KissMeData/019170/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	160347	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11310	-330	5	-2.84	1186916560	104456	62.97	11670	11670	11240	15130	8150	11640	11362.83	7.87	-20867	12006	11822	11516	11332	11026	11915	11425	265	3490	500	8380	10	1	52984990	5993	-10.89	2.24	12	0.20	-1039.00	5043.00	19850	20240325	-43.02	10100	20240805	11.98	19850	-43.02	20240325	10100	11.98	20240805	19850	-43.02	20240325	10100	11.98	20240805	0.06	N	019170	500	264 억	4168877	N	N	148	N	N
3	20241129	150351	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11310	-330	5	-2.84	1085927750	95522	57.59	11670	11670	11240	15130	8150	11640	11368.35	7.87	-18568	12006	11822	11516	11332	11026	11915	11425	265	3490	500	8380	10	1	52984990	5993	-10.89	2.24	12	0.18	-1039.00	5043.00	19850	20240325	-43.02	10100	20240805	11.98	19850	-43.02	20240325	10100	11.98	20240805	19850	-43.02	20240325	10100	11.98	20240805	0.06	N	019170	500	264 억	4168877	N	N	1	N	N
4	20241129	140349	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11320	-320	5	-2.75	960990730	84473	50.92	11670	11670	11240	15130	8150	11640	11376.30	7.87	-12428	12006	11822	11516	11332	11026	11915	11425	265	3490	500	8380	10	1	52984990	5998	-10.90	2.24	12	0.16	-1039.00	5043.00	19850	20240325	-42.97	10100	20240805	12.08	19850	-42.97	20240325	10100	12.08	20240805	19850	-42.97	20240325	10100	12.08	20240805	0.06	N	019170	500	264 억	4168877	N	N	1	N	N
5	20241129	130351	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11270	-370	5	-3.18	880646610	77394	46.66	11670	11670	11240	15130	8150	11640	11378.74	7.87	-10162	12006	11822	11516	11332	11026	11915	11425	265	3490	500	8380	10	1	52984990	5971	-10.85	2.23	12	0.15	-1039.00	5043.00	19850	20240325	-43.22	10100	20240805	11.58	19850	-43.22	20240325	10100	11.58	20240805	19850	-43.22	20240325	10100	11.58	20240805	0.06	N	019170	500	264 억	4168877	N	N	1	N	N
6	20241129	120352	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11260	-380	5	-3.26	797964010	70065	42.24	11670	11670	11240	15130	8150	11640	11388.91	7.87	-8386	12006	11822	11516	11332	11026	11915	11425	265	3490	500	8380	10	1	52984990	5966	-10.84	2.23	12	0.13	-1039.00	5043.00	19850	20240325	-43.27	10100	20240805	11.49	19850	-43.27	20240325	10100	11.49	20240805	19850	-43.27	20240325	10100	11.49	20240805	0.06	N	019170	500	264 억	4168877	N	N	1	N	N
7	20241129	110351	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11300	-340	5	-2.92	663913180	58181	35.07	11670	11670	11290	15130	8150	11640	11411.16	7.87	-3930	12006	11822	11516	11332	11026	11915	11425	265	3490	500	8380	10	1	52984990	5987	-10.88	2.24	12	0.11	-1039.00	5043.00	19850	20240325	-43.07	10100	20240805	11.88	19850	-43.07	20240325	10100	11.88	20240805	19850	-43.07	20240325	10100	11.88	20240805	0.06	N	019170	500	264 억	4168877	N	N	1	N	N
8	20241129	100350	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11320	-320	5	-2.75	459820420	40140	24.20	11670	11670	11290	15130	8150	11640	11455.41	7.87	-12198	12006	11822	11516	11332	11026	11915	11425	265	3490	500	8380	10	1	52984990	5998	-10.90	2.24	12	0.08	-1039.00	5043.00	19850	20240325	-42.97	10100	20240805	12.08	19850	-42.97	20240325	10100	12.08	20240805	19850	-42.97	20240325	10100	12.08	20240805	0.06	N	019170	500	264 억	4168877	N	N	1	N	N
9	20241129	090350	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11580	-60	5	-0.52	56194210	4841	2.92	11670	11670	11550	15130	8150	11640	11607.97	7.87	1014	12006	11822	11516	11332	11026	11915	11425	265	3490	500	8380	10	1	52984990	6136	-11.15	2.30	12	0.01	-1039.00	5043.00	19850	20240325	-41.66	10100	20240805	14.65	19850	-41.66	20240325	10100	14.65	20240805	19850	-41.66	20240325	10100	14.65	20240805	0.06	N	019170	500	264 억	4168877	N	N	1	N	N
10	20241128	160346	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11640	440	2	3.93	1893366340	164322	216.44	11210	11700	11210	14560	7840	11200	11521.88	7.82	21235	11520	11360	11230	11070	10940	11440	11150	265	3360	500	8060	10	1	52984990	6167	-11.20	2.31	12	0.31	-1039.00	5043.00	19850	20240325	-41.36	10100	20240805	15.25	19850	-41.36	20240325	10100	15.25	20240805	19850	-41.36	20240325	10100	15.25	20240805	0.06	N	019170	500	264 억	4145932	N	N	1	N	N
11	20241128	150354	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11630	430	2	3.84	1762130440	153039	201.57	11210	11700	11210	14560	7840	11200	11514.26	7.82	20881	11520	11360	11230	11070	10940	11440	11150	265	3360	500	8060	10	1	52984990	6162	-11.19	2.31	12	0.29	-1039.00	5043.00	19850	20240325	-41.41	10100	20240805	15.15	19850	-41.41	20240325	10100	15.15	20240805	19850	-41.41	20240325	10100	15.15	20240805	0.06	N	019170	500	264 억	4145932	N	N	262	N	N
12	20241128	140355	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11570	370	2	3.30	1402141210	122042	160.75	11210	11600	11210	14560	7840	11200	11489.01	7.82	17120	11520	11360	11230	11070	10940	11440	11150	265	3360	500	8060	10	1	52984990	6130	-11.14	2.29	12	0.23	-1039.00	5043.00	19850	20240325	-41.71	10100	20240805	14.55	19850	-41.71	20240325	10100	14.55	20240805	19850	-41.71	20240325	10100	14.55	20240805	0.06	N	019170	500	264 억	4145932	N	N	262	N	N
13	20241128	130351	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11450	250	2	2.23	1008363260	87928	115.81	11210	11590	11210	14560	7840	11200	11468.06	7.82	7363	11520	11360	11230	11070	10940	11440	11150	265	3360	500	8060	10	1	52984990	6067	-11.02	2.27	12	0.17	-1039.00	5043.00	19850	20240325	-42.32	10100	20240805	13.37	19850	-42.32	20240325	10100	13.37	20240805	19850	-42.32	20240325	10100	13.37	20240805	0.06	N	019170	500	264 억	4145932	N	N	262	N	N
14	20241128	120354	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11450	250	2	2.23	961975070	83867	110.46	11210	11590	11210	14560	7840	11200	11470.25	7.82	9074	11520	11360	11230	11070	10940	11440	11150	265	3360	500	8060	10	1	52984990	6067	-11.02	2.27	12	0.16	-1039.00	5043.00	19850	20240325	-42.32	10100	20240805	13.37	19850	-42.32	20240325	10100	13.37	20240805	19850	-42.32	20240325	10100	13.37	20240805	0.06	N	019170	500	264 억	4145932	N	N	262	N	N
15	20241128	110357	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11470	270	2	2.41	846069390	73742	97.13	11210	11590	11210	14560	7840	11200	11473.37	7.82	12193	11520	11360	11230	11070	10940	11440	11150	265	3360	500	8060	10	1	52984990	6077	-11.04	2.27	12	0.14	-1039.00	5043.00	19850	20240325	-42.22	10100	20240805	13.56	19850	-42.22	20240325	10100	13.56	20240805	19850	-42.22	20240325	10100	13.56	20240805	0.06	N	019170	500	264 억	4145932	N	N	262	N	N
16	20241128	100353	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11510	310	2	2.77	585039420	51025	67.21	11210	11590	11210	14560	7840	11200	11465.74	7.82	11128	11520	11360	11230	11070	10940	11440	11150	265	3360	500	8060	10	1	52984990	6099	-11.08	2.28	12	0.10	-1039.00	5043.00	19850	20240325	-42.02	10100	20240805	13.96	19850	-42.02	20240325	10100	13.96	20240805	19850	-42.02	20240325	10100	13.96	20240805	0.06	N	019170	500	264 억	4145932	N	N	262	N	N
17	20241128	090351	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11280	80	2	0.71	2289270	203	0.27	11210	11290	11210	14560	7840	11200	11277.19	7.82	21	11520	11360	11230	11070	10940	11440	11150	265	3360	500	8060	10	1	52984990	5977	-10.86	2.24	12	0.00	-1039.00	5043.00	19850	20240325	-43.17	10100	20240805	11.68	19850	-43.17	20240325	10100	11.68	20240805	19850	-43.17	20240325	10100	11.68	20240805	0.06	N	019170	500	264 억	4145932	N	N	262	N	N
18	20241127	160344	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11200	0	3	0.00	846714950	75317	102.65	11110	11390	11100	14560	7840	11200	11242.56	7.81	7134	11453	11326	11213	11086	10973	11390	11150	265	3360	500	8060	10	1	52984990	5934	-10.78	2.22	12	0.14	-1039.00	5043.00	19850	20240325	-43.58	10100	20240805	10.89	19850	-43.58	20240325	10100	10.89	20240805	19850	-43.58	20240325	10100	10.89	20240805	0.07	N	019170	500	264 억	4138776	N	N	262	N	N
19	20241127	150349	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11200	0	3	0.00	793064840	70525	96.12	11110	11390	11100	14560	7840	11200	11245.16	7.81	6721	11453	11326	11213	11086	10973	11390	11150	265	3360	500	8060	10	1	52984990	5934	-10.78	2.22	12	0.13	-1039.00	5043.00	19850	20240325	-43.58	10100	20240805	10.89	19850	-43.58	20240325	10100	10.89	20240805	19850	-43.58	20240325	10100	10.89	20240805	0.07	N	019170	500	264 억	4138776	N	N	183	N	N
20	20241127	140350	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11230	30	2	0.27	656682540	58339	79.51	11110	11390	11100	14560	7840	11200	11256.32	7.81	5538	11453	11326	11213	11086	10973	11390	11150	265	3360	500	8060	10	1	52984990	5950	-10.81	2.23	12	0.11	-1039.00	5043.00	19850	20240325	-43.43	10100	20240805	11.19	19850	-43.43	20240325	10100	11.19	20240805	19850	-43.43	20240325	10100	11.19	20240805	0.07	N	019170	500	264 억	4138776	N	N	183	N	N
21	20241127	130345	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11310	110	2	0.98	599458830	53254	72.58	11110	11390	11100	14560	7840	11200	11256.60	7.81	5470	11453	11326	11213	11086	10973	11390	11150	265	3360	500	8060	10	1	52984990	5993	-10.89	2.24	12	0.10	-1039.00	5043.00	19850	20240325	-43.02	10100	20240805	11.98	19850	-43.02	20240325	10100	11.98	20240805	19850	-43.02	20240325	10100	11.98	20240805	0.07	N	019170	500	264 억	4138776	N	N	183	N	N
