KissMeData/009290/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

68 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	160249	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5590	-90	5	-1.58	370220460	66214	87.44	5680	5680	5550	7380	3980	5680	5591.27	16.63	-29095	5746	5712	5656	5622	5566	5730	5640	524	1700	1000	3740	10	1	52420851	2930	7.93	0.49	12	0.13	705.00	11401.00	8500	20240119	-34.24	5010	20241115	11.58	8500	-34.24	20240119	5010	11.58	20241115	8500	-34.24	20240119	5010	11.58	20241115	0.88	N	009290	1000	524 억	8716882	N	N	29	N	N
3	20241129	150251	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5550	-130	5	-2.29	311694530	55716	73.58	5680	5680	5550	7380	3980	5680	5594.34	16.63	-22403	5746	5712	5656	5622	5566	5730	5640	524	1700	1000	3740	10	1	52420851	2909	7.87	0.49	12	0.11	705.00	11401.00	8500	20240119	-34.71	5010	20241115	10.78	8500	-34.71	20240119	5010	10.78	20241115	8500	-34.71	20240119	5010	10.78	20241115	0.88	N	009290	1000	524 억	8716882	N	N	29	N	N
4	20241129	140250	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5570	-110	5	-1.94	278431470	49742	65.69	5680	5680	5560	7380	3980	5680	5597.50	16.63	-18520	5746	5712	5656	5622	5566	5730	5640	524	1700	1000	3740	10	1	52420851	2920	7.90	0.49	12	0.09	705.00	11401.00	8500	20240119	-34.47	5010	20241115	11.18	8500	-34.47	20240119	5010	11.18	20241115	8500	-34.47	20240119	5010	11.18	20241115	0.88	N	009290	1000	524 억	8716882	N	N	29	N	N
5	20241129	130250	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5590	-90	5	-1.58	233286230	41649	55.00	5680	5680	5570	7380	3980	5680	5601.23	16.63	-14550	5746	5712	5656	5622	5566	5730	5640	524	1700	1000	3740	10	1	52420851	2930	7.93	0.49	12	0.08	705.00	11401.00	8500	20240119	-34.24	5010	20241115	11.58	8500	-34.24	20240119	5010	11.58	20241115	8500	-34.24	20240119	5010	11.58	20241115	0.88	N	009290	1000	524 억	8716882	N	N	29	N	N
6	20241129	120252	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5580	-100	5	-1.76	180986600	32282	42.63	5680	5680	5570	7380	3980	5680	5606.41	16.63	-10519	5746	5712	5656	5622	5566	5730	5640	524	1700	1000	3740	10	1	52420851	2925	7.91	0.49	12	0.06	705.00	11401.00	8500	20240119	-34.35	5010	20241115	11.38	8500	-34.35	20240119	5010	11.38	20241115	8500	-34.35	20240119	5010	11.38	20241115	0.88	N	009290	1000	524 억	8716882	N	N	29	N	N
7	20241129	110251	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5600	-80	5	-1.41	136277920	24279	32.06	5680	5680	5580	7380	3980	5680	5612.98	16.63	-5427	5746	5712	5656	5622	5566	5730	5640	524	1700	1000	3740	10	1	52420851	2936	7.94	0.49	12	0.05	705.00	11401.00	8500	20240119	-34.12	5010	20241115	11.78	8500	-34.12	20240119	5010	11.78	20241115	8500	-34.12	20240119	5010	11.78	20241115	0.88	N	009290	1000	524 억	8716882	N	N	29	N	N
8	20241129	100252	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5600	-80	5	-1.41	89023810	15853	20.94	5680	5680	5580	7380	3980	5680	5615.56	16.63	-3563	5746	5712	5656	5622	5566	5730	5640	524	1700	1000	3740	10	1	52420851	2936	7.94	0.49	12	0.03	705.00	11401.00	8500	20240119	-34.12	5010	20241115	11.78	8500	-34.12	20240119	5010	11.78	20241115	8500	-34.12	20240119	5010	11.78	20241115	0.88	N	009290	1000	524 억	8716882	N	N	29	N	N
9	20241129	090252	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5650	-30	5	-0.53	1789680	316	0.42	5680	5680	5650	7380	3980	5680	5663.28	16.63	-252	5746	5712	5656	5622	5566	5730	5640	524	1700	1000	3740	10	1	52420851	2962	8.01	0.50	12	0.00	705.00	11401.00	8500	20240119	-33.53	5010	20241115	12.77	8500	-33.53	20240119	5010	12.77	20241115	8500	-33.53	20240119	5010	12.77	20241115	0.88	N	009290	1000	524 억	8716882	N	N	29	N	N
10	20241128	160249	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5680	70	2	1.25	419777330	74219	114.08	5610	5690	5600	7290	3930	5610	5655.90	16.60	20539	5663	5636	5603	5576	5543	5650	5590	524	1680	1000	3700	10	1	52420851	2978	8.06	0.50	12	0.14	705.00	11401.00	8500	20240119	-33.18	5010	20241115	13.37	8500	-33.18	20240119	5010	13.37	20241115	8500	-33.18	20240119	5010	13.37	20241115	0.88	N	009290	1000	524 억	8699381	N	N	29	N	N
11	20241128	150255	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5650	40	2	0.71	390659650	69082	106.18	5610	5690	5600	7290	3930	5610	5655.01	16.60	18270	5663	5636	5603	5576	5543	5650	5590	524	1680	1000	3700	10	1	52420851	2962	8.01	0.50	12	0.13	705.00	11401.00	8500	20240119	-33.53	5010	20241115	12.77	8500	-33.53	20240119	5010	12.77	20241115	8500	-33.53	20240119	5010	12.77	20241115	0.88	N	009290	1000	524 억	8699381	N	N	27	N	N
12	20241128	140255	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5680	70	2	1.25	353838690	62591	96.21	5610	5690	5600	7290	3930	5610	5653.19	16.60	18534	5663	5636	5603	5576	5543	5650	5590	524	1680	1000	3700	10	1	52420851	2978	8.06	0.50	12	0.12	705.00	11401.00	8500	20240119	-33.18	5010	20241115	13.37	8500	-33.18	20240119	5010	13.37	20241115	8500	-33.18	20240119	5010	13.37	20241115	0.88	N	009290	1000	524 억	8699381	N	N	27	N	N
13	20241128	130251	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5680	70	2	1.25	305077810	54003	83.00	5610	5680	5600	7290	3930	5610	5649.28	16.60	17657	5663	5636	5603	5576	5543	5650	5590	524	1680	1000	3700	10	1	52420851	2978	8.06	0.50	12	0.10	705.00	11401.00	8500	20240119	-33.18	5010	20241115	13.37	8500	-33.18	20240119	5010	13.37	20241115	8500	-33.18	20240119	5010	13.37	20241115	0.88	N	009290	1000	524 억	8699381	N	N	27	N	N
14	20241128	120253	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5670	60	2	1.07	271678850	48117	73.96	5610	5670	5600	7290	3930	5610	5646.21	16.60	17938	5663	5636	5603	5576	5543	5650	5590	524	1680	1000	3700	10	1	52420851	2972	8.04	0.50	12	0.09	705.00	11401.00	8500	20240119	-33.29	5010	20241115	13.17	8500	-33.29	20240119	5010	13.17	20241115	8500	-33.29	20240119	5010	13.17	20241115	0.88	N	009290	1000	524 억	8699381	N	N	27	N	N
15	20241128	110256	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5660	50	2	0.89	227493900	40319	61.97	5610	5670	5600	7290	3930	5610	5642.35	16.60	17724	5663	5636	5603	5576	5543	5650	5590	524	1680	1000	3700	10	1	52420851	2967	8.03	0.50	12	0.08	705.00	11401.00	8500	20240119	-33.41	5010	20241115	12.97	8500	-33.41	20240119	5010	12.97	20241115	8500	-33.41	20240119	5010	12.97	20241115	0.88	N	009290	1000	524 억	8699381	N	N	27	N	N
16	20241128	100253	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5660	50	2	0.89	141661750	25145	38.65	5610	5660	5600	7290	3930	5610	5633.79	16.60	10470	5663	5636	5603	5576	5543	5650	5590	524	1680	1000	3700	10	1	52420851	2967	8.03	0.50	12	0.05	705.00	11401.00	8500	20240119	-33.41	5010	20241115	12.97	8500	-33.41	20240119	5010	12.97	20241115	8500	-33.41	20240119	5010	12.97	20241115	0.88	N	009290	1000	524 억	8699381	N	N	27	N	N
17	20241128	090252	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5610	0	3	0.00	10647530	1898	2.92	5610	5610	5600	7290	3930	5610	5609.87	16.60	521	5663	5636	5603	5576	5543	5650	5590	524	1680	1000	3700	10	1	52420851	2941	7.96	0.49	12	0.00	705.00	11401.00	8500	20240119	-34.00	5010	20241115	11.98	8500	-34.00	20240119	5010	11.98	20241115	8500	-34.00	20240119	5010	11.98	20241115	0.88	N	009290	1000	524 억	8699381	N	N	27	N	N
18	20241127	160247	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5610	30	2	0.54	364404180	65037	93.69	5580	5630	5570	7250	3910	5580	5603.06	16.61	-7216	5666	5622	5586	5542	5506	5645	5565	524	1670	1000	3680	10	1	52420851	2941	7.96	0.49	12	0.12	705.00	11401.00	8500	20240119	-34.00	5010	20241115	11.98	8500	-34.00	20240119	5010	11.98	20241115	8500	-34.00	20240119	5010	11.98	20241115	0.83	N	009290	1000	524 억	8707807	N	N	27	N	N
19	20241127	150250	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5610	30	2	0.54	341296680	60903	87.73	5580	5630	5570	7250	3910	5580	5603.98	16.61	-6236	5666	5622	5586	5542	5506	5645	5565	524	1670	1000	3680	10	1	52420851	2941	7.96	0.49	12	0.12	705.00	11401.00	8500	20240119	-34.00	5010	20241115	11.98	8500	-34.00	20240119	5010	11.98	20241115	8500	-34.00	20240119	5010	11.98	20241115	0.83	N	009290	1000	524 억	8707807	N	N	4	N	N
20	20241127	140251	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5590	10	2	0.18	261392840	46624	67.16	5580	5630	5570	7250	3910	5580	5606.46	16.61	-2129	5666	5622	5586	5542	5506	5645	5565	524	1670	1000	3680	10	1	52420851	2930	7.93	0.49	12	0.09	705.00	11401.00	8500	20240119	-34.24	5010	20241115	11.58	8500	-34.24	20240119	5010	11.58	20241115	8500	-34.24	20240119	5010	11.58	20241115	0.83	N	009290	1000	524 억	8707807	N	N	4	N	N
21	20241127	130247	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5610	30	2	0.54	229912030	41010	59.08	5580	5630	5570	7250	3910	5580	5606.31	16.61	241	5666	5622	5586	5542	5506	5645	5565	524	1670	1000	3680	10	1	52420851	2941	7.96	0.49	12	0.08	705.00	11401.00	8500	20240119	-34.00	5010	20241115	11.98	8500	-34.00	20240119	5010	11.98	20241115	8500	-34.00	20240119	5010	11.98	20241115	0.83	N	009290	1000	524 억	8707807	N	N	4	N	N
