	12540	12526.15	11.07	-2471	12766	12652	12536	12422	12306	12655	12425	97	3760	500	9270	10	1	18600070	2323	7.80	0.63	12	0.03	1601.00	19778.00	15900	20240626	-21.45	12420	20241113	0.56	15900	-21.45	20240626	12420	0.56	20241113	15900	-21.45	20240626	12420	0.56	20241113	0.50	N	016580	500	97 억	2059811	N	N	0	N	N
95	20241114	110314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12540	0	3	0.00	39035250	3114	12.75	12540	12580	12520	16300	8780	12540	12535.40	11.07	-586	12766	12652	12536	12422	12306	12655	12425	97	3760	500	9270	10	1	18600070	2332	7.83	0.63	12	0.02	1601.00	19778.00	15900	20240626	-21.13	12420	20241113	0.97	15900	-21.13	20240626	12420	0.97	20241113	15900	-21.13	20240626	12420	0.97	20241113	0.50	N	016580	500	97 억	2059811	N	N	0	N	N
96	20241114	100323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12530	-10	5	-0.08	300960	24	0.10	12540	12560	12530	16300	8780	12540	12540.00	11.07	-6	12766	12652	12536	12422	12306	12655	12425	97	3760	500	9270	10	1	18600070	2331	7.83	0.63	12	0.00	1601.00	19778.00	15900	20240626	-21.19	12420	20241113	0.89	15900	-21.19	20240626	12420	0.89	20241113	15900	-21.19	20240626	12420	0.89	20241113	0.50	N	016580	500	97 억	2059811	N	N	0	N	N
97	20241114	090310	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12540	0	3	0.00	0	0	0.00	0	0	0	16300	8780	12540	0.00	11.07	0	12766	12652	12536	12422	12306	12655	12425	97	3760	500	9270	10	1	18600070	2332	7.83	0.63	12	0.00	1601.00	19778.00	15900	20240626	-21.13	12420	20241113	0.97	15900	-21.13	20240626	12420	0.97	20241113	15900	-21.13	20240626	12420	0.97	20241113	0.50	N	016580	500	97 억	2059811	N	N	0	N	N
98	20241112	160305	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12540	-520	5	-3.98	637620270	50051	306.38	13060	13060	12480	16970	9150	13060	12739.41	11.11	-6104	13306	13182	13086	12962	12866	13135	12915	97	3910	500	9660	10	1	18600070	2332	7.83	0.63	12	0.27	1601.00	19778.00	15900	20240626	-21.13	12480	20241112	0.48	15900	-21.13	20240626	12480	0.48	20241112	15900	-21.13	20240626	12480	0.48	20241112	0.49	N	016580	500	97 억	2066770	N	N	0	N	N
99	20241112	150307	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12620	-440	5	-3.37	594896940	46655	285.60	13060	13060	12480	16970	9150	13060	12750.98	11.11	-5632	13306	13182	13086	12962	12866	13135	12915	97	3910	500	9660	10	1	18600070	2347	7.88	0.64	12	0.25	1601.00	19778.00	15900	20240626	-20.63	12480	20241112	1.12	15900	-20.63	20240626	12480	1.12	20241112	15900	-20.63	20240626	12480	1.12	20241112	0.49	N	016580	500	97 억	2066770	N	N	0	N	N
100	20241112	140309	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12680	-380	5	-2.91	479654910	37536	229.77	13060	13060	12480	16970	9150	13060	12778.53	11.11	-2467	13306	13182	13086	12962	12866	13135	12915	97	3910	500	9660	10	1	18600070	2358	7.92	0.64	12	0.20	1601.00	19778.00	15900	20240626	-20.25	12480	20241112	1.60	15900	-20.25	20240626	12480	1.60	20241112	15900	-20.25	20240626	12480	1.60	20241112	0.49	N	016580	500	97 억	2066770	N	N	0	N	N
101	20241112	130306	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12780	-280	5	-2.14	280227310	21746	133.12	13060	13060	12760	16970	9150	13060	12886.38	11.11	-4737	13306	13182	13086	12962	12866	13135	12915	97	3910	500	9660	10	1	18600070	2377	7.98	0.65	12	0.12	1601.00	19778.00	15900	20240626	-19.62	12760	20241112	0.16	15900	-19.62	20240626	12760	0.16	20241112	15900	-19.62	20240626	12760	0.16	20241112	0.49	N	016580	500	97 억	2066770	N	N	0	N	N
102	20241112	120308	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12860	-200	5	-1.53	216407840	16773	102.68	13060	13060	12820	16970	9150	13060	12902.15	11.11	-3948	13306	13182	13086	12962	12866	13135	12915	97	3910	500	9660	10	1	18600070	2392	8.03	0.65	12	0.09	1601.00	19778.00	15900	20240626	-19.12	12820	20241112	0.31	15900	-19.12	20240626	12820	0.31	20241112	15900	-19.12	20240626	12820	0.31	20241112	0.49	N	016580	500	97 억	2066770	N	N	0	N	N