22	20241127	120350	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11270	70	2	0.62	504320480	44818	61.08	11110	11390	11100	14560	7840	11200	11252.63	7.81	1132	11453	11326	11213	11086	10973	11390	11150	265	3360	500	8060	10	1	52984990	5971	-10.85	2.23	12	0.08	-1039.00	5043.00	19850	20240325	-43.22	10100	20240805	11.58	19850	-43.22	20240325	10100	11.58	20240805	19850	-43.22	20240325	10100	11.58	20240805	0.07	N	019170	500	264 억	4138776	N	N	183	N	N
23	20241127	110349	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11280	80	2	0.71	418361430	37180	50.67	11110	11390	11100	14560	7840	11200	11252.32	7.81	99	11453	11326	11213	11086	10973	11390	11150	265	3360	500	8060	10	1	52984990	5977	-10.86	2.24	12	0.07	-1039.00	5043.00	19850	20240325	-43.17	10100	20240805	11.68	19850	-43.17	20240325	10100	11.68	20240805	19850	-43.17	20240325	10100	11.68	20240805	0.07	N	019170	500	264 억	4138776	N	N	183	N	N
24	20241127	100348	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11370	170	2	1.52	299002570	26649	36.32	11110	11390	11100	14560	7840	11200	11220.03	7.81	2333	11453	11326	11213	11086	10973	11390	11150	265	3360	500	8060	10	1	52984990	6024	-10.94	2.25	12	0.05	-1039.00	5043.00	19850	20240325	-42.72	10100	20240805	12.57	19850	-42.72	20240325	10100	12.57	20240805	19850	-42.72	20240325	10100	12.57	20240805	0.07	N	019170	500	264 억	4138776	N	N	183	N	N
25	20241127	090348	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11190	-10	5	-0.09	14994930	1349	1.84	11110	11200	11110	14560	7840	11200	11115.59	7.81	-145	11453	11326	11213	11086	10973	11390	11150	265	3360	500	8060	10	1	52984990	5929	-10.77	2.22	12	0.00	-1039.00	5043.00	19850	20240325	-43.63	10100	20240805	10.79	19850	-43.63	20240325	10100	10.79	20240805	19850	-43.63	20240325	10100	10.79	20240805	0.07	N	019170	500	264 억	4138776	N	N	183	N	N
26	20241126	160348	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11200	-10	5	-0.09	815736390	72821	57.48	11150	11340	11100	14570	7850	11210	11201.94	7.81	1683	11483	11346	11123	10986	10763	11415	11055	265	3360	500	8070	10	1	52984990	5934	-10.78	2.22	12	0.14	-1039.00	5043.00	19850	20240325	-43.58	10100	20240805	10.89	19850	-43.58	20240325	10100	10.89	20240805	19850	-43.58	20240325	10100	10.89	20240805	0.07	N	019170	500	264 억	4138119	N	N	183	N	N
27	20241126	150346	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11170	-40	5	-0.36	726714990	64870	51.20	11150	11340	11100	14570	7850	11210	11202.64	7.81	1603	11483	11346	11123	10986	10763	11415	11055	265	3360	500	8070	10	1	52984990	5918	-10.75	2.21	12	0.12	-1039.00	5043.00	19850	20240325	-43.73	10100	20240805	10.59	19850	-43.73	20240325	10100	10.59	20240805	19850	-43.73	20240325	10100	10.59	20240805	0.07	N	019170	500	264 억	4138119	N	N	183	N	N
28	20241126	140346	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11130	-80	5	-0.71	642563870	57326	45.25	11150	11340	11100	14570	7850	11210	11208.94	7.81	-1045	11483	11346	11123	10986	10763	11415	11055	265	3360	500	8070	10	1	52984990	5897	-10.71	2.21	12	0.11	-1039.00	5043.00	19850	20240325	-43.93	10100	20240805	10.20	19850	-43.93	20240325	10100	10.20	20240805	19850	-43.93	20240325	10100	10.20	20240805	0.07	N	019170	500	264 억	4138119	N	N	183	N	N
29	20241126	130345	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11190	-20	5	-0.18	558893100	49823	39.33	11150	11340	11100	14570	7850	11210	11217.57	7.81	1270	11483	11346	11123	10986	10763	11415	11055	265	3360	500	8070	10	1	52984990	5929	-10.77	2.22	12	0.09	-1039.00	5043.00	19850	20240325	-43.63	10100	20240805	10.79	19850	-43.63	20240325	10100	10.79	20240805	19850	-43.63	20240325	10100	10.79	20240805	0.07	N	019170	500	264 억	4138119	N	N	183	N	N
30	20241126	120349	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11230	20	2	0.18	489477930	43641	34.45	11150	11340	11100	14570	7850	11210	11216.01	7.81	739	11483	11346	11123	10986	10763	11415	11055	265	3360	500	8070	10	1	52984990	5950	-10.81	2.23	12	0.08	-1039.00	5043.00	19850	20240325	-43.43	10100	20240805	11.19	19850	-43.43	20240325	10100	11.19	20240805	19850	-43.43	20240325	10100	11.19	20240805	0.07	N	019170	500	264 억	4138119	N	N	183	N	N
31	20241126	110351	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11220	10	2	0.09	369337690	32931	25.99	11150	11340	11100	14570	7850	11210	11215.50	7.81	-1966	11483	11346	11123	10986	10763	11415	11055	265	3360	500	8070	10	1	52984990	5945	-10.80	2.22	12	0.06	-1039.00	5043.00	19850	20240325	-43.48	10100	20240805	11.09	19850	-43.48	20240325	10100	11.09	20240805	19850	-43.48	20240325	10100	11.09	20240805	0.07	N	019170	500	264 억	4138119	N	N	183	N	N
32	20241126	100349	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11220	10	2	0.09	268915430	23976	18.92	11150	11340	11100	14570	7850	11210	11216.03	7.81	-4578	11483	11346	11123	10986	10763	11415	11055	265	3360	500	8070	10	1	52984990	5945	-10.80	2.22	12	0.05	-1039.00	5043.00	19850	20240325	-43.48	10100	20240805	11.09	19850	-43.48	20240325	10100	11.09	20240805	19850	-43.48	20240325	10100	11.09	20240805	0.07	N	019170	500	264 억	4138119	N	N	183	N	N
33	20241126	090346	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11120	-90	5	-0.80	46912110	4210	3.32	11150	11150	11120	14570	7850	11210	11143.02	7.81	153	11483	11346	11123	10986	10763	11415	11055	265	3360	500	8070	10	1	52984990	5892	-10.70	2.21	12	0.01	-1039.00	5043.00	19850	20240325	-43.98	10100	20240805	10.10	19850	-43.98	20240325	10100	10.10	20240805	19850	-43.98	20240325	10100	10.10	20240805	0.07	N	019170	500	264 억	4138119	N	N	183	N	N
34	20241125	160340	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11210	210	2	1.91	1398064860	125455	119.69	11000	11260	10900	14300	7700	11000	11143.95	7.73	42986	11220	11110	11040	10930	10860	11090	10910	265	3300	500	7920	10	1	52984990	5940	-10.79	2.22	12	0.24	-1039.00	5043.00	19850	20240325	-43.53	10100	20240805	10.99	19850	-43.53	20240325	10100	10.99	20240805	19850	-43.53	20240325	10100	10.99	20240805	0.07	N	019170	500	264 억	4095326	N	N	183	N	N
35	20241125	150346	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11220	220	2	2.00	1264685960	113575	108.35	11000	11260	10900	14300	7700	11000	11135.25	7.73	36428	11220	11110	11040	10930	10860	11090	10910	265	3300	500	7920	10	1	52984990	5945	-10.80	2.22	12	0.21	-1039.00	5043.00	19850	20240325	-43.48	10100	20240805	11.09	19850	-43.48	20240325	10100	11.09	20240805	19850	-43.48	20240325	10100	11.09	20240805	0.07	N	019170	500	264 억	4095326	N	N	57	N	N
36	20241125	140346	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11250	250	2	2.27	1119829580	100643	96.02	11000	11260	10900	14300	7700	11000	11126.75	7.73	33269	11220	11110	11040	10930	10860	11090	10910	265	3300	500	7920	10	1	52984990	5961	-10.83	2.23	12	0.19	-1039.00	5043.00	19850	20240325	-43.32	10100	20240805	11.39	19850	-43.32	20240325	10100	11.39	20240805	19850	-43.32	20240325	10100	11.39	20240805	0.07	N	019170	500	264 억	4095326	N	N	57	N	N
37	20241125	130343	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11190	190	2	1.73	810959870	73089	69.73	11000	11200	10900	14300	7700	11000	11095.51	7.73	21170	11220	11110	11040	10930	10860	11090	10910	265	3300	500	7920	10	1	52984990	5929	-10.77	2.22	12	0.14	-1039.00	5043.00	19850	20240325	-43.63	10100	20240805	10.79	19850	-43.63	20240325	10100	10.79	20240805	19850	-43.63	20240325	10100	10.79	20240805	0.07	N	019170	500	264 억	4095326	N	N	57	N	N
38	20241125	120347	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11170	170	2	1.55	642568520	58002	55.34	11000	11180	10900	14300	7700	11000	11078.39	7.73	10808	11220	11110	11040	10930	10860	11090	10910	265	3300	500	7920	10	1	52984990	5918	-10.75	2.21	12	0.11	-1039.00	5043.00	19850	20240325	-43.73	10100	20240805	10.59	19850	-43.73	20240325	10100	10.59	20240805	19850	-43.73	20240325	10100	10.59	20240805	0.07	N	019170	500	264 억	4095326	N	N	57	N	N
39	20241125	110345	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11130	130	2	1.18	531396990	48008	45.80	11000	11150	10900	14300	7700	11000	11068.93	7.73	8591	11220	11110	11040	10930	10860	11090	10910	265	3300	500	7920	10	1	52984990	5897	-10.71	2.21	12	0.09	-1039.00	5043.00	19850	20240325	-43.93	10100	20240805	10.20	19850	-43.93	20240325	10100	10.20	20240805	19850	-43.93	20240325	10100	10.20	20240805	0.07	N	019170	500	264 억	4095326	N	N	57	N	N
40	20241125	100340	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11060	60	2	0.55	314199150	28461	27.15	11000	11140	10900	14300	7700	11000	11039.64	7.73	4425	11220	11110	11040	10930	10860	11090	10910	265	3300	500	7920	10	1	52984990	5860	-10.64	2.19	12	0.05	-1039.00	5043.00	19850	20240325	-44.28	10100	20240805	9.50	19850	-44.28	20240325	10100	9.50	20240805	19850	-44.28	20240325	10100	9.50	20240805	0.07	N	019170	500	264 억	4095326	N	N	57	N	N
41	20241125	090341	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11090	90	2	0.82	112267920	10253	9.78	11000	11090	10900	14300	7700	11000	10949.76	7.73	4261	11220	11110	11040	10930	10860	11090	10910	265	3300	500	7920	10	1	52984990	5876	-10.67	2.20	12	0.02	-1039.00	5043.00	19850	20240325	-44.13	10100	20240805	9.80	19850	-44.13	20240325	10100	9.80	20240805	19850	-44.13	20240325	10100	9.80	20240805	0.07	N	019170	500	264 억	4095326	N	N	57	N	N