22	20241127	120251	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5600	20	2	0.36	195977660	34959	50.36	5580	5630	5570	7250	3910	5580	5606.00	16.61	2624	5666	5622	5586	5542	5506	5645	5565	524	1670	1000	3680	10	1	52420851	2936	7.94	0.49	12	0.07	705.00	11401.00	8500	20240119	-34.12	5010	20241115	11.78	8500	-34.12	20240119	5010	11.78	20241115	8500	-34.12	20240119	5010	11.78	20241115	0.83	N	009290	1000	524 억	8707807	N	N	4	N	N
23	20241127	110250	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5630	50	2	0.90	159629100	28486	41.03	5580	5630	5570	7250	3910	5580	5603.86	16.61	3474	5666	5622	5586	5542	5506	5645	5565	524	1670	1000	3680	10	1	52420851	2951	7.99	0.49	12	0.05	705.00	11401.00	8500	20240119	-33.76	5010	20241115	12.38	8500	-33.76	20240119	5010	12.38	20241115	8500	-33.76	20240119	5010	12.38	20241115	0.83	N	009290	1000	524 억	8707807	N	N	4	N	N
24	20241127	100249	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5610	30	2	0.54	83574090	14937	21.52	5580	5610	5570	7250	3910	5580	5595.21	16.61	3301	5666	5622	5586	5542	5506	5645	5565	524	1670	1000	3680	10	1	52420851	2941	7.96	0.49	12	0.03	705.00	11401.00	8500	20240119	-34.00	5010	20241115	11.98	8500	-34.00	20240119	5010	11.98	20241115	8500	-34.00	20240119	5010	11.98	20241115	0.83	N	009290	1000	524 억	8707807	N	N	4	N	N
25	20241127	090250	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5590	10	2	0.18	12856660	2304	3.32	5580	5590	5580	7250	3910	5580	5580.15	16.61	583	5666	5622	5586	5542	5506	5645	5565	524	1670	1000	3680	10	1	52420851	2930	7.93	0.49	12	0.00	705.00	11401.00	8500	20240119	-34.24	5010	20241115	11.58	8500	-34.24	20240119	5010	11.58	20241115	8500	-34.24	20240119	5010	11.58	20241115	0.83	N	009290	1000	524 억	8707807	N	N	4	N	N
26	20241126	160250	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5580	30	2	0.54	385854870	69099	78.94	5560	5630	5550	7210	3890	5550	5584.09	16.62	-2277	5676	5612	5556	5492	5436	5610	5490	524	1660	1000	3660	10	1	52420851	2925	7.91	0.49	12	0.13	705.00	11401.00	8500	20240119	-34.35	5010	20241115	11.38	8500	-34.35	20240119	5010	11.38	20241115	8500	-34.35	20240119	5010	11.38	20241115	0.84	N	009290	1000	524 억	8713042	N	N	4	N	N
27	20241126	150248	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5560	10	2	0.18	366032620	65535	74.87	5560	5630	5550	7210	3890	5550	5585.30	16.62	-2678	5676	5612	5556	5492	5436	5610	5490	524	1660	1000	3660	10	1	52420851	2915	7.89	0.49	12	0.13	705.00	11401.00	8500	20240119	-34.59	5010	20241115	10.98	8500	-34.59	20240119	5010	10.98	20241115	8500	-34.59	20240119	5010	10.98	20241115	0.84	N	009290	1000	524 억	8713042	N	N	11	N	N
28	20241126	140248	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5570	20	2	0.36	290675070	51987	59.39	5560	5630	5550	7210	3890	5550	5591.30	16.62	-356	5676	5612	5556	5492	5436	5610	5490	524	1660	1000	3660	10	1	52420851	2920	7.90	0.49	12	0.10	705.00	11401.00	8500	20240119	-34.47	5010	20241115	11.18	8500	-34.47	20240119	5010	11.18	20241115	8500	-34.47	20240119	5010	11.18	20241115	0.84	N	009290	1000	524 억	8713042	N	N	11	N	N
29	20241126	130248	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5610	60	2	1.08	223835380	40022	45.72	5560	5630	5550	7210	3890	5550	5592.81	16.62	862	5676	5612	5556	5492	5436	5610	5490	524	1660	1000	3660	10	1	52420851	2941	7.96	0.49	12	0.08	705.00	11401.00	8500	20240119	-34.00	5010	20241115	11.98	8500	-34.00	20240119	5010	11.98	20241115	8500	-34.00	20240119	5010	11.98	20241115	0.84	N	009290	1000	524 억	8713042	N	N	11	N	N
30	20241126	120249	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5620	70	2	1.26	188388310	33709	38.51	5560	5620	5550	7210	3890	5550	5588.67	16.62	2322	5676	5612	5556	5492	5436	5610	5490	524	1660	1000	3660	10	1	52420851	2946	7.97	0.49	12	0.06	705.00	11401.00	8500	20240119	-33.88	5010	20241115	12.18	8500	-33.88	20240119	5010	12.18	20241115	8500	-33.88	20240119	5010	12.18	20241115	0.84	N	009290	1000	524 억	8713042	N	N	11	N	N
31	20241126	110252	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5610	60	2	1.08	149721960	26813	30.63	5560	5620	5550	7210	3890	5550	5583.93	16.62	2149	5676	5612	5556	5492	5436	5610	5490	524	1660	1000	3660	10	1	52420851	2941	7.96	0.49	12	0.05	705.00	11401.00	8500	20240119	-34.00	5010	20241115	11.98	8500	-34.00	20240119	5010	11.98	20241115	8500	-34.00	20240119	5010	11.98	20241115	0.84	N	009290	1000	524 억	8713042	N	N	11	N	N
32	20241126	100251	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5600	50	2	0.90	96898060	17377	19.85	5560	5600	5550	7210	3890	5550	5576.22	16.62	1358	5676	5612	5556	5492	5436	5610	5490	524	1660	1000	3660	10	1	52420851	2936	7.94	0.49	12	0.03	705.00	11401.00	8500	20240119	-34.12	5010	20241115	11.78	8500	-34.12	20240119	5010	11.78	20241115	8500	-34.12	20240119	5010	11.78	20241115	0.84	N	009290	1000	524 억	8713042	N	N	11	N	N
33	20241126	090249	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5560	10	2	0.18	2129480	383	0.44	5560	5560	5560	7210	3890	5550	5560.00	16.62	-4	5676	5612	5556	5492	5436	5610	5490	524	1660	1000	3660	10	1	52420851	2915	7.89	0.49	12	0.00	705.00	11401.00	8500	20240119	-34.59	5010	20241115	10.98	8500	-34.59	20240119	5010	10.98	20241115	8500	-34.59	20240119	5010	10.98	20241115	0.84	N	009290	1000	524 억	8713042	N	N	11	N	N
34	20241125	160245	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5550	-10	5	-0.18	488585090	87469	110.91	5550	5620	5500	7220	3900	5560	5585.81	16.65	-15771	5706	5632	5546	5472	5386	5670	5510	524	1660	1000	3660	10	1	52420851	2909	7.87	0.49	12	0.17	705.00	11401.00	8500	20240119	-34.71	5010	20241115	10.78	8500	-34.71	20240119	5010	10.78	20241115	8500	-34.71	20240119	5010	10.78	20241115	0.85	N	009290	1000	524 억	8728762	N	N	11	N	N
35	20241125	150248	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5560	0	3	0.00	478595620	85670	108.62	5550	5620	5500	7220	3900	5560	5586.50	16.65	-14554	5706	5632	5546	5472	5386	5670	5510	524	1660	1000	3660	10	1	52420851	2915	7.89	0.49	12	0.16	705.00	11401.00	8500	20240119	-34.59	5010	20241115	10.98	8500	-34.59	20240119	5010	10.98	20241115	8500	-34.59	20240119	5010	10.98	20241115	0.85	N	009290	1000	524 억	8728762	N	N	6	N	N
36	20241125	140248	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5590	30	2	0.54	428169460	76619	97.15	5550	5620	5500	7220	3900	5560	5588.29	16.65	-13199	5706	5632	5546	5472	5386	5670	5510	524	1660	1000	3660	10	1	52420851	2930	7.93	0.49	12	0.15	705.00	11401.00	8500	20240119	-34.24	5010	20241115	11.58	8500	-34.24	20240119	5010	11.58	20241115	8500	-34.24	20240119	5010	11.58	20241115	0.85	N	009290	1000	524 억	8728762	N	N	6	N	N
37	20241125	130247	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5590	30	2	0.54	347654770	62231	78.91	5550	5620	5500	7220	3900	5560	5586.52	16.65	-9998	5706	5632	5546	5472	5386	5670	5510	524	1660	1000	3660	10	1	52420851	2930	7.93	0.49	12	0.12	705.00	11401.00	8500	20240119	-34.24	5010	20241115	11.58	8500	-34.24	20240119	5010	11.58	20241115	8500	-34.24	20240119	5010	11.58	20241115	0.85	N	009290	1000	524 억	8728762	N	N	6	N	N
38	20241125	120247	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5610	50	2	0.90	186575920	33435	42.39	5550	5620	5500	7220	3900	5560	5580.26	16.65	-6702	5706	5632	5546	5472	5386	5670	5510	524	1660	1000	3660	10	1	52420851	2941	7.96	0.49	12	0.06	705.00	11401.00	8500	20240119	-34.00	5010	20241115	11.98	8500	-34.00	20240119	5010	11.98	20241115	8500	-34.00	20240119	5010	11.98	20241115	0.85	N	009290	1000	524 억	8728762	N	N	6	N	N
39	20241125	110248	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5610	50	2	0.90	150612140	27015	34.25	5550	5610	5500	7220	3900	5560	5575.13	16.65	-5527	5706	5632	5546	5472	5386	5670	5510	524	1660	1000	3660	10	1	52420851	2941	7.96	0.49	12	0.05	705.00	11401.00	8500	20240119	-34.00	5010	20241115	11.98	8500	-34.00	20240119	5010	11.98	20241115	8500	-34.00	20240119	5010	11.98	20241115	0.85	N	009290	1000	524 억	8728762	N	N	6	N	N
40	20241125	100244	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5580	20	2	0.36	99247850	17824	22.60	5550	5600	5500	7220	3900	5560	5568.21	16.65	-1690	5706	5632	5546	5472	5386	5670	5510	524	1660	1000	3660	10	1	52420851	2925	7.91	0.49	12	0.03	705.00	11401.00	8500	20240119	-34.35	5010	20241115	11.38	8500	-34.35	20240119	5010	11.38	20241115	8500	-34.35	20240119	5010	11.38	20241115	0.85	N	009290	1000	524 억	8728762	N	N	6	N	N
41	20241125	090244	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5500	-60	5	-1.08	9665040	1750	2.22	5550	5550	5500	7220	3900	5560	5522.88	16.65	-273	5706	5632	5546	5472	5386	5670	5510	524	1660	1000	3660	10	1	52420851	2883	7.80	0.48	12	0.00	705.00	11401.00	8500	20240119	-35.29	5010	20241115	9.78	8500	-35.29	20240119	5010	9.78	20241115	8500	-35.29	20240119	5010	9.78	20241115	0.85	N	009290	1000	524 억	8728762	N	N	6	N	N
