KissMeData/005500/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18760	-380	5	-1.99	294994910	15712	50.89	19070	19070	18510	24850	13400	19140	18775.13	2.00	-3626	19333	19236	19113	19016	18893	19285	19065	139	5710	1000	14540	10	1	13900000	2608	13.79	0.90	12	0.11	1360.00	20800.00	23350	20231208	-19.66	16690	20241115	12.40	21850	-14.14	20240102	16690	12.40	20241115	23350	-19.66	20231208	16690	12.40	20241115	0.80	N	005500	1000	139 억	278573	N	N	0	N	N
3	20241129	150217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18650	-490	5	-2.56	266652260	14194	45.97	19070	19070	18510	24850	13400	19140	18786.27	2.00	-3051	19333	19236	19113	19016	18893	19285	19065	139	5710	1000	14540	10	1	13900000	2592	13.71	0.90	12	0.10	1360.00	20800.00	23350	20231208	-20.13	16690	20241115	11.74	21850	-14.65	20240102	16690	11.74	20241115	23350	-20.13	20231208	16690	11.74	20241115	0.80	N	005500	1000	139 억	278573	N	N	0	N	N
4	20241129	140215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18840	-300	5	-1.57	178222680	9500	30.77	19070	19070	18510	24850	13400	19140	18760.28	2.00	-782	19333	19236	19113	19016	18893	19285	19065	139	5710	1000	14540	10	1	13900000	2619	13.85	0.91	12	0.07	1360.00	20800.00	23350	20231208	-19.31	16690	20241115	12.88	21850	-13.78	20240102	16690	12.88	20241115	23350	-19.31	20231208	16690	12.88	20241115	0.80	N	005500	1000	139 억	278573	N	N	0	N	N
5	20241129	130216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18710	-430	5	-2.25	158961180	8470	27.43	19070	19070	18510	24850	13400	19140	18767.55	2.00	-509	19333	19236	19113	19016	18893	19285	19065	139	5710	1000	14540	10	1	13900000	2601	13.76	0.90	12	0.06	1360.00	20800.00	23350	20231208	-19.87	16690	20241115	12.10	21850	-14.37	20240102	16690	12.10	20241115	23350	-19.87	20231208	16690	12.10	20241115	0.80	N	005500	1000	139 억	278573	N	N	0	N	N
6	20241129	120217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18740	-400	5	-2.09	140973230	7509	24.32	19070	19070	18510	24850	13400	19140	18773.90	2.00	68	19333	19236	19113	19016	18893	19285	19065	139	5710	1000	14540	10	1	13900000	2605	13.78	0.90	12	0.05	1360.00	20800.00	23350	20231208	-19.74	16690	20241115	12.28	21850	-14.23	20240102	16690	12.28	20241115	23350	-19.74	20231208	16690	12.28	20241115	0.80	N	005500	1000	139 억	278573	N	N	0	N	N
7	20241129	110217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18860	-280	5	-1.46	128927680	6867	22.24	19070	19070	18510	24850	13400	19140	18774.96	2.00	365	19333	19236	19113	19016	18893	19285	19065	139	5710	1000	14540	10	1	13900000	2622	13.87	0.91	12	0.05	1360.00	20800.00	23350	20231208	-19.23	16690	20241115	13.00	21850	-13.68	20240102	16690	13.00	20241115	23350	-19.23	20231208	16690	13.00	20241115	0.80	N	005500	1000	139 억	278573	N	N	0	N	N
8	20241129	100217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18640	-500	5	-2.61	106841630	5685	18.41	19070	19070	18510	24850	13400	19140	18793.60	2.00	549	19333	19236	19113	19016	18893	19285	19065	139	5710	1000	14540	10	1	13900000	2591	13.71	0.90	12	0.04	1360.00	20800.00	23350	20231208	-20.17	16690	20241115	11.68	21850	-14.69	20240102	16690	11.68	20241115	23350	-20.17	20231208	16690	11.68	20241115	0.80	N	005500	1000	139 억	278573	N	N	0	N	N
9	20241129	090217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19070	-70	5	-0.37	19070	1	0.00	19070	19070	19070	24850	13400	19140	19070.00	2.00	0	19333	19236	19113	19016	18893	19285	19065	139	5710	1000	14540	10	1	13900000	2651	14.02	0.92	12	0.00	1360.00	20800.00	23350	20231208	-18.33	16690	20241115	14.26	21850	-12.72	20240102	16690	14.26	20241115	23350	-18.33	20231208	16690	14.26	20241115	0.80	N	005500	1000	139 억	278573	N	N	0	N	N
10	20241128	160215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19140	-30	5	-0.16	591455170	30877	79.91	19010	19210	18990	24900	13420	19170	19155.20	2.04	-3192	19383	19276	19103	18996	18823	19330	19050	139	5730	1000	14560	10	1	13900000	2660	14.07	0.92	12	0.22	1360.00	20800.00	23350	20231208	-18.03	16690	20241115	14.68	21850	-12.40	20240102	16690	14.68	20241115	23350	-18.03	20231208	16690	14.68	20241115	0.82	N	005500	1000	139 억	282907	N	N	2	N	N
11	20241128	150220	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19100	-70	5	-0.37	570905060	29803	77.13	19010	19210	18990	24900	13420	19170	19155.96	2.04	-3911	19383	19276	19103	18996	18823	19330	19050	139	5730	1000	14560	10	1	13900000	2655	14.04	0.92	12	0.21	1360.00	20800.00	23350	20231208	-18.20	16690	20241115	14.44	21850	-12.59	20240102	16690	14.44	20241115	23350	-18.20	20231208	16690	14.44	20241115	0.82	N	005500	1000	139 억	282907	N	N	2	N	N
12	20241128	140218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19070	-100	5	-0.52	291190630	15212	39.37	19010	19210	18990	24900	13420	19170	19142.17	2.04	-2192	19383	19276	19103	18996	18823	19330	19050	139	5730	1000	14560	10	1	13900000	2651	14.02	0.92	12	0.11	1360.00	20800.00	23350	20231208	-18.33	16690	20241115	14.26	21850	-12.72	20240102	16690	14.26	20241115	23350	-18.33	20231208	16690	14.26	20241115	0.82	N	005500	1000	139 억	282907	N	N	2	N	N
13	20241128	130216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19170	0	3	0.00	211732290	11056	28.61	19010	19210	18990	24900	13420	19170	19150.89	2.04	-636	19383	19276	19103	18996	18823	19330	19050	139	5730	1000	14560	10	1	13900000	2665	14.10	0.92	12	0.08	1360.00	20800.00	23350	20231208	-17.90	16690	20241115	14.86	21850	-12.27	20240102	16690	14.86	20241115	23350	-17.90	20231208	16690	14.86	20241115	0.82	N	005500	1000	139 억	282907	N	N	2	N	N
14	20241128	120218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19160	-10	5	-0.05	165971950	8666	22.43	19010	19210	18990	24900	13420	19170	19152.08	2.04	-188	19383	19276	19103	18996	18823	19330	19050	139	5730	1000	14560	10	1	13900000	2663	14.09	0.92	12	0.06	1360.00	20800.00	23350	20231208	-17.94	16690	20241115	14.80	21850	-12.31	20240102	16690	14.80	20241115	23350	-17.94	20231208	16690	14.80	20241115	0.82	N	005500	1000	139 억	282907	N	N	2	N	N
15	20241128	110217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19160	-10	5	-0.05	127088520	6635	17.17	19010	19210	18990	24900	13420	19170	19154.26	2.04	-192	19383	19276	19103	18996	18823	19330	19050	139	5730	1000	14560	10	1	13900000	2663	14.09	0.92	12	0.05	1360.00	20800.00	23350	20231208	-17.94	16690	20241115	14.80	21850	-12.31	20240102	16690	14.80	20241115	23350	-17.94	20231208	16690	14.80	20241115	0.82	N	005500	1000	139 억	282907	N	N	2	N	N
16	20241128	100217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19200	30	2	0.16	61966250	3232	8.36	19010	19210	19000	24900	13420	19170	19172.73	2.04	-54	19383	19276	19103	18996	18823	19330	19050	139	5730	1000	14560	10	1	13900000	2669	14.12	0.92	12	0.02	1360.00	20800.00	23350	20231208	-17.77	16690	20241115	15.04	21850	-12.13	20240102	16690	15.04	20241115	23350	-17.77	20231208	16690	15.04	20241115	0.82	N	005500	1000	139 억	282907	N	N	2	N	N
17	20241128	090216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19000	-170	5	-0.89	4560610	240	0.62	19010	19010	19000	24900	13420	19170	19002.54	2.04	12	19383	19276	19103	18996	18823	19330	19050	139	5730	1000	14560	10	1	13900000	2641	13.97	0.91	12	0.00	1360.00	20800.00	23350	20231208	-18.63	16690	20241115	13.84	21850	-13.04	20240102	16690	13.84	20241115	23350	-18.63	20231208	16690	13.84	20241115	0.82	N	005500	1000	139 억	282907	N	N	2	N	N
18	20241127	160214	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19170	50	2	0.26	738587130	38640	106.87	19120	19210	18930	24850	13390	19120	19114.55	2.10	-9292	19393	19256	19053	18916	18713	19325	18985	139	5730	1000	14530	10	1	13900000	2665	14.10	0.92	12	0.28	1360.00	20800.00	23350	20231208	-17.90	16690	20241115	14.86	21850	-12.27	20240102	16690	14.86	20241115	23350	-17.90	20231208	16690	14.86	20241115	0.86	N	005500	1000	139 억	291818	N	N	2	N	N
19	20241127	150216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19040	-80	5	-0.42	710571500	37168	102.80	19120	19210	18930	24850	13390	19120	19117.83	2.10	-9520	19393	19256	19053	18916	18713	19325	18985	139	5730	1000	14530	10	1	13900000	2647	14.00	0.92	12	0.27	1360.00	20800.00	23350	20231208	-18.46	16690	20241115	14.08	21850	-12.86	20240102	16690	14.08	20241115	23350	-18.46	20231208	16690	14.08	20241115	0.86	N	005500	1000	139 억	291818	N	N	1	N	N
20	20241127	140216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19140	20	2	0.10	424795820	22222	61.46	19120	19210	18930	24850	13390	19120	19116.00	2.10	-2872	19393	19256	19053	18916	18713	19325	18985	139	5730	1000	14530	10	1	13900000	2660	14.07	0.92	12	0.16	1360.00	20800.00	23350	20231208	-18.03	16690	20241115	14.68	21850	-12.40	20240102	16690	14.68	20241115	23350	-18.03	20231208	16690	14.68	20241115	0.86	N	005500	1000	139 억	291818	N	N	1	N	N
21	20241127	130214	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19160	40	2	0.21	254079850	13268	36.70	19120	19210	19020	24850	13390	19120	19149.82	2.10	-1884	19393	19256	19053	18916	18713	19325	18985	139	5730	1000	14530	10	1	13900000	2663	14.09	0.92	12	0.10	1360.00	20800.00	23350	20231208	-17.94	16690	20241115	14.80	21850	-12.31	20240102	16690	14.80	20241115	23350	-17.94	20231208	16690	14.80	20241115	0.86	N	005500	1000	139 억	291818	N	N	1	N	N