42	20241122	160327	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11000	-50	5	-0.45	1137018410	103029	139.43	11000	11150	10970	14360	7740	11050	11035.96	7.71	11083	11310	11180	11110	10980	10910	11145	10945	265	3310	500	7950	10	1	52984990	5828	-10.59	2.18	12	0.19	-1039.00	5043.00	19850	20240325	-44.58	10100	20240805	8.91	19850	-44.58	20240325	10100	8.91	20240805	19850	-44.58	20240325	10100	8.91	20240805	0.07	N	019170	500	264 억	4084852	N	N	57	N	N
43	20241122	150326	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11040	-10	5	-0.09	1030551380	93356	126.34	11000	11150	10970	14360	7740	11050	11038.94	7.71	9681	11310	11180	11110	10980	10910	11145	10945	265	3310	500	7950	10	1	52984990	5850	-10.63	2.19	12	0.18	-1039.00	5043.00	19850	20240325	-44.38	10100	20240805	9.31	19850	-44.38	20240325	10100	9.31	20240805	19850	-44.38	20240325	10100	9.31	20240805	0.07	N	019170	500	264 억	4084852	N	N	672	N	N
44	20241122	140331	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10990	-60	5	-0.54	916949100	83063	112.41	11000	11150	10970	14360	7740	11050	11039.20	7.71	6053	11310	11180	11110	10980	10910	11145	10945	265	3310	500	7950	10	1	52984990	5823	-10.58	2.18	12	0.16	-1039.00	5043.00	19850	20240325	-44.63	10100	20240805	8.81	19850	-44.63	20240325	10100	8.81	20240805	19850	-44.63	20240325	10100	8.81	20240805	0.07	N	019170	500	264 억	4084852	N	N	672	N	N
45	20241122	130329	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11020	-30	5	-0.27	680254770	61555	83.30	11000	11150	11000	14360	7740	11050	11051.17	7.71	4153	11310	11180	11110	10980	10910	11145	10945	265	3310	500	7950	10	1	52984990	5839	-10.61	2.19	12	0.12	-1039.00	5043.00	19850	20240325	-44.48	10100	20240805	9.11	19850	-44.48	20240325	10100	9.11	20240805	19850	-44.48	20240325	10100	9.11	20240805	0.07	N	019170	500	264 억	4084852	N	N	672	N	N
46	20241122	120329	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11080	30	2	0.27	565613160	51167	69.25	11000	11150	11000	14360	7740	11050	11054.26	7.71	2228	11310	11180	11110	10980	10910	11145	10945	265	3310	500	7950	10	1	52984990	5871	-10.66	2.20	12	0.10	-1039.00	5043.00	19850	20240325	-44.18	10100	20240805	9.70	19850	-44.18	20240325	10100	9.70	20240805	19850	-44.18	20240325	10100	9.70	20240805	0.07	N	019170	500	264 억	4084852	N	N	672	N	N
47	20241122	110328	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11100	50	2	0.45	417678920	37793	51.15	11000	11150	11000	14360	7740	11050	11051.75	7.71	-546	11310	11180	11110	10980	10910	11145	10945	265	3310	500	7950	10	1	52984990	5881	-10.68	2.20	12	0.07	-1039.00	5043.00	19850	20240325	-44.08	10100	20240805	9.90	19850	-44.08	20240325	10100	9.90	20240805	19850	-44.08	20240325	10100	9.90	20240805	0.07	N	019170	500	264 억	4084852	N	N	672	N	N
48	20241122	100333	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11040	-10	5	-0.09	236304470	21387	28.94	11000	11150	11000	14360	7740	11050	11048.98	7.71	-2348	11310	11180	11110	10980	10910	11145	10945	265	3310	500	7950	10	1	52984990	5850	-10.63	2.19	12	0.04	-1039.00	5043.00	19850	20240325	-44.38	10100	20240805	9.31	19850	-44.38	20240325	10100	9.31	20240805	19850	-44.38	20240325	10100	9.31	20240805	0.07	N	019170	500	264 억	4084852	N	N	672	N	N
49	20241122	090329	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11100	50	2	0.45	21096850	1912	2.59	11000	11150	11000	14360	7740	11050	11033.89	7.71	-790	11310	11180	11110	10980	10910	11145	10945	265	3310	500	7950	10	1	52984990	5881	-10.68	2.20	12	0.00	-1039.00	5043.00	19850	20240325	-44.08	10100	20240805	9.90	19850	-44.08	20240325	10100	9.90	20240805	19850	-44.08	20240325	10100	9.90	20240805	0.07	N	019170	500	264 억	4084852	N	N	672	N	N
50	20241121	160327	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11050	-130	5	-1.16	813645160	73047	57.97	11180	11240	11040	14530	7830	11180	11138.89	7.71	-639	11633	11406	11163	10936	10693	11520	11050	265	3350	500	8040	10	1	52984990	5855	-10.64	2.19	12	0.14	-1039.00	5043.00	19850	20240325	-44.33	10100	20240805	9.41	19850	-44.33	20240325	10100	9.41	20240805	19850	-44.33	20240325	10100	9.41	20240805	0.07	N	019170	500	264 억	4086721	N	N	672	N	N
51	20241121	150334	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11050	-130	5	-1.16	746161220	66948	53.13	11180	11240	11050	14530	7830	11180	11145.38	7.71	-2499	11633	11406	11163	10936	10693	11520	11050	265	3350	500	8040	10	1	52984990	5855	-10.64	2.19	12	0.13	-1039.00	5043.00	19850	20240325	-44.33	10100	20240805	9.41	19850	-44.33	20240325	10100	9.41	20240805	19850	-44.33	20240325	10100	9.41	20240805	0.07	N	019170	500	264 억	4086721	N	N	283	N	N
52	20241121	140334	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11160	-20	5	-0.18	608961750	54595	43.33	11180	11240	11050	14530	7830	11180	11154.17	7.71	-1229	11633	11406	11163	10936	10693	11520	11050	265	3350	500	8040	10	1	52984990	5913	-10.74	2.21	12	0.10	-1039.00	5043.00	19850	20240325	-43.78	10100	20240805	10.50	19850	-43.78	20240325	10100	10.50	20240805	19850	-43.78	20240325	10100	10.50	20240805	0.07	N	019170	500	264 억	4086721	N	N	283	N	N
53	20241121	130331	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11180	0	3	0.00	550598950	49373	39.18	11180	11240	11050	14530	7830	11180	11151.82	7.71	747	11633	11406	11163	10936	10693	11520	11050	265	3350	500	8040	10	1	52984990	5924	-10.76	2.22	12	0.09	-1039.00	5043.00	19850	20240325	-43.68	10100	20240805	10.69	19850	-43.68	20240325	10100	10.69	20240805	19850	-43.68	20240325	10100	10.69	20240805	0.07	N	019170	500	264 억	4086721	N	N	283	N	N
54	20241121	120330	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11180	0	3	0.00	492916570	44220	35.09	11180	11240	11050	14530	7830	11180	11146.91	7.71	-253	11633	11406	11163	10936	10693	11520	11050	265	3350	500	8040	10	1	52984990	5924	-10.76	2.22	12	0.08	-1039.00	5043.00	19850	20240325	-43.68	10100	20240805	10.69	19850	-43.68	20240325	10100	10.69	20240805	19850	-43.68	20240325	10100	10.69	20240805	0.07	N	019170	500	264 억	4086721	N	N	283	N	N
55	20241121	110330	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11140	-40	5	-0.36	421708060	37840	30.03	11180	11240	11050	14530	7830	11180	11144.50	7.71	-1241	11633	11406	11163	10936	10693	11520	11050	265	3350	500	8040	10	1	52984990	5903	-10.72	2.21	12	0.07	-1039.00	5043.00	19850	20240325	-43.88	10100	20240805	10.30	19850	-43.88	20240325	10100	10.30	20240805	19850	-43.88	20240325	10100	10.30	20240805	0.07	N	019170	500	264 억	4086721	N	N	283	N	N
56	20241121	100332	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11160	-20	5	-0.18	343556890	30814	24.46	11180	11240	11050	14530	7830	11180	11149.38	7.71	-1704	11633	11406	11163	10936	10693	11520	11050	265	3350	500	8040	10	1	52984990	5913	-10.74	2.21	12	0.06	-1039.00	5043.00	19850	20240325	-43.78	10100	20240805	10.50	19850	-43.78	20240325	10100	10.50	20240805	19850	-43.78	20240325	10100	10.50	20240805	0.07	N	019170	500	264 억	4086721	N	N	283	N	N
57	20241121	090331	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11240	60	2	0.54	31448460	2809	2.23	11180	11240	11180	14530	7830	11180	11195.61	7.71	-979	11633	11406	11163	10936	10693	11520	11050	265	3350	500	8040	10	1	52984990	5956	-10.82	2.23	12	0.01	-1039.00	5043.00	19850	20240325	-43.38	10100	20240805	11.29	19850	-43.38	20240325	10100	11.29	20240805	19850	-43.38	20240325	10100	11.29	20240805	0.07	N	019170	500	264 억	4086721	N	N	283	N	N
58	20241120	160329	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11180	150	2	1.36	1401183160	125076	140.30	11050	11390	10920	14330	7730	11030	11202.66	7.71	2013	11343	11186	10933	10776	10523	11265	10855	265	3300	500	7940	10	1	52984990	5924	-10.76	2.22	12	0.24	-1039.00	5043.00	19850	20240325	-43.68	10100	20240805	10.69	19850	-43.68	20240325	10100	10.69	20240805	19850	-43.68	20240325	10100	10.69	20240805	0.06	N	019170	500	264 억	4083104	N	N	283	N	N
59	20241120	150334	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11210	180	2	1.63	1316476600	117505	131.81	11050	11390	10920	14330	7730	11030	11203.59	7.71	2567	11343	11186	10933	10776	10523	11265	10855	265	3300	500	7940	10	1	52984990	5940	-10.79	2.22	12	0.22	-1039.00	5043.00	19850	20240325	-43.53	10100	20240805	10.99	19850	-43.53	20240325	10100	10.99	20240805	19850	-43.53	20240325	10100	10.99	20240805	0.06	N	019170	500	264 억	4083104	N	N	238	N	N
60	20241120	140334	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11270	240	2	2.18	1227444530	109599	122.94	11050	11390	10920	14330	7730	11030	11199.42	7.71	4803	11343	11186	10933	10776	10523	11265	10855	265	3300	500	7940	10	1	52984990	5971	-10.85	2.23	12	0.21	-1039.00	5043.00	19850	20240325	-43.22	10100	20240805	11.58	19850	-43.22	20240325	10100	11.58	20240805	19850	-43.22	20240325	10100	11.58	20240805	0.06	N	019170	500	264 억	4083104	N	N	238	N	N
61	20241120	130335	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11280	250	2	2.27	1093457490	97733	109.63	11050	11390	10920	14330	7730	11030	11188.22	7.71	-254	11343	11186	10933	10776	10523	11265	10855	265	3300	500	7940	10	1	52984990	5977	-10.86	2.24	12	0.18	-1039.00	5043.00	19850	20240325	-43.17	10100	20240805	11.68	19850	-43.17	20240325	10100	11.68	20240805	19850	-43.17	20240325	10100	11.68	20240805	0.06	N	019170	500	264 억	4083104	N	N	238	N	N
