KissMeData/102460/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160825	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13750	-400	5	-2.83	393610270	28343	113.28	14370	14380	13750	18390	9910	14150	13887.59	0.67	-6727	14543	14346	14203	14006	13863	14445	14105	93	4240	500	10470	10	1	18586811	2556	71.24	1.01	12	0.15	193.00	13650.00	18650	20241104	-26.27	11170	20240805	23.10	18650	-26.27	20241104	11170	23.10	20240805	18650	-26.27	20241104	11170	23.10	20240805	1.73	N	102460	500	92 억	124346	N	N	2	N	N
3	20241129	150844	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13820	-330	5	-2.33	352779150	25379	101.43	14370	14380	13800	18390	9910	14150	13900.44	0.67	-6464	14543	14346	14203	14006	13863	14445	14105	93	4240	500	10470	10	1	18586811	2569	71.61	1.01	12	0.14	193.00	13650.00	18650	20241104	-25.90	11170	20240805	23.72	18650	-25.90	20241104	11170	23.72	20240805	18650	-25.90	20241104	11170	23.72	20240805	1.73	N	102460	500	92 억	124346	N	N	2	N	N
4	20241129	140846	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13890	-260	5	-1.84	228917270	16417	65.61	14370	14380	13810	18390	9910	14150	13943.92	0.67	-4409	14543	14346	14203	14006	13863	14445	14105	93	4240	500	10470	10	1	18586811	2582	71.97	1.02	12	0.09	193.00	13650.00	18650	20241104	-25.52	11170	20240805	24.35	18650	-25.52	20241104	11170	24.35	20240805	18650	-25.52	20241104	11170	24.35	20240805	1.73	N	102460	500	92 억	124346	N	N	2	N	N
5	20241129	130844	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13840	-310	5	-2.19	210315290	15075	60.25	14370	14380	13810	18390	9910	14150	13951.26	0.67	-4144	14543	14346	14203	14006	13863	14445	14105	93	4240	500	10470	10	1	18586811	2572	71.71	1.01	12	0.08	193.00	13650.00	18650	20241104	-25.79	11170	20240805	23.90	18650	-25.79	20241104	11170	23.90	20240805	18650	-25.79	20241104	11170	23.90	20240805	1.73	N	102460	500	92 억	124346	N	N	2	N	N
6	20241129	120845	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13890	-260	5	-1.84	192444150	13786	55.10	14370	14380	13810	18390	9910	14150	13959.39	0.67	-3871	14543	14346	14203	14006	13863	14445	14105	93	4240	500	10470	10	1	18586811	2582	71.97	1.02	12	0.07	193.00	13650.00	18650	20241104	-25.52	11170	20240805	24.35	18650	-25.52	20241104	11170	24.35	20240805	18650	-25.52	20241104	11170	24.35	20240805	1.73	N	102460	500	92 억	124346	N	N	2	N	N
7	20241129	110847	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13900	-250	5	-1.77	180628890	12936	51.70	14370	14380	13810	18390	9910	14150	13963.27	0.67	-3775	14543	14346	14203	14006	13863	14445	14105	93	4240	500	10470	10	1	18586811	2584	72.02	1.02	12	0.07	193.00	13650.00	18650	20241104	-25.47	11170	20240805	24.44	18650	-25.47	20241104	11170	24.44	20240805	18650	-25.47	20241104	11170	24.44	20240805	1.73	N	102460	500	92 억	124346	N	N	2	N	N
8	20241129	100841	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13880	-270	5	-1.91	157806410	11298	45.15	14370	14380	13810	18390	9910	14150	13967.64	0.67	-3478	14543	14346	14203	14006	13863	14445	14105	93	4240	500	10470	10	1	18586811	2580	71.92	1.02	12	0.06	193.00	13650.00	18650	20241104	-25.58	11170	20240805	24.26	18650	-25.58	20241104	11170	24.26	20240805	18650	-25.58	20241104	11170	24.26	20240805	1.73	N	102460	500	92 억	124346	N	N	2	N	N
9	20241129	090845	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14340	190	2	1.34	4596790	320	1.28	14370	14380	14340	18390	9910	14150	14364.97	0.67	-284	14543	14346	14203	14006	13863	14445	14105	93	4240	500	10470	10	1	18586811	2665	74.30	1.05	12	0.00	193.00	13650.00	18650	20241104	-23.11	11170	20240805	28.38	18650	-23.11	20241104	11170	28.38	20240805	18650	-23.11	20241104	11170	28.38	20240805	1.73	N	102460	500	92 억	124346	N	N	2	N	N