103	20241112	110306	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12880	-180	5	-1.38	152240990	11787	72.15	13060	13060	12820	16970	9150	13060	12916.01	11.11	-3185	13306	13182	13086	12962	12866	13135	12915	97	3910	500	9660	10	1	18600070	2396	8.04	0.65	12	0.06	1601.00	19778.00	15900	20240626	-18.99	12820	20241112	0.47	15900	-18.99	20240626	12820	0.47	20241112	15900	-18.99	20240626	12820	0.47	20241112	0.49	N	016580	500	97 억	2066770	N	N	0	N	N
104	20241112	100307	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12910	-150	5	-1.15	127791600	9889	60.54	13060	13060	12820	16970	9150	13060	12922.60	11.11	-2513	13306	13182	13086	12962	12866	13135	12915	97	3910	500	9660	10	1	18600070	2401	8.06	0.65	12	0.05	1601.00	19778.00	15900	20240626	-18.81	12820	20241112	0.70	15900	-18.81	20240626	12820	0.70	20241112	15900	-18.81	20240626	12820	0.70	20241112	0.49	N	016580	500	97 억	2066770	N	N	0	N	N
105	20241112	090306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13050	-10	5	-0.08	15149580	1160	7.10	13060	13060	13050	16970	9150	13060	13059.98	11.11	-121	13306	13182	13086	12962	12866	13135	12915	97	3910	500	9660	10	1	18600070	2427	8.15	0.66	12	0.01	1601.00	19778.00	15900	20240626	-17.92	12910	20240805	1.08	15900	-17.92	20240626	12910	1.08	20240805	15900	-17.92	20240626	12910	1.08	20240805	0.49	N	016580	500	97 억	2066770	N	N	0	N	N
106	20241111	160304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13060	-160	5	-1.21	212632340	16326	143.07	13210	13210	12990	17180	9260	13220	13023.43	11.13	-3647	13413	13316	13203	13106	12993	13260	13050	97	3960	500	9780	10	1	18600070	2429	8.16	0.66	12	0.09	1601.00	19778.00	15900	20240626	-17.86	12910	20240805	1.16	15900	-17.86	20240626	12910	1.16	20240805	15900	-17.86	20240626	12910	1.16	20240805	0.49	N	016580	500	97 억	2070559	N	N	5	N	N
107	20241111	150314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13010	-210	5	-1.59	191714310	14720	129.00	13210	13210	12990	17180	9260	13220	13024.07	11.13	-3586	13413	13316	13203	13106	12993	13260	13050	97	3960	500	9780	10	1	18600070	2420	8.13	0.66	12	0.08	1601.00	19778.00	15900	20240626	-18.18	12910	20240805	0.77	15900	-18.18	20240626	12910	0.77	20240805	15900	-18.18	20240626	12910	0.77	20240805	0.49	N	016580	500	97 억	2070559	N	N	5	N	N
108	20241111	140307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13030	-190	5	-1.44	158658960	12179	106.73	13210	13210	12990	17180	9260	13220	13027.26	11.13	-3132	13413	13316	13203	13106	12993	13260	13050	97	3960	500	9780	10	1	18600070	2424	8.14	0.66	12	0.07	1601.00	19778.00	15900	20240626	-18.05	12910	20240805	0.93	15900	-18.05	20240626	12910	0.93	20240805	15900	-18.05	20240626	12910	0.93	20240805	0.49	N	016580	500	97 억	2070559	N	N	5	N	N
109	20241111	130307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13030	-190	5	-1.44	130137190	9986	87.51	13210	13210	12990	17180	9260	13220	13031.96	11.13	-2761	13413	13316	13203	13106	12993	13260	13050	97	3960	500	9780	10	1	18600070	2424	8.14	0.66	12	0.05	1601.00	19778.00	15900	20240626	-18.05	12910	20240805	0.93	15900	-18.05	20240626	12910	0.93	20240805	15900	-18.05	20240626	12910	0.93	20240805	0.49	N	016580	500	97 억	2070559	N	N	5	N	N
110	20241111	120305	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13000	-220	5	-1.66	92862160	7119	62.39	13210	13210	13000	17180	9260	13220	13044.27	11.13	-2141	13413	13316	13203	13106	12993	13260	13050	97	3960	500	9780	10	1	18600070	2418	8.12	0.66	12	0.04	1601.00	19778.00	15900	20240626	-18.24	12910	20240805	0.70	15900	-18.24	20240626	12910	0.70	20240805	15900	-18.24	20240626	12910	0.70	20240805	0.49	N	016580	500	97 억	2070559	N	N	5	N	N