62	20241120	120336	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11180	150	2	1.36	1018659560	91089	102.18	11050	11390	10920	14330	7730	11030	11183.14	7.71	2307	11343	11186	10933	10776	10523	11265	10855	265	3300	500	7940	10	1	52984990	5924	-10.76	2.22	12	0.17	-1039.00	5043.00	19850	20240325	-43.68	10100	20240805	10.69	19850	-43.68	20240325	10100	10.69	20240805	19850	-43.68	20240325	10100	10.69	20240805	0.06	N	019170	500	264 억	4083104	N	N	238	N	N
63	20241120	110334	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11260	230	2	2.09	908023480	81210	91.10	11050	11390	10920	14330	7730	11030	11181.19	7.71	770	11343	11186	10933	10776	10523	11265	10855	265	3300	500	7940	10	1	52984990	5966	-10.84	2.23	12	0.15	-1039.00	5043.00	19850	20240325	-43.27	10100	20240805	11.49	19850	-43.27	20240325	10100	11.49	20240805	19850	-43.27	20240325	10100	11.49	20240805	0.06	N	019170	500	264 억	4083104	N	N	238	N	N
64	20241120	100333	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11250	220	2	1.99	480973420	43415	48.70	11050	11270	10920	14330	7730	11030	11078.52	7.71	-2994	11343	11186	10933	10776	10523	11265	10855	265	3300	500	7940	10	1	52984990	5961	-10.83	2.23	12	0.08	-1039.00	5043.00	19850	20240325	-43.32	10100	20240805	11.39	19850	-43.32	20240325	10100	11.39	20240805	19850	-43.32	20240325	10100	11.39	20240805	0.06	N	019170	500	264 억	4083104	N	N	238	N	N
65	20241120	090333	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11070	40	2	0.36	11561950	1046	1.17	11050	11090	11050	14330	7730	11030	11053.65	7.71	17	11343	11186	10933	10776	10523	11265	10855	265	3300	500	7940	10	1	52984990	5865	-10.65	2.20	12	0.00	-1039.00	5043.00	19850	20240325	-44.23	10100	20240805	9.60	19850	-44.23	20240325	10100	9.60	20240805	19850	-44.23	20240325	10100	9.60	20240805	0.06	N	019170	500	264 억	4083104	N	N	238	N	N
66	20241119	160319	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11030	150	2	1.38	972427750	88827	60.78	10800	11090	10680	14140	7620	10880	10947.46	7.70	3165	11393	11136	10843	10586	10293	11265	10715	265	3260	500	7830	10	1	52984990	5844	-10.62	2.19	12	0.17	-1039.00	5043.00	19850	20240325	-44.43	10100	20240805	9.21	19850	-44.43	20240325	10100	9.21	20240805	19850	-44.43	20240325	10100	9.21	20240805	0.06	N	019170	500	264 억	4079319	N	N	238	N	N
67	20241119	150323	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11050	170	2	1.56	880152520	80484	55.07	10800	11070	10680	14140	7620	10880	10935.77	7.70	1217	11393	11136	10843	10586	10293	11265	10715	265	3260	500	7830	10	1	52984990	5855	-10.64	2.19	12	0.15	-1039.00	5043.00	19850	20240325	-44.33	10100	20240805	9.41	19850	-44.33	20240325	10100	9.41	20240805	19850	-44.33	20240325	10100	9.41	20240805	0.06	N	019170	500	264 억	4079319	N	N	423	N	N
68	20241119	140320	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10950	70	2	0.64	744041400	68105	46.60	10800	11040	10680	14140	7620	10880	10924.94	7.70	-3836	11393	11136	10843	10586	10293	11265	10715	265	3260	500	7830	10	1	52984990	5802	-10.54	2.17	12	0.13	-1039.00	5043.00	19850	20240325	-44.84	10100	20240805	8.42	19850	-44.84	20240325	10100	8.42	20240805	19850	-44.84	20240325	10100	8.42	20240805	0.06	N	019170	500	264 억	4079319	N	N	423	N	N
69	20241119	130323	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11030	150	2	1.38	643607600	58965	40.35	10800	11040	10680	14140	7620	10880	10915.10	7.70	-3149	11393	11136	10843	10586	10293	11265	10715	265	3260	500	7830	10	1	52984990	5844	-10.62	2.19	12	0.11	-1039.00	5043.00	19850	20240325	-44.43	10100	20240805	9.21	19850	-44.43	20240325	10100	9.21	20240805	19850	-44.43	20240325	10100	9.21	20240805	0.06	N	019170	500	264 억	4079319	N	N	423	N	N
70	20241119	120319	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11020	140	2	1.29	579155860	53111	36.34	10800	11040	10680	14140	7620	10880	10904.64	7.70	-4452	11393	11136	10843	10586	10293	11265	10715	265	3260	500	7830	10	1	52984990	5839	-10.61	2.19	12	0.10	-1039.00	5043.00	19850	20240325	-44.48	10100	20240805	9.11	19850	-44.48	20240325	10100	9.11	20240805	19850	-44.48	20240325	10100	9.11	20240805	0.06	N	019170	500	264 억	4079319	N	N	423	N	N
71	20241119	110323	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10930	50	2	0.46	506191050	46472	31.80	10800	11000	10680	14140	7620	10880	10892.40	7.70	-5767	11393	11136	10843	10586	10293	11265	10715	265	3260	500	7830	10	1	52984990	5791	-10.52	2.17	12	0.09	-1039.00	5043.00	19850	20240325	-44.94	10100	20240805	8.22	19850	-44.94	20240325	10100	8.22	20240805	19850	-44.94	20240325	10100	8.22	20240805	0.06	N	019170	500	264 억	4079319	N	N	423	N	N
72	20241119	100330	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10950	70	2	0.64	371630780	34197	23.40	10800	10980	10680	14140	7620	10880	10867.34	7.70	-5684	11393	11136	10843	10586	10293	11265	10715	265	3260	500	7830	10	1	52984990	5802	-10.54	2.17	12	0.06	-1039.00	5043.00	19850	20240325	-44.84	10100	20240805	8.42	19850	-44.84	20240325	10100	8.42	20240805	19850	-44.84	20240325	10100	8.42	20240805	0.06	N	019170	500	264 억	4079319	N	N	423	N	N
73	20241119	090329	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10870	-10	5	-0.09	61735480	5730	3.92	10800	10870	10680	14140	7620	10880	10773.54	7.70	-356	11393	11136	10843	10586	10293	11265	10715	265	3260	500	7830	10	1	52984990	5759	-10.46	2.16	12	0.01	-1039.00	5043.00	19850	20240325	-45.24	10100	20240805	7.62	19850	-45.24	20240325	10100	7.62	20240805	19850	-45.24	20240325	10100	7.62	20240805	0.06	N	019170	500	264 억	4079319	N	N	423	N	N
74	20241118	160320	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10880	180	2	1.68	1587067980	145272	124.71	10550	11100	10550	13910	7490	10700	10924.82	7.67	12233	11046	10872	10626	10452	10206	10960	10540	265	3210	500	7700	10	1	52984990	5765	-10.47	2.16	12	0.27	-1039.00	5043.00	19850	20240325	-45.19	10100	20240805	7.72	19850	-45.19	20240325	10100	7.72	20240805	19850	-45.19	20240325	10100	7.72	20240805	0.06	N	019170	500	264 억	4065438	N	N	423	N	N
75	20241118	150322	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10940	240	2	2.24	1492253720	136575	117.24	10550	11100	10550	13910	7490	10700	10926.28	7.67	13580	11046	10872	10626	10452	10206	10960	10540	265	3210	500	7700	10	1	52984990	5797	-10.53	2.17	12	0.26	-1039.00	5043.00	19850	20240325	-44.89	10100	20240805	8.32	19850	-44.89	20240325	10100	8.32	20240805	19850	-44.89	20240325	10100	8.32	20240805	0.06	N	019170	500	264 억	4065438	N	N	10	N	N
76	20241118	140322	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11040	340	2	3.18	1349192000	123517	106.03	10550	11100	10550	13910	7490	10700	10923.15	7.67	11240	11046	10872	10626	10452	10206	10960	10540	265	3210	500	7700	10	1	52984990	5850	-10.63	2.19	12	0.23	-1039.00	5043.00	19850	20240325	-44.38	10100	20240805	9.31	19850	-44.38	20240325	10100	9.31	20240805	19850	-44.38	20240325	10100	9.31	20240805	0.06	N	019170	500	264 억	4065438	N	N	10	N	N
77	20241118	130321	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10880	180	2	1.68	1173343690	107489	92.27	10550	11100	10550	13910	7490	10700	10915.97	7.67	10334	11046	10872	10626	10452	10206	10960	10540	265	3210	500	7700	10	1	52984990	5765	-10.47	2.16	12	0.20	-1039.00	5043.00	19850	20240325	-45.19	10100	20240805	7.72	19850	-45.19	20240325	10100	7.72	20240805	19850	-45.19	20240325	10100	7.72	20240805	0.06	N	019170	500	264 억	4065438	N	N	10	N	N
78	20241118	120322	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10880	180	2	1.68	1083905500	99250	85.20	10550	11100	10550	13910	7490	10700	10920.99	7.67	14371	11046	10872	10626	10452	10206	10960	10540	265	3210	500	7700	10	1	52984990	5765	-10.47	2.16	12	0.19	-1039.00	5043.00	19850	20240325	-45.19	10100	20240805	7.72	19850	-45.19	20240325	10100	7.72	20240805	19850	-45.19	20240325	10100	7.72	20240805	0.06	N	019170	500	264 억	4065438	N	N	10	N	N
79	20241118	110322	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10880	180	2	1.68	980257480	89760	77.05	10550	11100	10550	13910	7490	10700	10920.90	7.67	14852	11046	10872	10626	10452	10206	10960	10540	265	3210	500	7700	10	1	52984990	5765	-10.47	2.16	12	0.17	-1039.00	5043.00	19850	20240325	-45.19	10100	20240805	7.72	19850	-45.19	20240325	10100	7.72	20240805	19850	-45.19	20240325	10100	7.72	20240805	0.06	N	019170	500	264 억	4065438	N	N	10	N	N
80	20241118	100323	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11000	300	2	2.80	750458010	68700	58.97	10550	11100	10550	13910	7490	10700	10923.74	7.67	11211	11046	10872	10626	10452	10206	10960	10540	265	3210	500	7700	10	1	52984990	5828	-10.59	2.18	12	0.13	-1039.00	5043.00	19850	20240325	-44.58	10100	20240805	8.91	19850	-44.58	20240325	10100	8.91	20240805	19850	-44.58	20240325	10100	8.91	20240805	0.06	N	019170	500	264 억	4065438	N	N	10	N	N
81	20241118	090318	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10670	-30	5	-0.28	34168060	3229	2.77	10550	10670	10550	13910	7490	10700	10581.18	7.67	691	11046	10872	10626	10452	10206	10960	10540	265	3210	500	7700	10	1	52984990	5653	-10.27	2.12	12	0.01	-1039.00	5043.00	19850	20240325	-46.25	10100	20240805	5.64	19850	-46.25	20240325	10100	5.64	20240805	19850	-46.25	20240325	10100	5.64	20240805	0.06	N	019170	500	264 억	4065438	N	N	10	N	N
