KissMeData/000220/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160104	57	100.00	KOSPI		의약품	N	N	N	N	N	4265	-35	5	-0.81	113224940	26635	98.67	4280	4290	4220	5590	3010	4300	4250.98	0.89	-4718	4370	4335	4300	4265	4230	4352	4282	176	1290	1000	2750	5	1	17032351	726	-11.72	0.71	12	0.16	-364.00	6012.00	7440	20231208	-42.67	3900	20241114	9.36	6730	-36.63	20240105	3900	9.36	20241114	7440	-42.67	20231208	3900	9.36	20241114	2.24	N	000220	1000	176 억	151565	N	N	1	N	N
3	20241129	150105	57	100.00	KOSPI		의약품	N	N	N	N	N	4235	-65	5	-1.51	104673110	24621	91.21	4280	4290	4220	5590	3010	4300	4251.38	0.89	-4501	4370	4335	4300	4265	4230	4352	4282	176	1290	1000	2750	5	1	17032351	721	-11.63	0.70	12	0.14	-364.00	6012.00	7440	20231208	-43.08	3900	20241114	8.59	6730	-37.07	20240105	3900	8.59	20241114	7440	-43.08	20231208	3900	8.59	20241114	2.24	N	000220	1000	176 억	151565	N	N	1	N	N
4	20241129	140104	57	100.00	KOSPI		의약품	N	N	N	N	N	4255	-45	5	-1.05	90176800	21199	78.54	4280	4290	4220	5590	3010	4300	4253.82	0.89	-2816	4370	4335	4300	4265	4230	4352	4282	176	1290	1000	2750	5	1	17032351	725	-11.69	0.71	12	0.12	-364.00	6012.00	7440	20231208	-42.81	3900	20241114	9.10	6730	-36.78	20240105	3900	9.10	20241114	7440	-42.81	20231208	3900	9.10	20241114	2.24	N	000220	1000	176 억	151565	N	N	1	N	N
5	20241129	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	4245	-55	5	-1.28	86175595	20258	75.05	4280	4290	4220	5590	3010	4300	4253.90	0.89	-2640	4370	4335	4300	4265	4230	4352	4282	176	1290	1000	2750	5	1	17032351	723	-11.66	0.71	12	0.12	-364.00	6012.00	7440	20231208	-42.94	3900	20241114	8.85	6730	-36.92	20240105	3900	8.85	20241114	7440	-42.94	20231208	3900	8.85	20241114	2.24	N	000220	1000	176 억	151565	N	N	1	N	N
6	20241129	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	4260	-40	5	-0.93	82260235	19337	71.64	4280	4290	4220	5590	3010	4300	4254.03	0.89	-2637	4370	4335	4300	4265	4230	4352	4282	176	1290	1000	2750	5	1	17032351	726	-11.70	0.71	12	0.11	-364.00	6012.00	7440	20231208	-42.74	3900	20241114	9.23	6730	-36.70	20240105	3900	9.23	20241114	7440	-42.74	20231208	3900	9.23	20241114	2.24	N	000220	1000	176 억	151565	N	N	1	N	N
7	20241129	110104	57	100.00	KOSPI		의약품	N	N	N	N	N	4245	-55	5	-1.28	68513920	16105	59.66	4280	4290	4220	5590	3010	4300	4254.20	0.89	-1313	4370	4335	4300	4265	4230	4352	4282	176	1290	1000	2750	5	1	17032351	723	-11.66	0.71	12	0.09	-364.00	6012.00	7440	20231208	-42.94	3900	20241114	8.85	6730	-36.92	20240105	3900	8.85	20241114	7440	-42.94	20231208	3900	8.85	20241114	2.24	N	000220	1000	176 억	151565	N	N	1	N	N
8	20241129	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	4220	-80	5	-1.86	59930120	14078	52.15	4280	4290	4220	5590	3010	4300	4257.01	0.89	-846	4370	4335	4300	4265	4230	4352	4282	176	1290	1000	2750	5	1	17032351	719	-11.59	0.70	12	0.08	-364.00	6012.00	7440	20231208	-43.28	3900	20241114	8.21	6730	-37.30	20240105	3900	8.21	20241114	7440	-43.28	20231208	3900	8.21	20241114	2.24	N	000220	1000	176 억	151565	N	N	1	N	N
9	20241129	090105	57	100.00	KOSPI		의약품	N	N	N	N	N	4280	-20	5	-0.47	12908480	3016	11.17	4280	4280	4280	5590	3010	4300	4280.00	0.89	-114	4370	4335	4300	4265	4230	4352	4282	176	1290	1000	2750	5	1	17032351	729	-11.76	0.71	12	0.02	-364.00	6012.00	7440	20231208	-42.47	3900	20241114	9.74	6730	-36.40	20240105	3900	9.74	20241114	7440	-42.47	20231208	3900	9.74	20241114	2.24	N	000220	1000	176 억	151565	N	N	1	N	N
10	20241128	160104	57	100.00	KOSPI		의약품	N	N	N	N	N	4300	5	2	0.12	116055610	26892	58.48	4265	4335	4265	5580	3010	4295	4315.62	0.85	6685	4355	4325	4280	4250	4205	4340	4265	176	1285	1000	2740	5	1	17032351	732	-11.81	0.72	12	0.16	-364.00	6012.00	7440	20231208	-42.20	3900	20241114	10.26	6730	-36.11	20240105	3900	10.26	20241114	7440	-42.20	20231208	3900	10.26	20241114	2.25	N	000220	1000	176 억	145086	N	N	1	N	N
11	20241128	150105	57	100.00	KOSPI		의약품	N	N	N	N	N	4320	25	2	0.58	99256680	22994	50.00	4265	4335	4265	5580	3010	4295	4316.63	0.85	6036	4355	4325	4280	4250	4205	4340	4265	176	1285	1000	2740	5	1	17032351	736	-11.87	0.72	12	0.14	-364.00	6012.00	7440	20231208	-41.94	3900	20241114	10.77	6730	-35.81	20240105	3900	10.77	20241114	7440	-41.94	20231208	3900	10.77	20241114	2.25	N	000220	1000	176 억	145086	N	N	0	N	N
12	20241128	140104	57	100.00	KOSPI		의약품	N	N	N	N	N	4330	35	2	0.81	83323795	19305	41.98	4265	4335	4265	5580	3010	4295	4316.18	0.85	4647	4355	4325	4280	4250	4205	4340	4265	176	1285	1000	2740	5	1	17032351	738	-11.90	0.72	12	0.11	-364.00	6012.00	7440	20231208	-41.80	3900	20241114	11.03	6730	-35.66	20240105	3900	11.03	20241114	7440	-41.80	20231208	3900	11.03	20241114	2.25	N	000220	1000	176 억	145086	N	N	0	N	N
13	20241128	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	4320	25	2	0.58	78988575	18303	39.80	4265	4335	4265	5580	3010	4295	4315.61	0.85	4260	4355	4325	4280	4250	4205	4340	4265	176	1285	1000	2740	5	1	17032351	736	-11.87	0.72	12	0.11	-364.00	6012.00	7440	20231208	-41.94	3900	20241114	10.77	6730	-35.81	20240105	3900	10.77	20241114	7440	-41.94	20231208	3900	10.77	20241114	2.25	N	000220	1000	176 억	145086	N	N	0	N	N
14	20241128	120105	57	100.00	KOSPI		의약품	N	N	N	N	N	4310	15	2	0.35	76923545	17825	38.76	4265	4335	4265	5580	3010	4295	4315.49	0.85	3879	4355	4325	4280	4250	4205	4340	4265	176	1285	1000	2740	5	1	17032351	734	-11.84	0.72	12	0.10	-364.00	6012.00	7440	20231208	-42.07	3900	20241114	10.51	6730	-35.96	20240105	3900	10.51	20241114	7440	-42.07	20231208	3900	10.51	20241114	2.25	N	000220	1000	176 억	145086	N	N	0	N	N
15	20241128	110104	57	100.00	KOSPI		의약품	N	N	N	N	N	4330	35	2	0.81	57191535	13260	28.84	4265	4335	4265	5580	3010	4295	4313.09	0.85	3260	4355	4325	4280	4250	4205	4340	4265	176	1285	1000	2740	5	1	17032351	738	-11.90	0.72	12	0.08	-364.00	6012.00	7440	20231208	-41.80	3900	20241114	11.03	6730	-35.66	20240105	3900	11.03	20241114	7440	-41.80	20231208	3900	11.03	20241114	2.25	N	000220	1000	176 억	145086	N	N	0	N	N
16	20241128	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	4305	10	2	0.23	25580675	5950	12.94	4265	4325	4265	5580	3010	4295	4299.27	0.85	1847	4355	4325	4280	4250	4205	4340	4265	176	1285	1000	2740	5	1	17032351	733	-11.83	0.72	12	0.03	-364.00	6012.00	7440	20231208	-42.14	3900	20241114	10.38	6730	-36.03	20240105	3900	10.38	20241114	7440	-42.14	20231208	3900	10.38	20241114	2.25	N	000220	1000	176 억	145086	N	N	0	N	N
17	20241128	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	4265	-30	5	-0.70	298550	70	0.15	4265	4265	4265	5580	3010	4295	4265.00	0.85	0	4355	4325	4280	4250	4205	4340	4265	176	1285	1000	2740	5	1	17032351	726	-11.72	0.71	12	0.00	-364.00	6012.00	7440	20231208	-42.67	3900	20241114	9.36	6730	-36.63	20240105	3900	9.36	20241114	7440	-42.67	20231208	3900	9.36	20241114	2.25	N	000220	1000	176 억	145086	N	N	0	N	N
18	20241127	160104	57	100.00	KOSPI		의약품	N	N	N	N	N	4295	30	2	0.70	196136755	45955	304.94	4265	4310	4235	5540	2990	4265	4268.01	0.81	6606	4305	4285	4245	4225	4185	4295	4235	176	1275	1000	2720	5	1	17032351	732	-11.80	0.71	12	0.27	-364.00	6012.00	7440	20231208	-42.27	3900	20241114	10.13	6730	-36.18	20240105	3900	10.13	20241114	7440	-42.27	20231208	3900	10.13	20241114	2.26	N	000220	1000	176 억	138772	N	N	1	N	N
19	20241127	150104	57	100.00	KOSPI		의약품	N	N	N	N	N	4305	40	2	0.94	191561685	44891	297.88	4265	4310	4235	5540	2990	4265	4267.26	0.81	6655	4305	4285	4245	4225	4185	4295	4235	176	1275	1000	2720	5	1	17032351	733	-11.83	0.72	12	0.26	-364.00	6012.00	7440	20231208	-42.14	3900	20241114	10.38	6730	-36.03	20240105	3900	10.38	20241114	7440	-42.14	20231208	3900	10.38	20241114	2.26	N	000220	1000	176 억	138772	N	N	1	N	N
20	20241127	140104	57	100.00	KOSPI		의약품	N	N	N	N	N	4280	15	2	0.35	146933350	34506	228.97	4265	4280	4235	5540	2990	4265	4258.20	0.81	6733	4305	4285	4245	4225	4185	4295	4235	176	1275	1000	2720	5	1	17032351	729	-11.76	0.71	12	0.20	-364.00	6012.00	7440	20231208	-42.47	3900	20241114	9.74	6730	-36.40	20240105	3900	9.74	20241114	7440	-42.47	20231208	3900	9.74	20241114	2.26	N	000220	1000	176 억	138772	N	N	1	N	N
21	20241127	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	4265	0	3	0.00	129224165	30362	201.47	4265	4280	4235	5540	2990	4265	4256.12	0.81	6623	4305	4285	4245	4225	4185	4295	4235	176	1275	1000	2720	5	1	17032351	726	-11.72	0.71	12	0.18	-364.00	6012.00	7440	20231208	-42.67	3900	20241114	9.36	6730	-36.63	20240105	3900	9.36	20241114	7440	-42.67	20231208	3900	9.36	20241114	2.26	N	000220	1000	176 억	138772	N	N	1	N	N