10	20241128	160832	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14150	50	2	0.35	356117240	24948	67.15	14060	14400	14060	18330	9870	14100	14274.38	0.62	6722	14646	14372	14236	13962	13826	14305	13895	93	4230	500	10430	10	1	18586811	2630	73.32	1.04	12	0.13	193.00	13650.00	18650	20241104	-24.13	11170	20240805	26.68	18650	-24.13	20241104	11170	26.68	20240805	18650	-24.13	20241104	11170	26.68	20240805	1.74	N	102460	500	92 억	114550	N	N	2	N	N
11	20241128	150849	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14300	200	2	1.42	304341710	21290	57.31	14060	14400	14060	18330	9870	14100	14295.05	0.62	8440	14646	14372	14236	13962	13826	14305	13895	93	4230	500	10430	10	1	18586811	2658	74.09	1.05	12	0.11	193.00	13650.00	18650	20241104	-23.32	11170	20240805	28.02	18650	-23.32	20241104	11170	28.02	20240805	18650	-23.32	20241104	11170	28.02	20240805	1.74	N	102460	500	92 억	114550	N	N	1	N	N
12	20241128	140846	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14320	220	2	1.56	272723930	19083	51.37	14060	14400	14060	18330	9870	14100	14291.46	0.62	6859	14646	14372	14236	13962	13826	14305	13895	93	4230	500	10430	10	1	18586811	2662	74.20	1.05	12	0.10	193.00	13650.00	18650	20241104	-23.22	11170	20240805	28.20	18650	-23.22	20241104	11170	28.20	20240805	18650	-23.22	20241104	11170	28.20	20240805	1.74	N	102460	500	92 억	114550	N	N	1	N	N
13	20241128	130845	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14360	260	2	1.84	244701440	17125	46.10	14060	14400	14060	18330	9870	14100	14289.14	0.62	6718	14646	14372	14236	13962	13826	14305	13895	93	4230	500	10430	10	1	18586811	2669	74.40	1.05	12	0.09	193.00	13650.00	18650	20241104	-23.00	11170	20240805	28.56	18650	-23.00	20241104	11170	28.56	20240805	18650	-23.00	20241104	11170	28.56	20240805	1.74	N	102460	500	92 억	114550	N	N	1	N	N
14	20241128	120848	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14330	230	2	1.63	235087040	16454	44.29	14060	14400	14060	18330	9870	14100	14287.53	0.62	6756	14646	14372	14236	13962	13826	14305	13895	93	4230	500	10430	10	1	18586811	2663	74.25	1.05	12	0.09	193.00	13650.00	18650	20241104	-23.16	11170	20240805	28.29	18650	-23.16	20241104	11170	28.29	20240805	18650	-23.16	20241104	11170	28.29	20240805	1.74	N	102460	500	92 억	114550	N	N	1	N	N
15	20241128	110850	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14380	280	2	1.99	198216670	13878	37.36	14060	14400	14060	18330	9870	14100	14282.80	0.62	7953	14646	14372	14236	13962	13826	14305	13895	93	4230	500	10430	10	1	18586811	2673	74.51	1.05	12	0.07	193.00	13650.00	18650	20241104	-22.90	11170	20240805	28.74	18650	-22.90	20241104	11170	28.74	20240805	18650	-22.90	20241104	11170	28.74	20240805	1.74	N	102460	500	92 억	114550	N	N	1	N	N
16	20241128	100848	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14310	210	2	1.49	144364190	10125	27.25	14060	14330	14060	18330	9870	14100	14258.19	0.62	7560	14646	14372	14236	13962	13826	14305	13895	93	4230	500	10430	10	1	18586811	2660	74.15	1.05	12	0.05	193.00	13650.00	18650	20241104	-23.27	11170	20240805	28.11	18650	-23.27	20241104	11170	28.11	20240805	18650	-23.27	20241104	11170	28.11	20240805	1.74	N	102460	500	92 억	114550	N	N	1	N	N
17	20241128	090845	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14210	110	2	0.78	17749270	1251	3.37	14060	14210	14060	18330	9870	14100	14188.07	0.62	1043	14646	14372	14236	13962	13826	14305	13895	93	4230	500	10430	10	1	18586811	2641	73.63	1.04	12	0.01	193.00	13650.00	18650	20241104	-23.81	11170	20240805	27.22	18650	-23.81	20241104	11170	27.22	20240805	18650	-23.81	20241104	11170	27.22	20240805	1.74	N	102460	500	92 억	114550	N	N	1	N	N