82	20241115	160328	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10700	100	2	0.94	1218182690	115092	90.66	10380	10800	10380	13780	7420	10600	10584.43	7.68	-3165	11066	10832	10716	10482	10366	10775	10425	265	3180	500	7630	10	1	52984990	5669	-10.30	2.12	12	0.22	-1039.00	5043.00	19850	20240325	-46.10	10100	20240805	5.94	19850	-46.10	20240325	10100	5.94	20240805	19850	-46.10	20240325	10100	5.94	20240805	0.06	N	019170	500	264 억	4069377	N	N	10	N	N
83	20241115	150335	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10720	120	2	1.13	1089951180	103088	81.20	10380	10800	10380	13780	7420	10600	10573.02	7.68	-5861	11066	10832	10716	10482	10366	10775	10425	265	3180	500	7630	10	1	52984990	5680	-10.32	2.13	12	0.19	-1039.00	5043.00	19850	20240325	-45.99	10100	20240805	6.14	19850	-45.99	20240325	10100	6.14	20240805	19850	-45.99	20240325	10100	6.14	20240805	0.06	N	019170	500	264 억	4069377	N	N	0	N	N
84	20241115	140333	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10720	120	2	1.13	913846890	86648	68.25	10380	10800	10380	13780	7420	10600	10546.66	7.68	-2734	11066	10832	10716	10482	10366	10775	10425	265	3180	500	7630	10	1	52984990	5680	-10.32	2.13	12	0.16	-1039.00	5043.00	19850	20240325	-45.99	10100	20240805	6.14	19850	-45.99	20240325	10100	6.14	20240805	19850	-45.99	20240325	10100	6.14	20240805	0.06	N	019170	500	264 억	4069377	N	N	0	N	N
85	20241115	130333	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10610	10	2	0.09	806687190	76568	60.31	10380	10800	10380	13780	7420	10600	10535.57	7.68	-5614	11066	10832	10716	10482	10366	10775	10425	265	3180	500	7630	10	1	52984990	5622	-10.21	2.10	12	0.14	-1039.00	5043.00	19850	20240325	-46.55	10100	20240805	5.05	19850	-46.55	20240325	10100	5.05	20240805	19850	-46.55	20240325	10100	5.05	20240805	0.06	N	019170	500	264 억	4069377	N	N	0	N	N
86	20241115	120333	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10530	-70	5	-0.66	594410530	56533	44.53	10380	10800	10380	13780	7420	10600	10514.40	7.68	-11131	11066	10832	10716	10482	10366	10775	10425	265	3180	500	7630	10	1	52984990	5579	-10.13	2.09	12	0.11	-1039.00	5043.00	19850	20240325	-46.95	10100	20240805	4.26	19850	-46.95	20240325	10100	4.26	20240805	19850	-46.95	20240325	10100	4.26	20240805	0.06	N	019170	500	264 억	4069377	N	N	0	N	N
87	20241115	110327	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10550	-50	5	-0.47	483714110	46024	36.25	10380	10800	10380	13780	7420	10600	10510.04	7.68	-10879	11066	10832	10716	10482	10366	10775	10425	265	3180	500	7630	10	1	52984990	5590	-10.15	2.09	12	0.09	-1039.00	5043.00	19850	20240325	-46.85	10100	20240805	4.46	19850	-46.85	20240325	10100	4.46	20240805	19850	-46.85	20240325	10100	4.46	20240805	0.06	N	019170	500	264 억	4069377	N	N	0	N	N
88	20241115	100328	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10520	-80	5	-0.75	314607390	29895	23.55	10380	10800	10380	13780	7420	10600	10523.75	7.68	-10631	11066	10832	10716	10482	10366	10775	10425	265	3180	500	7630	10	1	52984990	5574	-10.13	2.09	12	0.06	-1039.00	5043.00	19850	20240325	-47.00	10100	20240805	4.16	19850	-47.00	20240325	10100	4.16	20240805	19850	-47.00	20240325	10100	4.16	20240805	0.06	N	019170	500	264 억	4069377	N	N	0	N	N
89	20241115	090347	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10630	30	2	0.28	47520870	4532	3.57	10380	10630	10380	13780	7420	10600	10485.63	7.68	-1639	11066	10832	10716	10482	10366	10775	10425	265	3180	500	7630	10	1	52984990	5632	-10.23	2.11	12	0.01	-1039.00	5043.00	19850	20240325	-46.45	10100	20240805	5.25	19850	-46.45	20240325	10100	5.25	20240805	19850	-46.45	20240325	10100	5.25	20240805	0.06	N	019170	500	264 억	4069377	N	N	0	N	N
90	20241114	160325	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10670	70	2	0.66	1248000710	116258	80.92	10800	10950	10600	13780	7420	10600	10735.04	7.72	-17191	11213	10906	10753	10446	10293	10830	10370	265	3180	500	7630	10	1	52984990	5653	-10.27	2.12	12	0.22	-1039.00	5043.00	19850	20240325	-46.25	10100	20240805	5.64	19850	-46.25	20240325	10100	5.64	20240805	19850	-46.25	20240325	10100	5.64	20240805	0.06	N	019170	500	264 억	4089542	N	N	92	N	N
91	20241114	150326	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10650	50	2	0.47	1155705840	107592	74.88	10800	10950	10600	13780	7420	10600	10741.89	7.72	-15541	11213	10906	10753	10446	10293	10830	10370	265	3180	500	7630	10	1	52984990	5643	-10.25	2.11	12	0.20	-1039.00	5043.00	19850	20240325	-46.35	10100	20240805	5.45	19850	-46.35	20240325	10100	5.45	20240805	19850	-46.35	20240325	10100	5.45	20240805	0.06	N	019170	500	264 억	4089542	N	N	92	N	N
92	20241114	140323	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10700	100	2	0.94	1034027580	96170	66.93	10800	10950	10600	13780	7420	10600	10752.48	7.72	-13401	11213	10906	10753	10446	10293	10830	10370	265	3180	500	7630	10	1	52984990	5669	-10.30	2.12	12	0.18	-1039.00	5043.00	19850	20240325	-46.10	10100	20240805	5.94	19850	-46.10	20240325	10100	5.94	20240805	19850	-46.10	20240325	10100	5.94	20240805	0.06	N	019170	500	264 억	4089542	N	N	92	N	N
93	20241114	130324	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10700	100	2	0.94	948772270	88190	61.38	10800	10950	10600	13780	7420	10600	10758.73	7.72	-11068	11213	10906	10753	10446	10293	10830	10370	265	3180	500	7630	10	1	52984990	5669	-10.30	2.12	12	0.17	-1039.00	5043.00	19850	20240325	-46.10	10100	20240805	5.94	19850	-46.10	20240325	10100	5.94	20240805	19850	-46.10	20240325	10100	5.94	20240805	0.06	N	019170	500	264 억	4089542	N	N	92	N	N
94	20241114	120323	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10670	70	2	0.66	828195980	76936	53.55	10800	10950	10600	13780	7420	10600	10765.28	7.72	-9850	11213	10906	10753	10446	10293	10830	10370	265	3180	500	7630	10	1	52984990	5653	-10.27	2.12	12	0.15	-1039.00	5043.00	19850	20240325	-46.25	10100	20240805	5.64	19850	-46.25	20240325	10100	5.64	20240805	19850	-46.25	20240325	10100	5.64	20240805	0.06	N	019170	500	264 억	4089542	N	N	92	N	N
95	20241114	110325	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10700	100	2	0.94	475979770	44064	30.67	10800	10950	10630	13780	7420	10600	10803.17	7.72	-5261	11213	10906	10753	10446	10293	10830	10370	265	3180	500	7630	10	1	52984990	5669	-10.30	2.12	12	0.08	-1039.00	5043.00	19850	20240325	-46.10	10100	20240805	5.94	19850	-46.10	20240325	10100	5.94	20240805	19850	-46.10	20240325	10100	5.94	20240805	0.06	N	019170	500	264 억	4089542	N	N	92	N	N
96	20241114	100336	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10850	250	2	2.36	96836320	8923	6.21	10800	10950	10800	13780	7420	10600	10859.75	7.72	-3125	11213	10906	10753	10446	10293	10830	10370	265	3180	500	7630	10	1	52984990	5749	-10.44	2.15	12	0.02	-1039.00	5043.00	19850	20240325	-45.34	10100	20240805	7.43	19850	-45.34	20240325	10100	7.43	20240805	19850	-45.34	20240325	10100	7.43	20240805	0.06	N	019170	500	264 억	4089542	N	N	92	N	N
97	20241114	090321	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10600	0	3	0.00	0	0	0.00	0	0	0	13780	7420	10600	0.00	7.72	0	11213	10906	10753	10446	10293	10830	10370	265	3180	500	7630	10	1	52984990	5616	-10.20	2.10	12	0.00	-1039.00	5043.00	19850	20240325	-46.60	10100	20240805	4.95	19850	-46.60	20240325	10100	4.95	20240805	19850	-46.60	20240325	10100	4.95	20240805	0.06	N	019170	500	264 억	4089542	N	N	92	N	N
98	20241112	160316	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10970	-550	5	-4.77	2766919290	249606	174.01	11500	11510	10970	14970	8070	11520	11085.15	7.76	-28117	12166	11842	11636	11312	11106	11740	11210	265	3450	500	8290	10	1	52984990	5812	-10.56	2.18	12	0.47	-1039.00	5043.00	19850	20240325	-44.74	10100	20240805	8.61	19850	-44.74	20240325	10100	8.61	20240805	19850	-44.74	20240325	10100	8.61	20240805	0.06	N	019170	500	264 억	4111160	N	N	536	N	N
99	20241112	150318	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10980	-540	5	-4.69	2647990760	238773	166.45	11500	11510	10970	14970	8070	11520	11089.99	7.76	-27631	12166	11842	11636	11312	11106	11740	11210	265	3450	500	8290	10	1	52984990	5818	-10.57	2.18	12	0.45	-1039.00	5043.00	19850	20240325	-44.69	10100	20240805	8.71	19850	-44.69	20240325	10100	8.71	20240805	19850	-44.69	20240325	10100	8.71	20240805	0.06	N	019170	500	264 억	4111160	N	N	255	N	N
100	20241112	140321	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11030	-490	5	-4.25	2307944760	207882	144.92	11500	11510	11000	14970	8070	11520	11102.19	7.76	-15328	12166	11842	11636	11312	11106	11740	11210	265	3450	500	8290	10	1	52984990	5844	-10.62	2.19	12	0.39	-1039.00	5043.00	19850	20240325	-44.43	10100	20240805	9.21	19850	-44.43	20240325	10100	9.21	20240805	19850	-44.43	20240325	10100	9.21	20240805	0.06	N	019170	500	264 억	4111160	N	N	255	N	N
101	20241112	130318	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11010	-510	5	-4.43	1994782750	179454	125.10	11500	11510	11000	14970	8070	11520	11115.84	7.76	-12029	12166	11842	11636	11312	11106	11740	11210	265	3450	500	8290	10	1	52984990	5834	-10.60	2.18	12	0.34	-1039.00	5043.00	19850	20240325	-44.53	10100	20240805	9.01	19850	-44.53	20240325	10100	9.01	20240805	19850	-44.53	20240325	10100	9.01	20240805	0.06	N	019170	500	264 억	4111160	N	N	255	N	N