22	20241127	120216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19110	-10	5	-0.05	214135970	11180	30.92	19120	19210	19020	24850	13390	19120	19153.49	2.10	-1609	19393	19256	19053	18916	18713	19325	18985	139	5730	1000	14530	10	1	13900000	2656	14.05	0.92	12	0.08	1360.00	20800.00	23350	20231208	-18.16	16690	20241115	14.50	21850	-12.54	20240102	16690	14.50	20241115	23350	-18.16	20231208	16690	14.50	20241115	0.86	N	005500	1000	139 억	291818	N	N	1	N	N
23	20241127	110216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19170	50	2	0.26	160712390	8393	23.21	19120	19210	19020	24850	13390	19120	19148.38	2.10	-1871	19393	19256	19053	18916	18713	19325	18985	139	5730	1000	14530	10	1	13900000	2665	14.10	0.92	12	0.06	1360.00	20800.00	23350	20231208	-17.90	16690	20241115	14.86	21850	-12.27	20240102	16690	14.86	20241115	23350	-17.90	20231208	16690	14.86	20241115	0.86	N	005500	1000	139 억	291818	N	N	1	N	N
24	20241127	100215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19180	60	2	0.31	79624250	4155	11.49	19120	19210	19020	24850	13390	19120	19163.48	2.10	-293	19393	19256	19053	18916	18713	19325	18985	139	5730	1000	14530	10	1	13900000	2666	14.10	0.92	12	0.03	1360.00	20800.00	23350	20231208	-17.86	16690	20241115	14.92	21850	-12.22	20240102	16690	14.92	20241115	23350	-17.86	20231208	16690	14.92	20241115	0.86	N	005500	1000	139 억	291818	N	N	1	N	N
25	20241127	090216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19050	-70	5	-0.37	1181940	62	0.17	19120	19120	19050	24850	13390	19120	19063.55	2.10	-53	19393	19256	19053	18916	18713	19325	18985	139	5730	1000	14530	10	1	13900000	2648	14.01	0.92	12	0.00	1360.00	20800.00	23350	20231208	-18.42	16690	20241115	14.14	21850	-12.81	20240102	16690	14.14	20241115	23350	-18.42	20231208	16690	14.14	20241115	0.86	N	005500	1000	139 억	291818	N	N	1	N	N
26	20241126	160215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19120	-20	5	-0.10	689910650	36156	79.28	19020	19190	18850	24850	13400	19140	19081.49	2.13	-3503	19493	19316	19063	18886	18633	19405	18975	139	5710	1000	14540	10	1	13900000	2658	14.06	0.92	12	0.26	1360.00	20800.00	23350	20231208	-18.12	16690	20241115	14.56	21850	-12.49	20240102	16690	14.56	20241115	23350	-18.12	20231208	16690	14.56	20241115	0.93	N	005500	1000	139 억	295758	N	N	1	N	N
27	20241126	150215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19100	-40	5	-0.21	658134690	34492	75.63	19020	19190	18850	24850	13400	19140	19080.79	2.13	-3287	19493	19316	19063	18886	18633	19405	18975	139	5710	1000	14540	10	1	13900000	2655	14.04	0.92	12	0.25	1360.00	20800.00	23350	20231208	-18.20	16690	20241115	14.44	21850	-12.59	20240102	16690	14.44	20241115	23350	-18.20	20231208	16690	14.44	20241115	0.93	N	005500	1000	139 억	295758	N	N	2	N	N
28	20241126	140214	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19130	-10	5	-0.05	456644190	23963	52.54	19020	19190	18850	24850	13400	19140	19056.22	2.13	-905	19493	19316	19063	18886	18633	19405	18975	139	5710	1000	14540	10	1	13900000	2659	14.07	0.92	12	0.17	1360.00	20800.00	23350	20231208	-18.07	16690	20241115	14.62	21850	-12.45	20240102	16690	14.62	20241115	23350	-18.07	20231208	16690	14.62	20241115	0.93	N	005500	1000	139 억	295758	N	N	2	N	N
29	20241126	130215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19010	-130	5	-0.68	349529780	18341	40.22	19020	19190	18850	24850	13400	19140	19057.29	2.13	-34	19493	19316	19063	18886	18633	19405	18975	139	5710	1000	14540	10	1	13900000	2642	13.98	0.91	12	0.13	1360.00	20800.00	23350	20231208	-18.59	16690	20241115	13.90	21850	-13.00	20240102	16690	13.90	20241115	23350	-18.59	20231208	16690	13.90	20241115	0.93	N	005500	1000	139 억	295758	N	N	2	N	N
30	20241126	120215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19140	0	3	0.00	305683520	16041	35.17	19020	19190	18850	24850	13400	19140	19056.39	2.13	645	19493	19316	19063	18886	18633	19405	18975	139	5710	1000	14540	10	1	13900000	2660	14.07	0.92	12	0.12	1360.00	20800.00	23350	20231208	-18.03	16690	20241115	14.68	21850	-12.40	20240102	16690	14.68	20241115	23350	-18.03	20231208	16690	14.68	20241115	0.93	N	005500	1000	139 억	295758	N	N	2	N	N
31	20241126	110218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19180	40	2	0.21	249394690	13101	28.73	19020	19180	18850	24850	13400	19140	19036.31	2.13	1528	19493	19316	19063	18886	18633	19405	18975	139	5710	1000	14540	10	1	13900000	2666	14.10	0.92	12	0.09	1360.00	20800.00	23350	20231208	-17.86	16690	20241115	14.92	21850	-12.22	20240102	16690	14.92	20241115	23350	-17.86	20231208	16690	14.92	20241115	0.93	N	005500	1000	139 억	295758	N	N	2	N	N
32	20241126	100218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19170	30	2	0.16	207518710	10916	23.94	19020	19180	18850	24850	13400	19140	19010.51	2.13	1469	19493	19316	19063	18886	18633	19405	18975	139	5710	1000	14540	10	1	13900000	2665	14.10	0.92	12	0.08	1360.00	20800.00	23350	20231208	-17.90	16690	20241115	14.86	21850	-12.27	20240102	16690	14.86	20241115	23350	-17.90	20231208	16690	14.86	20241115	0.93	N	005500	1000	139 억	295758	N	N	2	N	N
33	20241126	090215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19130	-10	5	-0.05	9670850	508	1.11	19020	19130	19020	24850	13400	19140	19037.11	2.13	-61	19493	19316	19063	18886	18633	19405	18975	139	5710	1000	14540	10	1	13900000	2659	14.07	0.92	12	0.00	1360.00	20800.00	23350	20231208	-18.07	16690	20241115	14.62	21850	-12.45	20240102	16690	14.62	20241115	23350	-18.07	20231208	16690	14.62	20241115	0.93	N	005500	1000	139 억	295758	N	N	2	N	N
34	20241125	160213	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19140	220	2	1.16	872111470	45606	109.96	18900	19240	18810	24550	13250	18920	19122.73	2.07	9138	19353	19136	18773	18556	18193	19245	18665	139	5630	1000	14370	10	1	13900000	2660	14.07	0.92	12	0.33	1360.00	20800.00	23350	20231208	-18.03	16690	20241115	14.68	21850	-12.40	20240102	16690	14.68	20241115	23350	-18.03	20231208	16690	14.68	20241115	0.95	N	005500	1000	139 억	288417	N	N	2	N	N
35	20241125	150214	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19160	240	2	1.27	848790220	44384	107.01	18900	19240	18810	24550	13250	18920	19123.79	2.07	8322	19353	19136	18773	18556	18193	19245	18665	139	5630	1000	14370	10	1	13900000	2663	14.09	0.92	12	0.32	1360.00	20800.00	23350	20231208	-17.94	16690	20241115	14.80	21850	-12.31	20240102	16690	14.80	20241115	23350	-17.94	20231208	16690	14.80	20241115	0.95	N	005500	1000	139 억	288417	N	N	10	N	N
36	20241125	140215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19240	320	2	1.69	581512620	30463	73.45	18900	19240	18810	24550	13250	18920	19089.14	2.07	8296	19353	19136	18773	18556	18193	19245	18665	139	5630	1000	14370	10	1	13900000	2674	14.15	0.93	12	0.22	1360.00	20800.00	23350	20231208	-17.60	16690	20241115	15.28	21850	-11.95	20240102	16690	15.28	20241115	23350	-17.60	20231208	16690	15.28	20241115	0.95	N	005500	1000	139 억	288417	N	N	10	N	N
37	20241125	130214	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19160	240	2	1.27	371183170	19497	47.01	18900	19160	18810	24550	13250	18920	19037.96	2.07	3134	19353	19136	18773	18556	18193	19245	18665	139	5630	1000	14370	10	1	13900000	2663	14.09	0.92	12	0.14	1360.00	20800.00	23350	20231208	-17.94	16690	20241115	14.80	21850	-12.31	20240102	16690	14.80	20241115	23350	-17.94	20231208	16690	14.80	20241115	0.95	N	005500	1000	139 억	288417	N	N	10	N	N
38	20241125	120214	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19090	170	2	0.90	295728940	15553	37.50	18900	19090	18810	24550	13250	18920	19014.27	2.07	2622	19353	19136	18773	18556	18193	19245	18665	139	5630	1000	14370	10	1	13900000	2654	14.04	0.92	12	0.11	1360.00	20800.00	23350	20231208	-18.24	16690	20241115	14.38	21850	-12.63	20240102	16690	14.38	20241115	23350	-18.24	20231208	16690	14.38	20241115	0.95	N	005500	1000	139 억	288417	N	N	10	N	N
39	20241125	110214	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19040	120	2	0.63	186649820	9832	23.71	18900	19050	18810	24550	13250	18920	18983.91	2.07	2005	19353	19136	18773	18556	18193	19245	18665	139	5630	1000	14370	10	1	13900000	2647	14.00	0.92	12	0.07	1360.00	20800.00	23350	20231208	-18.46	16690	20241115	14.08	21850	-12.86	20240102	16690	14.08	20241115	23350	-18.46	20231208	16690	14.08	20241115	0.95	N	005500	1000	139 억	288417	N	N	10	N	N
40	20241125	100212	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	19030	110	2	0.58	131769140	6947	16.75	18900	19050	18810	24550	13250	18920	18967.78	2.07	1974	19353	19136	18773	18556	18193	19245	18665	139	5630	1000	14370	10	1	13900000	2645	13.99	0.91	12	0.05	1360.00	20800.00	23350	20231208	-18.50	16690	20241115	14.02	21850	-12.91	20240102	16690	14.02	20241115	23350	-18.50	20231208	16690	14.02	20241115	0.95	N	005500	1000	139 억	288417	N	N	10	N	N
41	20241125	090211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18900	-20	5	-0.11	7446600	394	0.95	18900	18900	18900	24550	13250	18920	18900.00	2.07	-181	19353	19136	18773	18556	18193	19245	18665	139	5630	1000	14370	10	1	13900000	2627	13.90	0.91	12	0.00	1360.00	20800.00	23350	20231208	-19.06	16690	20241115	13.24	21850	-13.50	20240102	16690	13.24	20241115	23350	-19.06	20231208	16690	13.24	20241115	0.95	N	005500	1000	139 억	288417	N	N	10	N	N