111	20241111	110306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13020	-200	5	-1.51	57046230	4369	38.29	13210	13210	13010	17180	9260	13220	13057.05	11.13	-1682	13413	13316	13203	13106	12993	13260	13050	97	3960	500	9780	10	1	18600070	2422	8.13	0.66	12	0.02	1601.00	19778.00	15900	20240626	-18.11	12910	20240805	0.85	15900	-18.11	20240626	12910	0.85	20240805	15900	-18.11	20240626	12910	0.85	20240805	0.49	N	016580	500	97 억	2070559	N	N	5	N	N
112	20241111	100303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13090	-130	5	-0.98	30043050	2300	20.16	13210	13210	13010	17180	9260	13220	13062.20	11.13	-983	13413	13316	13203	13106	12993	13260	13050	97	3960	500	9780	10	1	18600070	2435	8.18	0.66	12	0.01	1601.00	19778.00	15900	20240626	-17.67	12910	20240805	1.39	15900	-17.67	20240626	12910	1.39	20240805	15900	-17.67	20240626	12910	1.39	20240805	0.49	N	016580	500	97 억	2070559	N	N	5	N	N
113	20241111	090304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13170	-50	5	-0.38	449100	34	0.30	13210	13210	13170	17180	9260	13220	13208.82	11.13	-13	13413	13316	13203	13106	12993	13260	13050	97	3960	500	9780	10	1	18600070	2450	8.23	0.67	12	0.00	1601.00	19778.00	15900	20240626	-17.17	12910	20240805	2.01	15900	-17.17	20240626	12910	2.01	20240805	15900	-17.17	20240626	12910	2.01	20240805	0.49	N	016580	500	97 억	2070559	N	N	5	N	N
114	20241108	160302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13220	30	2	0.23	150447260	11411	201.25	13270	13300	13090	17140	9240	13190	13184.41	11.15	-4182	13316	13252	13216	13152	13116	13235	13135	97	3950	500	9760	10	1	18600070	2459	8.26	0.67	12	0.06	1601.00	19778.00	15900	20240626	-16.86	12910	20240805	2.40	15900	-16.86	20240626	12910	2.40	20240805	15900	-16.86	20240626	12910	2.40	20240805	0.49	N	016580	500	97 억	2074589	N	N	5	N	N
115	20241108	150307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13130	-60	5	-0.45	143650850	10895	192.15	13270	13300	13090	17140	9240	13190	13185.03	11.15	-3851	13316	13252	13216	13152	13116	13235	13135	97	3950	500	9760	10	1	18600070	2442	8.20	0.66	12	0.06	1601.00	19778.00	15900	20240626	-17.42	12910	20240805	1.70	15900	-17.42	20240626	12910	1.70	20240805	15900	-17.42	20240626	12910	1.70	20240805	0.49	N	016580	500	97 억	2074589	N	N	4	N	N
116	20241108	140305	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13160	-30	5	-0.23	99809930	7556	133.26	13270	13300	13150	17140	9240	13190	13209.36	11.15	-2882	13316	13252	13216	13152	13116	13235	13135	97	3950	500	9760	10	1	18600070	2448	8.22	0.67	12	0.04	1601.00	19778.00	15900	20240626	-17.23	12910	20240805	1.94	15900	-17.23	20240626	12910	1.94	20240805	15900	-17.23	20240626	12910	1.94	20240805	0.49	N	016580	500	97 억	2074589	N	N	4	N	N
117	20241108	130304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13170	-20	5	-0.15	65538740	4953	87.35	13270	13300	13150	17140	9240	13190	13232.13	11.15	-1440	13316	13252	13216	13152	13116	13235	13135	97	3950	500	9760	10	1	18600070	2450	8.23	0.67	12	0.03	1601.00	19778.00	15900	20240626	-17.17	12910	20240805	2.01	15900	-17.17	20240626	12910	2.01	20240805	15900	-17.17	20240626	12910	2.01	20240805	0.49	N	016580	500	97 억	2074589	N	N	4	N	N
118	20241108	120307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13170	-20	5	-0.15	57775330	4364	76.97	13270	13300	13150	17140	9240	13190	13239.08	11.15	-1048	13316	13252	13216	13152	13116	13235	13135	97	3950	500	9760	10	1	18600070	2450	8.23	0.67	12	0.02	1601.00	19778.00	15900	20240626	-17.17	12910	20240805	2.01	15900	-17.17	20240626	12910	2.01	20240805	15900	-17.17	20240626	12910	2.01	20240805	0.49	N	016580	500	97 억	2074589	N	N	4	N	N
119	20241108	110306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13180	-10	5	-0.08	55733380	4209	74.23	13270	13300	13150	17140	9240	13190	13241.48	11.15	-906	13316	13252	13216	13152	13116	13235	13135	97	3950	500	9760	10	1	18600070	2451	8.23	0.67	12	0.02	1601.00	19778.00	15900	20240626	-17.11	12910	20240805	2.09	15900	-17.11	20240626	12910	2.09	20240805	15900	-17.11	20240626	12910	2.09	20240805	0.49	N	016580	500	97 억	2074589	N	N	4	N	N