42	20241122	160237	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5560	100	2	1.83	436717660	78628	130.64	5460	5620	5460	7090	3830	5460	5554.65	16.67	-8485	5540	5500	5470	5430	5400	5485	5415	524	1630	1000	3600	10	1	52420851	2915	7.89	0.49	12	0.15	705.00	11401.00	8500	20240119	-34.59	5010	20241115	10.98	8500	-34.59	20240119	5010	10.98	20241115	8500	-34.59	20240119	5010	10.98	20241115	0.86	N	009290	1000	524 억	8738203	N	N	6	N	N
43	20241122	150235	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5540	80	2	1.47	428081650	77072	128.05	5460	5620	5460	7090	3830	5460	5554.76	16.67	-8366	5540	5500	5470	5430	5400	5485	5415	524	1630	1000	3600	10	1	52420851	2904	7.86	0.49	12	0.15	705.00	11401.00	8500	20240119	-34.82	5010	20241115	10.58	8500	-34.82	20240119	5010	10.58	20241115	8500	-34.82	20240119	5010	10.58	20241115	0.86	N	009290	1000	524 억	8738203	N	N	2626	N	N
44	20241122	140239	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5560	100	2	1.83	395612370	71226	118.34	5460	5620	5460	7090	3830	5460	5554.81	16.67	-6542	5540	5500	5470	5430	5400	5485	5415	524	1630	1000	3600	10	1	52420851	2915	7.89	0.49	12	0.14	705.00	11401.00	8500	20240119	-34.59	5010	20241115	10.98	8500	-34.59	20240119	5010	10.98	20241115	8500	-34.59	20240119	5010	10.98	20241115	0.86	N	009290	1000	524 억	8738203	N	N	2626	N	N
45	20241122	130237	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5570	110	2	2.01	350898890	63173	104.96	5460	5620	5460	7090	3830	5460	5555.12	16.67	-3801	5540	5500	5470	5430	5400	5485	5415	524	1630	1000	3600	10	1	52420851	2920	7.90	0.49	12	0.12	705.00	11401.00	8500	20240119	-34.47	5010	20241115	11.18	8500	-34.47	20240119	5010	11.18	20241115	8500	-34.47	20240119	5010	11.18	20241115	0.86	N	009290	1000	524 억	8738203	N	N	2626	N	N
46	20241122	120237	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5570	110	2	2.01	310134350	55842	92.78	5460	5620	5460	7090	3830	5460	5554.40	16.67	-710	5540	5500	5470	5430	5400	5485	5415	524	1630	1000	3600	10	1	52420851	2920	7.90	0.49	12	0.11	705.00	11401.00	8500	20240119	-34.47	5010	20241115	11.18	8500	-34.47	20240119	5010	11.18	20241115	8500	-34.47	20240119	5010	11.18	20241115	0.86	N	009290	1000	524 억	8738203	N	N	2626	N	N
47	20241122	110236	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5570	110	2	2.01	272582610	49089	81.56	5460	5620	5460	7090	3830	5460	5553.52	16.67	1107	5540	5500	5470	5430	5400	5485	5415	524	1630	1000	3600	10	1	52420851	2920	7.90	0.49	12	0.09	705.00	11401.00	8500	20240119	-34.47	5010	20241115	11.18	8500	-34.47	20240119	5010	11.18	20241115	8500	-34.47	20240119	5010	11.18	20241115	0.86	N	009290	1000	524 억	8738203	N	N	2626	N	N
48	20241122	100240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5550	90	2	1.65	214884940	38682	64.27	5460	5620	5460	7090	3830	5460	5556.07	16.67	997	5540	5500	5470	5430	5400	5485	5415	524	1630	1000	3600	10	1	52420851	2909	7.87	0.49	12	0.07	705.00	11401.00	8500	20240119	-34.71	5010	20241115	10.78	8500	-34.71	20240119	5010	10.78	20241115	8500	-34.71	20240119	5010	10.78	20241115	0.86	N	009290	1000	524 억	8738203	N	N	2626	N	N
49	20241122	090237	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5490	30	2	0.55	11710360	2143	3.56	5460	5500	5460	7090	3830	5460	5465.39	16.67	266	5540	5500	5470	5430	5400	5485	5415	524	1630	1000	3600	10	1	52420851	2878	7.79	0.48	12	0.00	705.00	11401.00	8500	20240119	-35.41	5010	20241115	9.58	8500	-35.41	20240119	5010	9.58	20241115	8500	-35.41	20240119	5010	9.58	20241115	0.86	N	009290	1000	524 억	8738203	N	N	2626	N	N
50	20241121	160236	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5460	0	3	0.00	323824270	58980	68.30	5490	5510	5440	7090	3830	5460	5490.51	16.69	-7792	5586	5522	5486	5422	5386	5510	5410	524	1630	1000	3600	10	1	52420851	2862	7.74	0.48	12	0.11	705.00	11401.00	8500	20240119	-35.76	5010	20241115	8.98	8500	-35.76	20240119	5010	8.98	20241115	8500	-35.76	20240119	5010	8.98	20241115	0.86	N	009290	1000	524 억	8746430	N	N	2626	N	N
51	20241121	150241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5470	10	2	0.18	302292850	55039	63.73	5490	5510	5440	7090	3830	5460	5492.34	16.69	-6509	5586	5522	5486	5422	5386	5510	5410	524	1630	1000	3600	10	1	52420851	2867	7.76	0.48	12	0.10	705.00	11401.00	8500	20240119	-35.65	5010	20241115	9.18	8500	-35.65	20240119	5010	9.18	20241115	8500	-35.65	20240119	5010	9.18	20241115	0.86	N	009290	1000	524 억	8746430	N	N	12	N	N
52	20241121	140240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5500	40	2	0.73	267489380	48712	56.41	5490	5510	5440	7090	3830	5460	5491.24	16.69	-4363	5586	5522	5486	5422	5386	5510	5410	524	1630	1000	3600	10	1	52420851	2883	7.80	0.48	12	0.09	705.00	11401.00	8500	20240119	-35.29	5010	20241115	9.78	8500	-35.29	20240119	5010	9.78	20241115	8500	-35.29	20240119	5010	9.78	20241115	0.86	N	009290	1000	524 억	8746430	N	N	12	N	N
53	20241121	130239	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5510	50	2	0.92	201920690	36784	42.59	5490	5510	5440	7090	3830	5460	5489.36	16.69	-5428	5586	5522	5486	5422	5386	5510	5410	524	1630	1000	3600	10	1	52420851	2888	7.82	0.48	12	0.07	705.00	11401.00	8500	20240119	-35.18	5010	20241115	9.98	8500	-35.18	20240119	5010	9.98	20241115	8500	-35.18	20240119	5010	9.98	20241115	0.86	N	009290	1000	524 억	8746430	N	N	12	N	N
54	20241121	120238	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5490	30	2	0.55	144076990	26268	30.42	5490	5510	5440	7090	3830	5460	5484.89	16.69	-4451	5586	5522	5486	5422	5386	5510	5410	524	1630	1000	3600	10	1	52420851	2878	7.79	0.48	12	0.05	705.00	11401.00	8500	20240119	-35.41	5010	20241115	9.58	8500	-35.41	20240119	5010	9.58	20241115	8500	-35.41	20240119	5010	9.58	20241115	0.86	N	009290	1000	524 억	8746430	N	N	12	N	N
55	20241121	110237	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5500	40	2	0.73	106912100	19501	22.58	5490	5510	5440	7090	3830	5460	5482.39	16.69	-3576	5586	5522	5486	5422	5386	5510	5410	524	1630	1000	3600	10	1	52420851	2883	7.80	0.48	12	0.04	705.00	11401.00	8500	20240119	-35.29	5010	20241115	9.78	8500	-35.29	20240119	5010	9.78	20241115	8500	-35.29	20240119	5010	9.78	20241115	0.86	N	009290	1000	524 억	8746430	N	N	12	N	N
56	20241121	100239	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5500	40	2	0.73	44528500	8127	9.41	5490	5510	5440	7090	3830	5460	5479.08	16.69	-4227	5586	5522	5486	5422	5386	5510	5410	524	1630	1000	3600	10	1	52420851	2883	7.80	0.48	12	0.02	705.00	11401.00	8500	20240119	-35.29	5010	20241115	9.78	8500	-35.29	20240119	5010	9.78	20241115	8500	-35.29	20240119	5010	9.78	20241115	0.86	N	009290	1000	524 억	8746430	N	N	12	N	N
57	20241121	090238	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5470	10	2	0.18	642050	117	0.14	5490	5490	5470	7090	3830	5460	5487.61	16.69	-14	5586	5522	5486	5422	5386	5510	5410	524	1630	1000	3600	10	1	52420851	2867	7.76	0.48	12	0.00	705.00	11401.00	8500	20240119	-35.65	5010	20241115	9.18	8500	-35.65	20240119	5010	9.18	20241115	8500	-35.65	20240119	5010	9.18	20241115	0.86	N	009290	1000	524 억	8746430	N	N	12	N	N
58	20241120	160237	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5460	0	3	0.00	474298320	86358	105.79	5460	5550	5450	7090	3830	5460	5492.24	16.69	-1290	5566	5512	5456	5402	5346	5540	5430	524	1630	1000	3600	10	1	52420851	2862	7.74	0.48	12	0.16	705.00	11401.00	8500	20240119	-35.76	5010	20241115	8.98	8500	-35.76	20240119	5010	8.98	20241115	8500	-35.76	20240119	5010	8.98	20241115	0.87	N	009290	1000	524 억	8747647	N	N	12	N	N
59	20241120	150241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5460	0	3	0.00	461133280	83946	102.83	5460	5550	5450	7090	3830	5460	5493.21	16.69	-108	5566	5512	5456	5402	5346	5540	5430	524	1630	1000	3600	10	1	52420851	2862	7.74	0.48	12	0.16	705.00	11401.00	8500	20240119	-35.76	5010	20241115	8.98	8500	-35.76	20240119	5010	8.98	20241115	8500	-35.76	20240119	5010	8.98	20241115	0.87	N	009290	1000	524 억	8747647	N	N	15	N	N
60	20241120	140242	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5480	20	2	0.37	430709040	78392	96.03	5460	5550	5450	7090	3830	5460	5494.30	16.69	1816	5566	5512	5456	5402	5346	5540	5430	524	1630	1000	3600	10	1	52420851	2873	7.77	0.48	12	0.15	705.00	11401.00	8500	20240119	-35.53	5010	20241115	9.38	8500	-35.53	20240119	5010	9.38	20241115	8500	-35.53	20240119	5010	9.38	20241115	0.87	N	009290	1000	524 억	8747647	N	N	15	N	N
61	20241120	130242	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5500	40	2	0.73	348836480	63436	77.71	5460	5550	5460	7090	3830	5460	5499.03	16.69	1488	5566	5512	5456	5402	5346	5540	5430	524	1630	1000	3600	10	1	52420851	2883	7.80	0.48	12	0.12	705.00	11401.00	8500	20240119	-35.29	5010	20241115	9.78	8500	-35.29	20240119	5010	9.78	20241115	8500	-35.29	20240119	5010	9.78	20241115	0.87	N	009290	1000	524 억	8747647	N	N	15	N	N