42	20241122	160207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18920	20	2	0.11	783830580	41462	94.55	18410	18990	18410	24550	13230	18900	18904.79	2.12	-2844	19113	19006	18813	18706	18513	19060	18760	139	5650	1000	14360	10	1	13900000	2630	13.91	0.91	12	0.30	1360.00	20800.00	23350	20231208	-18.97	16690	20241115	13.36	21850	-13.41	20240102	16690	13.36	20241115	23350	-18.97	20231208	16690	13.36	20241115	1.02	N	005500	1000	139 억	294039	N	N	10	N	N
43	20241122	150205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18850	-50	5	-0.26	759846770	40194	91.66	18410	18990	18410	24550	13230	18900	18904.48	2.12	-3096	19113	19006	18813	18706	18513	19060	18760	139	5650	1000	14360	10	1	13900000	2620	13.86	0.91	12	0.29	1360.00	20800.00	23350	20231208	-19.27	16690	20241115	12.94	21850	-13.73	20240102	16690	12.94	20241115	23350	-19.27	20231208	16690	12.94	20241115	1.02	N	005500	1000	139 억	294039	N	N	0	N	N
44	20241122	140208	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18910	10	2	0.05	498186030	26377	60.15	18410	18980	18410	24550	13230	18900	18887.14	2.12	-826	19113	19006	18813	18706	18513	19060	18760	139	5650	1000	14360	10	1	13900000	2628	13.90	0.91	12	0.19	1360.00	20800.00	23350	20231208	-19.01	16690	20241115	13.30	21850	-13.46	20240102	16690	13.30	20241115	23350	-19.01	20231208	16690	13.30	20241115	1.02	N	005500	1000	139 억	294039	N	N	0	N	N
45	20241122	130207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18950	50	2	0.26	331711530	17559	40.04	18410	18980	18410	24550	13230	18900	18891.25	2.12	374	19113	19006	18813	18706	18513	19060	18760	139	5650	1000	14360	10	1	13900000	2634	13.93	0.91	12	0.13	1360.00	20800.00	23350	20231208	-18.84	16690	20241115	13.54	21850	-13.27	20240102	16690	13.54	20241115	23350	-18.84	20231208	16690	13.54	20241115	1.02	N	005500	1000	139 억	294039	N	N	0	N	N
46	20241122	120208	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18880	-20	5	-0.11	264297800	13999	31.92	18410	18970	18410	24550	13230	18900	18879.76	2.12	551	19113	19006	18813	18706	18513	19060	18760	139	5650	1000	14360	10	1	13900000	2624	13.88	0.91	12	0.10	1360.00	20800.00	23350	20231208	-19.14	16690	20241115	13.12	21850	-13.59	20240102	16690	13.12	20241115	23350	-19.14	20231208	16690	13.12	20241115	1.02	N	005500	1000	139 억	294039	N	N	0	N	N
47	20241122	110206	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18860	-40	5	-0.21	203876270	10804	24.64	18410	18970	18410	24550	13230	18900	18870.44	2.12	229	19113	19006	18813	18706	18513	19060	18760	139	5650	1000	14360	10	1	13900000	2622	13.87	0.91	12	0.08	1360.00	20800.00	23350	20231208	-19.23	16690	20241115	13.00	21850	-13.68	20240102	16690	13.00	20241115	23350	-19.23	20231208	16690	13.00	20241115	1.02	N	005500	1000	139 억	294039	N	N	0	N	N
48	20241122	100209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18940	40	2	0.21	97877560	5205	11.87	18410	18950	18410	24550	13230	18900	18804.53	2.12	501	19113	19006	18813	18706	18513	19060	18760	139	5650	1000	14360	10	1	13900000	2633	13.93	0.91	12	0.04	1360.00	20800.00	23350	20231208	-18.89	16690	20241115	13.48	21850	-13.32	20240102	16690	13.48	20241115	23350	-18.89	20231208	16690	13.48	20241115	1.02	N	005500	1000	139 억	294039	N	N	0	N	N
49	20241122	090208	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18900	0	3	0.00	14708350	793	1.81	18410	18900	18410	24550	13230	18900	18547.73	2.12	170	19113	19006	18813	18706	18513	19060	18760	139	5650	1000	14360	10	1	13900000	2627	13.90	0.91	12	0.01	1360.00	20800.00	23350	20231208	-19.06	16690	20241115	13.24	21850	-13.50	20240102	16690	13.24	20241115	23350	-19.06	20231208	16690	13.24	20241115	1.02	N	005500	1000	139 억	294039	N	N	0	N	N
50	20241121	160205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18900	140	2	0.75	826255840	43822	46.33	18710	18920	18620	24350	13140	18760	18854.82	2.17	-7040	19373	19066	18543	18236	17713	19220	18390	139	5590	1000	14250	10	1	13900000	2627	13.90	0.91	12	0.32	1360.00	20800.00	23350	20231208	-19.06	16690	20241115	13.24	21850	-13.50	20240102	16690	13.24	20241115	23350	-19.06	20231208	16690	13.24	20241115	0.98	N	005500	1000	139 억	301338	N	N	1	N	N
51	20241121	150209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18880	120	2	0.64	798038990	42328	44.75	18710	18920	18620	24350	13140	18760	18853.69	2.17	-6452	19373	19066	18543	18236	17713	19220	18390	139	5590	1000	14250	10	1	13900000	2624	13.88	0.91	12	0.30	1360.00	20800.00	23350	20231208	-19.14	16690	20241115	13.12	21850	-13.59	20240102	16690	13.12	20241115	23350	-19.14	20231208	16690	13.12	20241115	0.98	N	005500	1000	139 억	301338	N	N	1	N	N
52	20241121	140210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18890	130	2	0.69	547529900	29063	30.73	18710	18920	18620	24350	13140	18760	18839.42	2.17	-3049	19373	19066	18543	18236	17713	19220	18390	139	5590	1000	14250	10	1	13900000	2626	13.89	0.91	12	0.21	1360.00	20800.00	23350	20231208	-19.10	16690	20241115	13.18	21850	-13.55	20240102	16690	13.18	20241115	23350	-19.10	20231208	16690	13.18	20241115	0.98	N	005500	1000	139 억	301338	N	N	1	N	N
53	20241121	130209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18820	60	2	0.32	393476150	20899	22.10	18710	18920	18620	24350	13140	18760	18827.52	2.17	-2835	19373	19066	18543	18236	17713	19220	18390	139	5590	1000	14250	10	1	13900000	2616	13.84	0.90	12	0.15	1360.00	20800.00	23350	20231208	-19.40	16690	20241115	12.76	21850	-13.87	20240102	16690	12.76	20241115	23350	-19.40	20231208	16690	12.76	20241115	0.98	N	005500	1000	139 억	301338	N	N	1	N	N
54	20241121	120208	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18740	-20	5	-0.11	338942130	17998	19.03	18710	18920	18620	24350	13140	18760	18832.22	2.17	-2126	19373	19066	18543	18236	17713	19220	18390	139	5590	1000	14250	10	1	13900000	2605	13.78	0.90	12	0.13	1360.00	20800.00	23350	20231208	-19.74	16690	20241115	12.28	21850	-14.23	20240102	16690	12.28	20241115	23350	-19.74	20231208	16690	12.28	20241115	0.98	N	005500	1000	139 억	301338	N	N	1	N	N
55	20241121	110207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18820	60	2	0.32	265423700	14090	14.90	18710	18920	18620	24350	13140	18760	18837.75	2.17	347	19373	19066	18543	18236	17713	19220	18390	139	5590	1000	14250	10	1	13900000	2616	13.84	0.90	12	0.10	1360.00	20800.00	23350	20231208	-19.40	16690	20241115	12.76	21850	-13.87	20240102	16690	12.76	20241115	23350	-19.40	20231208	16690	12.76	20241115	0.98	N	005500	1000	139 억	301338	N	N	1	N	N
56	20241121	100208	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18900	140	2	0.75	142246790	7561	7.99	18710	18920	18620	24350	13140	18760	18813.24	2.17	-189	19373	19066	18543	18236	17713	19220	18390	139	5590	1000	14250	10	1	13900000	2627	13.90	0.91	12	0.05	1360.00	20800.00	23350	20231208	-19.06	16690	20241115	13.24	21850	-13.50	20240102	16690	13.24	20241115	23350	-19.06	20231208	16690	13.24	20241115	0.98	N	005500	1000	139 억	301338	N	N	1	N	N
57	20241121	090208	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18700	-60	5	-0.32	13115260	701	0.74	18710	18710	18700	24350	13140	18760	18709.21	2.17	-205	19373	19066	18543	18236	17713	19220	18390	139	5590	1000	14250	10	1	13900000	2599	13.75	0.90	12	0.01	1360.00	20800.00	23350	20231208	-19.91	16690	20241115	12.04	21850	-14.42	20240102	16690	12.04	20241115	23350	-19.91	20231208	16690	12.04	20241115	0.98	N	005500	1000	139 억	301338	N	N	1	N	N
58	20241120	160207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18760	690	2	3.82	1743313240	94570	210.55	18090	18850	18020	23450	12650	18070	18433.99	1.97	27049	18630	18350	17900	17620	17170	18490	17760	139	5380	1000	13730	10	1	13900000	2608	13.79	0.90	12	0.68	1360.00	20800.00	23350	20231208	-19.66	16690	20241115	12.40	21850	-14.14	20240102	16690	12.40	20241115	23350	-19.66	20231208	16690	12.40	20241115	0.99	N	005500	1000	139 억	274143	N	N	1	N	N
59	20241120	150209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18780	710	2	3.93	1708065400	92691	206.37	18090	18850	18020	23450	12650	18070	18427.52	1.97	27374	18630	18350	17900	17620	17170	18490	17760	139	5380	1000	13730	10	1	13900000	2610	13.81	0.90	12	0.67	1360.00	20800.00	23350	20231208	-19.57	16690	20241115	12.52	21850	-14.05	20240102	16690	12.52	20241115	23350	-19.57	20231208	16690	12.52	20241115	0.99	N	005500	1000	139 억	274143	N	N	0	N	N
60	20241120	140210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18590	520	2	2.88	1332886000	72675	161.81	18090	18590	18020	23450	12650	18070	18340.36	1.97	26505	18630	18350	17900	17620	17170	18490	17760	139	5380	1000	13730	10	1	13900000	2584	13.67	0.89	12	0.52	1360.00	20800.00	23350	20231208	-20.39	16690	20241115	11.38	21850	-14.92	20240102	16690	11.38	20241115	23350	-20.39	20231208	16690	11.38	20241115	0.99	N	005500	1000	139 억	274143	N	N	0	N	N
61	20241120	130211	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18390	320	2	1.77	796492310	43619	97.11	18090	18430	18020	23450	12650	18070	18260.21	1.97	8293	18630	18350	17900	17620	17170	18490	17760	139	5380	1000	13730	10	1	13900000	2556	13.52	0.88	12	0.31	1360.00	20800.00	23350	20231208	-21.24	16690	20241115	10.19	21850	-15.84	20240102	16690	10.19	20241115	23350	-21.24	20231208	16690	10.19	20241115	0.99	N	005500	1000	139 억	274143	N	N	0	N	N