120	20241108	100306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13260	70	2	0.53	33417970	2521	44.46	13270	13300	13150	17140	9240	13190	13255.84	11.15	25	13316	13252	13216	13152	13116	13235	13135	97	3950	500	9760	10	1	18600070	2466	8.28	0.67	12	0.01	1601.00	19778.00	15900	20240626	-16.60	12910	20240805	2.71	15900	-16.60	20240626	12910	2.71	20240805	15900	-16.60	20240626	12910	2.71	20240805	0.49	N	016580	500	97 억	2074589	N	N	4	N	N
121	20241108	090302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13150	-40	5	-0.30	1192610	90	1.59	13270	13270	13150	17140	9240	13190	13251.22	11.15	0	13316	13252	13216	13152	13116	13235	13135	97	3950	500	9760	10	1	18600070	2446	8.21	0.66	12	0.00	1601.00	19778.00	15900	20240626	-17.30	12910	20240805	1.86	15900	-17.30	20240626	12910	1.86	20240805	15900	-17.30	20240626	12910	1.86	20240805	0.49	N	016580	500	97 억	2074589	N	N	4	N	N
122	20241107	160303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13190	-70	5	-0.53	74936070	5670	121.80	13260	13280	13180	17230	9290	13260	13216.24	11.16	-1284	13440	13350	13280	13190	13120	13315	13155	97	3970	500	9810	10	1	18600070	2453	8.24	0.67	12	0.03	1601.00	19778.00	15900	20240626	-17.04	12910	20240805	2.17	15900	-17.04	20240626	12910	2.17	20240805	15900	-17.04	20240626	12910	2.17	20240805	0.49	N	016580	500	97 억	2075901	N	N	4	N	N
123	20241107	150303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13190	-70	5	-0.53	70120820	5305	113.96	13260	13280	13180	17230	9290	13260	13217.87	11.16	-1139	13440	13350	13280	13190	13120	13315	13155	97	3970	500	9810	10	1	18600070	2453	8.24	0.67	12	0.03	1601.00	19778.00	15900	20240626	-17.04	12910	20240805	2.17	15900	-17.04	20240626	12910	2.17	20240805	15900	-17.04	20240626	12910	2.17	20240805	0.49	N	016580	500	97 억	2075901	N	N	6	N	N
124	20241107	140306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13270	10	2	0.08	50787090	3843	82.56	13260	13280	13180	17230	9290	13260	13215.48	11.16	-1011	13440	13350	13280	13190	13120	13315	13155	97	3970	500	9810	10	1	18600070	2468	8.29	0.67	12	0.02	1601.00	19778.00	15900	20240626	-16.54	12910	20240805	2.79	15900	-16.54	20240626	12910	2.79	20240805	15900	-16.54	20240626	12910	2.79	20240805	0.49	N	016580	500	97 억	2075901	N	N	6	N	N
125	20241107	130306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13230	-30	5	-0.23	36021720	2726	58.56	13260	13280	13180	17230	9290	13260	13214.13	11.16	-843	13440	13350	13280	13190	13120	13315	13155	97	3970	500	9810	10	1	18600070	2461	8.26	0.67	12	0.01	1601.00	19778.00	15900	20240626	-16.79	12910	20240805	2.48	15900	-16.79	20240626	12910	2.48	20240805	15900	-16.79	20240626	12910	2.48	20240805	0.49	N	016580	500	97 억	2075901	N	N	6	N	N
126	20241107	120304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13260	0	3	0.00	34142960	2584	55.51	13260	13280	13180	17230	9290	13260	13213.22	11.16	-824	13440	13350	13280	13190	13120	13315	13155	97	3970	500	9810	10	1	18600070	2466	8.28	0.67	12	0.01	1601.00	19778.00	15900	20240626	-16.60	12910	20240805	2.71	15900	-16.60	20240626	12910	2.71	20240805	15900	-16.60	20240626	12910	2.71	20240805	0.49	N	016580	500	97 억	2075901	N	N	6	N	N
127	20241107	110304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13240	-20	5	-0.15	30158070	2283	49.04	13260	13280	13180	17230	9290	13260	13209.84	11.16	-775	13440	13350	13280	13190	13120	13315	13155	97	3970	500	9810	10	1	18600070	2463	8.27	0.67	12	0.01	1601.00	19778.00	15900	20240626	-16.73	12910	20240805	2.56	15900	-16.73	20240626	12910	2.56	20240805	15900	-16.73	20240626	12910	2.56	20240805	0.49	N	016580	500	97 억	2075901	N	N	6	N	N