22	20241127	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	4265	0	3	0.00	114789785	26975	179.00	4265	4280	4235	5540	2990	4265	4255.41	0.81	4248	4305	4285	4245	4225	4185	4295	4235	176	1275	1000	2720	5	1	17032351	726	-11.72	0.71	12	0.16	-364.00	6012.00	7440	20231208	-42.67	3900	20241114	9.36	6730	-36.63	20240105	3900	9.36	20241114	7440	-42.67	20231208	3900	9.36	20241114	2.26	N	000220	1000	176 억	138772	N	N	1	N	N
23	20241127	110104	57	100.00	KOSPI		의약품	N	N	N	N	N	4265	0	3	0.00	60918415	14310	94.96	4265	4280	4250	5540	2990	4265	4257.05	0.81	3043	4305	4285	4245	4225	4185	4295	4235	176	1275	1000	2720	5	1	17032351	726	-11.72	0.71	12	0.08	-364.00	6012.00	7440	20231208	-42.67	3900	20241114	9.36	6730	-36.63	20240105	3900	9.36	20241114	7440	-42.67	20231208	3900	9.36	20241114	2.26	N	000220	1000	176 억	138772	N	N	1	N	N
24	20241127	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	4265	0	3	0.00	44845770	10536	69.91	4265	4280	4250	5540	2990	4265	4256.43	0.81	3053	4305	4285	4245	4225	4185	4295	4235	176	1275	1000	2720	5	1	17032351	726	-11.72	0.71	12	0.06	-364.00	6012.00	7440	20231208	-42.67	3900	20241114	9.36	6730	-36.63	20240105	3900	9.36	20241114	7440	-42.67	20231208	3900	9.36	20241114	2.26	N	000220	1000	176 억	138772	N	N	1	N	N
25	20241127	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	4265	0	3	0.00	1343475	315	2.09	4265	4265	4265	5540	2990	4265	4265.00	0.81	0	4305	4285	4245	4225	4185	4295	4235	176	1275	1000	2720	5	1	17032351	726	-11.72	0.71	12	0.00	-364.00	6012.00	7440	20231208	-42.67	3900	20241114	9.36	6730	-36.63	20240105	3900	9.36	20241114	7440	-42.67	20231208	3900	9.36	20241114	2.26	N	000220	1000	176 억	138772	N	N	1	N	N
26	20241126	160104	57	100.00	KOSPI		의약품	N	N	N	N	N	4265	25	2	0.59	63871615	15064	38.90	4230	4265	4205	5510	2970	4240	4240.02	0.80	3083	4400	4320	4260	4180	4120	4360	4220	176	1270	1000	2710	5	1	17032351	726	-11.72	0.71	12	0.09	-364.00	6012.00	7440	20231208	-42.67	3900	20241114	9.36	6730	-36.63	20240105	3900	9.36	20241114	7440	-42.67	20231208	3900	9.36	20241114	2.23	N	000220	1000	176 억	135864	N	N	1	N	N
27	20241126	150104	57	100.00	KOSPI		의약품	N	N	N	N	N	4260	20	2	0.47	55259970	13043	33.68	4230	4265	4205	5510	2970	4240	4236.75	0.80	2366	4400	4320	4260	4180	4120	4360	4220	176	1270	1000	2710	5	1	17032351	726	-11.70	0.71	12	0.08	-364.00	6012.00	7440	20231208	-42.74	3900	20241114	9.23	6730	-36.70	20240105	3900	9.23	20241114	7440	-42.74	20231208	3900	9.23	20241114	2.23	N	000220	1000	176 억	135864	N	N	0	N	N
28	20241126	140104	57	100.00	KOSPI		의약품	N	N	N	N	N	4240	0	3	0.00	48542135	11465	29.61	4230	4265	4205	5510	2970	4240	4233.94	0.80	2025	4400	4320	4260	4180	4120	4360	4220	176	1270	1000	2710	5	1	17032351	722	-11.65	0.71	12	0.07	-364.00	6012.00	7440	20231208	-43.01	3900	20241114	8.72	6730	-37.00	20240105	3900	8.72	20241114	7440	-43.01	20231208	3900	8.72	20241114	2.23	N	000220	1000	176 억	135864	N	N	0	N	N
29	20241126	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	4245	5	2	0.12	38779990	9165	23.67	4230	4250	4205	5510	2970	4240	4231.31	0.80	2016	4400	4320	4260	4180	4120	4360	4220	176	1270	1000	2710	5	1	17032351	723	-11.66	0.71	12	0.05	-364.00	6012.00	7440	20231208	-42.94	3900	20241114	8.85	6730	-36.92	20240105	3900	8.85	20241114	7440	-42.94	20231208	3900	8.85	20241114	2.23	N	000220	1000	176 억	135864	N	N	0	N	N
30	20241126	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	4240	0	3	0.00	36974955	8739	22.57	4230	4250	4205	5510	2970	4240	4231.03	0.80	1967	4400	4320	4260	4180	4120	4360	4220	176	1270	1000	2710	5	1	17032351	722	-11.65	0.71	12	0.05	-364.00	6012.00	7440	20231208	-43.01	3900	20241114	8.72	6730	-37.00	20240105	3900	8.72	20241114	7440	-43.01	20231208	3900	8.72	20241114	2.23	N	000220	1000	176 억	135864	N	N	0	N	N
31	20241126	110104	57	100.00	KOSPI		의약품	N	N	N	N	N	4240	0	3	0.00	32749490	7742	19.99	4230	4250	4205	5510	2970	4240	4230.11	0.80	1738	4400	4320	4260	4180	4120	4360	4220	176	1270	1000	2710	5	1	17032351	722	-11.65	0.71	12	0.05	-364.00	6012.00	7440	20231208	-43.01	3900	20241114	8.72	6730	-37.00	20240105	3900	8.72	20241114	7440	-43.01	20231208	3900	8.72	20241114	2.23	N	000220	1000	176 억	135864	N	N	0	N	N
32	20241126	100105	57	100.00	KOSPI		의약품	N	N	N	N	N	4225	-15	5	-0.35	26830460	6345	16.38	4230	4250	4205	5510	2970	4240	4228.60	0.80	1061	4400	4320	4260	4180	4120	4360	4220	176	1270	1000	2710	5	1	17032351	720	-11.61	0.70	12	0.04	-364.00	6012.00	7440	20231208	-43.21	3900	20241114	8.33	6730	-37.22	20240105	3900	8.33	20241114	7440	-43.21	20231208	3900	8.33	20241114	2.23	N	000220	1000	176 억	135864	N	N	0	N	N
33	20241126	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	4220	-20	5	-0.47	194240	46	0.12	4230	4230	4205	5510	2970	4240	4222.61	0.80	-27	4400	4320	4260	4180	4120	4360	4220	176	1270	1000	2710	5	1	17032351	719	-11.59	0.70	12	0.00	-364.00	6012.00	7440	20231208	-43.28	3900	20241114	8.21	6730	-37.30	20240105	3900	8.21	20241114	7440	-43.28	20231208	3900	8.21	20241114	2.23	N	000220	1000	176 억	135864	N	N	0	N	N
34	20241125	160104	57	100.00	KOSPI		의약품	N	N	N	N	N	4240	40	2	0.95	163723445	38725	133.53	4200	4340	4200	5460	2940	4200	4227.83	0.77	3466	4253	4226	4198	4171	4143	4212	4157	176	1260	1000	2680	5	1	17032351	722	-11.65	0.71	12	0.23	-364.00	6012.00	7440	20231208	-43.01	3900	20241114	8.72	6730	-37.00	20240105	3900	8.72	20241114	7440	-43.01	20231208	3900	8.72	20241114	2.23	N	000220	1000	176 억	131733	N	N	0	N	N
35	20241125	150104	57	100.00	KOSPI		의약품	N	N	N	N	N	4225	25	2	0.60	157402230	37233	128.38	4200	4340	4200	5460	2940	4200	4227.49	0.77	3352	4253	4226	4198	4171	4143	4212	4157	176	1260	1000	2680	5	1	17032351	720	-11.61	0.70	12	0.22	-364.00	6012.00	7440	20231208	-43.21	3900	20241114	8.33	6730	-37.22	20240105	3900	8.33	20241114	7440	-43.21	20231208	3900	8.33	20241114	2.23	N	000220	1000	176 억	131733	N	N	0	N	N
36	20241125	140104	57	100.00	KOSPI		의약품	N	N	N	N	N	4240	40	2	0.95	154291410	36496	125.84	4200	4340	4200	5460	2940	4200	4227.63	0.77	3352	4253	4226	4198	4171	4143	4212	4157	176	1260	1000	2680	5	1	17032351	722	-11.65	0.71	12	0.21	-364.00	6012.00	7440	20231208	-43.01	3900	20241114	8.72	6730	-37.00	20240105	3900	8.72	20241114	7440	-43.01	20231208	3900	8.72	20241114	2.23	N	000220	1000	176 억	131733	N	N	0	N	N
37	20241125	130105	57	100.00	KOSPI		의약품	N	N	N	N	N	4230	30	2	0.71	142412365	33688	116.16	4200	4340	4200	5460	2940	4200	4227.39	0.77	3343	4253	4226	4198	4171	4143	4212	4157	176	1260	1000	2680	5	1	17032351	720	-11.62	0.70	12	0.20	-364.00	6012.00	7440	20231208	-43.15	3900	20241114	8.46	6730	-37.15	20240105	3900	8.46	20241114	7440	-43.15	20231208	3900	8.46	20241114	2.23	N	000220	1000	176 억	131733	N	N	0	N	N
38	20241125	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	4260	60	2	1.43	101600450	24057	82.95	4200	4340	4200	5460	2940	4200	4223.32	0.77	2294	4253	4226	4198	4171	4143	4212	4157	176	1260	1000	2680	5	1	17032351	726	-11.70	0.71	12	0.14	-364.00	6012.00	7440	20231208	-42.74	3900	20241114	9.23	6730	-36.70	20240105	3900	9.23	20241114	7440	-42.74	20231208	3900	9.23	20241114	2.23	N	000220	1000	176 억	131733	N	N	0	N	N
39	20241125	110104	57	100.00	KOSPI		의약품	N	N	N	N	N	4210	10	2	0.24	85332555	20222	69.73	4200	4340	4200	5460	2940	4200	4219.79	0.77	2291	4253	4226	4198	4171	4143	4212	4157	176	1260	1000	2680	5	1	17032351	717	-11.57	0.70	12	0.12	-364.00	6012.00	7440	20231208	-43.41	3900	20241114	7.95	6730	-37.44	20240105	3900	7.95	20241114	7440	-43.41	20231208	3900	7.95	20241114	2.23	N	000220	1000	176 억	131733	N	N	0	N	N
40	20241125	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	4230	30	2	0.71	32144420	7612	26.25	4200	4340	4200	5460	2940	4200	4222.86	0.77	-239	4253	4226	4198	4171	4143	4212	4157	176	1260	1000	2680	5	1	17032351	720	-11.62	0.70	12	0.04	-364.00	6012.00	7440	20231208	-43.15	3900	20241114	8.46	6730	-37.15	20240105	3900	8.46	20241114	7440	-43.15	20231208	3900	8.46	20241114	2.23	N	000220	1000	176 억	131733	N	N	0	N	N
41	20241125	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	4200	0	3	0.00	58800	14	0.05	4200	4200	4200	5460	2940	4200	4200.00	0.77	-1	4253	4226	4198	4171	4143	4212	4157	176	1260	1000	2680	5	1	17032351	715	-11.54	0.70	12	0.00	-364.00	6012.00	7440	20231208	-43.55	3900	20241114	7.69	6730	-37.59	20240105	3900	7.69	20241114	7440	-43.55	20231208	3900	7.69	20241114	2.23	N	000220	1000	176 억	131733	N	N	0	N	N