62	20241120	120210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18200	130	2	0.72	264330260	14538	32.37	18090	18310	18020	23450	12650	18070	18182.02	1.97	585	18630	18350	17900	17620	17170	18490	17760	139	5380	1000	13730	10	1	13900000	2530	13.38	0.88	12	0.10	1360.00	20800.00	23350	20231208	-22.06	16690	20241115	9.05	21850	-16.70	20240102	16690	9.05	20241115	23350	-22.06	20231208	16690	9.05	20241115	0.99	N	005500	1000	139 억	274143	N	N	0	N	N
63	20241120	110210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18190	120	2	0.66	185211850	10189	22.69	18090	18310	18020	23450	12650	18070	18177.63	1.97	1296	18630	18350	17900	17620	17170	18490	17760	139	5380	1000	13730	10	1	13900000	2528	13.38	0.87	12	0.07	1360.00	20800.00	23350	20231208	-22.10	16690	20241115	8.99	21850	-16.75	20240102	16690	8.99	20241115	23350	-22.10	20231208	16690	8.99	20241115	0.99	N	005500	1000	139 억	274143	N	N	0	N	N
64	20241120	100209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18270	200	2	1.11	107034680	5881	13.09	18090	18310	18020	23450	12650	18070	18200.08	1.97	1016	18630	18350	17900	17620	17170	18490	17760	139	5380	1000	13730	10	1	13900000	2540	13.43	0.88	12	0.04	1360.00	20800.00	23350	20231208	-21.76	16690	20241115	9.47	21850	-16.38	20240102	16690	9.47	20241115	23350	-21.76	20231208	16690	9.47	20241115	0.99	N	005500	1000	139 억	274143	N	N	0	N	N
65	20241120	090209	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18090	20	2	0.11	3705860	205	0.46	18090	18090	18070	23450	12650	18070	18077.37	1.97	-178	18630	18350	17900	17620	17170	18490	17760	139	5380	1000	13730	10	1	13900000	2515	13.30	0.87	12	0.00	1360.00	20800.00	23350	20231208	-22.53	16690	20241115	8.39	21850	-17.21	20240102	16690	8.39	20241115	23350	-22.53	20231208	16690	8.39	20241115	0.99	N	005500	1000	139 억	274143	N	N	0	N	N
66	20241119	160203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18070	620	2	3.55	809064440	44873	68.99	17450	18180	17450	22650	12220	17450	18030.08	2.02	-5847	17990	17720	17340	17070	16690	17855	17205	139	5200	1000	13260	10	1	13900000	2512	13.29	0.87	12	0.32	1360.00	20800.00	23350	20231208	-22.61	16690	20241115	8.27	21850	-17.30	20240102	16690	8.27	20241115	23350	-22.61	20231208	16690	8.27	20241115	0.90	N	005500	1000	139 억	281162	N	N	0	N	N
67	20241119	150205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18080	630	2	3.61	791303000	43889	67.48	17450	18180	17450	22650	12220	17450	18029.64	2.02	-5677	17990	17720	17340	17070	16690	17855	17205	139	5200	1000	13260	10	1	13900000	2513	13.29	0.87	12	0.32	1360.00	20800.00	23350	20231208	-22.57	16690	20241115	8.33	21850	-17.25	20240102	16690	8.33	20241115	23350	-22.57	20231208	16690	8.33	20241115	0.90	N	005500	1000	139 억	281162	N	N	0	N	N
68	20241119	140204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18070	620	2	3.55	510538090	28355	43.60	17450	18180	17450	22650	12220	17450	18005.22	2.02	-5499	17990	17720	17340	17070	16690	17855	17205	139	5200	1000	13260	10	1	13900000	2512	13.29	0.87	12	0.20	1360.00	20800.00	23350	20231208	-22.61	16690	20241115	8.27	21850	-17.30	20240102	16690	8.27	20241115	23350	-22.61	20231208	16690	8.27	20241115	0.90	N	005500	1000	139 억	281162	N	N	0	N	N
69	20241119	130204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18060	610	2	3.50	361118360	20081	30.87	17450	18180	17450	22650	12220	17450	17983.09	2.02	-4978	17990	17720	17340	17070	16690	17855	17205	139	5200	1000	13260	10	1	13900000	2510	13.28	0.87	12	0.14	1360.00	20800.00	23350	20231208	-22.66	16690	20241115	8.21	21850	-17.35	20240102	16690	8.21	20241115	23350	-22.66	20231208	16690	8.21	20241115	0.90	N	005500	1000	139 억	281162	N	N	0	N	N
70	20241119	120203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18060	610	2	3.50	307045770	17081	26.26	17450	18180	17450	22650	12220	17450	17975.87	2.02	-3430	17990	17720	17340	17070	16690	17855	17205	139	5200	1000	13260	10	1	13900000	2510	13.28	0.87	12	0.12	1360.00	20800.00	23350	20231208	-22.66	16690	20241115	8.21	21850	-17.35	20240102	16690	8.21	20241115	23350	-22.66	20231208	16690	8.21	20241115	0.90	N	005500	1000	139 억	281162	N	N	0	N	N
71	20241119	110204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18110	660	2	3.78	250891030	13975	21.49	17450	18180	17450	22650	12220	17450	17952.85	2.02	-1703	17990	17720	17340	17070	16690	17855	17205	139	5200	1000	13260	10	1	13900000	2517	13.32	0.87	12	0.10	1360.00	20800.00	23350	20231208	-22.44	16690	20241115	8.51	21850	-17.12	20240102	16690	8.51	20241115	23350	-22.44	20231208	16690	8.51	20241115	0.90	N	005500	1000	139 억	281162	N	N	0	N	N
72	20241119	100207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18140	690	2	3.95	159162400	8901	13.69	17450	18150	17450	22650	12220	17450	17881.41	2.02	263	17990	17720	17340	17070	16690	17855	17205	139	5200	1000	13260	10	1	13900000	2521	13.34	0.87	12	0.06	1360.00	20800.00	23350	20231208	-22.31	16690	20241115	8.69	21850	-16.98	20240102	16690	8.69	20241115	23350	-22.31	20231208	16690	8.69	20241115	0.90	N	005500	1000	139 억	281162	N	N	0	N	N
73	20241119	090207	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17580	130	2	0.74	21475580	1224	1.88	17450	17580	17450	22650	12220	17450	17545.41	2.02	-477	17990	17720	17340	17070	16690	17855	17205	139	5200	1000	13260	10	1	13900000	2444	12.93	0.85	12	0.01	1360.00	20800.00	23350	20231208	-24.71	16690	20241115	5.33	21850	-19.54	20240102	16690	5.33	20241115	23350	-24.71	20231208	16690	5.33	20241115	0.90	N	005500	1000	139 억	281162	N	N	0	N	N
74	20241118	160204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17450	500	2	2.95	1124891930	65041	32.93	17060	17610	16960	22000	11870	16950	17294.70	1.98	4231	17416	17182	16936	16702	16456	17060	16580	139	5050	1000	12880	10	1	13900000	2426	12.83	0.84	12	0.47	1360.00	20800.00	23350	20231208	-25.27	16690	20241115	4.55	21850	-20.14	20240102	16690	4.55	20241115	23350	-25.27	20231208	16690	4.55	20241115	0.91	N	005500	1000	139 억	275266	N	N	0	N	N
75	20241118	150203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17550	600	2	3.54	1097487170	63470	32.13	17060	17610	16960	22000	11870	16950	17291.97	1.98	4116	17416	17182	16936	16702	16456	17060	16580	139	5050	1000	12880	10	1	13900000	2439	12.90	0.84	12	0.46	1360.00	20800.00	23350	20231208	-24.84	16690	20241115	5.15	21850	-19.68	20240102	16690	5.15	20241115	23350	-24.84	20231208	16690	5.15	20241115	0.91	N	005500	1000	139 억	275266	N	N	0	N	N
76	20241118	140204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17360	410	2	2.42	719383420	41745	21.13	17060	17400	16960	22000	11870	16950	17233.48	1.98	-1402	17416	17182	16936	16702	16456	17060	16580	139	5050	1000	12880	10	1	13900000	2413	12.76	0.83	12	0.30	1360.00	20800.00	23350	20231208	-25.65	16690	20241115	4.01	21850	-20.55	20240102	16690	4.01	20241115	23350	-25.65	20231208	16690	4.01	20241115	0.91	N	005500	1000	139 억	275266	N	N	0	N	N
77	20241118	130203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17320	370	2	2.18	538245350	31278	15.83	17060	17400	16960	22000	11870	16950	17209.26	1.98	261	17416	17182	16936	16702	16456	17060	16580	139	5050	1000	12880	10	1	13900000	2407	12.74	0.83	12	0.23	1360.00	20800.00	23350	20231208	-25.82	16690	20241115	3.77	21850	-20.73	20240102	16690	3.77	20241115	23350	-25.82	20231208	16690	3.77	20241115	0.91	N	005500	1000	139 억	275266	N	N	0	N	N
78	20241118	120205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17360	410	2	2.42	497959640	28954	14.66	17060	17400	16960	22000	11870	16950	17199.16	1.98	798	17416	17182	16936	16702	16456	17060	16580	139	5050	1000	12880	10	1	13900000	2413	12.76	0.83	12	0.21	1360.00	20800.00	23350	20231208	-25.65	16690	20241115	4.01	21850	-20.55	20240102	16690	4.01	20241115	23350	-25.65	20231208	16690	4.01	20241115	0.91	N	005500	1000	139 억	275266	N	N	0	N	N
79	20241118	110204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17350	400	2	2.36	431693480	25124	12.72	17060	17400	16960	22000	11870	16950	17183.44	1.98	1415	17416	17182	16936	16702	16456	17060	16580	139	5050	1000	12880	10	1	13900000	2412	12.76	0.83	12	0.18	1360.00	20800.00	23350	20231208	-25.70	16690	20241115	3.95	21850	-20.59	20240102	16690	3.95	20241115	23350	-25.70	20231208	16690	3.95	20241115	0.91	N	005500	1000	139 억	275266	N	N	0	N	N
80	20241118	100205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17370	420	2	2.48	374416930	21816	11.04	17060	17400	16960	22000	11870	16950	17163.47	1.98	1151	17416	17182	16936	16702	16456	17060	16580	139	5050	1000	12880	10	1	13900000	2414	12.77	0.84	12	0.16	1360.00	20800.00	23350	20231208	-25.61	16690	20241115	4.07	21850	-20.50	20240102	16690	4.07	20241115	23350	-25.61	20231208	16690	4.07	20241115	0.91	N	005500	1000	139 억	275266	N	N	0	N	N
81	20241118	090203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17000	50	2	0.29	58260910	3424	1.73	17060	17060	16960	22000	11870	16950	17017.42	1.98	-2389	17416	17182	16936	16702	16456	17060	16580	139	5050	1000	12880	10	1	13900000	2363	12.50	0.82	12	0.02	1360.00	20800.00	23350	20231208	-27.19	16690	20241115	1.86	21850	-22.20	20240102	16690	1.86	20241115	23350	-27.19	20231208	16690	1.86	20241115	0.91	N	005500	1000	139 억	275266	N	N	0	N	N