62	20241120	120242	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5520	60	2	1.10	231067300	41977	51.42	5460	5550	5460	7090	3830	5460	5504.62	16.69	-3824	5566	5512	5456	5402	5346	5540	5430	524	1630	1000	3600	10	1	52420851	2894	7.83	0.48	12	0.08	705.00	11401.00	8500	20240119	-35.06	5010	20241115	10.18	8500	-35.06	20240119	5010	10.18	20241115	8500	-35.06	20240119	5010	10.18	20241115	0.87	N	009290	1000	524 억	8747647	N	N	15	N	N
63	20241120	110241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5480	20	2	0.37	114771540	20909	25.61	5460	5510	5460	7090	3830	5460	5489.10	16.69	-4624	5566	5512	5456	5402	5346	5540	5430	524	1630	1000	3600	10	1	52420851	2873	7.77	0.48	12	0.04	705.00	11401.00	8500	20240119	-35.53	5010	20241115	9.38	8500	-35.53	20240119	5010	9.38	20241115	8500	-35.53	20240119	5010	9.38	20241115	0.87	N	009290	1000	524 억	8747647	N	N	15	N	N
64	20241120	100241	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5500	40	2	0.73	47178220	8584	10.52	5460	5510	5460	7090	3830	5460	5496.06	16.69	-2805	5566	5512	5456	5402	5346	5540	5430	524	1630	1000	3600	10	1	52420851	2883	7.80	0.48	12	0.02	705.00	11401.00	8500	20240119	-35.29	5010	20241115	9.78	8500	-35.29	20240119	5010	9.78	20241115	8500	-35.29	20240119	5010	9.78	20241115	0.87	N	009290	1000	524 억	8747647	N	N	15	N	N
65	20241120	090240	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5470	10	2	0.18	4682890	857	1.05	5460	5500	5460	7090	3830	5460	5464.28	16.69	-22	5566	5512	5456	5402	5346	5540	5430	524	1630	1000	3600	10	1	52420851	2867	7.76	0.48	12	0.00	705.00	11401.00	8500	20240119	-35.65	5010	20241115	9.18	8500	-35.65	20240119	5010	9.18	20241115	8500	-35.65	20240119	5010	9.18	20241115	0.87	N	009290	1000	524 억	8747647	N	N	15	N	N
66	20241119	160231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5460	90	2	1.68	446359370	81623	69.53	5400	5510	5400	6980	3760	5370	5468.55	16.71	-13517	5563	5466	5373	5276	5183	5515	5325	524	1610	1000	3540	10	1	52420851	2862	7.74	0.48	12	0.16	705.00	11401.00	8500	20240119	-35.76	5010	20241115	8.98	8500	-35.76	20240119	5010	8.98	20241115	8500	-35.76	20240119	5010	8.98	20241115	0.88	N	009290	1000	524 억	8761026	N	N	15	N	N
67	20241119	150233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5450	80	2	1.49	436427990	79804	67.98	5400	5510	5400	6980	3760	5370	5468.75	16.71	-12376	5563	5466	5373	5276	5183	5515	5325	524	1610	1000	3540	10	1	52420851	2857	7.73	0.48	12	0.15	705.00	11401.00	8500	20240119	-35.88	5010	20241115	8.78	8500	-35.88	20240119	5010	8.78	20241115	8500	-35.88	20240119	5010	8.78	20241115	0.88	N	009290	1000	524 억	8761026	N	N	78	N	N
68	20241119	140233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5470	100	2	1.86	399613690	73078	62.25	5400	5510	5400	6980	3760	5370	5468.32	16.71	-8968	5563	5466	5373	5276	5183	5515	5325	524	1610	1000	3540	10	1	52420851	2867	7.76	0.48	12	0.14	705.00	11401.00	8500	20240119	-35.65	5010	20241115	9.18	8500	-35.65	20240119	5010	9.18	20241115	8500	-35.65	20240119	5010	9.18	20241115	0.88	N	009290	1000	524 억	8761026	N	N	78	N	N
69	20241119	130233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5490	120	2	2.23	360524200	65943	56.17	5400	5510	5400	6980	3760	5370	5467.21	16.71	-5182	5563	5466	5373	5276	5183	5515	5325	524	1610	1000	3540	10	1	52420851	2878	7.79	0.48	12	0.13	705.00	11401.00	8500	20240119	-35.41	5010	20241115	9.58	8500	-35.41	20240119	5010	9.58	20241115	8500	-35.41	20240119	5010	9.58	20241115	0.88	N	009290	1000	524 억	8761026	N	N	78	N	N
70	20241119	120231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5440	70	2	1.30	322230380	58949	50.22	5400	5510	5400	6980	3760	5370	5466.26	16.71	-3565	5563	5466	5373	5276	5183	5515	5325	524	1610	1000	3540	10	1	52420851	2852	7.72	0.48	12	0.11	705.00	11401.00	8500	20240119	-36.00	5010	20241115	8.58	8500	-36.00	20240119	5010	8.58	20241115	8500	-36.00	20240119	5010	8.58	20241115	0.88	N	009290	1000	524 억	8761026	N	N	78	N	N
71	20241119	110232	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5470	100	2	1.86	259757620	47481	40.45	5400	5510	5400	6980	3760	5370	5470.77	16.71	-826	5563	5466	5373	5276	5183	5515	5325	524	1610	1000	3540	10	1	52420851	2867	7.76	0.48	12	0.09	705.00	11401.00	8500	20240119	-35.65	5010	20241115	9.18	8500	-35.65	20240119	5010	9.18	20241115	8500	-35.65	20240119	5010	9.18	20241115	0.88	N	009290	1000	524 억	8761026	N	N	78	N	N
72	20241119	100238	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5500	130	2	2.42	200274260	36611	31.19	5400	5510	5400	6980	3760	5370	5470.33	16.71	4226	5563	5466	5373	5276	5183	5515	5325	524	1610	1000	3540	10	1	52420851	2883	7.80	0.48	12	0.07	705.00	11401.00	8500	20240119	-35.29	5010	20241115	9.78	8500	-35.29	20240119	5010	9.78	20241115	8500	-35.29	20240119	5010	9.78	20241115	0.88	N	009290	1000	524 억	8761026	N	N	78	N	N
73	20241119	090237	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5420	50	2	0.93	30208630	5588	4.76	5400	5440	5400	6980	3760	5370	5405.98	16.71	1562	5563	5466	5373	5276	5183	5515	5325	524	1610	1000	3540	10	1	52420851	2841	7.69	0.48	12	0.01	705.00	11401.00	8500	20240119	-36.24	5010	20241115	8.18	8500	-36.24	20240119	5010	8.18	20241115	8500	-36.24	20240119	5010	8.18	20241115	0.88	N	009290	1000	524 억	8761026	N	N	78	N	N
74	20241118	160231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5370	90	2	1.70	633155620	117206	102.58	5280	5470	5280	6860	3700	5280	5402.08	16.73	-6271	5473	5376	5193	5096	4913	5425	5145	524	1580	1000	3480	10	1	52420851	2815	7.62	0.47	12	0.22	705.00	11401.00	8500	20240119	-36.82	5010	20241115	7.19	8500	-36.82	20240119	5010	7.19	20241115	8500	-36.82	20240119	5010	7.19	20241115	1.12	N	009290	1000	524 억	8770172	N	N	78	N	N
75	20241118	150232	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5400	120	2	2.27	615036680	113839	99.64	5280	5470	5280	6860	3700	5280	5402.69	16.73	-5529	5473	5376	5193	5096	4913	5425	5145	524	1580	1000	3480	10	1	52420851	2831	7.66	0.47	12	0.22	705.00	11401.00	8500	20240119	-36.47	5010	20241115	7.78	8500	-36.47	20240119	5010	7.78	20241115	8500	-36.47	20240119	5010	7.78	20241115	1.12	N	009290	1000	524 억	8770172	N	N	0	N	N
76	20241118	140233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5390	110	2	2.08	569601420	105422	92.27	5280	5470	5280	6860	3700	5280	5403.06	16.73	-2081	5473	5376	5193	5096	4913	5425	5145	524	1580	1000	3480	10	1	52420851	2825	7.65	0.47	12	0.20	705.00	11401.00	8500	20240119	-36.59	5010	20241115	7.58	8500	-36.59	20240119	5010	7.58	20241115	8500	-36.59	20240119	5010	7.58	20241115	1.12	N	009290	1000	524 억	8770172	N	N	0	N	N
77	20241118	130233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5420	140	2	2.65	519912710	96222	84.22	5280	5470	5280	6860	3700	5280	5403.26	16.73	683	5473	5376	5193	5096	4913	5425	5145	524	1580	1000	3480	10	1	52420851	2841	7.69	0.48	12	0.18	705.00	11401.00	8500	20240119	-36.24	5010	20241115	8.18	8500	-36.24	20240119	5010	8.18	20241115	8500	-36.24	20240119	5010	8.18	20241115	1.12	N	009290	1000	524 억	8770172	N	N	0	N	N
78	20241118	120234	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5440	160	2	3.03	434689330	80448	70.41	5280	5470	5280	6860	3700	5280	5403.36	16.73	2714	5473	5376	5193	5096	4913	5425	5145	524	1580	1000	3480	10	1	52420851	2852	7.72	0.48	12	0.15	705.00	11401.00	8500	20240119	-36.00	5010	20241115	8.58	8500	-36.00	20240119	5010	8.58	20241115	8500	-36.00	20240119	5010	8.58	20241115	1.12	N	009290	1000	524 억	8770172	N	N	0	N	N
79	20241118	110233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5450	170	2	3.22	361201350	66902	58.55	5280	5470	5280	6860	3700	5280	5398.96	16.73	2944	5473	5376	5193	5096	4913	5425	5145	524	1580	1000	3480	10	1	52420851	2857	7.73	0.48	12	0.13	705.00	11401.00	8500	20240119	-35.88	5010	20241115	8.78	8500	-35.88	20240119	5010	8.78	20241115	8500	-35.88	20240119	5010	8.78	20241115	1.12	N	009290	1000	524 억	8770172	N	N	0	N	N
80	20241118	100233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5420	140	2	2.65	209871800	39072	34.20	5280	5420	5280	6860	3700	5280	5371.41	16.73	6411	5473	5376	5193	5096	4913	5425	5145	524	1580	1000	3480	10	1	52420851	2841	7.69	0.48	12	0.07	705.00	11401.00	8500	20240119	-36.24	5010	20241115	8.18	8500	-36.24	20240119	5010	8.18	20241115	8500	-36.24	20240119	5010	8.18	20241115	1.12	N	009290	1000	524 억	8770172	N	N	0	N	N
81	20241118	090230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5280	0	3	0.00	18800090	3559	3.11	5280	5300	5280	6860	3700	5280	5282.41	16.73	-1740	5473	5376	5193	5096	4913	5425	5145	524	1580	1000	3480	10	1	52420851	2768	7.49	0.46	12	0.01	705.00	11401.00	8500	20240119	-37.88	5010	20241115	5.39	8500	-37.88	20240119	5010	5.39	20241115	8500	-37.88	20240119	5010	5.39	20241115	1.12	N	009290	1000	524 억	8770172	N	N	0	N	N