128	20241107	100304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13200	-60	5	-0.45	21180710	1604	34.46	13260	13280	13180	17230	9290	13260	13204.93	11.16	-823	13440	13350	13280	13190	13120	13315	13155	97	3970	500	9810	10	1	18600070	2455	8.24	0.67	12	0.01	1601.00	19778.00	15900	20240626	-16.98	12910	20240805	2.25	15900	-16.98	20240626	12910	2.25	20240805	15900	-16.98	20240626	12910	2.25	20240805	0.49	N	016580	500	97 억	2075901	N	N	6	N	N
129	20241107	090304	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13250	-10	5	-0.08	238510	18	0.39	13260	13260	13250	17230	9290	13260	13250.56	11.16	-17	13440	13350	13280	13190	13120	13315	13155	97	3970	500	9810	10	1	18600070	2465	8.28	0.67	12	0.00	1601.00	19778.00	15900	20240626	-16.67	12910	20240805	2.63	15900	-16.67	20240626	12910	2.63	20240805	15900	-16.67	20240626	12910	2.63	20240805	0.49	N	016580	500	97 억	2075901	N	N	6	N	N
130	20241106	160305	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13260	-70	5	-0.53	61823490	4655	43.05	13330	13370	13210	17320	9340	13330	13281.09	11.16	-580	13476	13402	13286	13212	13096	13345	13155	97	3990	500	9860	10	1	18600070	2466	8.28	0.67	12	0.03	1601.00	19778.00	15900	20240626	-16.60	12910	20240805	2.71	15900	-16.60	20240626	12910	2.71	20240805	15900	-16.60	20240626	12910	2.71	20240805	0.49	N	016580	500	97 억	2076494	N	N	6	N	N
131	20241106	150312	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13320	-10	5	-0.08	59265280	4462	41.27	13330	13370	13210	17320	9340	13330	13282.22	11.16	-574	13476	13402	13286	13212	13096	13345	13155	97	3990	500	9860	10	1	18600070	2478	8.32	0.67	12	0.02	1601.00	19778.00	15900	20240626	-16.23	12910	20240805	3.18	15900	-16.23	20240626	12910	3.18	20240805	15900	-16.23	20240626	12910	3.18	20240805	0.49	N	016580	500	97 억	2076494	N	N	2	N	N
132	20241106	140311	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13240	-90	5	-0.68	56341220	4242	39.23	13330	13370	13210	17320	9340	13330	13281.76	11.16	-554	13476	13402	13286	13212	13096	13345	13155	97	3990	500	9860	10	1	18600070	2463	8.27	0.67	12	0.02	1601.00	19778.00	15900	20240626	-16.73	12910	20240805	2.56	15900	-16.73	20240626	12910	2.56	20240805	15900	-16.73	20240626	12910	2.56	20240805	0.49	N	016580	500	97 억	2076494	N	N	2	N	N
133	20241106	130311	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13280	-50	5	-0.38	32489450	2439	22.56	13330	13370	13270	17320	9340	13330	13320.81	11.16	-248	13476	13402	13286	13212	13096	13345	13155	97	3990	500	9860	10	1	18600070	2470	8.29	0.67	12	0.01	1601.00	19778.00	15900	20240626	-16.48	12910	20240805	2.87	15900	-16.48	20240626	12910	2.87	20240805	15900	-16.48	20240626	12910	2.87	20240805	0.49	N	016580	500	97 억	2076494	N	N	2	N	N
134	20241106	120303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13330	0	3	0.00	13996440	1049	9.70	13330	13370	13270	17320	9340	13330	13342.65	11.16	-155	13476	13402	13286	13212	13096	13345	13155	97	3990	500	9860	10	1	18600070	2479	8.33	0.67	12	0.01	1601.00	19778.00	15900	20240626	-16.16	12910	20240805	3.25	15900	-16.16	20240626	12910	3.25	20240805	15900	-16.16	20240626	12910	3.25	20240805	0.49	N	016580	500	97 억	2076494	N	N	2	N	N
135	20241106	110307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13340	10	2	0.08	12328890	924	8.55	13330	13370	13270	17320	9340	13330	13342.95	11.16	-157	13476	13402	13286	13212	13096	13345	13155	97	3990	500	9860	10	1	18600070	2481	8.33	0.67	12	0.00	1601.00	19778.00	15900	20240626	-16.10	12910	20240805	3.33	15900	-16.10	20240626	12910	3.33	20240805	15900	-16.10	20240626	12910	3.33	20240805	0.49	N	016580	500	97 억	2076494	N	N	2	N	N
136	20241106	100307	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13340	10	2	0.08	9489260	711	6.58	13330	13370	13270	17320	9340	13330	13346.36	11.16	-157	13476	13402	13286	13212	13096	13345	13155	97	3990	500	9860	10	1	18600070	2481	8.33	0.67	12	0.00	1601.00	19778.00	15900	20240626	-16.10	12910	20240805	3.33	15900	-16.10	20240626	12910	3.33	20240805	15900	-16.10	20240626	12910	3.33	20240805	0.49	N	016580	500	97 억	2076494	N	N	2	N	N