82	20241115	160206	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	16950	30	2	0.18	3332868440	197108	200.69	17000	17170	16690	21950	11850	16920	16908.84	1.55	57483	18640	17780	17330	16470	16020	17555	16245	139	5030	1000	12850	10	1	13900000	2356	12.46	0.81	12	1.42	1360.00	20800.00	23350	20231208	-27.41	16690	20241115	1.56	21850	-22.43	20240102	16690	1.56	20241115	23350	-27.41	20231208	16690	1.56	20241115	0.92	N	005500	1000	139 억	215177	N	N	0	N	N
83	20241115	150210	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	16960	40	2	0.24	3311846770	195867	199.43	17000	17170	16690	21950	11850	16920	16908.65	1.55	57105	18640	17780	17330	16470	16020	17555	16245	139	5030	1000	12850	10	1	13900000	2357	12.47	0.82	12	1.41	1360.00	20800.00	23350	20231208	-27.37	16690	20241115	1.62	21850	-22.38	20240102	16690	1.62	20241115	23350	-27.37	20231208	16690	1.62	20241115	0.92	N	005500	1000	139 억	215177	N	N	0	N	N
84	20241115	140209	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	16910	-10	5	-0.06	2952817730	174647	177.82	17000	17170	16690	21950	11850	16920	16907.35	1.55	47230	18640	17780	17330	16470	16020	17555	16245	139	5030	1000	12850	10	1	13900000	2350	12.43	0.81	12	1.26	1360.00	20800.00	23350	20231208	-27.58	16690	20241115	1.32	21850	-22.61	20240102	16690	1.32	20241115	23350	-27.58	20231208	16690	1.32	20241115	0.92	N	005500	1000	139 억	215177	N	N	0	N	N
85	20241115	130209	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	16900	-20	5	-0.12	2531670220	149736	152.46	17000	17170	16690	21950	11850	16920	16907.56	1.55	41451	18640	17780	17330	16470	16020	17555	16245	139	5030	1000	12850	10	1	13900000	2349	12.43	0.81	12	1.08	1360.00	20800.00	23350	20231208	-27.62	16690	20241115	1.26	21850	-22.65	20240102	16690	1.26	20241115	23350	-27.62	20231208	16690	1.26	20241115	0.92	N	005500	1000	139 억	215177	N	N	0	N	N
86	20241115	120209	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	16830	-90	5	-0.53	1830934250	108198	110.17	17000	17170	16690	21950	11850	16920	16922.07	1.55	21702	18640	17780	17330	16470	16020	17555	16245	139	5030	1000	12850	10	1	13900000	2339	12.38	0.81	12	0.78	1360.00	20800.00	23350	20231208	-27.92	16690	20241115	0.84	21850	-22.97	20240102	16690	0.84	20241115	23350	-27.92	20231208	16690	0.84	20241115	0.92	N	005500	1000	139 억	215177	N	N	0	N	N
87	20241115	110207	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	16810	-110	5	-0.65	1312432940	77324	78.73	17000	17170	16730	21950	11850	16920	16973.16	1.55	15078	18640	17780	17330	16470	16020	17555	16245	139	5030	1000	12850	10	1	13900000	2337	12.36	0.81	12	0.56	1360.00	20800.00	23350	20231208	-28.01	16730	20241115	0.48	21850	-23.07	20240102	16730	0.48	20241115	23350	-28.01	20231208	16730	0.48	20241115	0.92	N	005500	1000	139 억	215177	N	N	0	N	N
88	20241115	100208	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17100	180	2	1.06	584331540	34270	34.89	17000	17170	16950	21950	11850	16920	17050.82	1.55	8674	18640	17780	17330	16470	16020	17555	16245	139	5030	1000	12850	10	1	13900000	2377	12.57	0.82	12	0.25	1360.00	20800.00	23350	20231208	-26.77	16880	20241114	1.30	21850	-21.74	20240102	16880	1.30	20241114	23350	-26.77	20231208	16880	1.30	20241114	0.92	N	005500	1000	139 억	215177	N	N	0	N	N
89	20241115	090242	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17050	130	2	0.77	47372570	2786	2.84	17000	17050	17000	21950	11850	16920	17003.79	1.55	-113	18640	17780	17330	16470	16020	17555	16245	139	5030	1000	12850	10	1	13900000	2370	12.54	0.82	12	0.02	1360.00	20800.00	23350	20231208	-26.98	16880	20241114	1.01	21850	-21.97	20240102	16880	1.01	20241114	23350	-26.98	20231208	16880	1.01	20241114	0.92	N	005500	1000	139 억	215177	N	N	0	N	N
90	20241114	160204	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	16980	-650	5	-3.69	1644345300	94178	283.88	17550	18190	16920	22900	12350	17630	17459.97	1.54	-2462	18103	17866	17503	17266	16903	17985	17385	139	5270	1000	13390	10	1	13900000	2360	12.49	0.82	12	0.68	1360.00	20800.00	23350	20231208	-27.28	16920	20241114	0.35	21850	-22.29	20240102	16920	0.35	20241114	23350	-27.28	20231208	16920	0.35	20241114	0.95	N	005500	1000	139 억	213728	N	N	0	N	N
91	20241114	150206	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	17010	-620	5	-3.52	1494143400	85333	257.22	17550	18190	16920	22900	12350	17630	17509.56	1.54	404	18103	17866	17503	17266	16903	17985	17385	139	5270	1000	13390	10	1	13900000	2364	12.51	0.82	12	0.61	1360.00	20800.00	23350	20231208	-27.15	16920	20241114	0.53	21850	-22.15	20240102	16920	0.53	20241114	23350	-27.15	20231208	16920	0.53	20241114	0.95	N	005500	1000	139 억	213728	N	N	0	N	N
92	20241114	140205	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	17290	-340	5	-1.93	1064731170	60376	181.99	17550	18190	17000	22900	12350	17630	17635.01	1.54	5015	18103	17866	17503	17266	16903	17985	17385	139	5270	1000	13390	10	1	13900000	2403	12.71	0.83	12	0.43	1360.00	20800.00	23350	20231208	-25.95	17000	20241114	1.71	21850	-20.87	20240102	17000	1.71	20241114	23350	-25.95	20231208	17000	1.71	20241114	0.95	N	005500	1000	139 억	213728	N	N	0	N	N
93	20241114	130205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17720	90	2	0.51	632901800	35349	106.55	17550	18190	17550	22900	12350	17630	17904.38	1.54	2299	18103	17866	17503	17266	16903	17985	17385	139	5270	1000	13390	10	1	13900000	2463	13.03	0.85	12	0.25	1360.00	20800.00	23350	20231208	-24.11	17060	20241112	3.87	21850	-18.90	20240102	17060	3.87	20241112	23350	-24.11	20231208	17060	3.87	20241112	0.95	N	005500	1000	139 억	213728	N	N	0	N	N
94	20241114	120204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17980	350	2	1.99	375198320	21076	63.53	17550	18010	17550	22900	12350	17630	17802.16	1.54	903	18103	17866	17503	17266	16903	17985	17385	139	5270	1000	13390	10	1	13900000	2499	13.22	0.86	12	0.15	1360.00	20800.00	23350	20231208	-23.00	17060	20241112	5.39	21850	-17.71	20240102	17060	5.39	20241112	23350	-23.00	20231208	17060	5.39	20241112	0.95	N	005500	1000	139 억	213728	N	N	0	N	N
95	20241114	110206	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17980	350	2	1.99	270859390	15266	46.02	17550	18010	17550	22900	12350	17630	17742.66	1.54	868	18103	17866	17503	17266	16903	17985	17385	139	5270	1000	13390	10	1	13900000	2499	13.22	0.86	12	0.11	1360.00	20800.00	23350	20231208	-23.00	17060	20241112	5.39	21850	-17.71	20240102	17060	5.39	20241112	23350	-23.00	20231208	17060	5.39	20241112	0.95	N	005500	1000	139 억	213728	N	N	0	N	N
96	20241114	100210	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17620	-10	5	-0.06	37128150	2115	6.38	17550	17620	17550	22900	12350	17630	17554.68	1.54	2	18103	17866	17503	17266	16903	17985	17385	139	5270	1000	13390	10	1	13900000	2449	12.96	0.85	12	0.02	1360.00	20800.00	23350	20231208	-24.54	17060	20241112	3.28	21850	-19.36	20240102	17060	3.28	20241112	23350	-24.54	20231208	17060	3.28	20241112	0.95	N	005500	1000	139 억	213728	N	N	0	N	N
97	20241114	090203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17630	0	3	0.00	0	0	0.00	0	0	0	22900	12350	17630	0.00	1.54	0	18103	17866	17503	17266	16903	17985	17385	139	5270	1000	13390	10	1	13900000	2451	12.96	0.85	12	0.00	1360.00	20800.00	23350	20231208	-24.50	17060	20241112	3.34	21850	-19.31	20240102	17060	3.34	20241112	23350	-24.50	20231208	17060	3.34	20241112	0.95	N	005500	1000	139 억	213728	N	N	0	N	N
98	20241112	160201	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	17280	-470	5	-2.65	531091730	30737	131.80	17800	17800	17060	23050	12430	17750	17278.58	1.58	-5482	18130	17940	17810	17620	17490	17875	17555	139	5300	1000	13490	10	1	13900000	2402	12.71	0.83	12	0.22	1360.00	20800.00	23350	20231208	-26.00	17060	20241112	1.29	21850	-20.92	20240102	17060	1.29	20241112	23350	-26.00	20231208	17060	1.29	20241112	1.00	N	005500	1000	139 억	220137	N	N	0	N	N
99	20241112	150203	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	17140	-610	5	-3.44	517269130	29934	128.36	17800	17800	17060	23050	12430	17750	17280.32	1.58	-5370	18130	17940	17810	17620	17490	17875	17555	139	5300	1000	13490	10	1	13900000	2382	12.60	0.82	12	0.22	1360.00	20800.00	23350	20231208	-26.60	17060	20241112	0.47	21850	-21.56	20240102	17060	0.47	20241112	23350	-26.60	20231208	17060	0.47	20241112	1.00	N	005500	1000	139 억	220137	N	N	0	N	N
100	20241112	140204	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	17110	-640	5	-3.61	471461060	27254	116.86	17800	17800	17100	23050	12430	17750	17298.78	1.58	-5386	18130	17940	17810	17620	17490	17875	17555	139	5300	1000	13490	10	1	13900000	2378	12.58	0.82	12	0.20	1360.00	20800.00	23350	20231208	-26.72	17100	20241112	0.06	21850	-21.69	20240102	17100	0.06	20241112	23350	-26.72	20231208	17100	0.06	20241112	1.00	N	005500	1000	139 억	220137	N	N	0	N	N
101	20241112	130202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17160	-590	5	-3.32	335884510	19336	82.91	17800	17800	17130	23050	12430	17750	17370.94	1.58	-4990	18130	17940	17810	17620	17490	17875	17555	139	5300	1000	13490	10	1	13900000	2385	12.62	0.82	12	0.14	1360.00	20800.00	23350	20231208	-26.51	17110	20240805	0.29	21850	-21.46	20240102	17110	0.29	20240805	23350	-26.51	20231208	17110	0.29	20240805	1.00	N	005500	1000	139 억	220137	N	N	0	N	N