42	20241122	160104	57	100.00	KOSPI		의약품	N	N	N	N	N	4200	-20	5	-0.47	121685280	28998	112.47	4210	4225	4170	5480	2955	4220	4196.32	0.79	-2300	4313	4266	4213	4166	4113	4240	4140	176	1260	1000	2700	5	1	17032351	715	-11.54	0.70	12	0.17	-364.00	6012.00	7440	20231208	-43.55	3900	20241114	7.69	6730	-37.59	20240105	3900	7.69	20241114	7440	-43.55	20231208	3900	7.69	20241114	2.22	N	000220	1000	176 억	134098	N	N	0	N	N
43	20241122	150104	57	100.00	KOSPI		의약품	N	N	N	N	N	4175	-45	5	-1.07	109722845	26147	101.41	4210	4225	4170	5480	2955	4220	4196.38	0.79	-1685	4313	4266	4213	4166	4113	4240	4140	176	1260	1000	2700	5	1	17032351	711	-11.47	0.69	12	0.15	-364.00	6012.00	7440	20231208	-43.88	3900	20241114	7.05	6730	-37.96	20240105	3900	7.05	20241114	7440	-43.88	20231208	3900	7.05	20241114	2.22	N	000220	1000	176 억	134098	N	N	0	N	N
44	20241122	140103	57	100.00	KOSPI		의약품	N	N	N	N	N	4185	-35	5	-0.83	80254815	19095	74.06	4210	4225	4180	5480	2955	4220	4202.92	0.79	-1401	4313	4266	4213	4166	4113	4240	4140	176	1260	1000	2700	5	1	17032351	713	-11.50	0.70	12	0.11	-364.00	6012.00	7440	20231208	-43.75	3900	20241114	7.31	6730	-37.82	20240105	3900	7.31	20241114	7440	-43.75	20231208	3900	7.31	20241114	2.22	N	000220	1000	176 억	134098	N	N	0	N	N
45	20241122	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	4185	-35	5	-0.83	69471105	16518	64.06	4210	4225	4180	5480	2955	4220	4205.78	0.79	-1383	4313	4266	4213	4166	4113	4240	4140	176	1260	1000	2700	5	1	17032351	713	-11.50	0.70	12	0.10	-364.00	6012.00	7440	20231208	-43.75	3900	20241114	7.31	6730	-37.82	20240105	3900	7.31	20241114	7440	-43.75	20231208	3900	7.31	20241114	2.22	N	000220	1000	176 억	134098	N	N	0	N	N
46	20241122	120103	57	100.00	KOSPI		의약품	N	N	N	N	N	4205	-15	5	-0.36	52906145	12567	48.74	4210	4225	4195	5480	2955	4220	4209.93	0.79	-1059	4313	4266	4213	4166	4113	4240	4140	176	1260	1000	2700	5	1	17032351	716	-11.55	0.70	12	0.07	-364.00	6012.00	7440	20231208	-43.48	3900	20241114	7.82	6730	-37.52	20240105	3900	7.82	20241114	7440	-43.48	20231208	3900	7.82	20241114	2.22	N	000220	1000	176 억	134098	N	N	0	N	N
47	20241122	110104	57	100.00	KOSPI		의약품	N	N	N	N	N	4215	-5	5	-0.12	39026950	9268	35.94	4210	4225	4195	5480	2955	4220	4210.94	0.79	295	4313	4266	4213	4166	4113	4240	4140	176	1260	1000	2700	5	1	17032351	718	-11.58	0.70	12	0.05	-364.00	6012.00	7440	20231208	-43.35	3900	20241114	8.08	6730	-37.37	20240105	3900	8.08	20241114	7440	-43.35	20231208	3900	8.08	20241114	2.22	N	000220	1000	176 억	134098	N	N	0	N	N
48	20241122	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	4220	0	3	0.00	33589715	7976	30.93	4210	4225	4195	5480	2955	4220	4211.35	0.79	790	4313	4266	4213	4166	4113	4240	4140	176	1260	1000	2700	5	1	17032351	719	-11.59	0.70	12	0.05	-364.00	6012.00	7440	20231208	-43.28	3900	20241114	8.21	6730	-37.30	20240105	3900	8.21	20241114	7440	-43.28	20231208	3900	8.21	20241114	2.22	N	000220	1000	176 억	134098	N	N	0	N	N
49	20241122	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	4215	-5	5	-0.12	665195	158	0.61	4210	4215	4210	5480	2955	4220	4210.09	0.79	-23	4313	4266	4213	4166	4113	4240	4140	176	1260	1000	2700	5	1	17032351	718	-11.58	0.70	12	0.00	-364.00	6012.00	7440	20231208	-43.35	3900	20241114	8.08	6730	-37.37	20240105	3900	8.08	20241114	7440	-43.35	20231208	3900	8.08	20241114	2.22	N	000220	1000	176 억	134098	N	N	0	N	N
50	20241121	160103	57	100.00	KOSPI		의약품	N	N	N	N	N	4220	0	3	0.00	106141865	25246	102.67	4230	4260	4160	5480	2955	4220	4204.29	0.81	-3670	4286	4252	4221	4187	4156	4252	4187	176	1260	1000	2700	5	1	17032351	719	-11.59	0.70	12	0.15	-364.00	6012.00	7440	20231208	-43.28	3900	20241114	8.21	6730	-37.30	20240105	3900	8.21	20241114	7440	-43.28	20231208	3900	8.21	20241114	2.20	N	000220	1000	176 억	137493	N	N	2	N	N
51	20241121	150103	57	100.00	KOSPI		의약품	N	N	N	N	N	4220	0	3	0.00	102209235	24311	98.87	4230	4260	4160	5480	2955	4220	4204.24	0.81	-3579	4286	4252	4221	4187	4156	4252	4187	176	1260	1000	2700	5	1	17032351	719	-11.59	0.70	12	0.14	-364.00	6012.00	7440	20231208	-43.28	3900	20241114	8.21	6730	-37.30	20240105	3900	8.21	20241114	7440	-43.28	20231208	3900	8.21	20241114	2.20	N	000220	1000	176 억	137493	N	N	2	N	N
52	20241121	140103	57	100.00	KOSPI		의약품	N	N	N	N	N	4205	-15	5	-0.36	100412840	23883	97.12	4230	4260	4160	5480	2955	4220	4204.36	0.81	-3579	4286	4252	4221	4187	4156	4252	4187	176	1260	1000	2700	5	1	17032351	716	-11.55	0.70	12	0.14	-364.00	6012.00	7440	20231208	-43.48	3900	20241114	7.82	6730	-37.52	20240105	3900	7.82	20241114	7440	-43.48	20231208	3900	7.82	20241114	2.20	N	000220	1000	176 억	137493	N	N	2	N	N
53	20241121	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	4220	0	3	0.00	90340575	21501	87.44	4230	4260	4160	5480	2955	4220	4201.69	0.81	-2860	4286	4252	4221	4187	4156	4252	4187	176	1260	1000	2700	5	1	17032351	719	-11.59	0.70	12	0.13	-364.00	6012.00	7440	20231208	-43.28	3900	20241114	8.21	6730	-37.30	20240105	3900	8.21	20241114	7440	-43.28	20231208	3900	8.21	20241114	2.20	N	000220	1000	176 억	137493	N	N	2	N	N
54	20241121	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	4205	-15	5	-0.36	63964705	15231	61.94	4230	4260	4160	5480	2955	4220	4199.64	0.81	-4108	4286	4252	4221	4187	4156	4252	4187	176	1260	1000	2700	5	1	17032351	716	-11.55	0.70	12	0.09	-364.00	6012.00	7440	20231208	-43.48	3900	20241114	7.82	6730	-37.52	20240105	3900	7.82	20241114	7440	-43.48	20231208	3900	7.82	20241114	2.20	N	000220	1000	176 억	137493	N	N	2	N	N
55	20241121	110104	57	100.00	KOSPI		의약품	N	N	N	N	N	4200	-20	5	-0.47	28600800	6847	27.84	4230	4230	4160	5480	2955	4220	4177.13	0.81	-1455	4286	4252	4221	4187	4156	4252	4187	176	1260	1000	2700	5	1	17032351	715	-11.54	0.70	12	0.04	-364.00	6012.00	7440	20231208	-43.55	3900	20241114	7.69	6730	-37.59	20240105	3900	7.69	20241114	7440	-43.55	20231208	3900	7.69	20241114	2.20	N	000220	1000	176 억	137493	N	N	2	N	N
56	20241121	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	4195	-25	5	-0.59	25164240	6027	24.51	4230	4230	4160	5480	2955	4220	4175.25	0.81	-1411	4286	4252	4221	4187	4156	4252	4187	176	1260	1000	2700	5	1	17032351	715	-11.52	0.70	12	0.04	-364.00	6012.00	7440	20231208	-43.62	3900	20241114	7.56	6730	-37.67	20240105	3900	7.56	20241114	7440	-43.62	20231208	3900	7.56	20241114	2.20	N	000220	1000	176 억	137493	N	N	2	N	N
57	20241121	090103	57	100.00	KOSPI		의약품	N	N	N	N	N	4215	-5	5	-0.12	105525	25	0.10	4230	4230	4215	5480	2955	4220	4221.00	0.81	-16	4286	4252	4221	4187	4156	4252	4187	176	1260	1000	2700	5	1	17032351	718	-11.58	0.70	12	0.00	-364.00	6012.00	7440	20231208	-43.35	3900	20241114	8.08	6730	-37.37	20240105	3900	8.08	20241114	7440	-43.35	20231208	3900	8.08	20241114	2.20	N	000220	1000	176 억	137493	N	N	2	N	N
58	20241120	160103	57	100.00	KOSPI		의약품	N	N	N	N	N	4220	-30	5	-0.71	103410895	24547	127.52	4220	4255	4190	5520	2975	4250	4212.77	0.84	-1431	4296	4272	4246	4222	4196	4285	4235	176	1270	1000	2720	5	1	17032351	719	-11.59	0.70	12	0.14	-364.00	6012.00	7440	20231208	-43.28	3900	20241114	8.21	6730	-37.30	20240105	3900	8.21	20241114	7440	-43.28	20231208	3900	8.21	20241114	2.21	N	000220	1000	176 억	142403	N	N	2	N	N
59	20241120	150104	57	100.00	KOSPI		의약품	N	N	N	N	N	4200	-50	5	-1.18	96712450	22956	119.25	4220	4255	4190	5520	2975	4250	4212.95	0.84	-880	4296	4272	4246	4222	4196	4285	4235	176	1270	1000	2720	5	1	17032351	715	-11.54	0.70	12	0.13	-364.00	6012.00	7440	20231208	-43.55	3900	20241114	7.69	6730	-37.59	20240105	3900	7.69	20241114	7440	-43.55	20231208	3900	7.69	20241114	2.21	N	000220	1000	176 억	142403	N	N	0	N	N
60	20241120	140104	57	100.00	KOSPI		의약품	N	N	N	N	N	4230	-20	5	-0.47	60506375	14341	74.50	4220	4255	4195	5520	2975	4250	4219.12	0.84	-808	4296	4272	4246	4222	4196	4285	4235	176	1270	1000	2720	5	1	17032351	720	-11.62	0.70	12	0.08	-364.00	6012.00	7440	20231208	-43.15	3900	20241114	8.46	6730	-37.15	20240105	3900	8.46	20241114	7440	-43.15	20231208	3900	8.46	20241114	2.21	N	000220	1000	176 억	142403	N	N	0	N	N
61	20241120	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	4220	-30	5	-0.71	59720095	14155	73.53	4220	4255	4195	5520	2975	4250	4219.01	0.84	-806	4296	4272	4246	4222	4196	4285	4235	176	1270	1000	2720	5	1	17032351	719	-11.59	0.70	12	0.08	-364.00	6012.00	7440	20231208	-43.28	3900	20241114	8.21	6730	-37.30	20240105	3900	8.21	20241114	7440	-43.28	20231208	3900	8.21	20241114	2.21	N	000220	1000	176 억	142403	N	N	0	N	N