137	20241106	090306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13330	0	3	0.00	0	0	0.00	0	0	0	17320	9340	13330	0.00	11.16	0	13476	13402	13286	13212	13096	13345	13155	97	3990	500	9860	10	1	18600070	2479	8.33	0.67	12	0.00	1601.00	19778.00	15900	20240626	-16.16	12910	20240805	3.25	15900	-16.16	20240626	12910	3.25	20240805	15900	-16.16	20240626	12910	3.25	20240805	0.49	N	016580	500	97 억	2076494	N	N	2	N	N
138	20241105	160300	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13330	-30	5	-0.22	143348910	10813	199.10	13360	13360	13170	17360	9360	13360	13257.08	11.17	-1070	13646	13502	13306	13162	12966	13575	13235	97	4000	500	9880	10	1	18600070	2479	8.33	0.67	12	0.06	1601.00	19778.00	15900	20240626	-16.16	12910	20240805	3.25	15900	-16.16	20240626	12910	3.25	20240805	15900	-16.16	20240626	12910	3.25	20240805	0.49	N	016580	500	97 억	2077597	N	N	2	N	N
139	20241105	150305	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13300	-60	5	-0.45	117498840	8870	163.32	13360	13360	13170	17360	9360	13360	13246.77	11.17	-1134	13646	13502	13306	13162	12966	13575	13235	97	4000	500	9880	10	1	18600070	2474	8.31	0.67	12	0.05	1601.00	19778.00	15900	20240626	-16.35	12910	20240805	3.02	15900	-16.35	20240626	12910	3.02	20240805	15900	-16.35	20240626	12910	3.02	20240805	0.49	N	016580	500	97 억	2077597	N	N	1	N	N
140	20241105	140302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13270	-90	5	-0.67	80398990	6078	111.91	13360	13360	13170	17360	9360	13360	13227.87	11.17	11	13646	13502	13306	13162	12966	13575	13235	97	4000	500	9880	10	1	18600070	2468	8.29	0.67	12	0.03	1601.00	19778.00	15900	20240626	-16.54	12910	20240805	2.79	15900	-16.54	20240626	12910	2.79	20240805	15900	-16.54	20240626	12910	2.79	20240805	0.49	N	016580	500	97 억	2077597	N	N	1	N	N
141	20241105	130303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13270	-90	5	-0.67	75647690	5720	105.32	13360	13360	13170	17360	9360	13360	13225.12	11.17	68	13646	13502	13306	13162	12966	13575	13235	97	4000	500	9880	10	1	18600070	2468	8.29	0.67	12	0.03	1601.00	19778.00	15900	20240626	-16.54	12910	20240805	2.79	15900	-16.54	20240626	12910	2.79	20240805	15900	-16.54	20240626	12910	2.79	20240805	0.49	N	016580	500	97 억	2077597	N	N	1	N	N
142	20241105	120303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13250	-110	5	-0.82	73356540	5547	102.14	13360	13360	13170	17360	9360	13360	13224.54	11.17	106	13646	13502	13306	13162	12966	13575	13235	97	4000	500	9880	10	1	18600070	2465	8.28	0.67	12	0.03	1601.00	19778.00	15900	20240626	-16.67	12910	20240805	2.63	15900	-16.67	20240626	12910	2.63	20240805	15900	-16.67	20240626	12910	2.63	20240805	0.49	N	016580	500	97 억	2077597	N	N	1	N	N
143	20241105	110257	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13200	-160	5	-1.20	62921560	4758	87.61	13360	13360	13170	17360	9360	13360	13224.37	11.17	-147	13646	13502	13306	13162	12966	13575	13235	97	4000	500	9880	10	1	18600070	2455	8.24	0.67	12	0.03	1601.00	19778.00	15900	20240626	-16.98	12910	20240805	2.25	15900	-16.98	20240626	12910	2.25	20240805	15900	-16.98	20240626	12910	2.25	20240805	0.49	N	016580	500	97 억	2077597	N	N	1	N	N
144	20241105	100302	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13200	-160	5	-1.20	48778960	3687	67.89	13360	13360	13170	17360	9360	13360	13229.99	11.17	-131	13646	13502	13306	13162	12966	13575	13235	97	4000	500	9880	10	1	18600070	2455	8.24	0.67	12	0.02	1601.00	19778.00	15900	20240626	-16.98	12910	20240805	2.25	15900	-16.98	20240626	12910	2.25	20240805	15900	-16.98	20240626	12910	2.25	20240805	0.49	N	016580	500	97 억	2077597	N	N	1	N	N