102	20241112	120203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17150	-600	5	-3.38	281775580	16184	69.40	17800	17800	17150	23050	12430	17750	17410.75	1.58	-4716	18130	17940	17810	17620	17490	17875	17555	139	5300	1000	13490	10	1	13900000	2384	12.61	0.82	12	0.12	1360.00	20800.00	23350	20231208	-26.55	17110	20240805	0.23	21850	-21.51	20240102	17110	0.23	20240805	23350	-26.55	20231208	17110	0.23	20240805	1.00	N	005500	1000	139 억	220137	N	N	0	N	N
103	20241112	110202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17410	-340	5	-1.92	158531260	9051	38.81	17800	17800	17300	23050	12430	17750	17515.33	1.58	-2819	18130	17940	17810	17620	17490	17875	17555	139	5300	1000	13490	10	1	13900000	2420	12.80	0.84	12	0.07	1360.00	20800.00	23350	20231208	-25.44	17110	20240805	1.75	21850	-20.32	20240102	17110	1.75	20240805	23350	-25.44	20231208	17110	1.75	20240805	1.00	N	005500	1000	139 억	220137	N	N	0	N	N
104	20241112	100202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17450	-300	5	-1.69	138532420	7903	33.89	17800	17800	17300	23050	12430	17750	17529.09	1.58	-2353	18130	17940	17810	17620	17490	17875	17555	139	5300	1000	13490	10	1	13900000	2426	12.83	0.84	12	0.06	1360.00	20800.00	23350	20231208	-25.27	17110	20240805	1.99	21850	-20.14	20240102	17110	1.99	20240805	23350	-25.27	20231208	17110	1.99	20240805	1.00	N	005500	1000	139 억	220137	N	N	0	N	N
105	20241112	090202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17800	50	2	0.28	160200	9	0.04	17800	17800	17800	23050	12430	17750	17800.00	1.58	-1	18130	17940	17810	17620	17490	17875	17555	139	5300	1000	13490	10	1	13900000	2474	13.09	0.86	12	0.00	1360.00	20800.00	23350	20231208	-23.77	17110	20240805	4.03	21850	-18.54	20240102	17110	4.03	20240805	23350	-23.77	20231208	17110	4.03	20240805	1.00	N	005500	1000	139 억	220137	N	N	0	N	N
106	20241111	160201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17750	-250	5	-1.39	413680200	23321	206.55	18000	18000	17680	23400	12600	18000	17738.53	1.59	-618	18173	18086	18003	17916	17833	18045	17875	139	5400	1000	13680	10	1	13900000	2467	13.05	0.85	12	0.17	1360.00	20800.00	23350	20231208	-23.98	17110	20240805	3.74	21850	-18.76	20240102	17110	3.74	20240805	23350	-23.98	20231208	17110	3.74	20240805	1.00	N	005500	1000	139 억	221184	N	N	0	N	N
107	20241111	150205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17710	-290	5	-1.61	392120500	22105	195.78	18000	18000	17680	23400	12600	18000	17739.00	1.59	-627	18173	18086	18003	17916	17833	18045	17875	139	5400	1000	13680	10	1	13900000	2462	13.02	0.85	12	0.16	1360.00	20800.00	23350	20231208	-24.15	17110	20240805	3.51	21850	-18.95	20240102	17110	3.51	20240805	23350	-24.15	20231208	17110	3.51	20240805	1.00	N	005500	1000	139 억	221184	N	N	0	N	N
108	20241111	140203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17790	-210	5	-1.17	307739000	17342	153.59	18000	18000	17680	23400	12600	18000	17745.30	1.59	-603	18173	18086	18003	17916	17833	18045	17875	139	5400	1000	13680	10	1	13900000	2473	13.08	0.86	12	0.12	1360.00	20800.00	23350	20231208	-23.81	17110	20240805	3.97	21850	-18.58	20240102	17110	3.97	20240805	23350	-23.81	20231208	17110	3.97	20240805	1.00	N	005500	1000	139 억	221184	N	N	0	N	N
109	20241111	130202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17690	-310	5	-1.72	251273910	14152	125.34	18000	18000	17690	23400	12600	18000	17755.36	1.59	-594	18173	18086	18003	17916	17833	18045	17875	139	5400	1000	13680	10	1	13900000	2459	13.01	0.85	12	0.10	1360.00	20800.00	23350	20231208	-24.24	17110	20240805	3.39	21850	-19.04	20240102	17110	3.39	20240805	23350	-24.24	20231208	17110	3.39	20240805	1.00	N	005500	1000	139 억	221184	N	N	0	N	N
110	20241111	120202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17780	-220	5	-1.22	160976760	9052	80.17	18000	18000	17700	23400	12600	18000	17783.56	1.59	-717	18173	18086	18003	17916	17833	18045	17875	139	5400	1000	13680	10	1	13900000	2471	13.07	0.85	12	0.07	1360.00	20800.00	23350	20231208	-23.85	17110	20240805	3.92	21850	-18.63	20240102	17110	3.92	20240805	23350	-23.85	20231208	17110	3.92	20240805	1.00	N	005500	1000	139 억	221184	N	N	0	N	N
111	20241111	110201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17800	-200	5	-1.11	147730880	8305	73.55	18000	18000	17700	23400	12600	18000	17788.19	1.59	-759	18173	18086	18003	17916	17833	18045	17875	139	5400	1000	13680	10	1	13900000	2474	13.09	0.86	12	0.06	1360.00	20800.00	23350	20231208	-23.77	17110	20240805	4.03	21850	-18.54	20240102	17110	4.03	20240805	23350	-23.77	20231208	17110	4.03	20240805	1.00	N	005500	1000	139 억	221184	N	N	0	N	N
112	20241111	100200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17730	-270	5	-1.50	120833680	6790	60.14	18000	18000	17700	23400	12600	18000	17795.83	1.59	-511	18173	18086	18003	17916	17833	18045	17875	139	5400	1000	13680	10	1	13900000	2464	13.04	0.85	12	0.05	1360.00	20800.00	23350	20231208	-24.07	17110	20240805	3.62	21850	-18.86	20240102	17110	3.62	20240805	23350	-24.07	20231208	17110	3.62	20240805	1.00	N	005500	1000	139 억	221184	N	N	0	N	N
113	20241111	090201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17950	-50	5	-0.28	2573650	143	1.27	18000	18000	17950	23400	12600	18000	17997.55	1.59	-7	18173	18086	18003	17916	17833	18045	17875	139	5400	1000	13680	10	1	13900000	2495	13.20	0.86	12	0.00	1360.00	20800.00	23350	20231208	-23.13	17110	20240805	4.91	21850	-17.85	20240102	17110	4.91	20240805	23350	-23.13	20231208	17110	4.91	20240805	1.00	N	005500	1000	139 억	221184	N	N	0	N	N
114	20241108	160158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18000	-60	5	-0.33	202066180	11236	90.22	18040	18090	17920	23450	12650	18060	17983.81	1.61	-754	18166	18112	18036	17982	17906	18125	17995	139	5390	1000	13720	10	1	13900000	2502	13.24	0.87	12	0.08	1360.00	20800.00	23350	20231208	-22.91	17110	20240805	5.20	21850	-17.62	20240102	17110	5.20	20240805	23350	-22.91	20231208	17110	5.20	20240805	1.00	N	005500	1000	139 억	223362	N	N	1	N	N
115	20241108	150203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17950	-110	5	-0.61	169063030	9398	75.46	18040	18090	17940	23450	12650	18060	17989.26	1.61	-63	18166	18112	18036	17982	17906	18125	17995	139	5390	1000	13720	10	1	13900000	2495	13.20	0.86	12	0.07	1360.00	20800.00	23350	20231208	-23.13	17110	20240805	4.91	21850	-17.85	20240102	17110	4.91	20240805	23350	-23.13	20231208	17110	4.91	20240805	1.00	N	005500	1000	139 억	223362	N	N	1	N	N
116	20241108	140201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18030	-30	5	-0.17	102320940	5683	45.63	18040	18090	17960	23450	12650	18060	18004.74	1.61	-126	18166	18112	18036	17982	17906	18125	17995	139	5390	1000	13720	10	1	13900000	2506	13.26	0.87	12	0.04	1360.00	20800.00	23350	20231208	-22.78	17110	20240805	5.38	21850	-17.48	20240102	17110	5.38	20240805	23350	-22.78	20231208	17110	5.38	20240805	1.00	N	005500	1000	139 억	223362	N	N	1	N	N
117	20241108	130201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18050	-10	5	-0.06	42496540	2357	18.93	18040	18090	17980	23450	12650	18060	18029.93	1.61	-32	18166	18112	18036	17982	17906	18125	17995	139	5390	1000	13720	10	1	13900000	2509	13.27	0.87	12	0.02	1360.00	20800.00	23350	20231208	-22.70	17110	20240805	5.49	21850	-17.39	20240102	17110	5.49	20240805	23350	-22.70	20231208	17110	5.49	20240805	1.00	N	005500	1000	139 억	223362	N	N	1	N	N
118	20241108	120202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18050	-10	5	-0.06	32023160	1776	14.26	18040	18090	17980	23450	12650	18060	18031.06	1.61	-203	18166	18112	18036	17982	17906	18125	17995	139	5390	1000	13720	10	1	13900000	2509	13.27	0.87	12	0.01	1360.00	20800.00	23350	20231208	-22.70	17110	20240805	5.49	21850	-17.39	20240102	17110	5.49	20240805	23350	-22.70	20231208	17110	5.49	20240805	1.00	N	005500	1000	139 억	223362	N	N	1	N	N
119	20241108	110203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18040	-20	5	-0.11	16040880	889	7.14	18040	18090	17980	23450	12650	18060	18043.73	1.61	-233	18166	18112	18036	17982	17906	18125	17995	139	5390	1000	13720	10	1	13900000	2508	13.26	0.87	12	0.01	1360.00	20800.00	23350	20231208	-22.74	17110	20240805	5.44	21850	-17.44	20240102	17110	5.44	20240805	23350	-22.74	20231208	17110	5.44	20240805	1.00	N	005500	1000	139 억	223362	N	N	1	N	N
120	20241108	100202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18060	0	3	0.00	7816800	433	3.48	18040	18090	17980	23450	12650	18060	18052.66	1.61	-90	18166	18112	18036	17982	17906	18125	17995	139	5390	1000	13720	10	1	13900000	2510	13.28	0.87	12	0.00	1360.00	20800.00	23350	20231208	-22.66	17110	20240805	5.55	21850	-17.35	20240102	17110	5.55	20240805	23350	-22.66	20231208	17110	5.55	20240805	1.00	N	005500	1000	139 억	223362	N	N	1	N	N
121	20241108	090200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18000	-60	5	-0.33	1278680	71	0.57	18040	18040	18000	23450	12650	18060	18009.58	1.61	0	18166	18112	18036	17982	17906	18125	17995	139	5390	1000	13720	10	1	13900000	2502	13.24	0.87	12	0.00	1360.00	20800.00	23350	20231208	-22.91	17110	20240805	5.20	21850	-17.62	20240102	17110	5.20	20240805	23350	-22.91	20231208	17110	5.20	20240805	1.00	N	005500	1000	139 억	223362	N	N	1	N	N