82	20241115	160237	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5280	140	2	2.72	587611840	114126	31.23	5140	5290	5010	6680	3600	5140	5148.73	16.70	12161	5693	5416	5233	4956	4773	5325	4865	524	1540	1000	3390	10	1	52420851	2768	7.49	0.46	12	0.22	705.00	11401.00	8500	20240119	-37.88	5010	20241115	5.39	8500	-37.88	20240119	5010	5.39	20241115	8500	-37.88	20240119	5010	5.39	20241115	1.13	N	009290	1000	524 억	8756725	N	N	0	N	N
83	20241115	150242	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5250	110	2	2.14	551812300	107341	29.38	5140	5280	5010	6680	3600	5140	5140.74	16.70	14985	5693	5416	5233	4956	4773	5325	4865	524	1540	1000	3390	10	1	52420851	2752	7.45	0.46	12	0.20	705.00	11401.00	8500	20240119	-38.24	5010	20241115	4.79	8500	-38.24	20240119	5010	4.79	20241115	8500	-38.24	20240119	5010	4.79	20241115	1.13	N	009290	1000	524 억	8756725	N	N	0	N	N
84	20241115	140241	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5250	110	2	2.14	491894280	95943	26.26	5140	5260	5010	6680	3600	5140	5126.94	16.70	12403	5693	5416	5233	4956	4773	5325	4865	524	1540	1000	3390	10	1	52420851	2752	7.45	0.46	12	0.18	705.00	11401.00	8500	20240119	-38.24	5010	20241115	4.79	8500	-38.24	20240119	5010	4.79	20241115	8500	-38.24	20240119	5010	4.79	20241115	1.13	N	009290	1000	524 억	8756725	N	N	0	N	N
85	20241115	130240	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5230	90	2	1.75	440595290	86138	23.57	5140	5260	5010	6680	3600	5140	5114.99	16.70	10227	5693	5416	5233	4956	4773	5325	4865	524	1540	1000	3390	10	1	52420851	2742	7.42	0.46	12	0.16	705.00	11401.00	8500	20240119	-38.47	5010	20241115	4.39	8500	-38.47	20240119	5010	4.39	20241115	8500	-38.47	20240119	5010	4.39	20241115	1.13	N	009290	1000	524 억	8756725	N	N	0	N	N
86	20241115	120240	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5170	30	2	0.58	337584320	66366	18.16	5140	5200	5010	6680	3600	5140	5086.71	16.70	1145	5693	5416	5233	4956	4773	5325	4865	524	1540	1000	3390	10	1	52420851	2710	7.33	0.45	12	0.13	705.00	11401.00	8500	20240119	-39.18	5010	20241115	3.19	8500	-39.18	20240119	5010	3.19	20241115	8500	-39.18	20240119	5010	3.19	20241115	1.13	N	009290	1000	524 억	8756725	N	N	0	N	N
87	20241115	110237	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5110	-30	5	-0.58	296505940	58391	15.98	5140	5150	5010	6680	3600	5140	5077.94	16.70	1524	5693	5416	5233	4956	4773	5325	4865	524	1540	1000	3390	10	1	52420851	2679	7.25	0.45	12	0.11	705.00	11401.00	8500	20240119	-39.88	5010	20241115	2.00	8500	-39.88	20240119	5010	2.00	20241115	8500	-39.88	20240119	5010	2.00	20241115	1.13	N	009290	1000	524 억	8756725	N	N	0	N	N
88	20241115	100238	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5070	-70	5	-1.36	186140870	36573	10.01	5140	5150	5040	6680	3600	5140	5089.57	16.70	-1708	5693	5416	5233	4956	4773	5325	4865	524	1540	1000	3390	10	1	52420851	2658	7.19	0.44	12	0.07	705.00	11401.00	8500	20240119	-40.35	5040	20241115	0.60	8500	-40.35	20240119	5040	0.60	20241115	8500	-40.35	20240119	5040	0.60	20241115	1.13	N	009290	1000	524 억	8756725	N	N	0	N	N
89	20241115	090306	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5130	-10	5	-0.19	15890830	3099	0.85	5140	5140	5110	6680	3600	5140	5127.73	16.70	1311	5693	5416	5233	4956	4773	5325	4865	524	1540	1000	3390	10	1	52420851	2689	7.28	0.45	12	0.01	705.00	11401.00	8500	20240119	-39.65	5050	20241114	1.58	8500	-39.65	20240119	5050	1.58	20241114	8500	-39.65	20240119	5050	1.58	20241114	1.13	N	009290	1000	524 억	8756725	N	N	0	N	N
90	20241114	160234	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5110	-330	5	-6.07	1849994010	350404	129.69	5410	5510	5050	7070	3810	5440	5279.56	16.68	12464	6033	5736	5583	5286	5133	5660	5210	524	1630	1000	3590	10	1	52420851	2679	7.25	0.45	12	0.67	705.00	11401.00	8500	20240119	-39.88	5050	20241114	1.19	8500	-39.88	20240119	5050	1.19	20241114	8500	-39.88	20240119	5050	1.19	20241114	1.09	N	009290	1000	524 억	8744917	N	N	29	N	N
91	20241114	150236	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5260	-180	5	-3.31	1244019000	232946	86.22	5410	5510	5200	7070	3810	5440	5340.33	16.68	7354	6033	5736	5583	5286	5133	5660	5210	524	1630	1000	3590	10	1	52420851	2757	7.46	0.46	12	0.44	705.00	11401.00	8500	20240119	-38.12	5200	20241114	1.15	8500	-38.12	20240119	5200	1.15	20241114	8500	-38.12	20240119	5200	1.15	20241114	1.09	N	009290	1000	524 억	8744917	N	N	29	N	N
92	20241114	140234	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5390	-50	5	-0.92	872516130	162429	60.12	5410	5510	5270	7070	3810	5440	5371.63	16.68	12648	6033	5736	5583	5286	5133	5660	5210	524	1630	1000	3590	10	1	52420851	2825	7.65	0.47	12	0.31	705.00	11401.00	8500	20240119	-36.59	5270	20241114	2.28	8500	-36.59	20240119	5270	2.28	20241114	8500	-36.59	20240119	5270	2.28	20241114	1.09	N	009290	1000	524 억	8744917	N	N	29	N	N
93	20241114	130234	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5300	-140	5	-2.57	770987800	143409	53.08	5410	5510	5270	7070	3810	5440	5376.10	16.68	18383	6033	5736	5583	5286	5133	5660	5210	524	1630	1000	3590	10	1	52420851	2778	7.52	0.46	12	0.27	705.00	11401.00	8500	20240119	-37.65	5270	20241114	0.57	8500	-37.65	20240119	5270	0.57	20241114	8500	-37.65	20240119	5270	0.57	20241114	1.09	N	009290	1000	524 억	8744917	N	N	29	N	N
94	20241114	120233	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5430	-10	5	-0.18	218254930	39996	14.80	5410	5510	5400	7070	3810	5440	5456.96	16.68	1957	6033	5736	5583	5286	5133	5660	5210	524	1630	1000	3590	10	1	52420851	2846	7.70	0.48	12	0.08	705.00	11401.00	8500	20240119	-36.12	5400	20241114	0.56	8500	-36.12	20240119	5400	0.56	20241114	8500	-36.12	20240119	5400	0.56	20241114	1.09	N	009290	1000	524 억	8744917	N	N	29	N	N
95	20241114	110235	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5480	40	2	0.74	146725500	26872	9.95	5410	5510	5400	7070	3810	5440	5460.24	16.68	4848	6033	5736	5583	5286	5133	5660	5210	524	1630	1000	3590	10	1	52420851	2873	7.77	0.48	12	0.05	705.00	11401.00	8500	20240119	-35.53	5400	20241114	1.48	8500	-35.53	20240119	5400	1.48	20241114	8500	-35.53	20240119	5400	1.48	20241114	1.09	N	009290	1000	524 억	8744917	N	N	29	N	N
96	20241114	100242	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5410	-30	5	-0.55	40277570	7429	2.75	5410	5440	5400	7070	3810	5440	5421.41	16.68	1566	6033	5736	5583	5286	5133	5660	5210	524	1630	1000	3590	10	1	52420851	2836	7.67	0.47	12	0.01	705.00	11401.00	8500	20240119	-36.35	5400	20241114	0.19	8500	-36.35	20240119	5400	0.19	20241114	8500	-36.35	20240119	5400	0.19	20241114	1.09	N	009290	1000	524 억	8744917	N	N	29	N	N
97	20241114	090232	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5440	0	3	0.00	0	0	0.00	0	0	0	7070	3810	5440	0.00	16.68	0	6033	5736	5583	5286	5133	5660	5210	524	1630	1000	3590	10	1	52420851	2852	7.72	0.48	12	0.00	705.00	11401.00	8500	20240119	-36.00	5430	20241113	0.18	8500	-36.00	20240119	5430	0.18	20241113	8500	-36.00	20240119	5430	0.18	20241113	1.09	N	009290	1000	524 억	8744917	N	N	29	N	N
98	20241112	160229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5510	-100	5	-1.78	616064270	112080	107.99	5560	5590	5450	7290	3930	5610	5496.65	16.81	-27154	5716	5662	5606	5552	5496	5635	5525	524	1680	1000	3700	10	1	52420851	2888	7.82	0.48	12	0.21	705.00	11401.00	8500	20240119	-35.18	5440	20241107	1.29	8500	-35.18	20240119	5440	1.29	20241107	8500	-35.18	20240119	5440	1.29	20241107	1.03	N	009290	1000	524 억	8810278	N	N	6	N	N
99	20241112	150231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5470	-140	5	-2.50	540527740	98336	94.75	5560	5590	5450	7290	3930	5610	5496.74	16.81	-22531	5716	5662	5606	5552	5496	5635	5525	524	1680	1000	3700	10	1	52420851	2867	7.76	0.48	12	0.19	705.00	11401.00	8500	20240119	-35.65	5440	20241107	0.55	8500	-35.65	20240119	5440	0.55	20241107	8500	-35.65	20240119	5440	0.55	20241107	1.03	N	009290	1000	524 억	8810278	N	N	28	N	N
100	20241112	140233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5470	-140	5	-2.50	468165370	85079	81.97	5560	5590	5450	7290	3930	5610	5502.71	16.81	-19178	5716	5662	5606	5552	5496	5635	5525	524	1680	1000	3700	10	1	52420851	2867	7.76	0.48	12	0.16	705.00	11401.00	8500	20240119	-35.65	5440	20241107	0.55	8500	-35.65	20240119	5440	0.55	20241107	8500	-35.65	20240119	5440	0.55	20241107	1.03	N	009290	1000	524 억	8810278	N	N	28	N	N
101	20241112	130230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5470	-140	5	-2.50	415607450	75462	72.71	5560	5590	5460	7290	3930	5610	5507.51	16.81	-16085	5716	5662	5606	5552	5496	5635	5525	524	1680	1000	3700	10	1	52420851	2867	7.76	0.48	12	0.14	705.00	11401.00	8500	20240119	-35.65	5440	20241107	0.55	8500	-35.65	20240119	5440	0.55	20241107	8500	-35.65	20240119	5440	0.55	20241107	1.03	N	009290	1000	524 억	8810278	N	N	28	N	N