145	20241105	090259	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13350	-10	5	-0.07	8388800	628	11.56	13360	13360	13350	17360	9360	13360	13357.96	11.17	-171	13646	13502	13306	13162	12966	13575	13235	97	4000	500	9880	10	1	18600070	2483	8.34	0.67	12	0.00	1601.00	19778.00	15900	20240626	-16.04	12910	20240805	3.41	15900	-16.04	20240626	12910	3.41	20240805	15900	-16.04	20240626	12910	3.41	20240805	0.49	N	016580	500	97 억	2077597	N	N	1	N	N
146	20241104	160259	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13360	170	2	1.29	72066080	5429	40.32	13180	13450	13110	17140	9240	13190	13274.28	11.17	410	13603	13396	13293	13086	12983	13345	13035	97	3950	500	9760	10	1	18600070	2485	8.34	0.68	12	0.03	1601.00	19778.00	15900	20240626	-15.97	12910	20240805	3.49	15900	-15.97	20240626	12910	3.49	20240805	15900	-15.97	20240626	12910	3.49	20240805	0.49	N	016580	500	97 억	2077373	N	N	1	N	N
147	20241104	150306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13310	120	2	0.91	70130480	5284	39.25	13180	13450	13110	17140	9240	13190	13272.23	11.17	397	13603	13396	13293	13086	12983	13345	13035	97	3950	500	9760	10	1	18600070	2476	8.31	0.67	12	0.03	1601.00	19778.00	15900	20240626	-16.29	12910	20240805	3.10	15900	-16.29	20240626	12910	3.10	20240805	15900	-16.29	20240626	12910	3.10	20240805	0.49	N	016580	500	97 억	2077373	N	N	0	N	N
148	20241104	140259	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13250	60	2	0.45	61513530	4635	34.43	13180	13450	13110	17140	9240	13190	13271.53	11.17	230	13603	13396	13293	13086	12983	13345	13035	97	3950	500	9760	10	1	18600070	2465	8.28	0.67	12	0.02	1601.00	19778.00	15900	20240626	-16.67	12910	20240805	2.63	15900	-16.67	20240626	12910	2.63	20240805	15900	-16.67	20240626	12910	2.63	20240805	0.49	N	016580	500	97 억	2077373	N	N	0	N	N
149	20241104	130229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13250	60	2	0.45	33434360	2534	18.82	13180	13280	13110	17140	9240	13190	13194.30	11.17	296	13603	13396	13293	13086	12983	13345	13035	97	3950	500	9760	10	1	18600070	2465	8.28	0.67	12	0.01	1601.00	19778.00	15900	20240626	-16.67	12910	20240805	2.63	15900	-16.67	20240626	12910	2.63	20240805	15900	-16.67	20240626	12910	2.63	20240805	0.49	N	016580	500	97 억	2077373	N	N	0	N	N
150	20241104	120255	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13240	50	2	0.38	27392370	2078	15.43	13180	13260	13110	17140	9240	13190	13182.08	11.17	238	13603	13396	13293	13086	12983	13345	13035	97	3950	500	9760	10	1	18600070	2463	8.27	0.67	12	0.01	1601.00	19778.00	15900	20240626	-16.73	12910	20240805	2.56	15900	-16.73	20240626	12910	2.56	20240805	15900	-16.73	20240626	12910	2.56	20240805	0.49	N	016580	500	97 억	2077373	N	N	0	N	N
151	20241104	110254	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13230	40	2	0.30	26215010	1989	14.77	13180	13260	13110	17140	9240	13190	13179.99	11.17	223	13603	13396	13293	13086	12983	13345	13035	97	3950	500	9760	10	1	18600070	2461	8.26	0.67	12	0.01	1601.00	19778.00	15900	20240626	-16.79	12910	20240805	2.48	15900	-16.79	20240626	12910	2.48	20240805	15900	-16.79	20240626	12910	2.48	20240805	0.49	N	016580	500	97 억	2077373	N	N	0	N	N
152	20241104	100253	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13220	30	2	0.23	22871510	1736	12.89	13180	13260	13110	17140	9240	13190	13174.83	11.17	123	13603	13396	13293	13086	12983	13345	13035	97	3950	500	9760	10	1	18600070	2459	8.26	0.67	12	0.01	1601.00	19778.00	15900	20240626	-16.86	12910	20240805	2.40	15900	-16.86	20240626	12910	2.40	20240805	15900	-16.86	20240626	12910	2.40	20240805	0.49	N	016580	500	97 억	2077373	N	N	0	N	N
153	20241104	090253	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13160	-30	5	-0.23	619140	47	0.35	13180	13180	13160	17140	9240	13190	13173.19	11.17	-9	13603	13396	13293	13086	12983	13345	13035	97	3950	500	9760	10	1	18600070	2448	8.22	0.67	12	0.00	1601.00	19778.00	15900	20240626	-17.23	12910	20240805	1.94	15900	-17.23	20240626	12910	1.94	20240805	15900	-17.23	20240626	12910	1.94	20240805	0.49	N	016580	500	97 억	2077373	N	N	0	N	N