62	20241120	120103	57	100.00	KOSPI		의약품	N	N	N	N	N	4240	-10	5	-0.24	56928425	13494	70.10	4220	4255	4195	5520	2975	4250	4218.80	0.84	-738	4296	4272	4246	4222	4196	4285	4235	176	1270	1000	2720	5	1	17032351	722	-11.65	0.71	12	0.08	-364.00	6012.00	7440	20231208	-43.01	3900	20241114	8.72	6730	-37.00	20240105	3900	8.72	20241114	7440	-43.01	20231208	3900	8.72	20241114	2.21	N	000220	1000	176 억	142403	N	N	0	N	N
63	20241120	110104	57	100.00	KOSPI		의약품	N	N	N	N	N	4200	-50	5	-1.18	40473665	9600	49.87	4220	4245	4195	5520	2975	4250	4216.01	0.84	-351	4296	4272	4246	4222	4196	4285	4235	176	1270	1000	2720	5	1	17032351	715	-11.54	0.70	12	0.06	-364.00	6012.00	7440	20231208	-43.55	3900	20241114	7.69	6730	-37.59	20240105	3900	7.69	20241114	7440	-43.55	20231208	3900	7.69	20241114	2.21	N	000220	1000	176 억	142403	N	N	0	N	N
64	20241120	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	4205	-45	5	-1.06	30097630	7135	37.06	4220	4245	4195	5520	2975	4250	4218.31	0.84	-232	4296	4272	4246	4222	4196	4285	4235	176	1270	1000	2720	5	1	17032351	716	-11.55	0.70	12	0.04	-364.00	6012.00	7440	20231208	-43.48	3900	20241114	7.82	6730	-37.52	20240105	3900	7.82	20241114	7440	-43.48	20231208	3900	7.82	20241114	2.21	N	000220	1000	176 억	142403	N	N	0	N	N
65	20241120	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	4235	-15	5	-0.35	2855170	677	3.52	4220	4235	4215	5520	2975	4250	4217.39	0.84	0	4296	4272	4246	4222	4196	4285	4235	176	1270	1000	2720	5	1	17032351	721	-11.63	0.70	12	0.00	-364.00	6012.00	7440	20231208	-43.08	3900	20241114	8.59	6730	-37.07	20240105	3900	8.59	20241114	7440	-43.08	20231208	3900	8.59	20241114	2.21	N	000220	1000	176 억	142403	N	N	0	N	N
66	20241119	160104	57	100.00	KOSPI		의약품	N	N	N	N	N	4250	15	2	0.35	80092850	18896	34.01	4220	4270	4220	5500	2965	4235	4238.58	0.84	239	4368	4301	4228	4161	4088	4335	4195	176	1265	1000	2710	5	1	17032351	724	-11.68	0.71	12	0.11	-364.00	6012.00	7440	20231208	-42.88	3900	20241114	8.97	6730	-36.85	20240105	3900	8.97	20241114	7440	-42.88	20231208	3900	8.97	20241114	2.22	N	000220	1000	176 억	142729	N	N	4	N	N
67	20241119	150104	57	100.00	KOSPI		의약품	N	N	N	N	N	4250	15	2	0.35	70470185	16631	29.93	4220	4270	4220	5500	2965	4235	4237.28	0.84	385	4368	4301	4228	4161	4088	4335	4195	176	1265	1000	2710	5	1	17032351	724	-11.68	0.71	12	0.10	-364.00	6012.00	7440	20231208	-42.88	3900	20241114	8.97	6730	-36.85	20240105	3900	8.97	20241114	7440	-42.88	20231208	3900	8.97	20241114	2.22	N	000220	1000	176 억	142729	N	N	4	N	N
68	20241119	140103	57	100.00	KOSPI		의약품	N	N	N	N	N	4245	10	2	0.24	66257655	15639	28.15	4220	4270	4220	5500	2965	4235	4236.69	0.84	792	4368	4301	4228	4161	4088	4335	4195	176	1265	1000	2710	5	1	17032351	723	-11.66	0.71	12	0.09	-364.00	6012.00	7440	20231208	-42.94	3900	20241114	8.85	6730	-36.92	20240105	3900	8.85	20241114	7440	-42.94	20231208	3900	8.85	20241114	2.22	N	000220	1000	176 억	142729	N	N	4	N	N
69	20241119	130103	57	100.00	KOSPI		의약품	N	N	N	N	N	4250	15	2	0.35	65158510	15380	27.68	4220	4270	4220	5500	2965	4235	4236.58	0.84	965	4368	4301	4228	4161	4088	4335	4195	176	1265	1000	2710	5	1	17032351	724	-11.68	0.71	12	0.09	-364.00	6012.00	7440	20231208	-42.88	3900	20241114	8.97	6730	-36.85	20240105	3900	8.97	20241114	7440	-42.88	20231208	3900	8.97	20241114	2.22	N	000220	1000	176 억	142729	N	N	4	N	N
70	20241119	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	4240	5	2	0.12	50476880	11917	21.45	4220	4270	4220	5500	2965	4235	4235.70	0.84	1222	4368	4301	4228	4161	4088	4335	4195	176	1265	1000	2710	5	1	17032351	722	-11.65	0.71	12	0.07	-364.00	6012.00	7440	20231208	-43.01	3900	20241114	8.72	6730	-37.00	20240105	3900	8.72	20241114	7440	-43.01	20231208	3900	8.72	20241114	2.22	N	000220	1000	176 억	142729	N	N	4	N	N
71	20241119	110104	57	100.00	KOSPI		의약품	N	N	N	N	N	4255	20	2	0.47	38148845	9011	16.22	4220	4270	4220	5500	2965	4235	4233.58	0.84	1843	4368	4301	4228	4161	4088	4335	4195	176	1265	1000	2710	5	1	17032351	725	-11.69	0.71	12	0.05	-364.00	6012.00	7440	20231208	-42.81	3900	20241114	9.10	6730	-36.78	20240105	3900	9.10	20241114	7440	-42.81	20231208	3900	9.10	20241114	2.22	N	000220	1000	176 억	142729	N	N	4	N	N
72	20241119	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	4240	5	2	0.12	32827305	7758	13.96	4220	4270	4220	5500	2965	4235	4231.41	0.84	2162	4368	4301	4228	4161	4088	4335	4195	176	1265	1000	2710	5	1	17032351	722	-11.65	0.71	12	0.05	-364.00	6012.00	7440	20231208	-43.01	3900	20241114	8.72	6730	-37.00	20240105	3900	8.72	20241114	7440	-43.01	20231208	3900	8.72	20241114	2.22	N	000220	1000	176 억	142729	N	N	4	N	N
73	20241119	090103	57	100.00	KOSPI		의약품	N	N	N	N	N	4250	15	2	0.35	17952435	4250	7.65	4220	4250	4220	5500	2965	4235	4224.08	0.84	1820	4368	4301	4228	4161	4088	4335	4195	176	1265	1000	2710	5	1	17032351	724	-11.68	0.71	12	0.02	-364.00	6012.00	7440	20231208	-42.88	3900	20241114	8.97	6730	-36.85	20240105	3900	8.97	20241114	7440	-42.88	20231208	3900	8.97	20241114	2.22	N	000220	1000	176 억	142729	N	N	4	N	N
74	20241118	160104	57	100.00	KOSPI		의약품	N	N	N	N	N	4235	75	2	1.80	235499490	55539	96.44	4160	4295	4155	5400	2915	4160	4240.33	0.83	2958	4333	4246	4113	4026	3893	4290	4070	176	1240	1000	2660	5	1	17032351	721	-11.63	0.70	12	0.33	-364.00	6012.00	7440	20231208	-43.08	3900	20241114	8.59	6730	-37.07	20240105	3900	8.59	20241114	7440	-43.08	20231208	3900	8.59	20241114	2.26	N	000220	1000	176 억	140562	N	N	4	N	N
75	20241118	150103	57	100.00	KOSPI		의약품	N	N	N	N	N	4235	75	2	1.80	220109705	51904	90.13	4160	4295	4155	5400	2915	4160	4240.71	0.83	2861	4333	4246	4113	4026	3893	4290	4070	176	1240	1000	2660	5	1	17032351	721	-11.63	0.70	12	0.30	-364.00	6012.00	7440	20231208	-43.08	3900	20241114	8.59	6730	-37.07	20240105	3900	8.59	20241114	7440	-43.08	20231208	3900	8.59	20241114	2.26	N	000220	1000	176 억	140562	N	N	0	N	N
76	20241118	140103	57	100.00	KOSPI		의약품	N	N	N	N	N	4245	85	2	2.04	215905280	50912	88.41	4160	4295	4155	5400	2915	4160	4240.75	0.83	3099	4333	4246	4113	4026	3893	4290	4070	176	1240	1000	2660	5	1	17032351	723	-11.66	0.71	12	0.30	-364.00	6012.00	7440	20231208	-42.94	3900	20241114	8.85	6730	-36.92	20240105	3900	8.85	20241114	7440	-42.94	20231208	3900	8.85	20241114	2.26	N	000220	1000	176 억	140562	N	N	0	N	N
77	20241118	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	4240	80	2	1.92	187765060	44264	76.86	4160	4295	4155	5400	2915	4160	4241.94	0.83	2767	4333	4246	4113	4026	3893	4290	4070	176	1240	1000	2660	5	1	17032351	722	-11.65	0.71	12	0.26	-364.00	6012.00	7440	20231208	-43.01	3900	20241114	8.72	6730	-37.00	20240105	3900	8.72	20241114	7440	-43.01	20231208	3900	8.72	20241114	2.26	N	000220	1000	176 억	140562	N	N	0	N	N
78	20241118	120103	57	100.00	KOSPI		의약품	N	N	N	N	N	4260	100	2	2.40	165571480	39018	67.75	4160	4295	4155	5400	2915	4160	4243.46	0.83	2987	4333	4246	4113	4026	3893	4290	4070	176	1240	1000	2660	5	1	17032351	726	-11.70	0.71	12	0.23	-364.00	6012.00	7440	20231208	-42.74	3900	20241114	9.23	6730	-36.70	20240105	3900	9.23	20241114	7440	-42.74	20231208	3900	9.23	20241114	2.26	N	000220	1000	176 억	140562	N	N	0	N	N
79	20241118	110103	57	100.00	KOSPI		의약품	N	N	N	N	N	4245	85	2	2.04	152858235	36031	62.57	4160	4295	4155	5400	2915	4160	4242.41	0.83	2777	4333	4246	4113	4026	3893	4290	4070	176	1240	1000	2660	5	1	17032351	723	-11.66	0.71	12	0.21	-364.00	6012.00	7440	20231208	-42.94	3900	20241114	8.85	6730	-36.92	20240105	3900	8.85	20241114	7440	-42.94	20231208	3900	8.85	20241114	2.26	N	000220	1000	176 억	140562	N	N	0	N	N
80	20241118	100103	57	100.00	KOSPI		의약품	N	N	N	N	N	4280	120	2	2.88	126367865	29826	51.79	4160	4285	4155	5400	2915	4160	4236.84	0.83	2729	4333	4246	4113	4026	3893	4290	4070	176	1240	1000	2660	5	1	17032351	729	-11.76	0.71	12	0.18	-364.00	6012.00	7440	20231208	-42.47	3900	20241114	9.74	6730	-36.40	20240105	3900	9.74	20241114	7440	-42.47	20231208	3900	9.74	20241114	2.26	N	000220	1000	176 억	140562	N	N	0	N	N
81	20241118	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	4155	-5	5	-0.12	2308710	555	0.96	4160	4160	4155	5400	2915	4160	4159.84	0.83	-472	4333	4246	4113	4026	3893	4290	4070	176	1240	1000	2660	5	1	17032351	708	-11.41	0.69	12	0.00	-364.00	6012.00	7440	20231208	-44.15	3900	20241114	6.54	6730	-38.26	20240105	3900	6.54	20241114	7440	-44.15	20231208	3900	6.54	20241114	2.26	N	000220	1000	176 억	140562	N	N	0	N	N