102	20241112	120231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5490	-120	5	-2.14	389035470	70612	68.04	5560	5590	5460	7290	3930	5610	5509.48	16.81	-13520	5716	5662	5606	5552	5496	5635	5525	524	1680	1000	3700	10	1	52420851	2878	7.79	0.48	12	0.13	705.00	11401.00	8500	20240119	-35.41	5440	20241107	0.92	8500	-35.41	20240119	5440	0.92	20241107	8500	-35.41	20240119	5440	0.92	20241107	1.03	N	009290	1000	524 억	8810278	N	N	28	N	N
103	20241112	110230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5520	-90	5	-1.60	329686550	59829	57.65	5560	5590	5460	7290	3930	5610	5510.48	16.81	-11896	5716	5662	5606	5552	5496	5635	5525	524	1680	1000	3700	10	1	52420851	2894	7.83	0.48	12	0.11	705.00	11401.00	8500	20240119	-35.06	5440	20241107	1.47	8500	-35.06	20240119	5440	1.47	20241107	8500	-35.06	20240119	5440	1.47	20241107	1.03	N	009290	1000	524 억	8810278	N	N	28	N	N
104	20241112	100230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5490	-120	5	-2.14	241193240	43713	42.12	5560	5590	5470	7290	3930	5610	5517.65	16.81	-10537	5716	5662	5606	5552	5496	5635	5525	524	1680	1000	3700	10	1	52420851	2878	7.79	0.48	12	0.08	705.00	11401.00	8500	20240119	-35.41	5440	20241107	0.92	8500	-35.41	20240119	5440	0.92	20241107	8500	-35.41	20240119	5440	0.92	20241107	1.03	N	009290	1000	524 억	8810278	N	N	28	N	N
105	20241112	090230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5560	-50	5	-0.89	12076350	2172	2.09	5560	5590	5560	7290	3930	5610	5560.01	16.81	-396	5716	5662	5606	5552	5496	5635	5525	524	1680	1000	3700	10	1	52420851	2915	7.89	0.49	12	0.00	705.00	11401.00	8500	20240119	-34.59	5440	20241107	2.21	8500	-34.59	20240119	5440	2.21	20241107	8500	-34.59	20240119	5440	2.21	20241107	1.03	N	009290	1000	524 억	8810278	N	N	28	N	N
106	20241111	160227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5610	0	3	0.00	579311890	103766	161.21	5640	5660	5550	7290	3930	5610	5582.84	16.81	169	5716	5662	5606	5552	5496	5690	5580	524	1680	1000	3700	10	1	52420851	2941	7.96	0.49	12	0.20	705.00	11401.00	8500	20240119	-34.00	5440	20241107	3.12	8500	-34.00	20240119	5440	3.12	20241107	8500	-34.00	20240119	5440	3.12	20241107	1.02	N	009290	1000	524 억	8812127	N	N	28	N	N
107	20241111	150235	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5590	-20	5	-0.36	557395940	99848	155.12	5640	5660	5550	7290	3930	5610	5582.44	16.81	-465	5716	5662	5606	5552	5496	5690	5580	524	1680	1000	3700	10	1	52420851	2930	7.93	0.49	12	0.19	705.00	11401.00	8500	20240119	-34.24	5440	20241107	2.76	8500	-34.24	20240119	5440	2.76	20241107	8500	-34.24	20240119	5440	2.76	20241107	1.02	N	009290	1000	524 억	8812127	N	N	34	N	N
108	20241111	140230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5570	-40	5	-0.71	499147090	89410	138.91	5640	5660	5550	7290	3930	5610	5582.68	16.81	-104	5716	5662	5606	5552	5496	5690	5580	524	1680	1000	3700	10	1	52420851	2920	7.90	0.49	12	0.17	705.00	11401.00	8500	20240119	-34.47	5440	20241107	2.39	8500	-34.47	20240119	5440	2.39	20241107	8500	-34.47	20240119	5440	2.39	20241107	1.02	N	009290	1000	524 억	8812127	N	N	34	N	N
109	20241111	130230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5590	-20	5	-0.36	439293830	78667	122.22	5640	5660	5550	7290	3930	5610	5584.22	16.81	4397	5716	5662	5606	5552	5496	5690	5580	524	1680	1000	3700	10	1	52420851	2930	7.93	0.49	12	0.15	705.00	11401.00	8500	20240119	-34.24	5440	20241107	2.76	8500	-34.24	20240119	5440	2.76	20241107	8500	-34.24	20240119	5440	2.76	20241107	1.02	N	009290	1000	524 억	8812127	N	N	34	N	N
110	20241111	120230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5580	-30	5	-0.53	427203880	76502	118.85	5640	5660	5550	7290	3930	5610	5584.22	16.81	4828	5716	5662	5606	5552	5496	5690	5580	524	1680	1000	3700	10	1	52420851	2925	7.91	0.49	12	0.15	705.00	11401.00	8500	20240119	-34.35	5440	20241107	2.57	8500	-34.35	20240119	5440	2.57	20241107	8500	-34.35	20240119	5440	2.57	20241107	1.02	N	009290	1000	524 억	8812127	N	N	34	N	N
111	20241111	110229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5580	-30	5	-0.53	381691850	68352	106.19	5640	5660	5550	7290	3930	5610	5584.21	16.81	6345	5716	5662	5606	5552	5496	5690	5580	524	1680	1000	3700	10	1	52420851	2925	7.91	0.49	12	0.13	705.00	11401.00	8500	20240119	-34.35	5440	20241107	2.57	8500	-34.35	20240119	5440	2.57	20241107	8500	-34.35	20240119	5440	2.57	20241107	1.02	N	009290	1000	524 억	8812127	N	N	34	N	N
112	20241111	100227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5580	-30	5	-0.53	240357290	42947	66.72	5640	5660	5560	7290	3930	5610	5596.60	16.81	5731	5716	5662	5606	5552	5496	5690	5580	524	1680	1000	3700	10	1	52420851	2925	7.91	0.49	12	0.08	705.00	11401.00	8500	20240119	-34.35	5440	20241107	2.57	8500	-34.35	20240119	5440	2.57	20241107	8500	-34.35	20240119	5440	2.57	20241107	1.02	N	009290	1000	524 억	8812127	N	N	34	N	N
113	20241111	090228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5640	30	2	0.53	26198300	4659	7.24	5640	5660	5620	7290	3930	5610	5623.16	16.81	541	5716	5662	5606	5552	5496	5690	5580	524	1680	1000	3700	10	1	52420851	2957	8.00	0.49	12	0.01	705.00	11401.00	8500	20240119	-33.65	5440	20241107	3.68	8500	-33.65	20240119	5440	3.68	20241107	8500	-33.65	20240119	5440	3.68	20241107	1.02	N	009290	1000	524 억	8812127	N	N	34	N	N
114	20241108	160225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5610	30	2	0.54	360817980	64084	55.17	5580	5660	5550	7250	3910	5580	5630.39	16.80	4295	5753	5666	5553	5466	5353	5710	5510	524	1670	1000	3680	10	1	52420851	2941	7.96	0.49	12	0.12	705.00	11401.00	8500	20240119	-34.00	5440	20241107	3.12	8500	-34.00	20240119	5440	3.12	20241107	8500	-34.00	20240119	5440	3.12	20241107	1.01	N	009290	1000	524 억	8808124	N	N	34	N	N
115	20241108	150230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5630	50	2	0.90	323328780	57424	49.43	5580	5660	5550	7250	3910	5580	5630.55	16.80	3116	5753	5666	5553	5466	5353	5710	5510	524	1670	1000	3680	10	1	52420851	2951	7.99	0.49	12	0.11	705.00	11401.00	8500	20240119	-33.76	5440	20241107	3.49	8500	-33.76	20240119	5440	3.49	20241107	8500	-33.76	20240119	5440	3.49	20241107	1.01	N	009290	1000	524 억	8808124	N	N	32	N	N
116	20241108	140228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5630	50	2	0.90	286305450	50865	43.79	5580	5660	5550	7250	3910	5580	5628.73	16.80	1706	5753	5666	5553	5466	5353	5710	5510	524	1670	1000	3680	10	1	52420851	2951	7.99	0.49	12	0.10	705.00	11401.00	8500	20240119	-33.76	5440	20241107	3.49	8500	-33.76	20240119	5440	3.49	20241107	8500	-33.76	20240119	5440	3.49	20241107	1.01	N	009290	1000	524 억	8808124	N	N	32	N	N
117	20241108	130229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5640	60	2	1.08	233886080	41553	35.77	5580	5660	5550	7250	3910	5580	5628.62	16.80	480	5753	5666	5553	5466	5353	5710	5510	524	1670	1000	3680	10	1	52420851	2957	8.00	0.49	12	0.08	705.00	11401.00	8500	20240119	-33.65	5440	20241107	3.68	8500	-33.65	20240119	5440	3.68	20241107	8500	-33.65	20240119	5440	3.68	20241107	1.01	N	009290	1000	524 억	8808124	N	N	32	N	N
118	20241108	120230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5640	60	2	1.08	197458440	35102	30.22	5580	5650	5550	7250	3910	5580	5625.28	16.80	-734	5753	5666	5553	5466	5353	5710	5510	524	1670	1000	3680	10	1	52420851	2957	8.00	0.49	12	0.07	705.00	11401.00	8500	20240119	-33.65	5440	20241107	3.68	8500	-33.65	20240119	5440	3.68	20241107	8500	-33.65	20240119	5440	3.68	20241107	1.01	N	009290	1000	524 억	8808124	N	N	32	N	N
119	20241108	110230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5640	60	2	1.08	182812700	32503	27.98	5580	5650	5550	7250	3910	5580	5624.49	16.80	-1417	5753	5666	5553	5466	5353	5710	5510	524	1670	1000	3680	10	1	52420851	2957	8.00	0.49	12	0.06	705.00	11401.00	8500	20240119	-33.65	5440	20241107	3.68	8500	-33.65	20240119	5440	3.68	20241107	8500	-33.65	20240119	5440	3.68	20241107	1.01	N	009290	1000	524 억	8808124	N	N	32	N	N
120	20241108	100230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5620	40	2	0.72	106666110	18975	16.33	5580	5650	5550	7250	3910	5580	5621.40	16.80	-1177	5753	5666	5553	5466	5353	5710	5510	524	1670	1000	3680	10	1	52420851	2946	7.97	0.49	12	0.04	705.00	11401.00	8500	20240119	-33.88	5440	20241107	3.31	8500	-33.88	20240119	5440	3.31	20241107	8500	-33.88	20240119	5440	3.31	20241107	1.01	N	009290	1000	524 억	8808124	N	N	32	N	N
121	20241108	090227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5550	-30	5	-0.54	2130650	383	0.33	5580	5600	5550	7250	3910	5580	5563.05	16.80	-7	5753	5666	5553	5466	5353	5710	5510	524	1670	1000	3680	10	1	52420851	2909	7.87	0.49	12	0.00	705.00	11401.00	8500	20240119	-34.71	5440	20241107	2.02	8500	-34.71	20240119	5440	2.02	20241107	8500	-34.71	20240119	5440	2.02	20241107	1.01	N	009290	1000	524 억	8808124	N	N	32	N	N