122	20241107	160200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18060	0	3	0.00	224122510	12454	135.63	18060	18090	17960	23450	12650	18060	17996.03	1.64	-4109	18420	18240	18100	17920	17780	18170	17850	139	5390	1000	13720	10	1	13900000	2510	13.28	0.87	12	0.09	1360.00	20800.00	23450	20231031	-22.99	17110	20240805	5.55	21850	-17.35	20240102	17110	5.55	20240805	23350	-22.66	20231208	17110	5.55	20240805	1.00	N	005500	1000	139 억	227970	N	N	1	N	N
123	20241107	150200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17980	-80	5	-0.44	178630370	9926	108.10	18060	18090	17960	23450	12650	18060	17996.21	1.64	-3790	18420	18240	18100	17920	17780	18170	17850	139	5390	1000	13720	10	1	13900000	2499	13.22	0.86	12	0.07	1360.00	20800.00	23450	20231031	-23.33	17110	20240805	5.08	21850	-17.71	20240102	17110	5.08	20240805	23350	-23.00	20231208	17110	5.08	20240805	1.00	N	005500	1000	139 억	227970	N	N	3	N	N
124	20241107	140203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18000	-60	5	-0.33	150244900	8347	90.91	18060	18090	17960	23450	12650	18060	17999.87	1.64	-3538	18420	18240	18100	17920	17780	18170	17850	139	5390	1000	13720	10	1	13900000	2502	13.24	0.87	12	0.06	1360.00	20800.00	23450	20231031	-23.24	17110	20240805	5.20	21850	-17.62	20240102	17110	5.20	20240805	23350	-22.91	20231208	17110	5.20	20240805	1.00	N	005500	1000	139 억	227970	N	N	3	N	N
125	20241107	130202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18050	-10	5	-0.06	120186660	6677	72.72	18060	18090	17960	23450	12650	18060	18000.10	1.64	-3492	18420	18240	18100	17920	17780	18170	17850	139	5390	1000	13720	10	1	13900000	2509	13.27	0.87	12	0.05	1360.00	20800.00	23450	20231031	-23.03	17110	20240805	5.49	21850	-17.39	20240102	17110	5.49	20240805	23350	-22.70	20231208	17110	5.49	20240805	1.00	N	005500	1000	139 억	227970	N	N	3	N	N
126	20241107	120201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18000	-60	5	-0.33	113351760	6298	68.59	18060	18090	17960	23450	12650	18060	17998.06	1.64	-3344	18420	18240	18100	17920	17780	18170	17850	139	5390	1000	13720	10	1	13900000	2502	13.24	0.87	12	0.05	1360.00	20800.00	23450	20231031	-23.24	17110	20240805	5.20	21850	-17.62	20240102	17110	5.20	20240805	23350	-22.91	20231208	17110	5.20	20240805	1.00	N	005500	1000	139 억	227970	N	N	3	N	N
127	20241107	110201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18000	-60	5	-0.33	91858640	5104	55.59	18060	18090	17960	23450	12650	18060	17997.38	1.64	-3020	18420	18240	18100	17920	17780	18170	17850	139	5390	1000	13720	10	1	13900000	2502	13.24	0.87	12	0.04	1360.00	20800.00	23450	20231031	-23.24	17110	20240805	5.20	21850	-17.62	20240102	17110	5.20	20240805	23350	-22.91	20231208	17110	5.20	20240805	1.00	N	005500	1000	139 억	227970	N	N	3	N	N
128	20241107	100200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18000	-60	5	-0.33	57968220	3219	35.06	18060	18090	17960	23450	12650	18060	18008.15	1.64	-2915	18420	18240	18100	17920	17780	18170	17850	139	5390	1000	13720	10	1	13900000	2502	13.24	0.87	12	0.02	1360.00	20800.00	23450	20231031	-23.24	17110	20240805	5.20	21850	-17.62	20240102	17110	5.20	20240805	23350	-22.91	20231208	17110	5.20	20240805	1.00	N	005500	1000	139 억	227970	N	N	3	N	N
129	20241107	090200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18030	-30	5	-0.17	3085760	171	1.86	18060	18060	18030	23450	12650	18060	18045.38	1.64	-167	18420	18240	18100	17920	17780	18170	17850	139	5390	1000	13720	10	1	13900000	2506	13.26	0.87	12	0.00	1360.00	20800.00	23450	20231031	-23.11	17110	20240805	5.38	21850	-17.48	20240102	17110	5.38	20240805	23350	-22.78	20231208	17110	5.38	20240805	1.00	N	005500	1000	139 억	227970	N	N	3	N	N
130	20241106	160200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18060	-140	5	-0.77	165916140	9182	92.97	18200	18280	17960	23650	12740	18200	18069.76	1.65	-824	18326	18262	18166	18102	18006	18295	18135	139	5450	1000	13830	10	1	13900000	2510	13.28	0.87	12	0.07	1360.00	20800.00	23450	20231031	-22.99	17110	20240805	5.55	21850	-17.35	20240102	17110	5.55	20240805	23350	-22.66	20231208	17110	5.55	20240805	1.02	N	005500	1000	139 억	229012	N	N	3	N	N
131	20241106	150205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18010	-190	5	-1.04	158031090	8745	88.55	18200	18280	17960	23650	12740	18200	18071.02	1.65	-629	18326	18262	18166	18102	18006	18295	18135	139	5450	1000	13830	10	1	13900000	2503	13.24	0.87	12	0.06	1360.00	20800.00	23450	20231031	-23.20	17110	20240805	5.26	21850	-17.57	20240102	17110	5.26	20240805	23350	-22.87	20231208	17110	5.26	20240805	1.02	N	005500	1000	139 억	229012	N	N	4	N	N
132	20241106	140205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18010	-190	5	-1.04	92822220	5121	51.85	18200	18280	18010	23650	12740	18200	18125.80	1.65	-1090	18326	18262	18166	18102	18006	18295	18135	139	5450	1000	13830	10	1	13900000	2503	13.24	0.87	12	0.04	1360.00	20800.00	23450	20231031	-23.20	17110	20240805	5.26	21850	-17.57	20240102	17110	5.26	20240805	23350	-22.87	20231208	17110	5.26	20240805	1.02	N	005500	1000	139 억	229012	N	N	4	N	N
133	20241106	130204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18130	-70	5	-0.38	46847150	2576	26.08	18200	18280	18130	23650	12740	18200	18186.01	1.65	-695	18326	18262	18166	18102	18006	18295	18135	139	5450	1000	13830	10	1	13900000	2520	13.33	0.87	12	0.02	1360.00	20800.00	23450	20231031	-22.69	17110	20240805	5.96	21850	-17.03	20240102	17110	5.96	20240805	23350	-22.36	20231208	17110	5.96	20240805	1.02	N	005500	1000	139 억	229012	N	N	4	N	N
134	20241106	120200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18190	-10	5	-0.05	42019520	2310	23.39	18200	18280	18150	23650	12740	18200	18190.27	1.65	-516	18326	18262	18166	18102	18006	18295	18135	139	5450	1000	13830	10	1	13900000	2528	13.38	0.87	12	0.02	1360.00	20800.00	23450	20231031	-22.43	17110	20240805	6.31	21850	-16.75	20240102	17110	6.31	20240805	23350	-22.10	20231208	17110	6.31	20240805	1.02	N	005500	1000	139 억	229012	N	N	4	N	N
135	20241106	110202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18200	0	3	0.00	22992510	1263	12.79	18200	18280	18160	23650	12740	18200	18204.68	1.65	-492	18326	18262	18166	18102	18006	18295	18135	139	5450	1000	13830	10	1	13900000	2530	13.38	0.88	12	0.01	1360.00	20800.00	23450	20231031	-22.39	17110	20240805	6.37	21850	-16.70	20240102	17110	6.37	20240805	23350	-22.06	20231208	17110	6.37	20240805	1.02	N	005500	1000	139 억	229012	N	N	4	N	N
136	20241106	100202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18200	0	3	0.00	11061820	607	6.15	18200	18280	18160	23650	12740	18200	18223.76	1.65	-175	18326	18262	18166	18102	18006	18295	18135	139	5450	1000	13830	10	1	13900000	2530	13.38	0.88	12	0.00	1360.00	20800.00	23450	20231031	-22.39	17110	20240805	6.37	21850	-16.70	20240102	17110	6.37	20240805	23350	-22.06	20231208	17110	6.37	20240805	1.02	N	005500	1000	139 억	229012	N	N	4	N	N
137	20241106	090202	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18200	0	3	0.00	18200	1	0.01	18200	18200	18200	23650	12740	18200	18200.00	1.65	0	18326	18262	18166	18102	18006	18295	18135	139	5450	1000	13830	10	1	13900000	2530	13.38	0.88	12	0.00	1360.00	20800.00	23450	20231031	-22.39	17110	20240805	6.37	21850	-16.70	20240102	17110	6.37	20240805	23350	-22.06	20231208	17110	6.37	20240805	1.02	N	005500	1000	139 억	229012	N	N	4	N	N
138	20241105	160159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18200	100	2	0.55	179325670	9876	52.89	18070	18230	18070	23500	12670	18100	18157.72	1.64	1673	18286	18192	18096	18002	17906	18145	17955	139	5400	1000	13750	10	1	13900000	2530	13.38	0.88	12	0.07	1360.00	20800.00	23450	20231031	-22.39	17110	20240805	6.37	21850	-16.70	20240102	17110	6.37	20240805	23350	-22.06	20231208	17110	6.37	20240805	1.01	N	005500	1000	139 억	228105	N	N	4	N	N
139	20241105	150201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18230	130	2	0.72	177505120	9776	52.36	18070	18230	18070	23500	12670	18100	18157.23	1.64	1640	18286	18192	18096	18002	17906	18145	17955	139	5400	1000	13750	10	1	13900000	2534	13.40	0.88	12	0.07	1360.00	20800.00	23450	20231031	-22.26	17110	20240805	6.55	21850	-16.57	20240102	17110	6.55	20240805	23350	-21.93	20231208	17110	6.55	20240805	1.01	N	005500	1000	139 억	228105	N	N	3	N	N
140	20241105	140159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18190	90	2	0.50	151643120	8355	44.75	18070	18200	18070	23500	12670	18100	18149.98	1.64	1314	18286	18192	18096	18002	17906	18145	17955	139	5400	1000	13750	10	1	13900000	2528	13.38	0.87	12	0.06	1360.00	20800.00	23450	20231031	-22.43	17110	20240805	6.31	21850	-16.75	20240102	17110	6.31	20240805	23350	-22.10	20231208	17110	6.31	20240805	1.01	N	005500	1000	139 억	228105	N	N	3	N	N
141	20241105	130200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18170	70	2	0.39	102349710	5642	30.22	18070	18200	18070	23500	12670	18100	18140.68	1.64	1083	18286	18192	18096	18002	17906	18145	17955	139	5400	1000	13750	10	1	13900000	2526	13.36	0.87	12	0.04	1360.00	20800.00	23450	20231031	-22.52	17110	20240805	6.20	21850	-16.84	20240102	17110	6.20	20240805	23350	-22.18	20231208	17110	6.20	20240805	1.01	N	005500	1000	139 억	228105	N	N	3	N	N