82	20241115	160103	57	100.00	KOSPI		의약품	N	N	N	N	N	4160	140	2	3.48	233743460	57409	63.02	4005	4200	3980	5220	2815	4020	4071.54	0.80	3686	4206	4112	4006	3912	3806	4160	3960	176	1200	1000	2570	5	1	17032351	709	-11.43	0.69	12	0.34	-364.00	6012.00	7440	20231208	-44.09	3900	20241114	6.67	6730	-38.19	20240105	3900	6.67	20241114	7440	-44.09	20231208	3900	6.67	20241114	2.31	N	000220	1000	176 억	135718	N	N	0	N	N
83	20241115	150104	57	100.00	KOSPI		의약품	N	N	N	N	N	4145	125	2	3.11	223079485	54842	60.20	4005	4200	3980	5220	2815	4020	4067.68	0.80	4079	4206	4112	4006	3912	3806	4160	3960	176	1200	1000	2570	5	1	17032351	706	-11.39	0.69	12	0.32	-364.00	6012.00	7440	20231208	-44.29	3900	20241114	6.28	6730	-38.41	20240105	3900	6.28	20241114	7440	-44.29	20231208	3900	6.28	20241114	2.31	N	000220	1000	176 억	135718	N	N	0	N	N
84	20241115	140104	57	100.00	KOSPI		의약품	N	N	N	N	N	4170	150	2	3.73	196045675	48359	53.08	4005	4190	3980	5220	2815	4020	4053.96	0.80	2804	4206	4112	4006	3912	3806	4160	3960	176	1200	1000	2570	5	1	17032351	710	-11.46	0.69	12	0.28	-364.00	6012.00	7440	20231208	-43.95	3900	20241114	6.92	6730	-38.04	20240105	3900	6.92	20241114	7440	-43.95	20231208	3900	6.92	20241114	2.31	N	000220	1000	176 억	135718	N	N	0	N	N
85	20241115	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	4085	65	2	1.62	135447285	33686	36.98	4005	4110	3980	5220	2815	4020	4020.88	0.80	50	4206	4112	4006	3912	3806	4160	3960	176	1200	1000	2570	5	1	17032351	696	-11.22	0.68	12	0.20	-364.00	6012.00	7440	20231208	-45.09	3900	20241114	4.74	6730	-39.30	20240105	3900	4.74	20241114	7440	-45.09	20231208	3900	4.74	20241114	2.31	N	000220	1000	176 억	135718	N	N	0	N	N
86	20241115	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	4035	15	2	0.37	98331060	24591	26.99	4005	4045	3980	5220	2815	4020	3998.66	0.80	-821	4206	4112	4006	3912	3806	4160	3960	176	1200	1000	2570	5	1	17032351	687	-11.09	0.67	12	0.14	-364.00	6012.00	7440	20231208	-45.77	3900	20241114	3.46	6730	-40.04	20240105	3900	3.46	20241114	7440	-45.77	20231208	3900	3.46	20241114	2.31	N	000220	1000	176 억	135718	N	N	0	N	N
87	20241115	110103	57	100.00	KOSPI		의약품	N	N	N	N	N	4020	0	3	0.00	93277565	23336	25.61	4005	4025	3980	5220	2815	4020	3997.15	0.80	-1285	4206	4112	4006	3912	3806	4160	3960	176	1200	1000	2570	5	1	17032351	685	-11.04	0.67	12	0.14	-364.00	6012.00	7440	20231208	-45.97	3900	20241114	3.08	6730	-40.27	20240105	3900	3.08	20241114	7440	-45.97	20231208	3900	3.08	20241114	2.31	N	000220	1000	176 억	135718	N	N	0	N	N
88	20241115	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	4005	-15	5	-0.37	36291250	9070	9.96	4005	4025	3980	5220	2815	4020	4001.24	0.80	-2647	4206	4112	4006	3912	3806	4160	3960	176	1200	1000	2570	5	1	17032351	682	-11.00	0.67	12	0.05	-364.00	6012.00	7440	20231208	-46.17	3900	20241114	2.69	6730	-40.49	20240105	3900	2.69	20241114	7440	-46.17	20231208	3900	2.69	20241114	2.31	N	000220	1000	176 억	135718	N	N	0	N	N
89	20241115	090116	57	100.00	KOSPI		의약품	N	N	N	N	N	4025	5	2	0.12	2891730	722	0.79	4005	4025	4005	5220	2815	4020	4005.17	0.80	82	4206	4112	4006	3912	3806	4160	3960	176	1200	1000	2570	5	1	17032351	686	-11.06	0.67	12	0.00	-364.00	6012.00	7440	20231208	-45.90	3900	20241114	3.21	6730	-40.19	20240105	3900	3.21	20241114	7440	-45.90	20231208	3900	3.21	20241114	2.31	N	000220	1000	176 억	135718	N	N	0	N	N
90	20241114	160103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4025	110	2	2.81	354753235	89023	146.75	3915	4100	3900	5080	2745	3915	3984.96	0.77	5969	4088	4001	3958	3871	3828	3980	3850	176	1165	1000	2500	5	1	17032351	686	-11.06	0.67	12	0.52	-364.00	6012.00	7440	20231208	-45.90	3900	20241114	3.21	6730	-40.19	20240105	3900	3.21	20241114	7440	-45.90	20231208	3900	3.21	20241114	2.38	N	000220	1000	176 억	130531	N	N	0	N	N
91	20241114	150104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4040	125	2	3.19	323337155	81215	133.88	3915	4100	3900	5080	2745	3915	3981.25	0.77	4690	4088	4001	3958	3871	3828	3980	3850	176	1165	1000	2500	5	1	17032351	688	-11.10	0.67	12	0.48	-364.00	6012.00	7440	20231208	-45.70	3900	20241114	3.59	6730	-39.97	20240105	3900	3.59	20241114	7440	-45.70	20231208	3900	3.59	20241114	2.38	N	000220	1000	176 억	130531	N	N	0	N	N
92	20241114	140104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4010	95	2	2.43	263055180	66262	109.23	3915	4100	3900	5080	2745	3915	3969.93	0.77	4393	4088	4001	3958	3871	3828	3980	3850	176	1165	1000	2500	5	1	17032351	683	-11.02	0.67	12	0.39	-364.00	6012.00	7440	20231208	-46.10	3900	20241114	2.82	6730	-40.42	20240105	3900	2.82	20241114	7440	-46.10	20231208	3900	2.82	20241114	2.38	N	000220	1000	176 억	130531	N	N	0	N	N
93	20241114	130104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3950	35	2	0.89	171549445	43410	71.56	3915	4100	3900	5080	2745	3915	3951.84	0.77	6094	4088	4001	3958	3871	3828	3980	3850	176	1165	1000	2500	5	1	17032351	673	-10.85	0.66	12	0.25	-364.00	6012.00	7440	20231208	-46.91	3900	20241114	1.28	6730	-41.31	20240105	3900	1.28	20241114	7440	-46.91	20231208	3900	1.28	20241114	2.38	N	000220	1000	176 억	130531	N	N	0	N	N
94	20241114	120104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3925	10	2	0.26	156227975	39525	65.16	3915	4100	3900	5080	2745	3915	3952.64	0.77	6718	4088	4001	3958	3871	3828	3980	3850	176	1165	1000	2500	5	1	17032351	669	-10.78	0.65	12	0.23	-364.00	6012.00	7440	20231208	-47.24	3900	20241114	0.64	6730	-41.68	20240105	3900	0.64	20241114	7440	-47.24	20231208	3900	0.64	20241114	2.38	N	000220	1000	176 억	130531	N	N	0	N	N
95	20241114	110104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3965	50	2	1.28	66808330	16940	27.93	3915	3990	3915	5080	2745	3915	3943.82	0.77	6481	4088	4001	3958	3871	3828	3980	3850	176	1165	1000	2500	5	1	17032351	675	-10.89	0.66	12	0.10	-364.00	6012.00	7440	20231208	-46.71	3915	20241114	1.28	6730	-41.08	20240105	3915	1.28	20241114	7440	-46.71	20231208	3915	1.28	20241114	2.38	N	000220	1000	176 억	130531	N	N	0	N	N
96	20241114	100103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3920	5	2	0.13	19426255	4962	8.18	3915	3920	3915	5080	2745	3915	3915.01	0.77	524	4088	4001	3958	3871	3828	3980	3850	176	1165	1000	2500	5	1	17032351	668	-10.77	0.65	12	0.03	-364.00	6012.00	7440	20231208	-47.31	3915	20241114	0.13	6730	-41.75	20240105	3915	0.13	20241114	7440	-47.31	20231208	3915	0.13	20241114	2.38	N	000220	1000	176 억	130531	N	N	0	N	N
97	20241114	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	3915	0	3	0.00	0	0	0.00	0	0	0	5080	2745	3915	0.00	0.77	0	4088	4001	3958	3871	3828	3980	3850	176	1165	1000	2500	5	1	17032351	667	-10.76	0.65	12	0.00	-364.00	6012.00	7440	20231208	-47.38	3915	20241113	0.00	6730	-41.83	20240105	3915	0.00	20241113	7440	-47.38	20231208	3915	0.00	20241113	2.38	N	000220	1000	176 억	130531	N	N	0	N	N
98	20241112	160104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4010	-175	5	-4.18	645048305	159949	207.15	4175	4225	3995	5440	2930	4185	4032.84	0.88	-11396	4391	4287	4236	4132	4081	4262	4107	176	1255	1000	2670	5	1	17032351	683	-11.02	0.67	12	0.94	-364.00	6012.00	7440	20231208	-46.10	3995	20241112	0.38	6730	-40.42	20240105	3995	0.38	20241112	7440	-46.10	20231208	3995	0.38	20241112	2.30	N	000220	1000	176 억	150572	N	N	0	N	N
99	20241112	150104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4005	-180	5	-4.30	626031230	155203	201.00	4175	4225	3995	5440	2930	4185	4033.63	0.88	-11126	4391	4287	4236	4132	4081	4262	4107	176	1255	1000	2670	5	1	17032351	682	-11.00	0.67	12	0.91	-364.00	6012.00	7440	20231208	-46.17	3995	20241112	0.25	6730	-40.49	20240105	3995	0.25	20241112	7440	-46.17	20231208	3995	0.25	20241112	2.30	N	000220	1000	176 억	150572	N	N	0	N	N
100	20241112	140104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4010	-175	5	-4.18	603262950	149512	193.63	4175	4225	4000	5440	2930	4185	4034.88	0.88	-10291	4391	4287	4236	4132	4081	4262	4107	176	1255	1000	2670	5	1	17032351	683	-11.02	0.67	12	0.88	-364.00	6012.00	7440	20231208	-46.10	4000	20241112	0.25	6730	-40.42	20240105	4000	0.25	20241112	7440	-46.10	20231208	4000	0.25	20241112	2.30	N	000220	1000	176 억	150572	N	N	0	N	N
101	20241112	130103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4015	-170	5	-4.06	540376780	133819	173.31	4175	4225	4000	5440	2930	4185	4038.12	0.88	-8318	4391	4287	4236	4132	4081	4262	4107	176	1255	1000	2670	5	1	17032351	684	-11.03	0.67	12	0.79	-364.00	6012.00	7440	20231208	-46.03	4000	20241112	0.38	6730	-40.34	20240105	4000	0.38	20241112	7440	-46.03	20231208	4000	0.38	20241112	2.30	N	000220	1000	176 억	150572	N	N	0	N	N