102	20241112	120318	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11090	-430	5	-3.73	1520281020	136384	95.08	11500	11510	11020	14970	8070	11520	11147.06	7.76	-9549	12166	11842	11636	11312	11106	11740	11210	265	3450	500	8290	10	1	52984990	5876	-10.67	2.20	12	0.26	-1039.00	5043.00	19850	20240325	-44.13	10100	20240805	9.80	19850	-44.13	20240325	10100	9.80	20240805	19850	-44.13	20240325	10100	9.80	20240805	0.06	N	019170	500	264 억	4111160	N	N	255	N	N
103	20241112	110317	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11100	-420	5	-3.65	1279779140	114694	79.96	11500	11510	11020	14970	8070	11520	11158.20	7.76	-6224	12166	11842	11636	11312	11106	11740	11210	265	3450	500	8290	10	1	52984990	5881	-10.68	2.20	12	0.22	-1039.00	5043.00	19850	20240325	-44.08	10100	20240805	9.90	19850	-44.08	20240325	10100	9.90	20240805	19850	-44.08	20240325	10100	9.90	20240805	0.06	N	019170	500	264 억	4111160	N	N	255	N	N
104	20241112	100318	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11120	-400	5	-3.47	853164620	76241	53.15	11500	11510	11050	14970	8070	11520	11190.37	7.76	-5401	12166	11842	11636	11312	11106	11740	11210	265	3450	500	8290	10	1	52984990	5892	-10.70	2.21	12	0.14	-1039.00	5043.00	19850	20240325	-43.98	10100	20240805	10.10	19850	-43.98	20240325	10100	10.10	20240805	19850	-43.98	20240325	10100	10.10	20240805	0.06	N	019170	500	264 억	4111160	N	N	255	N	N
105	20241112	090317	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11400	-120	5	-1.04	67576460	5900	4.11	11500	11510	11380	14970	8070	11520	11453.64	7.76	-3590	12166	11842	11636	11312	11106	11740	11210	265	3450	500	8290	10	1	52984990	6040	-10.97	2.26	12	0.01	-1039.00	5043.00	19850	20240325	-42.57	10100	20240805	12.87	19850	-42.57	20240325	10100	12.87	20240805	19850	-42.57	20240325	10100	12.87	20240805	0.06	N	019170	500	264 억	4111160	N	N	255	N	N
106	20241111	160315	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11520	-270	5	-2.29	1649040240	142532	91.41	11900	11960	11430	15320	8260	11790	11569.65	7.88	-16165	12156	11972	11746	11562	11336	12065	11655	265	3530	500	8480	10	1	52984990	6104	-11.09	2.28	12	0.27	-1039.00	5043.00	19850	20240325	-41.96	10100	20240805	14.06	19850	-41.96	20240325	10100	14.06	20240805	19850	-41.96	20240325	10100	14.06	20240805	0.06	N	019170	500	264 억	4174702	N	N	255	N	N
107	20241111	150326	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11560	-230	5	-1.95	1580612260	136601	87.60	11900	11960	11430	15320	8260	11790	11570.98	7.88	-16125	12156	11972	11746	11562	11336	12065	11655	265	3530	500	8480	10	1	52984990	6125	-11.13	2.29	12	0.26	-1039.00	5043.00	19850	20240325	-41.76	10100	20240805	14.46	19850	-41.76	20240325	10100	14.46	20240805	19850	-41.76	20240325	10100	14.46	20240805	0.06	N	019170	500	264 억	4174702	N	N	157	N	N
108	20241111	140318	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11530	-260	5	-2.21	1337313540	115469	74.05	11900	11960	11430	15320	8260	11790	11581.54	7.88	-16398	12156	11972	11746	11562	11336	12065	11655	265	3530	500	8480	10	1	52984990	6109	-11.10	2.29	12	0.22	-1039.00	5043.00	19850	20240325	-41.91	10100	20240805	14.16	19850	-41.91	20240325	10100	14.16	20240805	19850	-41.91	20240325	10100	14.16	20240805	0.06	N	019170	500	264 억	4174702	N	N	157	N	N
109	20241111	130317	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11550	-240	5	-2.04	1215809080	104940	67.30	11900	11960	11430	15320	8260	11790	11585.72	7.88	-16966	12156	11972	11746	11562	11336	12065	11655	265	3530	500	8480	10	1	52984990	6120	-11.12	2.29	12	0.20	-1039.00	5043.00	19850	20240325	-41.81	10100	20240805	14.36	19850	-41.81	20240325	10100	14.36	20240805	19850	-41.81	20240325	10100	14.36	20240805	0.06	N	019170	500	264 억	4174702	N	N	157	N	N
110	20241111	120316	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11560	-230	5	-1.95	1020011990	87983	56.42	11900	11960	11430	15320	8260	11790	11593.24	7.88	-18456	12156	11972	11746	11562	11336	12065	11655	265	3530	500	8480	10	1	52984990	6125	-11.13	2.29	12	0.17	-1039.00	5043.00	19850	20240325	-41.76	10100	20240805	14.46	19850	-41.76	20240325	10100	14.46	20240805	19850	-41.76	20240325	10100	14.46	20240805	0.06	N	019170	500	264 억	4174702	N	N	157	N	N
111	20241111	110316	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11570	-220	5	-1.87	862856030	74389	47.71	11900	11960	11430	15320	8260	11790	11599.19	7.88	-14121	12156	11972	11746	11562	11336	12065	11655	265	3530	500	8480	10	1	52984990	6130	-11.14	2.29	12	0.14	-1039.00	5043.00	19850	20240325	-41.71	10100	20240805	14.55	19850	-41.71	20240325	10100	14.55	20240805	19850	-41.71	20240325	10100	14.55	20240805	0.06	N	019170	500	264 억	4174702	N	N	157	N	N
112	20241111	100314	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11450	-340	5	-2.88	701231340	60403	38.74	11900	11960	11430	15320	8260	11790	11609.15	7.88	-12214	12156	11972	11746	11562	11336	12065	11655	265	3530	500	8480	10	1	52984990	6067	-11.02	2.27	12	0.11	-1039.00	5043.00	19850	20240325	-42.32	10100	20240805	13.37	19850	-42.32	20240325	10100	13.37	20240805	19850	-42.32	20240325	10100	13.37	20240805	0.06	N	019170	500	264 억	4174702	N	N	157	N	N
113	20241111	090314	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11790	0	3	0.00	81826840	6896	4.42	11900	11960	11780	15320	8260	11790	11866.06	7.88	-2201	12156	11972	11746	11562	11336	12065	11655	265	3530	500	8480	10	1	52984990	6247	-11.35	2.34	12	0.01	-1039.00	5043.00	19850	20240325	-40.60	10100	20240805	16.73	19850	-40.60	20240325	10100	16.73	20240805	19850	-40.60	20240325	10100	16.73	20240805	0.06	N	019170	500	264 억	4174702	N	N	157	N	N
114	20241108	160313	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11790	270	2	2.34	1787799500	153043	84.36	11520	11930	11520	14970	8070	11520	11681.56	7.89	-5220	12173	11846	11623	11296	11073	11735	11185	265	3450	500	8290	10	1	52984990	6247	-11.35	2.34	12	0.29	-1039.00	5043.00	19850	20240325	-40.60	10100	20240805	16.73	19850	-40.60	20240325	10100	16.73	20240805	19850	-40.60	20240325	10100	16.73	20240805	0.05	N	019170	500	264 억	4181234	N	N	157	N	N
115	20241108	150319	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11870	350	2	3.04	1663244030	142519	78.56	11520	11930	11520	14970	8070	11520	11670.33	7.89	-8931	12173	11846	11623	11296	11073	11735	11185	265	3450	500	8290	10	1	52984990	6289	-11.42	2.35	12	0.27	-1039.00	5043.00	19850	20240325	-40.20	10100	20240805	17.52	19850	-40.20	20240325	10100	17.52	20240805	19850	-40.20	20240325	10100	17.52	20240805	0.05	N	019170	500	264 억	4181234	N	N	151	N	N
116	20241108	140315	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11620	100	2	0.87	941605660	81292	44.81	11520	11650	11520	14970	8070	11520	11583.01	7.89	-16742	12173	11846	11623	11296	11073	11735	11185	265	3450	500	8290	10	1	52984990	6157	-11.18	2.30	12	0.15	-1039.00	5043.00	19850	20240325	-41.46	10100	20240805	15.05	19850	-41.46	20240325	10100	15.05	20240805	19850	-41.46	20240325	10100	15.05	20240805	0.05	N	019170	500	264 억	4181234	N	N	151	N	N
117	20241108	130315	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11580	60	2	0.52	718528190	62045	34.20	11520	11650	11520	14970	8070	11520	11580.76	7.89	-11103	12173	11846	11623	11296	11073	11735	11185	265	3450	500	8290	10	1	52984990	6136	-11.15	2.30	12	0.12	-1039.00	5043.00	19850	20240325	-41.66	10100	20240805	14.65	19850	-41.66	20240325	10100	14.65	20240805	19850	-41.66	20240325	10100	14.65	20240805	0.05	N	019170	500	264 억	4181234	N	N	151	N	N
118	20241108	120318	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11610	90	2	0.78	609750610	52662	29.03	11520	11650	11520	14970	8070	11520	11578.57	7.89	-10610	12173	11846	11623	11296	11073	11735	11185	265	3450	500	8290	10	1	52984990	6152	-11.17	2.30	12	0.10	-1039.00	5043.00	19850	20240325	-41.51	10100	20240805	14.95	19850	-41.51	20240325	10100	14.95	20240805	19850	-41.51	20240325	10100	14.95	20240805	0.05	N	019170	500	264 억	4181234	N	N	151	N	N
119	20241108	110317	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11600	80	2	0.69	450204960	38916	21.45	11520	11650	11520	14970	8070	11520	11568.63	7.89	-295	12173	11846	11623	11296	11073	11735	11185	265	3450	500	8290	10	1	52984990	6146	-11.16	2.30	12	0.07	-1039.00	5043.00	19850	20240325	-41.56	10100	20240805	14.85	19850	-41.56	20240325	10100	14.85	20240805	19850	-41.56	20240325	10100	14.85	20240805	0.05	N	019170	500	264 억	4181234	N	N	151	N	N
120	20241108	100317	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11560	40	2	0.35	324145210	28047	15.46	11520	11650	11520	14970	8070	11520	11557.22	7.89	391	12173	11846	11623	11296	11073	11735	11185	265	3450	500	8290	10	1	52984990	6125	-11.13	2.29	12	0.05	-1039.00	5043.00	19850	20240325	-41.76	10100	20240805	14.46	19850	-41.76	20240325	10100	14.46	20240805	19850	-41.76	20240325	10100	14.46	20240805	0.05	N	019170	500	264 억	4181234	N	N	151	N	N
121	20241108	090313	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11550	30	2	0.26	19425830	1686	0.93	11520	11650	11520	14970	8070	11520	11521.84	7.89	322	12173	11846	11623	11296	11073	11735	11185	265	3450	500	8290	10	1	52984990	6120	-11.12	2.29	12	0.00	-1039.00	5043.00	19850	20240325	-41.81	10100	20240805	14.36	19850	-41.81	20240325	10100	14.36	20240805	19850	-41.81	20240325	10100	14.36	20240805	0.05	N	019170	500	264 억	4181234	N	N	151	N	N