122	20241107	160228	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5580	40	2	0.72	642541920	116155	139.49	5560	5640	5440	7200	3880	5540	5531.67	16.84	-17329	5673	5606	5563	5496	5453	5585	5475	524	1660	1000	3650	10	1	52420851	2925	7.91	0.49	12	0.22	705.00	11401.00	8500	20240119	-34.35	5440	20241107	2.57	8500	-34.35	20240119	5440	2.57	20241107	8500	-34.35	20240119	5440	2.57	20241107	1.04	N	009290	1000	524 억	8826009	N	N	32	N	N
123	20241107	150227	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5580	40	2	0.72	630265250	113956	136.85	5560	5640	5440	7200	3880	5540	5530.78	16.84	-15962	5673	5606	5563	5496	5453	5585	5475	524	1660	1000	3650	10	1	52420851	2925	7.91	0.49	12	0.22	705.00	11401.00	8500	20240119	-34.35	5440	20241107	2.57	8500	-34.35	20240119	5440	2.57	20241107	8500	-34.35	20240119	5440	2.57	20241107	1.04	N	009290	1000	524 억	8826009	N	N	2385	N	N
124	20241107	140229	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5590	50	2	0.90	620980880	112294	134.85	5560	5640	5440	7200	3880	5540	5529.96	16.84	-15519	5673	5606	5563	5496	5453	5585	5475	524	1660	1000	3650	10	1	52420851	2930	7.93	0.49	12	0.21	705.00	11401.00	8500	20240119	-34.24	5440	20241107	2.76	8500	-34.24	20240119	5440	2.76	20241107	8500	-34.24	20240119	5440	2.76	20241107	1.04	N	009290	1000	524 억	8826009	N	N	2385	N	N
125	20241107	130230	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5620	80	2	1.44	608910670	110139	132.27	5560	5640	5440	7200	3880	5540	5528.57	16.84	-15395	5673	5606	5563	5496	5453	5585	5475	524	1660	1000	3650	10	1	52420851	2946	7.97	0.49	12	0.21	705.00	11401.00	8500	20240119	-33.88	5440	20241107	3.31	8500	-33.88	20240119	5440	3.31	20241107	8500	-33.88	20240119	5440	3.31	20241107	1.04	N	009290	1000	524 억	8826009	N	N	2385	N	N
126	20241107	120229	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5590	50	2	0.90	541376600	98107	117.82	5560	5620	5440	7200	3880	5540	5518.23	16.84	-16097	5673	5606	5563	5496	5453	5585	5475	524	1660	1000	3650	10	1	52420851	2930	7.93	0.49	12	0.19	705.00	11401.00	8500	20240119	-34.24	5440	20241107	2.76	8500	-34.24	20240119	5440	2.76	20241107	8500	-34.24	20240119	5440	2.76	20241107	1.04	N	009290	1000	524 억	8826009	N	N	2385	N	N
127	20241107	110229	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5570	30	2	0.54	385177900	70099	84.18	5560	5570	5440	7200	3880	5540	5494.77	16.84	-21382	5673	5606	5563	5496	5453	5585	5475	524	1660	1000	3650	10	1	52420851	2920	7.90	0.49	12	0.13	705.00	11401.00	8500	20240119	-34.47	5440	20241107	2.39	8500	-34.47	20240119	5440	2.39	20241107	8500	-34.47	20240119	5440	2.39	20241107	1.04	N	009290	1000	524 억	8826009	N	N	2385	N	N
128	20241107	100228	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5450	-90	5	-1.62	235884420	43037	51.68	5560	5560	5440	7200	3880	5540	5480.97	16.84	-17990	5673	5606	5563	5496	5453	5585	5475	524	1660	1000	3650	10	1	52420851	2857	7.73	0.48	12	0.08	705.00	11401.00	8500	20240119	-35.88	5440	20241107	0.18	8500	-35.88	20240119	5440	0.18	20241107	8500	-35.88	20240119	5440	0.18	20241107	1.04	N	009290	1000	524 억	8826009	N	N	2385	N	N
129	20241107	090228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5550	10	2	0.18	6821210	1227	1.47	5560	5560	5540	7200	3880	5540	5559.26	16.84	0	5673	5606	5563	5496	5453	5585	5475	524	1660	1000	3650	10	1	52420851	2909	7.87	0.49	12	0.00	705.00	11401.00	8500	20240119	-34.71	5460	20241031	1.65	8500	-34.71	20240119	5460	1.65	20241031	8500	-34.71	20240119	5460	1.65	20241031	1.04	N	009290	1000	524 억	8826009	N	N	2385	N	N
130	20241106	160229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5540	-20	5	-0.36	461549560	82867	144.64	5570	5630	5520	7220	3900	5560	5569.77	16.84	195	5620	5590	5550	5520	5480	5605	5535	524	1660	1000	3660	10	1	52420851	2904	7.86	0.49	12	0.16	705.00	11401.00	8500	20240119	-34.82	5460	20241031	1.47	8500	-34.82	20240119	5460	1.47	20241031	8500	-34.82	20240119	5460	1.47	20241031	1.02	N	009290	1000	524 억	8825813	N	N	2385	N	N
131	20241106	150236	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5560	0	3	0.00	445628540	79994	139.63	5570	5630	5520	7220	3900	5560	5570.77	16.84	-161	5620	5590	5550	5520	5480	5605	5535	524	1660	1000	3660	10	1	52420851	2915	7.89	0.49	12	0.15	705.00	11401.00	8500	20240119	-34.59	5460	20241031	1.83	8500	-34.59	20240119	5460	1.83	20241031	8500	-34.59	20240119	5460	1.83	20241031	1.02	N	009290	1000	524 억	8825813	N	N	0	N	N
132	20241106	140234	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5530	-30	5	-0.54	394124690	70708	123.42	5570	5630	5520	7220	3900	5560	5573.98	16.84	1577	5620	5590	5550	5520	5480	5605	5535	524	1660	1000	3660	10	1	52420851	2899	7.84	0.49	12	0.13	705.00	11401.00	8500	20240119	-34.94	5460	20241031	1.28	8500	-34.94	20240119	5460	1.28	20241031	8500	-34.94	20240119	5460	1.28	20241031	1.02	N	009290	1000	524 억	8825813	N	N	0	N	N
133	20241106	130234	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5520	-40	5	-0.72	331928420	59451	103.77	5570	5630	5520	7220	3900	5560	5583.23	16.84	3911	5620	5590	5550	5520	5480	5605	5535	524	1660	1000	3660	10	1	52420851	2894	7.83	0.48	12	0.11	705.00	11401.00	8500	20240119	-35.06	5460	20241031	1.10	8500	-35.06	20240119	5460	1.10	20241031	8500	-35.06	20240119	5460	1.10	20241031	1.02	N	009290	1000	524 억	8825813	N	N	0	N	N
134	20241106	120227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5590	30	2	0.54	219448690	39155	68.34	5570	5630	5550	7220	3900	5560	5604.61	16.84	1915	5620	5590	5550	5520	5480	5605	5535	524	1660	1000	3660	10	1	52420851	2930	7.93	0.49	12	0.07	705.00	11401.00	8500	20240119	-34.24	5460	20241031	2.38	8500	-34.24	20240119	5460	2.38	20241031	8500	-34.24	20240119	5460	2.38	20241031	1.02	N	009290	1000	524 억	8825813	N	N	0	N	N
135	20241106	110231	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5590	30	2	0.54	196481730	35052	61.18	5570	5630	5550	7220	3900	5560	5605.44	16.84	3147	5620	5590	5550	5520	5480	5605	5535	524	1660	1000	3660	10	1	52420851	2930	7.93	0.49	12	0.07	705.00	11401.00	8500	20240119	-34.24	5460	20241031	2.38	8500	-34.24	20240119	5460	2.38	20241031	8500	-34.24	20240119	5460	2.38	20241031	1.02	N	009290	1000	524 억	8825813	N	N	0	N	N
136	20241106	100230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5610	50	2	0.90	149066800	26585	46.40	5570	5630	5550	7220	3900	5560	5607.18	16.84	3958	5620	5590	5550	5520	5480	5605	5535	524	1660	1000	3660	10	1	52420851	2941	7.96	0.49	12	0.05	705.00	11401.00	8500	20240119	-34.00	5460	20241031	2.75	8500	-34.00	20240119	5460	2.75	20241031	8500	-34.00	20240119	5460	2.75	20241031	1.02	N	009290	1000	524 억	8825813	N	N	0	N	N
137	20241106	090229	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5600	40	2	0.72	2931790	525	0.92	5570	5600	5570	7220	3900	5560	5584.36	16.84	-299	5620	5590	5550	5520	5480	5605	5535	524	1660	1000	3660	10	1	52420851	2936	7.94	0.49	12	0.00	705.00	11401.00	8500	20240119	-34.12	5460	20241031	2.56	8500	-34.12	20240119	5460	2.56	20241031	8500	-34.12	20240119	5460	2.56	20241031	1.02	N	009290	1000	524 억	8825813	N	N	0	N	N
138	20241105	160225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5560	30	2	0.54	317551060	57244	66.80	5530	5580	5510	7180	3880	5530	5547.32	16.83	12902	5590	5560	5520	5490	5450	5575	5505	524	1650	1000	3640	10	1	52420851	2915	7.89	0.49	12	0.11	705.00	11401.00	8500	20240119	-34.59	5460	20241031	1.83	8500	-34.59	20240119	5460	1.83	20241031	8500	-34.59	20240119	5460	1.83	20241031	1.02	N	009290	1000	524 억	8824186	N	N	0	N	N
139	20241105	150230	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5550	20	2	0.36	300178790	54113	63.15	5530	5580	5510	7180	3880	5530	5547.26	16.83	13690	5590	5560	5520	5490	5450	5575	5505	524	1650	1000	3640	10	1	52420851	2909	7.87	0.49	12	0.10	705.00	11401.00	8500	20240119	-34.71	5460	20241031	1.65	8500	-34.71	20240119	5460	1.65	20241031	8500	-34.71	20240119	5460	1.65	20241031	1.02	N	009290	1000	524 억	8824186	N	N	0	N	N
140	20241105	140227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5570	40	2	0.72	266455780	48042	56.06	5530	5580	5510	7180	3880	5530	5546.31	16.83	12370	5590	5560	5520	5490	5450	5575	5505	524	1650	1000	3640	10	1	52420851	2920	7.90	0.49	12	0.09	705.00	11401.00	8500	20240119	-34.47	5460	20241031	2.01	8500	-34.47	20240119	5460	2.01	20241031	8500	-34.47	20240119	5460	2.01	20241031	1.02	N	009290	1000	524 억	8824186	N	N	0	N	N
141	20241105	130226	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5560	30	2	0.54	228381070	41196	48.07	5530	5580	5510	7180	3880	5530	5543.77	16.83	12493	5590	5560	5520	5490	5450	5575	5505	524	1650	1000	3640	10	1	52420851	2915	7.89	0.49	12	0.08	705.00	11401.00	8500	20240119	-34.59	5460	20241031	1.83	8500	-34.59	20240119	5460	1.83	20241031	8500	-34.59	20240119	5460	1.83	20241031	1.02	N	009290	1000	524 억	8824186	N	N	0	N	N