102	20241112	120103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4020	-165	5	-3.94	474671845	117457	152.12	4175	4225	4000	5440	2930	4185	4041.24	0.88	-7003	4391	4287	4236	4132	4081	4262	4107	176	1255	1000	2670	5	1	17032351	685	-11.04	0.67	12	0.69	-364.00	6012.00	7440	20231208	-45.97	4000	20241112	0.50	6730	-40.27	20240105	4000	0.50	20241112	7440	-45.97	20231208	4000	0.50	20241112	2.30	N	000220	1000	176 억	150572	N	N	0	N	N
103	20241112	110103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4030	-155	5	-3.70	355778385	87878	113.81	4175	4225	4000	5440	2930	4185	4048.55	0.88	-7934	4391	4287	4236	4132	4081	4262	4107	176	1255	1000	2670	5	1	17032351	686	-11.07	0.67	12	0.52	-364.00	6012.00	7440	20231208	-45.83	4000	20241112	0.75	6730	-40.12	20240105	4000	0.75	20241112	7440	-45.83	20231208	4000	0.75	20241112	2.30	N	000220	1000	176 억	150572	N	N	0	N	N
104	20241112	100103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4020	-165	5	-3.94	281755060	69545	90.07	4175	4225	4000	5440	2930	4185	4051.41	0.88	-9035	4391	4287	4236	4132	4081	4262	4107	176	1255	1000	2670	5	1	17032351	685	-11.04	0.67	12	0.41	-364.00	6012.00	7440	20231208	-45.97	4000	20241112	0.50	6730	-40.27	20240105	4000	0.50	20241112	7440	-45.97	20231208	4000	0.50	20241112	2.30	N	000220	1000	176 억	150572	N	N	0	N	N
105	20241112	090103	57	100.00	KOSPI		의약품	N	N	N	N	N	4185	0	3	0.00	3523860	844	1.09	4175	4185	4175	5440	2930	4185	4175.19	0.88	-109	4391	4287	4236	4132	4081	4262	4107	176	1255	1000	2670	5	1	17032351	713	-11.50	0.70	12	0.00	-364.00	6012.00	7440	20231208	-43.75	4120	20240805	1.58	6730	-37.82	20240105	4120	1.58	20240805	7440	-43.75	20231208	4120	1.58	20240805	2.30	N	000220	1000	176 억	150572	N	N	0	N	N
106	20241111	160103	57	100.00	KOSPI		의약품	N	N	N	N	N	4185	-150	5	-3.46	324901740	76787	217.37	4340	4340	4185	5630	3035	4335	4231.55	0.96	-12419	4408	4371	4343	4306	4278	4357	4292	176	1295	1000	2770	5	1	17032351	713	-11.50	0.70	12	0.45	-364.00	6012.00	7440	20231208	-43.75	4120	20240805	1.58	6730	-37.82	20240105	4120	1.58	20240805	7440	-43.75	20231208	4120	1.58	20240805	2.41	N	000220	1000	176 억	164054	N	N	4	N	N
107	20241111	150104	57	100.00	KOSPI		의약품	N	N	N	N	N	4215	-120	5	-2.77	294314845	69487	196.71	4340	4340	4185	5630	3035	4335	4235.54	0.96	-11785	4408	4371	4343	4306	4278	4357	4292	176	1295	1000	2770	5	1	17032351	718	-11.58	0.70	12	0.41	-364.00	6012.00	7440	20231208	-43.35	4120	20240805	2.31	6730	-37.37	20240105	4120	2.31	20240805	7440	-43.35	20231208	4120	2.31	20240805	2.41	N	000220	1000	176 억	164054	N	N	4	N	N
108	20241111	140104	57	100.00	KOSPI		의약품	N	N	N	N	N	4200	-135	5	-3.11	252165265	59443	168.27	4340	4340	4195	5630	3035	4335	4242.14	0.96	-11326	4408	4371	4343	4306	4278	4357	4292	176	1295	1000	2770	5	1	17032351	715	-11.54	0.70	12	0.35	-364.00	6012.00	7440	20231208	-43.55	4120	20240805	1.94	6730	-37.59	20240105	4120	1.94	20240805	7440	-43.55	20231208	4120	1.94	20240805	2.41	N	000220	1000	176 억	164054	N	N	4	N	N
109	20241111	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	4220	-115	5	-2.65	171495755	40302	114.09	4340	4340	4210	5630	3035	4335	4255.27	0.96	-11593	4408	4371	4343	4306	4278	4357	4292	176	1295	1000	2770	5	1	17032351	719	-11.59	0.70	12	0.24	-364.00	6012.00	7440	20231208	-43.28	4120	20240805	2.43	6730	-37.30	20240105	4120	2.43	20240805	7440	-43.28	20231208	4120	2.43	20240805	2.41	N	000220	1000	176 억	164054	N	N	4	N	N
110	20241111	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	4250	-85	5	-1.96	124897450	29273	82.87	4340	4340	4245	5630	3035	4335	4266.64	0.96	-9827	4408	4371	4343	4306	4278	4357	4292	176	1295	1000	2770	5	1	17032351	724	-11.68	0.71	12	0.17	-364.00	6012.00	7440	20231208	-42.88	4120	20240805	3.16	6730	-36.85	20240105	4120	3.16	20240805	7440	-42.88	20231208	4120	3.16	20240805	2.41	N	000220	1000	176 억	164054	N	N	4	N	N
111	20241111	110103	57	100.00	KOSPI		의약품	N	N	N	N	N	4260	-75	5	-1.73	93603155	21913	62.03	4340	4340	4245	5630	3035	4335	4271.58	0.96	-9967	4408	4371	4343	4306	4278	4357	4292	176	1295	1000	2770	5	1	17032351	726	-11.70	0.71	12	0.13	-364.00	6012.00	7440	20231208	-42.74	4120	20240805	3.40	6730	-36.70	20240105	4120	3.40	20240805	7440	-42.74	20231208	4120	3.40	20240805	2.41	N	000220	1000	176 억	164054	N	N	4	N	N
112	20241111	100103	57	100.00	KOSPI		의약품	N	N	N	N	N	4255	-80	5	-1.85	78558685	18374	52.01	4340	4340	4245	5630	3035	4335	4275.54	0.96	-9936	4408	4371	4343	4306	4278	4357	4292	176	1295	1000	2770	5	1	17032351	725	-11.69	0.71	12	0.11	-364.00	6012.00	7440	20231208	-42.81	4120	20240805	3.28	6730	-36.78	20240105	4120	3.28	20240805	7440	-42.81	20231208	4120	3.28	20240805	2.41	N	000220	1000	176 억	164054	N	N	4	N	N
113	20241111	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	4335	0	3	0.00	1805100	416	1.18	4340	4340	4335	5630	3035	4335	4339.18	0.96	-48	4408	4371	4343	4306	4278	4357	4292	176	1295	1000	2770	5	1	17032351	738	-11.91	0.72	12	0.00	-364.00	6012.00	7440	20231208	-41.73	4120	20240805	5.22	6730	-35.59	20240105	4120	5.22	20240805	7440	-41.73	20231208	4120	5.22	20240805	2.41	N	000220	1000	176 억	164054	N	N	4	N	N
114	20241108	160103	57	100.00	KOSPI		의약품	N	N	N	N	N	4335	0	3	0.00	153037520	35221	60.55	4340	4380	4315	5630	3035	4335	4345.07	0.94	2397	4441	4387	4331	4277	4221	4360	4250	176	1295	1000	2770	5	1	17032351	738	-11.91	0.72	12	0.21	-364.00	6012.00	7440	20231208	-41.73	4120	20240805	5.22	6730	-35.59	20240105	4120	5.22	20240805	7440	-41.73	20231208	4120	5.22	20240805	2.41	N	000220	1000	176 억	160230	N	N	4	N	N
115	20241108	150104	57	100.00	KOSPI		의약품	N	N	N	N	N	4315	-20	5	-0.46	149425730	34385	59.12	4340	4380	4315	5630	3035	4335	4345.67	0.94	2400	4441	4387	4331	4277	4221	4360	4250	176	1295	1000	2770	5	1	17032351	735	-11.85	0.72	12	0.20	-364.00	6012.00	7440	20231208	-42.00	4120	20240805	4.73	6730	-35.88	20240105	4120	4.73	20240805	7440	-42.00	20231208	4120	4.73	20240805	2.41	N	000220	1000	176 억	160230	N	N	4	N	N
116	20241108	140104	57	100.00	KOSPI		의약품	N	N	N	N	N	4320	-15	5	-0.35	134303680	30882	53.09	4340	4380	4320	5630	3035	4335	4348.93	0.94	1127	4441	4387	4331	4277	4221	4360	4250	176	1295	1000	2770	5	1	17032351	736	-11.87	0.72	12	0.18	-364.00	6012.00	7440	20231208	-41.94	4120	20240805	4.85	6730	-35.81	20240105	4120	4.85	20240805	7440	-41.94	20231208	4120	4.85	20240805	2.41	N	000220	1000	176 억	160230	N	N	4	N	N
117	20241108	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	4350	15	2	0.35	116365995	26740	45.97	4340	4380	4330	5630	3035	4335	4351.76	0.94	1509	4441	4387	4331	4277	4221	4360	4250	176	1295	1000	2770	5	1	17032351	741	-11.95	0.72	12	0.16	-364.00	6012.00	7440	20231208	-41.53	4120	20240805	5.58	6730	-35.36	20240105	4120	5.58	20240805	7440	-41.53	20231208	4120	5.58	20240805	2.41	N	000220	1000	176 억	160230	N	N	4	N	N
118	20241108	120103	57	100.00	KOSPI		의약품	N	N	N	N	N	4355	20	2	0.46	82633415	18968	32.61	4340	4380	4335	5630	3035	4335	4356.46	0.94	693	4441	4387	4331	4277	4221	4360	4250	176	1295	1000	2770	5	1	17032351	742	-11.96	0.72	12	0.11	-364.00	6012.00	7440	20231208	-41.47	4120	20240805	5.70	6730	-35.29	20240105	4120	5.70	20240805	7440	-41.47	20231208	4120	5.70	20240805	2.41	N	000220	1000	176 억	160230	N	N	4	N	N
119	20241108	110103	57	100.00	KOSPI		의약품	N	N	N	N	N	4350	15	2	0.35	75583410	17346	29.82	4340	4380	4335	5630	3035	4335	4357.40	0.94	724	4441	4387	4331	4277	4221	4360	4250	176	1295	1000	2770	5	1	17032351	741	-11.95	0.72	12	0.10	-364.00	6012.00	7440	20231208	-41.53	4120	20240805	5.58	6730	-35.36	20240105	4120	5.58	20240805	7440	-41.53	20231208	4120	5.58	20240805	2.41	N	000220	1000	176 억	160230	N	N	4	N	N
120	20241108	100103	57	100.00	KOSPI		의약품	N	N	N	N	N	4360	25	2	0.58	67738700	15546	26.73	4340	4365	4335	5630	3035	4335	4357.31	0.94	464	4441	4387	4331	4277	4221	4360	4250	176	1295	1000	2770	5	1	17032351	743	-11.98	0.73	12	0.09	-364.00	6012.00	7440	20231208	-41.40	4120	20240805	5.83	6730	-35.22	20240105	4120	5.83	20240805	7440	-41.40	20231208	4120	5.83	20240805	2.41	N	000220	1000	176 억	160230	N	N	4	N	N
121	20241108	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	4340	5	2	0.12	112840	26	0.04	4340	4340	4340	5630	3035	4335	4340.00	0.94	-3	4441	4387	4331	4277	4221	4360	4250	176	1295	1000	2770	5	1	17032351	739	-11.92	0.72	12	0.00	-364.00	6012.00	7440	20231208	-41.67	4120	20240805	5.34	6730	-35.51	20240105	4120	5.34	20240805	7440	-41.67	20231208	4120	5.34	20240805	2.41	N	000220	1000	176 억	160230	N	N	4	N	N