154	20241101	160247	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13190	-310	5	-2.30	177522900	13384	50.17	13500	13500	13190	17550	9450	13500	13263.82	11.18	-1727	13820	13660	13370	13210	12920	13740	13290	97	4050	500	9990	10	1	18600070	2453	8.24	0.67	12	0.07	1601.00	19778.00	15900	20240626	-17.04	12910	20240805	2.17	15900	-17.04	20240626	12910	2.17	20240805	15900	-17.04	20240626	12910	2.17	20240805	0.49	N	016580	500	97 억	2079077	N	N	0	N	N
155	20241101	150254	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13220	-280	5	-2.07	150496510	11339	42.50	13500	13500	13200	17550	9450	13500	13272.47	11.18	-1453	13820	13660	13370	13210	12920	13740	13290	97	4050	500	9990	10	1	18600070	2459	8.26	0.67	12	0.06	1601.00	19778.00	15900	20240626	-16.86	12910	20240805	2.40	15900	-16.86	20240626	12910	2.40	20240805	15900	-16.86	20240626	12910	2.40	20240805	0.49	N	016580	500	97 억	2079077	N	N	0	N	N
156	20241101	140247	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13240	-260	5	-1.93	110084110	8285	31.05	13500	13500	13230	17550	9450	13500	13287.16	11.18	-1236	13820	13660	13370	13210	12920	13740	13290	97	4050	500	9990	10	1	18600070	2463	8.27	0.67	12	0.04	1601.00	19778.00	15900	20240626	-16.73	12910	20240805	2.56	15900	-16.73	20240626	12910	2.56	20240805	15900	-16.73	20240626	12910	2.56	20240805	0.49	N	016580	500	97 억	2079077	N	N	0	N	N
157	20241101	130311	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13240	-260	5	-1.93	98998910	7448	27.92	13500	13500	13230	17550	9450	13500	13292.01	11.18	-1075	13820	13660	13370	13210	12920	13740	13290	97	4050	500	9990	10	1	18600070	2463	8.27	0.67	12	0.04	1601.00	19778.00	15900	20240626	-16.73	12910	20240805	2.56	15900	-16.73	20240626	12910	2.56	20240805	15900	-16.73	20240626	12910	2.56	20240805	0.49	N	016580	500	97 억	2079077	N	N	0	N	N
158	20241101	120312	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13250	-250	5	-1.85	90679200	6820	25.56	13500	13500	13230	17550	9450	13500	13296.07	11.18	-925	13820	13660	13370	13210	12920	13740	13290	97	4050	500	9990	10	1	18600070	2465	8.28	0.67	12	0.04	1601.00	19778.00	15900	20240626	-16.67	12910	20240805	2.63	15900	-16.67	20240626	12910	2.63	20240805	15900	-16.67	20240626	12910	2.63	20240805	0.49	N	016580	500	97 억	2079077	N	N	0	N	N
159	20241101	110310	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13260	-240	5	-1.78	78630120	5911	22.16	13500	13500	13230	17550	9450	13500	13302.34	11.18	-846	13820	13660	13370	13210	12920	13740	13290	97	4050	500	9990	10	1	18600070	2466	8.28	0.67	12	0.03	1601.00	19778.00	15900	20240626	-16.60	12910	20240805	2.71	15900	-16.60	20240626	12910	2.71	20240805	15900	-16.60	20240626	12910	2.71	20240805	0.49	N	016580	500	97 억	2079077	N	N	0	N	N
160	20241101	100311	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13290	-210	5	-1.56	49359590	3706	13.89	13500	13500	13290	17550	9450	13500	13318.83	11.18	287	13820	13660	13370	13210	12920	13740	13290	97	4050	500	9990	10	1	18600070	2472	8.30	0.67	12	0.02	1601.00	19778.00	15900	20240626	-16.42	12910	20240805	2.94	15900	-16.42	20240626	12910	2.94	20240805	15900	-16.42	20240626	12910	2.94	20240805	0.49	N	016580	500	97 억	2079077	N	N	0	N	N
161	20241101	090310	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13420	-80	5	-0.59	1335680	99	0.37	13500	13500	13420	17550	9450	13500	13491.72	11.18	-37	13820	13660	13370	13210	12920	13740	13290	97	4050	500	9990	10	1	18600070	2496	8.38	0.68	12	0.00	1601.00	19778.00	15900	20240626	-15.60	12910	20240805	3.95	15900	-15.60	20240626	12910	3.95	20240805	15900	-15.60	20240626	12910	3.95	20240805	0.49	N	016580	500	97 억	2079077	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History