142	20241105	120200	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18150	50	2	0.28	64676340	3568	19.11	18070	18200	18070	23500	12670	18100	18126.78	1.64	935	18286	18192	18096	18002	17906	18145	17955	139	5400	1000	13750	10	1	13900000	2523	13.35	0.87	12	0.03	1360.00	20800.00	23450	20231031	-22.60	17110	20240805	6.08	21850	-16.93	20240102	17110	6.08	20240805	23350	-22.27	20231208	17110	6.08	20240805	1.01	N	005500	1000	139 억	228105	N	N	3	N	N
143	20241105	110157	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18120	20	2	0.11	46766110	2581	13.82	18070	18200	18070	23500	12670	18100	18119.38	1.64	767	18286	18192	18096	18002	17906	18145	17955	139	5400	1000	13750	10	1	13900000	2519	13.32	0.87	12	0.02	1360.00	20800.00	23450	20231031	-22.73	17110	20240805	5.90	21850	-17.07	20240102	17110	5.90	20240805	23350	-22.40	20231208	17110	5.90	20240805	1.01	N	005500	1000	139 억	228105	N	N	3	N	N
144	20241105	100159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18190	90	2	0.50	40617420	2242	12.01	18070	18200	18070	23500	12670	18100	18116.60	1.64	897	18286	18192	18096	18002	17906	18145	17955	139	5400	1000	13750	10	1	13900000	2528	13.38	0.87	12	0.02	1360.00	20800.00	23450	20231031	-22.43	17110	20240805	6.31	21850	-16.75	20240102	17110	6.31	20240805	23350	-22.10	20231208	17110	6.31	20240805	1.01	N	005500	1000	139 억	228105	N	N	3	N	N
145	20241105	090158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18080	-20	5	-0.11	2855180	158	0.85	18070	18080	18070	23500	12670	18100	18070.76	1.64	-2	18286	18192	18096	18002	17906	18145	17955	139	5400	1000	13750	10	1	13900000	2513	13.29	0.87	12	0.00	1360.00	20800.00	23450	20231031	-22.90	17110	20240805	5.67	21850	-17.25	20240102	17110	5.67	20240805	23350	-22.57	20231208	17110	5.67	20240805	1.01	N	005500	1000	139 억	228105	N	N	3	N	N
146	20241104	160158	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18100	-30	5	-0.17	337976660	18672	211.65	18130	18190	18000	23550	12700	18130	18100.76	1.64	488	18396	18262	18196	18062	17996	18230	18030	139	5420	1000	13770	10	1	13900000	2516	13.31	0.87	12	0.13	1360.00	20800.00	23450	20231031	-22.81	17110	20240805	5.79	21850	-17.16	20240102	17110	5.79	20240805	23350	-22.48	20231208	17110	5.79	20240805	1.02	N	005500	1000	139 억	227551	N	N	3	N	N
147	20241104	150201	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18180	50	2	0.28	307383590	16982	192.50	18130	18190	18000	23550	12700	18130	18100.55	1.64	369	18396	18262	18196	18062	17996	18230	18030	139	5420	1000	13770	10	1	13900000	2527	13.37	0.87	12	0.12	1360.00	20800.00	23450	20231031	-22.47	17110	20240805	6.25	21850	-16.80	20240102	17110	6.25	20240805	23350	-22.14	20231208	17110	6.25	20240805	1.02	N	005500	1000	139 억	227551	N	N	46	N	N
148	20241104	140159	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18170	40	2	0.22	259202340	14328	162.41	18130	18170	18000	23550	12700	18130	18090.62	1.64	-160	18396	18262	18196	18062	17996	18230	18030	139	5420	1000	13770	10	1	13900000	2526	13.36	0.87	12	0.10	1360.00	20800.00	23450	20231031	-22.52	17110	20240805	6.20	21850	-16.84	20240102	17110	6.20	20240805	23350	-22.18	20231208	17110	6.20	20240805	1.02	N	005500	1000	139 억	227551	N	N	46	N	N
149	20241104	130144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18160	30	2	0.17	221200920	12235	138.69	18130	18160	18000	23550	12700	18130	18079.36	1.64	-402	18396	18262	18196	18062	17996	18230	18030	139	5420	1000	13770	10	1	13900000	2524	13.35	0.87	12	0.09	1360.00	20800.00	23450	20231031	-22.56	17110	20240805	6.14	21850	-16.89	20240102	17110	6.14	20240805	23350	-22.23	20231208	17110	6.14	20240805	1.02	N	005500	1000	139 억	227551	N	N	46	N	N
150	20241104	120156	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18120	-10	5	-0.06	184232500	10197	115.59	18130	18150	18000	23550	12700	18130	18067.32	1.64	-451	18396	18262	18196	18062	17996	18230	18030	139	5420	1000	13770	10	1	13900000	2519	13.32	0.87	12	0.07	1360.00	20800.00	23450	20231031	-22.73	17110	20240805	5.90	21850	-17.07	20240102	17110	5.90	20240805	23350	-22.40	20231208	17110	5.90	20240805	1.02	N	005500	1000	139 억	227551	N	N	46	N	N
151	20241104	110157	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18120	-10	5	-0.06	170228700	9424	106.82	18130	18150	18000	23550	12700	18130	18063.32	1.64	-612	18396	18262	18196	18062	17996	18230	18030	139	5420	1000	13770	10	1	13900000	2519	13.32	0.87	12	0.07	1360.00	20800.00	23450	20231031	-22.73	17110	20240805	5.90	21850	-17.07	20240102	17110	5.90	20240805	23350	-22.40	20231208	17110	5.90	20240805	1.02	N	005500	1000	139 억	227551	N	N	46	N	N
152	20241104	100156	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18050	-80	5	-0.44	103371410	5732	64.97	18130	18130	18000	23550	12700	18130	18034.09	1.64	-522	18396	18262	18196	18062	17996	18230	18030	139	5420	1000	13770	10	1	13900000	2509	13.27	0.87	12	0.04	1360.00	20800.00	23450	20231031	-23.03	17110	20240805	5.49	21850	-17.39	20240102	17110	5.49	20240805	23350	-22.70	20231208	17110	5.49	20240805	1.02	N	005500	1000	139 억	227551	N	N	46	N	N
153	20241104	090155	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18130	0	3	0.00	4314940	238	2.70	18130	18130	18130	23550	12700	18130	18130.00	1.64	23	18396	18262	18196	18062	17996	18230	18030	139	5420	1000	13770	10	1	13900000	2520	13.33	0.87	12	0.00	1360.00	20800.00	23450	20231031	-22.69	17110	20240805	5.96	21850	-17.03	20240102	17110	5.96	20240805	23350	-22.36	20231208	17110	5.96	20240805	1.02	N	005500	1000	139 억	227551	N	N	46	N	N
154	20241101	160152	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18130	-310	5	-1.68	160742560	8822	36.48	18320	18330	18130	23950	12910	18440	18220.65	1.64	-376	18746	18592	18366	18212	17986	18670	18290	139	5510	1000	14010	10	1	13900000	2520	13.33	0.87	12	0.06	1360.00	20800.00	23450	20231031	-22.69	17110	20240805	5.96	21850	-17.03	20240102	17110	5.96	20240805	23350	-22.36	20231208	17110	5.96	20240805	1.02	N	005500	1000	139 억	228438	N	N	46	N	N
155	20241101	150157	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18220	-220	5	-1.19	128294370	7034	29.09	18320	18330	18170	23950	12910	18440	18239.18	1.64	-278	18746	18592	18366	18212	17986	18670	18290	139	5510	1000	14010	10	1	13900000	2533	13.40	0.88	12	0.05	1360.00	20800.00	23450	20231031	-22.30	17110	20240805	6.49	21850	-16.61	20240102	17110	6.49	20240805	23350	-21.97	20231208	17110	6.49	20240805	1.02	N	005500	1000	139 억	228438	N	N	5	N	N
156	20241101	140155	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18260	-180	5	-0.98	104146600	5707	23.60	18320	18330	18170	23950	12910	18440	18248.92	1.64	-147	18746	18592	18366	18212	17986	18670	18290	139	5510	1000	14010	10	1	13900000	2538	13.43	0.88	12	0.04	1360.00	20800.00	23450	20231031	-22.13	17110	20240805	6.72	21850	-16.43	20240102	17110	6.72	20240805	23350	-21.80	20231208	17110	6.72	20240805	1.02	N	005500	1000	139 억	228438	N	N	5	N	N
157	20241101	130203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18260	-180	5	-0.98	98490640	5397	22.32	18320	18330	18170	23950	12910	18440	18249.15	1.64	-271	18746	18592	18366	18212	17986	18670	18290	139	5510	1000	14010	10	1	13900000	2538	13.43	0.88	12	0.04	1360.00	20800.00	23450	20231031	-22.13	17110	20240805	6.72	21850	-16.43	20240102	17110	6.72	20240805	23350	-21.80	20231208	17110	6.72	20240805	1.02	N	005500	1000	139 억	228438	N	N	5	N	N
158	20241101	120205	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18260	-180	5	-0.98	89894570	4926	20.37	18320	18330	18170	23950	12910	18440	18249.00	1.64	-150	18746	18592	18366	18212	17986	18670	18290	139	5510	1000	14010	10	1	13900000	2538	13.43	0.88	12	0.04	1360.00	20800.00	23450	20231031	-22.13	17110	20240805	6.72	21850	-16.43	20240102	17110	6.72	20240805	23350	-21.80	20231208	17110	6.72	20240805	1.02	N	005500	1000	139 억	228438	N	N	5	N	N
159	20241101	110203	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18180	-260	5	-1.41	63120080	3457	14.29	18320	18330	18170	23950	12910	18440	18258.63	1.64	9	18746	18592	18366	18212	17986	18670	18290	139	5510	1000	14010	10	1	13900000	2527	13.37	0.87	12	0.02	1360.00	20800.00	23450	20231031	-22.47	17110	20240805	6.25	21850	-16.80	20240102	17110	6.25	20240805	23350	-22.14	20231208	17110	6.25	20240805	1.02	N	005500	1000	139 억	228438	N	N	5	N	N
160	20241101	100204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18270	-170	5	-0.92	30791530	1682	6.96	18320	18330	18230	23950	12910	18440	18306.50	1.64	-118	18746	18592	18366	18212	17986	18670	18290	139	5510	1000	14010	10	1	13900000	2540	13.43	0.88	12	0.01	1360.00	20800.00	23450	20231031	-22.09	17110	20240805	6.78	21850	-16.38	20240102	17110	6.78	20240805	23350	-21.76	20231208	17110	6.78	20240805	1.02	N	005500	1000	139 억	228438	N	N	5	N	N
161	20241101	090204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	18330	-110	5	-0.60	476550	26	0.11	18320	18330	18320	23950	12910	18440	18328.85	1.64	0	18746	18592	18366	18212	17986	18670	18290	139	5510	1000	14010	10	1	13900000	2548	13.48	0.88	12	0.00	1360.00	20800.00	23450	20231031	-21.83	17110	20240805	7.13	21850	-16.11	20240102	17110	7.13	20240805	23350	-21.50	20231208	17110	7.13	20240805	1.02	N	005500	1000	139 억	228438	N	N	5	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History