122	20241107	160104	57	100.00	KOSPI		의약품	N	N	N	N	N	4335	-40	5	-0.91	251111885	58121	133.02	4375	4385	4275	5680	3065	4375	4320.45	0.94	-3357	4551	4462	4406	4317	4261	4435	4290	176	1305	1000	2800	5	1	17032351	738	-11.91	0.72	12	0.34	-364.00	6012.00	7440	20231208	-41.73	4120	20240805	5.22	6730	-35.59	20240105	4120	5.22	20240805	7440	-41.73	20231208	4120	5.22	20240805	2.40	N	000220	1000	176 억	159391	N	N	4	N	N
123	20241107	150103	57	100.00	KOSPI		의약품	N	N	N	N	N	4345	-30	5	-0.69	234722635	54342	124.37	4375	4385	4275	5680	3065	4375	4319.36	0.94	-2940	4551	4462	4406	4317	4261	4435	4290	176	1305	1000	2800	5	1	17032351	740	-11.94	0.72	12	0.32	-364.00	6012.00	7440	20231208	-41.60	4120	20240805	5.46	6730	-35.44	20240105	4120	5.46	20240805	7440	-41.60	20231208	4120	5.46	20240805	2.40	N	000220	1000	176 억	159391	N	N	5	N	N
124	20241107	140104	57	100.00	KOSPI		의약품	N	N	N	N	N	4345	-30	5	-0.69	224675340	52028	119.07	4375	4385	4275	5680	3065	4375	4318.35	0.94	-2568	4551	4462	4406	4317	4261	4435	4290	176	1305	1000	2800	5	1	17032351	740	-11.94	0.72	12	0.31	-364.00	6012.00	7440	20231208	-41.60	4120	20240805	5.46	6730	-35.44	20240105	4120	5.46	20240805	7440	-41.60	20231208	4120	5.46	20240805	2.40	N	000220	1000	176 억	159391	N	N	5	N	N
125	20241107	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	4345	-30	5	-0.69	220430135	51051	116.83	4375	4385	4275	5680	3065	4375	4317.84	0.94	-2509	4551	4462	4406	4317	4261	4435	4290	176	1305	1000	2800	5	1	17032351	740	-11.94	0.72	12	0.30	-364.00	6012.00	7440	20231208	-41.60	4120	20240805	5.46	6730	-35.44	20240105	4120	5.46	20240805	7440	-41.60	20231208	4120	5.46	20240805	2.40	N	000220	1000	176 억	159391	N	N	5	N	N
126	20241107	120103	57	100.00	KOSPI		의약품	N	N	N	N	N	4340	-35	5	-0.80	189368555	43910	100.49	4375	4385	4275	5680	3065	4375	4312.65	0.94	-2509	4551	4462	4406	4317	4261	4435	4290	176	1305	1000	2800	5	1	17032351	739	-11.92	0.72	12	0.26	-364.00	6012.00	7440	20231208	-41.67	4120	20240805	5.34	6730	-35.51	20240105	4120	5.34	20240805	7440	-41.67	20231208	4120	5.34	20240805	2.40	N	000220	1000	176 억	159391	N	N	5	N	N
127	20241107	110103	57	100.00	KOSPI		의약품	N	N	N	N	N	4305	-70	5	-1.60	160713635	37269	85.29	4375	4385	4275	5680	3065	4375	4312.26	0.94	-2611	4551	4462	4406	4317	4261	4435	4290	176	1305	1000	2800	5	1	17032351	733	-11.83	0.72	12	0.22	-364.00	6012.00	7440	20231208	-42.14	4120	20240805	4.49	6730	-36.03	20240105	4120	4.49	20240805	7440	-42.14	20231208	4120	4.49	20240805	2.40	N	000220	1000	176 억	159391	N	N	5	N	N
128	20241107	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	4285	-90	5	-2.06	142669360	33065	75.67	4375	4385	4275	5680	3065	4375	4314.82	0.94	-2606	4551	4462	4406	4317	4261	4435	4290	176	1305	1000	2800	5	1	17032351	730	-11.77	0.71	12	0.19	-364.00	6012.00	7440	20231208	-42.41	4120	20240805	4.00	6730	-36.33	20240105	4120	4.00	20240805	7440	-42.41	20231208	4120	4.00	20240805	2.40	N	000220	1000	176 억	159391	N	N	5	N	N
129	20241107	090103	57	100.00	KOSPI		의약품	N	N	N	N	N	4385	10	2	0.23	3850040	880	2.01	4375	4385	4375	5680	3065	4375	4375.05	0.94	6	4551	4462	4406	4317	4261	4435	4290	176	1305	1000	2800	5	1	17032351	747	-12.05	0.73	12	0.01	-364.00	6012.00	7440	20231208	-41.06	4120	20240805	6.43	6730	-34.84	20240105	4120	6.43	20240805	7440	-41.06	20231208	4120	6.43	20240805	2.40	N	000220	1000	176 억	159391	N	N	5	N	N
130	20241106	160104	57	100.00	KOSPI		의약품	N	N	N	N	N	4375	-40	5	-0.91	192351040	43692	294.46	4495	4495	4350	5730	3095	4415	4402.43	0.97	-6497	4475	4445	4410	4380	4345	4460	4395	176	1315	1000	2820	5	1	17032351	745	-12.02	0.73	12	0.26	-364.00	6012.00	7440	20231208	-41.20	4120	20240805	6.19	6730	-34.99	20240105	4120	6.19	20240805	7440	-41.20	20231208	4120	6.19	20240805	2.41	N	000220	1000	176 억	165413	N	N	5	N	N
131	20241106	150104	57	100.00	KOSPI		의약품	N	N	N	N	N	4380	-35	5	-0.79	186049095	42252	284.76	4495	4495	4350	5730	3095	4415	4403.32	0.97	-5882	4475	4445	4410	4380	4345	4460	4395	176	1315	1000	2820	5	1	17032351	746	-12.03	0.73	12	0.25	-364.00	6012.00	7440	20231208	-41.13	4120	20240805	6.31	6730	-34.92	20240105	4120	6.31	20240805	7440	-41.13	20231208	4120	6.31	20240805	2.41	N	000220	1000	176 억	165413	N	N	1	N	N
132	20241106	140104	57	100.00	KOSPI		의약품	N	N	N	N	N	4370	-45	5	-1.02	179902250	40844	275.27	4495	4495	4350	5730	3095	4415	4404.62	0.97	-5824	4475	4445	4410	4380	4345	4460	4395	176	1315	1000	2820	5	1	17032351	744	-12.01	0.73	12	0.24	-364.00	6012.00	7440	20231208	-41.26	4120	20240805	6.07	6730	-35.07	20240105	4120	6.07	20240805	7440	-41.26	20231208	4120	6.07	20240805	2.41	N	000220	1000	176 억	165413	N	N	1	N	N
133	20241106	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	4400	-15	5	-0.34	104498015	23600	159.05	4495	4495	4395	5730	3095	4415	4427.88	0.97	-4207	4475	4445	4410	4380	4345	4460	4395	176	1315	1000	2820	5	1	17032351	749	-12.09	0.73	12	0.14	-364.00	6012.00	7440	20231208	-40.86	4120	20240805	6.80	6730	-34.62	20240105	4120	6.80	20240805	7440	-40.86	20231208	4120	6.80	20240805	2.41	N	000220	1000	176 억	165413	N	N	1	N	N
134	20241106	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	4430	15	2	0.34	55262155	12454	83.93	4495	4495	4415	5730	3095	4415	4437.30	0.97	756	4475	4445	4410	4380	4345	4460	4395	176	1315	1000	2820	5	1	17032351	755	-12.17	0.74	12	0.07	-364.00	6012.00	7440	20231208	-40.46	4120	20240805	7.52	6730	-34.18	20240105	4120	7.52	20240805	7440	-40.46	20231208	4120	7.52	20240805	2.41	N	000220	1000	176 억	165413	N	N	1	N	N
135	20241106	110104	57	100.00	KOSPI		의약품	N	N	N	N	N	4440	25	2	0.57	51119330	11520	77.64	4495	4495	4415	5730	3095	4415	4437.44	0.97	1067	4475	4445	4410	4380	4345	4460	4395	176	1315	1000	2820	5	1	17032351	756	-12.20	0.74	12	0.07	-364.00	6012.00	7440	20231208	-40.32	4120	20240805	7.77	6730	-34.03	20240105	4120	7.77	20240805	7440	-40.32	20231208	4120	7.77	20240805	2.41	N	000220	1000	176 억	165413	N	N	1	N	N
136	20241106	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	4430	15	2	0.34	39553920	8917	60.10	4495	4495	4415	5730	3095	4415	4435.79	0.97	1108	4475	4445	4410	4380	4345	4460	4395	176	1315	1000	2820	5	1	17032351	755	-12.17	0.74	12	0.05	-364.00	6012.00	7440	20231208	-40.46	4120	20240805	7.52	6730	-34.18	20240105	4120	7.52	20240805	7440	-40.46	20231208	4120	7.52	20240805	2.41	N	000220	1000	176 억	165413	N	N	1	N	N
137	20241106	090103	57	100.00	KOSPI		의약품	N	N	N	N	N	4485	70	2	1.59	4392150	978	6.59	4495	4495	4415	5730	3095	4415	4490.95	0.97	0	4475	4445	4410	4380	4345	4460	4395	176	1315	1000	2820	5	1	17032351	764	-12.32	0.75	12	0.01	-364.00	6012.00	7440	20231208	-39.72	4120	20240805	8.86	6730	-33.36	20240105	4120	8.86	20240805	7440	-39.72	20231208	4120	8.86	20240805	2.41	N	000220	1000	176 억	165413	N	N	1	N	N
138	20241105	160104	57	100.00	KOSPI		의약품	N	N	N	N	N	4415	-15	5	-0.34	65467595	14837	52.64	4375	4440	4375	5750	3105	4430	4412.46	0.97	362	4493	4461	4408	4376	4323	4477	4392	176	1320	1000	2830	5	1	17032351	752	-12.13	0.73	12	0.09	-364.00	6012.00	7440	20231208	-40.66	4120	20240805	7.16	6730	-34.40	20240105	4120	7.16	20240805	7440	-40.66	20231208	4120	7.16	20240805	2.41	N	000220	1000	176 억	165105	N	N	1	N	N
139	20241105	150103	57	100.00	KOSPI		의약품	N	N	N	N	N	4415	-15	5	-0.34	61761905	13997	49.66	4375	4440	4375	5750	3105	4430	4412.51	0.97	859	4493	4461	4408	4376	4323	4477	4392	176	1320	1000	2830	5	1	17032351	752	-12.13	0.73	12	0.08	-364.00	6012.00	7440	20231208	-40.66	4120	20240805	7.16	6730	-34.40	20240105	4120	7.16	20240805	7440	-40.66	20231208	4120	7.16	20240805	2.41	N	000220	1000	176 억	165105	N	N	0	N	N
140	20241105	140103	57	100.00	KOSPI		의약품	N	N	N	N	N	4420	-10	5	-0.23	43422950	9841	34.92	4375	4440	4375	5750	3105	4430	4412.45	0.97	867	4493	4461	4408	4376	4323	4477	4392	176	1320	1000	2830	5	1	17032351	753	-12.14	0.74	12	0.06	-364.00	6012.00	7440	20231208	-40.59	4120	20240805	7.28	6730	-34.32	20240105	4120	7.28	20240805	7440	-40.59	20231208	4120	7.28	20240805	2.41	N	000220	1000	176 억	165105	N	N	0	N	N
141	20241105	130103	57	100.00	KOSPI		의약품	N	N	N	N	N	4430	0	3	0.00	42727990	9684	34.36	4375	4440	4375	5750	3105	4430	4412.23	0.97	991	4493	4461	4408	4376	4323	4477	4392	176	1320	1000	2830	5	1	17032351	755	-12.17	0.74	12	0.06	-364.00	6012.00	7440	20231208	-40.46	4120	20240805	7.52	6730	-34.18	20240105	4120	7.52	20240805	7440	-40.46	20231208	4120	7.52	20240805	2.41	N	000220	1000	176 억	165105	N	N	0	N	N