142	20241105	120227	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5550	20	2	0.36	179711950	32454	37.87	5530	5560	5510	7180	3880	5530	5537.44	16.83	11821	5590	5560	5520	5490	5450	5575	5505	524	1650	1000	3640	10	1	52420851	2909	7.87	0.49	12	0.06	705.00	11401.00	8500	20240119	-34.71	5460	20241031	1.65	8500	-34.71	20240119	5460	1.65	20241031	8500	-34.71	20240119	5460	1.65	20241031	1.02	N	009290	1000	524 억	8824186	N	N	0	N	N
143	20241105	110223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5550	20	2	0.36	160799110	29046	33.89	5530	5560	5510	7180	3880	5530	5536.02	16.83	11037	5590	5560	5520	5490	5450	5575	5505	524	1650	1000	3640	10	1	52420851	2909	7.87	0.49	12	0.06	705.00	11401.00	8500	20240119	-34.71	5460	20241031	1.65	8500	-34.71	20240119	5460	1.65	20241031	8500	-34.71	20240119	5460	1.65	20241031	1.02	N	009290	1000	524 억	8824186	N	N	0	N	N
144	20241105	100225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5550	20	2	0.36	141602580	25583	29.85	5530	5560	5510	7180	3880	5530	5535.03	16.83	10057	5590	5560	5520	5490	5450	5575	5505	524	1650	1000	3640	10	1	52420851	2909	7.87	0.49	12	0.05	705.00	11401.00	8500	20240119	-34.71	5460	20241031	1.65	8500	-34.71	20240119	5460	1.65	20241031	8500	-34.71	20240119	5460	1.65	20241031	1.02	N	009290	1000	524 억	8824186	N	N	0	N	N
145	20241105	090224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5540	10	2	0.18	1090800	197	0.23	5530	5540	5530	7180	3880	5530	5537.06	16.83	0	5590	5560	5520	5490	5450	5575	5505	524	1650	1000	3640	10	1	52420851	2904	7.86	0.49	12	0.00	705.00	11401.00	8500	20240119	-34.82	5460	20241031	1.47	8500	-34.82	20240119	5460	1.47	20241031	8500	-34.82	20240119	5460	1.47	20241031	1.02	N	009290	1000	524 억	8824186	N	N	0	N	N
146	20241104	160224	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5530	40	2	0.73	473711240	85686	116.11	5520	5550	5480	7130	3850	5490	5528.45	16.90	-6400	5583	5536	5513	5466	5443	5525	5455	524	1640	1000	3620	10	1	52420851	2899	7.84	0.49	12	0.16	705.00	11401.00	8500	20240119	-34.94	5460	20241031	1.28	8500	-34.94	20240119	5460	1.28	20241031	8500	-34.94	20240119	5460	1.28	20241031	1.02	N	009290	1000	524 억	8861656	N	N	0	N	N
147	20241104	150228	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5530	40	2	0.73	445470700	80577	109.18	5520	5550	5480	7130	3850	5490	5528.51	16.90	-5075	5583	5536	5513	5466	5443	5525	5455	524	1640	1000	3620	10	1	52420851	2899	7.84	0.49	12	0.15	705.00	11401.00	8500	20240119	-34.94	5460	20241031	1.28	8500	-34.94	20240119	5460	1.28	20241031	8500	-34.94	20240119	5460	1.28	20241031	1.02	N	009290	1000	524 억	8861656	N	N	0	N	N
148	20241104	140225	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5540	50	2	0.91	379975210	68751	93.16	5520	5550	5480	7130	3850	5490	5526.83	16.90	-5014	5583	5536	5513	5466	5443	5525	5455	524	1640	1000	3620	10	1	52420851	2904	7.86	0.49	12	0.13	705.00	11401.00	8500	20240119	-34.82	5460	20241031	1.47	8500	-34.82	20240119	5460	1.47	20241031	8500	-34.82	20240119	5460	1.47	20241031	1.02	N	009290	1000	524 억	8861656	N	N	0	N	N
149	20241104	130204	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5540	50	2	0.91	358098760	64799	87.80	5520	5550	5480	7130	3850	5490	5526.30	16.90	-5075	5583	5536	5513	5466	5443	5525	5455	524	1640	1000	3620	10	1	52420851	2904	7.86	0.49	12	0.12	705.00	11401.00	8500	20240119	-34.82	5460	20241031	1.47	8500	-34.82	20240119	5460	1.47	20241031	8500	-34.82	20240119	5460	1.47	20241031	1.02	N	009290	1000	524 억	8861656	N	N	0	N	N
150	20241104	120223	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5530	40	2	0.73	334007350	60439	81.90	5520	5550	5480	7130	3850	5490	5526.35	16.90	-4748	5583	5536	5513	5466	5443	5525	5455	524	1640	1000	3620	10	1	52420851	2899	7.84	0.49	12	0.12	705.00	11401.00	8500	20240119	-34.94	5460	20241031	1.28	8500	-34.94	20240119	5460	1.28	20241031	8500	-34.94	20240119	5460	1.28	20241031	1.02	N	009290	1000	524 억	8861656	N	N	0	N	N
151	20241104	110222	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5540	50	2	0.91	206496530	37395	50.67	5520	5550	5480	7130	3850	5490	5522.04	16.90	-3823	5583	5536	5513	5466	5443	5525	5455	524	1640	1000	3620	10	1	52420851	2904	7.86	0.49	12	0.07	705.00	11401.00	8500	20240119	-34.82	5460	20241031	1.47	8500	-34.82	20240119	5460	1.47	20241031	8500	-34.82	20240119	5460	1.47	20241031	1.02	N	009290	1000	524 억	8861656	N	N	0	N	N
152	20241104	100221	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5510	20	2	0.36	90847440	16491	22.35	5520	5540	5480	7130	3850	5490	5508.91	16.90	-5859	5583	5536	5513	5466	5443	5525	5455	524	1640	1000	3620	10	1	52420851	2888	7.82	0.48	12	0.03	705.00	11401.00	8500	20240119	-35.18	5460	20241031	0.92	8500	-35.18	20240119	5460	0.92	20241031	8500	-35.18	20240119	5460	0.92	20241031	1.02	N	009290	1000	524 억	8861656	N	N	0	N	N
153	20241104	090220	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5510	20	2	0.36	6595280	1195	1.62	5520	5520	5510	7130	3850	5490	5519.06	16.90	-1175	5583	5536	5513	5466	5443	5525	5455	524	1640	1000	3620	10	1	52420851	2888	7.82	0.48	12	0.00	705.00	11401.00	8500	20240119	-35.18	5460	20241031	0.92	8500	-35.18	20240119	5460	0.92	20241031	8500	-35.18	20240119	5460	0.92	20241031	1.02	N	009290	1000	524 억	8861656	N	N	0	N	N
154	20241101	160216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5490	-50	5	-0.90	392943260	71300	66.39	5500	5560	5490	7200	3880	5540	5511.18	16.93	-10294	5646	5592	5526	5472	5406	5560	5440	524	1660	1000	3650	10	1	52420851	2878	7.79	0.48	12	0.14	705.00	11401.00	8500	20240119	-35.41	5460	20241031	0.55	8500	-35.41	20240119	5460	0.55	20241031	8500	-35.41	20240119	5460	0.55	20241031	1.03	N	009290	1000	524 억	8876458	N	N	6170	N	N
155	20241101	150222	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5510	-30	5	-0.54	337269920	61170	56.96	5500	5560	5500	7200	3880	5540	5513.65	16.93	-2588	5646	5592	5526	5472	5406	5560	5440	524	1660	1000	3650	10	1	52420851	2888	7.82	0.48	12	0.12	705.00	11401.00	8500	20240119	-35.18	5460	20241031	0.92	8500	-35.18	20240119	5460	0.92	20241031	8500	-35.18	20240119	5460	0.92	20241031	1.03	N	009290	1000	524 억	8876458	N	N	6170	N	N
156	20241101	140217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5520	-20	5	-0.36	299504220	54312	50.58	5500	5560	5500	7200	3880	5540	5514.51	16.93	-2054	5646	5592	5526	5472	5406	5560	5440	524	1660	1000	3650	10	1	52420851	2894	7.83	0.48	12	0.10	705.00	11401.00	8500	20240119	-35.06	5460	20241031	1.10	8500	-35.06	20240119	5460	1.10	20241031	8500	-35.06	20240119	5460	1.10	20241031	1.03	N	009290	1000	524 억	8876458	N	N	6170	N	N
157	20241101	130233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5520	-20	5	-0.36	176487670	31959	29.76	5500	5560	5500	7200	3880	5540	5522.32	16.93	-5423	5646	5592	5526	5472	5406	5560	5440	524	1660	1000	3650	10	1	52420851	2894	7.83	0.48	12	0.06	705.00	11401.00	8500	20240119	-35.06	5460	20241031	1.10	8500	-35.06	20240119	5460	1.10	20241031	8500	-35.06	20240119	5460	1.10	20241031	1.03	N	009290	1000	524 억	8876458	N	N	6170	N	N
158	20241101	120234	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5520	-20	5	-0.36	152729790	27659	25.76	5500	5560	5500	7200	3880	5540	5521.88	16.93	-5248	5646	5592	5526	5472	5406	5560	5440	524	1660	1000	3650	10	1	52420851	2894	7.83	0.48	12	0.05	705.00	11401.00	8500	20240119	-35.06	5460	20241031	1.10	8500	-35.06	20240119	5460	1.10	20241031	8500	-35.06	20240119	5460	1.10	20241031	1.03	N	009290	1000	524 억	8876458	N	N	6170	N	N
159	20241101	110232	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5510	-30	5	-0.54	120087520	21745	20.25	5500	5560	5500	7200	3880	5540	5522.53	16.93	-4594	5646	5592	5526	5472	5406	5560	5440	524	1660	1000	3650	10	1	52420851	2888	7.82	0.48	12	0.04	705.00	11401.00	8500	20240119	-35.18	5460	20241031	0.92	8500	-35.18	20240119	5460	0.92	20241031	8500	-35.18	20240119	5460	0.92	20241031	1.03	N	009290	1000	524 억	8876458	N	N	6170	N	N
160	20241101	100233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5540	0	3	0.00	84748310	15344	14.29	5500	5560	5500	7200	3880	5540	5523.22	16.93	-381	5646	5592	5526	5472	5406	5560	5440	524	1660	1000	3650	10	1	52420851	2904	7.86	0.49	12	0.03	705.00	11401.00	8500	20240119	-34.82	5460	20241031	1.47	8500	-34.82	20240119	5460	1.47	20241031	8500	-34.82	20240119	5460	1.47	20241031	1.03	N	009290	1000	524 억	8876458	N	N	6170	N	N
161	20241101	090233	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5520	-20	5	-0.36	13227820	2405	2.24	5500	5520	5500	7200	3880	5540	5500.13	16.93	-324	5646	5592	5526	5472	5406	5560	5440	524	1660	1000	3650	10	1	52420851	2894	7.83	0.48	12	0.00	705.00	11401.00	8500	20240119	-35.06	5460	20241031	1.10	8500	-35.06	20240119	5460	1.10	20241031	8500	-35.06	20240119	5460	1.10	20241031	1.03	N	009290	1000	524 억	8876458	N	N	6170	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History