122	20241107	160313	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11520	-260	5	-2.21	2083288570	179884	35.04	11850	11950	11400	15310	8250	11780	11581.40	7.94	-24405	13193	12486	12043	11336	10893	12265	11115	265	3530	500	8480	10	1	52984990	6104	-11.09	2.28	12	0.34	-1039.00	5043.00	19850	20240325	-41.96	10100	20240805	14.06	19850	-41.96	20240325	10100	14.06	20240805	19850	-41.96	20240325	10100	14.06	20240805	0.05	N	019170	500	264 억	4205220	N	N	151	N	N
123	20241107	150314	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11560	-220	5	-1.87	1967713630	169854	33.09	11850	11950	11400	15310	8250	11780	11584.74	7.94	-23244	13193	12486	12043	11336	10893	12265	11115	265	3530	500	8480	10	1	52984990	6125	-11.13	2.29	12	0.32	-1039.00	5043.00	19850	20240325	-41.76	10100	20240805	14.46	19850	-41.76	20240325	10100	14.46	20240805	19850	-41.76	20240325	10100	14.46	20240805	0.05	N	019170	500	264 억	4205220	N	N	30	N	N
124	20241107	140317	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11690	-90	5	-0.76	1130652740	97177	18.93	11850	11950	11500	15310	8250	11780	11634.98	7.94	-21854	13193	12486	12043	11336	10893	12265	11115	265	3530	500	8480	10	1	52984990	6194	-11.25	2.32	12	0.18	-1039.00	5043.00	19850	20240325	-41.11	10100	20240805	15.74	19850	-41.11	20240325	10100	15.74	20240805	19850	-41.11	20240325	10100	15.74	20240805	0.05	N	019170	500	264 억	4205220	N	N	30	N	N
125	20241107	130317	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11680	-100	5	-0.85	1021737290	87846	17.11	11850	11950	11500	15310	8250	11780	11631.01	7.94	-17892	13193	12486	12043	11336	10893	12265	11115	265	3530	500	8480	10	1	52984990	6189	-11.24	2.32	12	0.17	-1039.00	5043.00	19850	20240325	-41.16	10100	20240805	15.64	19850	-41.16	20240325	10100	15.64	20240805	19850	-41.16	20240325	10100	15.64	20240805	0.05	N	019170	500	264 억	4205220	N	N	30	N	N
126	20241107	120315	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11650	-130	5	-1.10	910969000	78375	15.27	11850	11950	11500	15310	8250	11780	11623.21	7.94	-20869	13193	12486	12043	11336	10893	12265	11115	265	3530	500	8480	10	1	52984990	6173	-11.21	2.31	12	0.15	-1039.00	5043.00	19850	20240325	-41.31	10100	20240805	15.35	19850	-41.31	20240325	10100	15.35	20240805	19850	-41.31	20240325	10100	15.35	20240805	0.05	N	019170	500	264 억	4205220	N	N	30	N	N
127	20241107	110315	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11630	-150	5	-1.27	812535650	69915	13.62	11850	11950	11500	15310	8250	11780	11621.76	7.94	-21045	13193	12486	12043	11336	10893	12265	11115	265	3530	500	8480	10	1	52984990	6162	-11.19	2.31	12	0.13	-1039.00	5043.00	19850	20240325	-41.41	10100	20240805	15.15	19850	-41.41	20240325	10100	15.15	20240805	19850	-41.41	20240325	10100	15.15	20240805	0.05	N	019170	500	264 억	4205220	N	N	30	N	N
128	20241107	100314	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11570	-210	5	-1.78	651737400	56050	10.92	11850	11950	11500	15310	8250	11780	11627.79	7.94	-22885	13193	12486	12043	11336	10893	12265	11115	265	3530	500	8480	10	1	52984990	6130	-11.14	2.29	12	0.11	-1039.00	5043.00	19850	20240325	-41.71	10100	20240805	14.55	19850	-41.71	20240325	10100	14.55	20240805	19850	-41.71	20240325	10100	14.55	20240805	0.05	N	019170	500	264 억	4205220	N	N	30	N	N
129	20241107	090315	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11850	70	2	0.59	20713270	1747	0.34	11850	11950	11810	15310	8250	11780	11856.48	7.94	-956	13193	12486	12043	11336	10893	12265	11115	265	3530	500	8480	10	1	52984990	6279	-11.41	2.35	12	0.00	-1039.00	5043.00	19850	20240325	-40.30	10100	20240805	17.33	19850	-40.30	20240325	10100	17.33	20240805	19850	-40.30	20240325	10100	17.33	20240805	0.05	N	019170	500	264 억	4205220	N	N	30	N	N
130	20241106	160316	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11780	-160	5	-1.34	6244188110	512353	488.76	12310	12750	11600	15520	8360	11940	12187.40	7.93	232	12293	12116	12003	11826	11713	12060	11770	265	3580	500	8590	10	1	52984990	6242	-11.34	2.34	12	0.97	-1039.00	5043.00	19850	20240325	-40.65	10100	20240805	16.63	19850	-40.65	20240325	10100	16.63	20240805	19850	-40.65	20240325	10100	16.63	20240805	0.05	N	019170	500	264 억	4201772	N	N	30	N	N
131	20241106	150324	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11720	-220	5	-1.84	6097348600	499846	476.82	12310	12750	11600	15520	8360	11940	12198.45	7.93	2543	12293	12116	12003	11826	11713	12060	11770	265	3580	500	8590	10	1	52984990	6210	-11.28	2.32	12	0.94	-1039.00	5043.00	19850	20240325	-40.96	10100	20240805	16.04	19850	-40.96	20240325	10100	16.04	20240805	19850	-40.96	20240325	10100	16.04	20240805	0.05	N	019170	500	264 억	4201772	N	N	48	N	N
132	20241106	140322	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11700	-240	5	-2.01	5327993300	433898	413.91	12310	12750	11650	15520	8360	11940	12279.37	7.93	-4475	12293	12116	12003	11826	11713	12060	11770	265	3580	500	8590	10	1	52984990	6199	-11.26	2.32	12	0.82	-1039.00	5043.00	19850	20240325	-41.06	10100	20240805	15.84	19850	-41.06	20240325	10100	15.84	20240805	19850	-41.06	20240325	10100	15.84	20240805	0.05	N	019170	500	264 억	4201772	N	N	48	N	N
133	20241106	130323	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11880	-60	5	-0.50	4826575820	391226	373.21	12310	12750	11750	15520	8360	11940	12337.05	7.93	-11967	12293	12116	12003	11826	11713	12060	11770	265	3580	500	8590	10	1	52984990	6295	-11.43	2.36	12	0.74	-1039.00	5043.00	19850	20240325	-40.15	10100	20240805	17.62	19850	-40.15	20240325	10100	17.62	20240805	19850	-40.15	20240325	10100	17.62	20240805	0.05	N	019170	500	264 억	4201772	N	N	48	N	N
134	20241106	120314	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12040	100	2	0.84	4172687370	336441	320.95	12310	12750	12000	15520	8360	11940	12402.43	7.93	7535	12293	12116	12003	11826	11713	12060	11770	265	3580	500	8590	10	1	52984990	6379	-11.59	2.39	12	0.63	-1039.00	5043.00	19850	20240325	-39.35	10100	20240805	19.21	19850	-39.35	20240325	10100	19.21	20240805	19850	-39.35	20240325	10100	19.21	20240805	0.05	N	019170	500	264 억	4201772	N	N	48	N	N
135	20241106	110318	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12100	160	2	1.34	3872465400	311512	297.16	12310	12750	12000	15520	8360	11940	12431.19	7.93	-396	12293	12116	12003	11826	11713	12060	11770	265	3580	500	8590	10	1	52984990	6411	-11.65	2.40	12	0.59	-1039.00	5043.00	19850	20240325	-39.04	10100	20240805	19.80	19850	-39.04	20240325	10100	19.80	20240805	19850	-39.04	20240325	10100	19.80	20240805	0.05	N	019170	500	264 억	4201772	N	N	48	N	N
136	20241106	100318	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12190	250	2	2.09	3489308450	279940	267.05	12310	12750	12150	15520	8360	11940	12464.49	7.93	14133	12293	12116	12003	11826	11713	12060	11770	265	3580	500	8590	10	1	52984990	6459	-11.73	2.42	12	0.53	-1039.00	5043.00	19850	20240325	-38.59	10100	20240805	20.69	19850	-38.59	20240325	10100	20.69	20240805	19850	-38.59	20240325	10100	20.69	20240805	0.05	N	019170	500	264 억	4201772	N	N	48	N	N
137	20241106	090316	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12410	470	2	3.94	713479330	57400	54.76	12310	12700	12220	15520	8360	11940	12429.95	7.93	15101	12293	12116	12003	11826	11713	12060	11770	265	3580	500	8590	10	1	52984990	6575	-11.94	2.46	12	0.11	-1039.00	5043.00	19850	20240325	-37.48	10100	20240805	22.87	19850	-37.48	20240325	10100	22.87	20240805	19850	-37.48	20240325	10100	22.87	20240805	0.05	N	019170	500	264 억	4201772	N	N	48	N	N
138	20241105	160310	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11940	-40	5	-0.33	1240990520	103163	119.95	12010	12180	11890	15570	8390	11980	12029.78	7.91	10604	12226	12102	11936	11812	11646	12165	11875	265	3590	500	8620	10	1	52984990	6326	-11.49	2.37	12	0.19	-1039.00	5043.00	19850	20240325	-39.85	10100	20240805	18.22	19850	-39.85	20240325	10100	18.22	20240805	19850	-39.85	20240325	10100	18.22	20240805	0.05	N	019170	500	264 억	4191448	N	N	48	N	N
139	20241105	150315	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11950	-30	5	-0.25	1081603700	89873	104.50	12010	12180	11890	15570	8390	11980	12034.80	7.91	12922	12226	12102	11936	11812	11646	12165	11875	265	3590	500	8620	10	1	52984990	6332	-11.50	2.37	12	0.17	-1039.00	5043.00	19850	20240325	-39.80	10100	20240805	18.32	19850	-39.80	20240325	10100	18.32	20240805	19850	-39.80	20240325	10100	18.32	20240805	0.05	N	019170	500	264 억	4191448	N	N	157	N	N
140	20241105	140313	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11980	0	3	0.00	992976720	82464	95.88	12010	12180	11890	15570	8390	11980	12041.34	7.91	12091	12226	12102	11936	11812	11646	12165	11875	265	3590	500	8620	10	1	52984990	6348	-11.53	2.38	12	0.16	-1039.00	5043.00	19850	20240325	-39.65	10100	20240805	18.61	19850	-39.65	20240325	10100	18.61	20240805	19850	-39.65	20240325	10100	18.61	20240805	0.05	N	019170	500	264 억	4191448	N	N	157	N	N
141	20241105	130314	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12000	20	2	0.17	805270260	66801	77.67	12010	12180	11890	15570	8390	11980	12054.76	7.91	12144	12226	12102	11936	11812	11646	12165	11875	265	3590	500	8620	10	1	52984990	6358	-11.55	2.38	12	0.13	-1039.00	5043.00	19850	20240325	-39.55	10100	20240805	18.81	19850	-39.55	20240325	10100	18.81	20240805	19850	-39.55	20240325	10100	18.81	20240805	0.05	N	019170	500	264 억	4191448	N	N	157	N	N