142	20241105	120103	57	100.00	KOSPI		의약품	N	N	N	N	N	4415	-15	5	-0.34	37141245	8419	29.87	4375	4440	4375	5750	3105	4430	4411.60	0.97	876	4493	4461	4408	4376	4323	4477	4392	176	1320	1000	2830	5	1	17032351	752	-12.13	0.73	12	0.05	-364.00	6012.00	7440	20231208	-40.66	4120	20240805	7.16	6730	-34.40	20240105	4120	7.16	20240805	7440	-40.66	20231208	4120	7.16	20240805	2.41	N	000220	1000	176 억	165105	N	N	0	N	N
143	20241105	110103	57	100.00	KOSPI		의약품	N	N	N	N	N	4415	-15	5	-0.34	32719825	7417	26.32	4375	4440	4375	5750	3105	4430	4411.46	0.97	854	4493	4461	4408	4376	4323	4477	4392	176	1320	1000	2830	5	1	17032351	752	-12.13	0.73	12	0.04	-364.00	6012.00	7440	20231208	-40.66	4120	20240805	7.16	6730	-34.40	20240105	4120	7.16	20240805	7440	-40.66	20231208	4120	7.16	20240805	2.41	N	000220	1000	176 억	165105	N	N	0	N	N
144	20241105	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	4420	-10	5	-0.23	26538065	6017	21.35	4375	4440	4375	5750	3105	4430	4410.51	0.97	976	4493	4461	4408	4376	4323	4477	4392	176	1320	1000	2830	5	1	17032351	753	-12.14	0.74	12	0.04	-364.00	6012.00	7440	20231208	-40.59	4120	20240805	7.28	6730	-34.32	20240105	4120	7.28	20240805	7440	-40.59	20231208	4120	7.28	20240805	2.41	N	000220	1000	176 억	165105	N	N	0	N	N
145	20241105	090103	57	100.00	KOSPI		의약품	N	N	N	N	N	4430	0	3	0.00	7043805	1610	5.71	4375	4430	4375	5750	3105	4430	4375.03	0.97	229	4493	4461	4408	4376	4323	4477	4392	176	1320	1000	2830	5	1	17032351	755	-12.17	0.74	12	0.01	-364.00	6012.00	7440	20231208	-40.46	4120	20240805	7.52	6730	-34.18	20240105	4120	7.52	20240805	7440	-40.46	20231208	4120	7.52	20240805	2.41	N	000220	1000	176 억	165105	N	N	0	N	N
146	20241104	160103	57	100.00	KOSPI		의약품	N	N	N	N	N	4430	45	2	1.03	122283405	27776	193.12	4400	4440	4355	5700	3070	4385	4402.48	0.96	1939	4458	4421	4388	4351	4318	4405	4335	176	1315	1000	2800	5	1	17032351	755	-12.17	0.74	12	0.16	-364.00	6012.00	7440	20231208	-40.46	4120	20240805	7.52	6730	-34.18	20240105	4120	7.52	20240805	7440	-40.46	20231208	4120	7.52	20240805	2.42	N	000220	1000	176 억	163182	N	N	0	N	N
147	20241104	150104	57	100.00	KOSPI		의약품	N	N	N	N	N	4425	40	2	0.91	119335430	27110	188.49	4400	4440	4355	5700	3070	4385	4401.90	0.96	2282	4458	4421	4388	4351	4318	4405	4335	176	1315	1000	2800	5	1	17032351	754	-12.16	0.74	12	0.16	-364.00	6012.00	7440	20231208	-40.52	4120	20240805	7.40	6730	-34.25	20240105	4120	7.40	20240805	7440	-40.52	20231208	4120	7.40	20240805	2.42	N	000220	1000	176 억	163182	N	N	0	N	N
148	20241104	140103	57	100.00	KOSPI		의약품	N	N	N	N	N	4430	45	2	1.03	96331085	21911	152.34	4400	4440	4355	5700	3070	4385	4396.47	0.96	132	4458	4421	4388	4351	4318	4405	4335	176	1315	1000	2800	5	1	17032351	755	-12.17	0.74	12	0.13	-364.00	6012.00	7440	20231208	-40.46	4120	20240805	7.52	6730	-34.18	20240105	4120	7.52	20240805	7440	-40.46	20231208	4120	7.52	20240805	2.42	N	000220	1000	176 억	163182	N	N	0	N	N
149	20241104	130102	57	100.00	KOSPI		의약품	N	N	N	N	N	4420	35	2	0.80	82684100	18830	130.92	4400	4440	4355	5700	3070	4385	4391.08	0.96	-1878	4458	4421	4388	4351	4318	4405	4335	176	1315	1000	2800	5	1	17032351	753	-12.14	0.74	12	0.11	-364.00	6012.00	7440	20231208	-40.59	4120	20240805	7.28	6730	-34.32	20240105	4120	7.28	20240805	7440	-40.59	20231208	4120	7.28	20240805	2.42	N	000220	1000	176 억	163182	N	N	0	N	N
150	20241104	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	4425	40	2	0.91	75422265	17186	119.49	4400	4440	4355	5700	3070	4385	4388.59	0.96	-1890	4458	4421	4388	4351	4318	4405	4335	176	1315	1000	2800	5	1	17032351	754	-12.16	0.74	12	0.10	-364.00	6012.00	7440	20231208	-40.52	4120	20240805	7.40	6730	-34.25	20240105	4120	7.40	20240805	7440	-40.52	20231208	4120	7.40	20240805	2.42	N	000220	1000	176 억	163182	N	N	0	N	N
151	20241104	110104	57	100.00	KOSPI		의약품	N	N	N	N	N	4415	30	2	0.68	72189420	16454	114.40	4400	4440	4355	5700	3070	4385	4387.35	0.96	-1780	4458	4421	4388	4351	4318	4405	4335	176	1315	1000	2800	5	1	17032351	752	-12.13	0.73	12	0.10	-364.00	6012.00	7440	20231208	-40.66	4120	20240805	7.16	6730	-34.40	20240105	4120	7.16	20240805	7440	-40.66	20231208	4120	7.16	20240805	2.42	N	000220	1000	176 억	163182	N	N	0	N	N
152	20241104	100103	57	100.00	KOSPI		의약품	N	N	N	N	N	4410	25	2	0.57	68830540	15695	109.12	4400	4420	4355	5700	3070	4385	4385.51	0.96	-2187	4458	4421	4388	4351	4318	4405	4335	176	1315	1000	2800	5	1	17032351	751	-12.12	0.73	12	0.09	-364.00	6012.00	7440	20231208	-40.73	4120	20240805	7.04	6730	-34.47	20240105	4120	7.04	20240805	7440	-40.73	20231208	4120	7.04	20240805	2.42	N	000220	1000	176 억	163182	N	N	0	N	N
153	20241104	090103	57	100.00	KOSPI		의약품	N	N	N	N	N	4395	10	2	0.23	1170345	266	1.85	4400	4400	4395	5700	3070	4385	4399.79	0.96	-11	4458	4421	4388	4351	4318	4405	4335	176	1315	1000	2800	5	1	17032351	749	-12.07	0.73	12	0.00	-364.00	6012.00	7440	20231208	-40.93	4120	20240805	6.67	6730	-34.70	20240105	4120	6.67	20240805	7440	-40.93	20231208	4120	6.67	20240805	2.42	N	000220	1000	176 억	163182	N	N	0	N	N
154	20241101	160102	57	100.00	KOSPI		의약품	N	N	N	N	N	4385	-35	5	-0.79	62991905	14381	41.86	4420	4425	4355	5740	3095	4420	4380.22	0.99	-5167	4476	4447	4396	4367	4316	4462	4382	176	1320	1000	2820	5	1	17032351	747	-12.05	0.73	12	0.08	-364.00	6012.00	7440	20231208	-41.06	4120	20240805	6.43	6730	-34.84	20240105	4120	6.43	20240805	7440	-41.06	20231208	4120	6.43	20240805	2.42	N	000220	1000	176 억	168372	N	N	0	N	N
155	20241101	150103	57	100.00	KOSPI		의약품	N	N	N	N	N	4380	-40	5	-0.90	57682105	13169	38.33	4420	4425	4355	5740	3095	4420	4380.14	0.99	-5021	4476	4447	4396	4367	4316	4462	4382	176	1320	1000	2820	5	1	17032351	746	-12.03	0.73	12	0.08	-364.00	6012.00	7440	20231208	-41.13	4120	20240805	6.31	6730	-34.92	20240105	4120	6.31	20240805	7440	-41.13	20231208	4120	6.31	20240805	2.42	N	000220	1000	176 억	168372	N	N	0	N	N
156	20241101	140106	57	100.00	KOSPI		의약품	N	N	N	N	N	4385	-35	5	-0.79	54488770	12440	36.21	4420	4425	4355	5740	3095	4420	4380.13	0.99	-4651	4476	4447	4396	4367	4316	4462	4382	176	1320	1000	2820	5	1	17032351	747	-12.05	0.73	12	0.07	-364.00	6012.00	7440	20231208	-41.06	4120	20240805	6.43	6730	-34.84	20240105	4120	6.43	20240805	7440	-41.06	20231208	4120	6.43	20240805	2.42	N	000220	1000	176 억	168372	N	N	0	N	N
157	20241101	130103	57	100.00	KOSPI		의약품	N	N	N	N	N	4385	-35	5	-0.79	52715310	12035	35.03	4420	4425	4355	5740	3095	4420	4380.17	0.99	-4404	4476	4447	4396	4367	4316	4462	4382	176	1320	1000	2820	5	1	17032351	747	-12.05	0.73	12	0.07	-364.00	6012.00	7440	20231208	-41.06	4120	20240805	6.43	6730	-34.84	20240105	4120	6.43	20240805	7440	-41.06	20231208	4120	6.43	20240805	2.42	N	000220	1000	176 억	168372	N	N	0	N	N
158	20241101	120103	57	100.00	KOSPI		의약품	N	N	N	N	N	4380	-40	5	-0.90	40957290	9353	27.23	4420	4425	4355	5740	3095	4420	4379.05	0.99	-4418	4476	4447	4396	4367	4316	4462	4382	176	1320	1000	2820	5	1	17032351	746	-12.03	0.73	12	0.05	-364.00	6012.00	7440	20231208	-41.13	4120	20240805	6.31	6730	-34.92	20240105	4120	6.31	20240805	7440	-41.13	20231208	4120	6.31	20240805	2.42	N	000220	1000	176 억	168372	N	N	0	N	N
159	20241101	110103	57	100.00	KOSPI		의약품	N	N	N	N	N	4390	-30	5	-0.68	35725175	8159	23.75	4420	4425	4355	5740	3095	4420	4378.62	0.99	-4272	4476	4447	4396	4367	4316	4462	4382	176	1320	1000	2820	5	1	17032351	748	-12.06	0.73	12	0.05	-364.00	6012.00	7440	20231208	-40.99	4120	20240805	6.55	6730	-34.77	20240105	4120	6.55	20240805	7440	-40.99	20231208	4120	6.55	20240805	2.42	N	000220	1000	176 억	168372	N	N	0	N	N
160	20241101	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	4370	-50	5	-1.13	24638055	5622	16.37	4420	4425	4355	5740	3095	4420	4382.44	0.99	-3380	4476	4447	4396	4367	4316	4462	4382	176	1320	1000	2820	5	1	17032351	744	-12.01	0.73	12	0.03	-364.00	6012.00	7440	20231208	-41.26	4120	20240805	6.07	6730	-35.07	20240105	4120	6.07	20240805	7440	-41.26	20231208	4120	6.07	20240805	2.42	N	000220	1000	176 억	168372	N	N	0	N	N
161	20241101	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	4420	0	3	0.00	0	0	0.00	0	0	0	5740	3095	4420	0.00	0.99	0	4476	4447	4396	4367	4316	4462	4382	176	1320	1000	2820	5	1	17032351	753	-12.14	0.74	12	0.00	-364.00	6012.00	7440	20231208	-40.59	4120	20240805	7.28	6730	-34.32	20240105	4120	7.28	20240805	7440	-40.59	20231208	4120	7.28	20240805	2.42	N	000220	1000	176 억	168372	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History