142	20241105	120314	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12050	70	2	0.58	764281280	63393	73.71	12010	12180	11890	15570	8390	11980	12056.24	7.91	12009	12226	12102	11936	11812	11646	12165	11875	265	3590	500	8620	10	1	52984990	6385	-11.60	2.39	12	0.12	-1039.00	5043.00	19850	20240325	-39.29	10100	20240805	19.31	19850	-39.29	20240325	10100	19.31	20240805	19850	-39.29	20240325	10100	19.31	20240805	0.05	N	019170	500	264 억	4191448	N	N	157	N	N
143	20241105	110307	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12070	90	2	0.75	571051930	47366	55.07	12010	12180	11890	15570	8390	11980	12056.16	7.91	12430	12226	12102	11936	11812	11646	12165	11875	265	3590	500	8620	10	1	52984990	6395	-11.62	2.39	12	0.09	-1039.00	5043.00	19850	20240325	-39.19	10100	20240805	19.50	19850	-39.19	20240325	10100	19.50	20240805	19850	-39.19	20240325	10100	19.50	20240805	0.05	N	019170	500	264 억	4191448	N	N	157	N	N
144	20241105	100312	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12030	50	2	0.42	458640230	38047	44.24	12010	12180	11890	15570	8390	11980	12054.57	7.91	9680	12226	12102	11936	11812	11646	12165	11875	265	3590	500	8620	10	1	52984990	6374	-11.58	2.39	12	0.07	-1039.00	5043.00	19850	20240325	-39.40	10100	20240805	19.11	19850	-39.40	20240325	10100	19.11	20240805	19850	-39.40	20240325	10100	19.11	20240805	0.05	N	019170	500	264 억	4191448	N	N	157	N	N
145	20241105	090310	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11890	-90	5	-0.75	19292860	1615	1.88	12010	12020	11890	15570	8390	11980	11946.04	7.91	-441	12226	12102	11936	11812	11646	12165	11875	265	3590	500	8620	10	1	52984990	6300	-11.44	2.36	12	0.00	-1039.00	5043.00	19850	20240325	-40.10	10100	20240805	17.72	19850	-40.10	20240325	10100	17.72	20240805	19850	-40.10	20240325	10100	17.72	20240805	0.05	N	019170	500	264 억	4191448	N	N	157	N	N
146	20241104	160310	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11980	180	2	1.53	1019411040	85113	69.49	11960	12060	11770	15340	8260	11800	11977.15	7.84	37121	12260	12030	11910	11680	11560	11970	11620	265	3540	500	8490	10	1	52984990	6348	-11.53	2.38	12	0.16	-1039.00	5043.00	19850	20240325	-39.65	10100	20240805	18.61	19850	-39.65	20240325	10100	18.61	20240805	19850	-39.65	20240325	10100	18.61	20240805	0.05	N	019170	500	264 억	4154603	N	N	157	N	N
147	20241104	150317	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11980	180	2	1.53	978230650	81677	66.69	11960	12060	11770	15340	8260	11800	11976.82	7.84	36702	12260	12030	11910	11680	11560	11970	11620	265	3540	500	8490	10	1	52984990	6348	-11.53	2.38	12	0.15	-1039.00	5043.00	19850	20240325	-39.65	10100	20240805	18.61	19850	-39.65	20240325	10100	18.61	20240805	19850	-39.65	20240325	10100	18.61	20240805	0.05	N	019170	500	264 억	4154603	N	N	0	N	N
148	20241104	140309	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12000	200	2	1.69	849958090	71005	57.98	11960	12030	11770	15340	8260	11800	11970.40	7.84	28945	12260	12030	11910	11680	11560	11970	11620	265	3540	500	8490	10	1	52984990	6358	-11.55	2.38	12	0.13	-1039.00	5043.00	19850	20240325	-39.55	10100	20240805	18.81	19850	-39.55	20240325	10100	18.81	20240805	19850	-39.55	20240325	10100	18.81	20240805	0.05	N	019170	500	264 억	4154603	N	N	0	N	N
149	20241104	130236	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11980	180	2	1.53	713508860	59627	48.69	11960	12030	11770	15340	8260	11800	11966.21	7.84	21446	12260	12030	11910	11680	11560	11970	11620	265	3540	500	8490	10	1	52984990	6348	-11.53	2.38	12	0.11	-1039.00	5043.00	19850	20240325	-39.65	10100	20240805	18.61	19850	-39.65	20240325	10100	18.61	20240805	19850	-39.65	20240325	10100	18.61	20240805	0.05	N	019170	500	264 억	4154603	N	N	0	N	N
150	20241104	120305	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11990	190	2	1.61	660603070	55214	45.08	11960	12030	11770	15340	8260	11800	11964.42	7.84	19258	12260	12030	11910	11680	11560	11970	11620	265	3540	500	8490	10	1	52984990	6353	-11.54	2.38	12	0.10	-1039.00	5043.00	19850	20240325	-39.60	10100	20240805	18.71	19850	-39.60	20240325	10100	18.71	20240805	19850	-39.60	20240325	10100	18.71	20240805	0.05	N	019170	500	264 억	4154603	N	N	0	N	N
151	20241104	110304	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11980	180	2	1.53	505444320	42217	34.47	11960	12030	11770	15340	8260	11800	11972.53	7.84	16098	12260	12030	11910	11680	11560	11970	11620	265	3540	500	8490	10	1	52984990	6348	-11.53	2.38	12	0.08	-1039.00	5043.00	19850	20240325	-39.65	10100	20240805	18.61	19850	-39.65	20240325	10100	18.61	20240805	19850	-39.65	20240325	10100	18.61	20240805	0.05	N	019170	500	264 억	4154603	N	N	0	N	N
152	20241104	100303	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12010	210	2	1.78	315127320	26352	21.52	11960	12030	11770	15340	8260	11800	11958.39	7.84	9151	12260	12030	11910	11680	11560	11970	11620	265	3540	500	8490	10	1	52984990	6363	-11.56	2.38	12	0.05	-1039.00	5043.00	19850	20240325	-39.50	10100	20240805	18.91	19850	-39.50	20240325	10100	18.91	20240805	19850	-39.50	20240325	10100	18.91	20240805	0.05	N	019170	500	264 억	4154603	N	N	0	N	N
153	20241104	090303	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11890	90	2	0.76	11995740	1007	0.82	11960	11960	11860	15340	8260	11800	11912.47	7.84	61	12260	12030	11910	11680	11560	11970	11620	265	3540	500	8490	10	1	52984990	6300	-11.44	2.36	12	0.00	-1039.00	5043.00	19850	20240325	-40.10	10100	20240805	17.72	19850	-40.10	20240325	10100	17.72	20240805	19850	-40.10	20240325	10100	17.72	20240805	0.05	N	019170	500	264 억	4154603	N	N	0	N	N
154	20241101	160256	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11800	-450	5	-3.67	1448340450	121371	86.08	12120	12140	11790	15920	8580	12250	11933.02	7.92	-41617	12536	12392	12126	11982	11716	12465	12055	265	3670	500	8820	10	1	52984990	6252	-11.36	2.34	12	0.23	-1039.00	5043.00	19850	20240325	-40.55	10100	20240805	16.83	19850	-40.55	20240325	10100	16.83	20240805	19850	-40.55	20240325	10100	16.83	20240805	0.05	N	019170	500	264 억	4196368	N	N	0	N	N
155	20241101	150304	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11820	-430	5	-3.51	1209537550	101205	71.78	12120	12140	11790	15920	8580	12250	11951.08	7.92	-27249	12536	12392	12126	11982	11716	12465	12055	265	3670	500	8820	10	1	52984990	6263	-11.38	2.34	12	0.19	-1039.00	5043.00	19850	20240325	-40.45	10100	20240805	17.03	19850	-40.45	20240325	10100	17.03	20240805	19850	-40.45	20240325	10100	17.03	20240805	0.05	N	019170	500	264 억	4196368	N	N	0	N	N
156	20241101	140256	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11870	-380	5	-3.10	945180760	78852	55.92	12120	12140	11860	15920	8580	12250	11986.45	7.92	-21868	12536	12392	12126	11982	11716	12465	12055	265	3670	500	8820	10	1	52984990	6289	-11.42	2.35	12	0.15	-1039.00	5043.00	19850	20240325	-40.20	10100	20240805	17.52	19850	-40.20	20240325	10100	17.52	20240805	19850	-40.20	20240325	10100	17.52	20240805	0.05	N	019170	500	264 억	4196368	N	N	0	N	N
157	20241101	130323	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11970	-280	5	-2.29	606732250	50443	35.78	12120	12140	11950	15920	8580	12250	12027.66	7.92	-10352	12536	12392	12126	11982	11716	12465	12055	265	3670	500	8820	10	1	52984990	6342	-11.52	2.37	12	0.10	-1039.00	5043.00	19850	20240325	-39.70	10100	20240805	18.51	19850	-39.70	20240325	10100	18.51	20240805	19850	-39.70	20240325	10100	18.51	20240805	0.05	N	019170	500	264 억	4196368	N	N	0	N	N
158	20241101	120324	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12040	-210	5	-1.71	516063290	42887	30.42	12120	12140	11950	15920	8580	12250	12032.61	7.92	-9547	12536	12392	12126	11982	11716	12465	12055	265	3670	500	8820	10	1	52984990	6379	-11.59	2.39	12	0.08	-1039.00	5043.00	19850	20240325	-39.35	10100	20240805	19.21	19850	-39.35	20240325	10100	19.21	20240805	19850	-39.35	20240325	10100	19.21	20240805	0.05	N	019170	500	264 억	4196368	N	N	0	N	N
159	20241101	110321	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11960	-290	5	-2.37	464307450	38578	27.36	12120	12140	11950	15920	8580	12250	12035.02	7.92	-9580	12536	12392	12126	11982	11716	12465	12055	265	3670	500	8820	10	1	52984990	6337	-11.51	2.37	12	0.07	-1039.00	5043.00	19850	20240325	-39.75	10100	20240805	18.42	19850	-39.75	20240325	10100	18.42	20240805	19850	-39.75	20240325	10100	18.42	20240805	0.05	N	019170	500	264 억	4196368	N	N	0	N	N
160	20241101	100323	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12080	-170	5	-1.39	248061930	20563	14.58	12120	12140	12030	15920	8580	12250	12062.64	7.92	-1040	12536	12392	12126	11982	11716	12465	12055	265	3670	500	8820	10	1	52984990	6401	-11.63	2.40	12	0.04	-1039.00	5043.00	19850	20240325	-39.14	10100	20240805	19.60	19850	-39.14	20240325	10100	19.60	20240805	19850	-39.14	20240325	10100	19.60	20240805	0.05	N	019170	500	264 억	4196368	N	N	0	N	N
161	20241101	090321	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12060	-190	5	-1.55	36452970	3022	2.14	12120	12120	12030	15920	8580	12250	12056.45	7.92	-54	12536	12392	12126	11982	11716	12465	12055	265	3670	500	8820	10	1	52984990	6390	-11.61	2.39	12	0.01	-1039.00	5043.00	19850	20240325	-39.24	10100	20240805	19.41	19850	-39.24	20240325	10100	19.41	20240805	19850	-39.24	20240325	10100	19.41	20240805	0.05	N	019170	500	264 억	4196368	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History