18	20241127	160825	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14100	-300	5	-2.08	522861180	36730	202.07	14510	14510	14100	18720	10080	14400	14235.61	0.65	-6748	14773	14586	14463	14276	14153	14525	14215	93	4320	500	10650	10	1	18586811	2621	73.06	1.03	12	0.20	193.00	13650.00	18650	20241104	-24.40	11170	20240805	26.23	18650	-24.40	20241104	11170	26.23	20240805	18650	-24.40	20241104	11170	26.23	20240805	1.73	N	102460	500	92 억	121522	N	N	1	N	N
19	20241127	150841	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14140	-260	5	-1.81	511210020	35904	197.52	14510	14510	14100	18720	10080	14400	14238.25	0.65	-6576	14773	14586	14463	14276	14153	14525	14215	93	4320	500	10650	10	1	18586811	2628	73.26	1.04	12	0.19	193.00	13650.00	18650	20241104	-24.18	11170	20240805	26.59	18650	-24.18	20241104	11170	26.59	20240805	18650	-24.18	20241104	11170	26.59	20240805	1.73	N	102460	500	92 억	121522	N	N	0	N	N
20	20241127	140839	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14110	-290	5	-2.01	469390860	32950	181.27	14510	14510	14100	18720	10080	14400	14245.55	0.65	-5065	14773	14586	14463	14276	14153	14525	14215	93	4320	500	10650	10	1	18586811	2623	73.11	1.03	12	0.18	193.00	13650.00	18650	20241104	-24.34	11170	20240805	26.32	18650	-24.34	20241104	11170	26.32	20240805	18650	-24.34	20241104	11170	26.32	20240805	1.73	N	102460	500	92 억	121522	N	N	0	N	N
21	20241127	130834	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14180	-220	5	-1.53	438387110	30757	169.21	14510	14510	14100	18720	10080	14400	14253.25	0.65	-4699	14773	14586	14463	14276	14153	14525	14215	93	4320	500	10650	10	1	18586811	2636	73.47	1.04	12	0.17	193.00	13650.00	18650	20241104	-23.97	11170	20240805	26.95	18650	-23.97	20241104	11170	26.95	20240805	18650	-23.97	20241104	11170	26.95	20240805	1.73	N	102460	500	92 억	121522	N	N	0	N	N
22	20241127	120842	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14200	-200	5	-1.39	321740300	22510	123.84	14510	14510	14180	18720	10080	14400	14293.22	0.65	-4663	14773	14586	14463	14276	14153	14525	14215	93	4320	500	10650	10	1	18586811	2639	73.58	1.04	12	0.12	193.00	13650.00	18650	20241104	-23.86	11170	20240805	27.13	18650	-23.86	20241104	11170	27.13	20240805	18650	-23.86	20241104	11170	27.13	20240805	1.73	N	102460	500	92 억	121522	N	N	0	N	N
23	20241127	110838	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14260	-140	5	-0.97	286582660	20037	110.23	14510	14510	14180	18720	10080	14400	14302.67	0.65	-4669	14773	14586	14463	14276	14153	14525	14215	93	4320	500	10650	10	1	18586811	2650	73.89	1.04	12	0.11	193.00	13650.00	18650	20241104	-23.54	11170	20240805	27.66	18650	-23.54	20241104	11170	27.66	20240805	18650	-23.54	20241104	11170	27.66	20240805	1.73	N	102460	500	92 억	121522	N	N	0	N	N
24	20241127	100839	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14290	-110	5	-0.76	262071550	18316	100.76	14510	14510	14180	18720	10080	14400	14308.34	0.65	-4307	14773	14586	14463	14276	14153	14525	14215	93	4320	500	10650	10	1	18586811	2656	74.04	1.05	12	0.10	193.00	13650.00	18650	20241104	-23.38	11170	20240805	27.93	18650	-23.38	20241104	11170	27.93	20240805	18650	-23.38	20241104	11170	27.93	20240805	1.73	N	102460	500	92 억	121522	N	N	0	N	N
25	20241127	090837	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14300	-100	5	-0.69	2034860	142	0.78	14510	14510	14300	18720	10080	14400	14330.00	0.65	-5	14773	14586	14463	14276	14153	14525	14215	93	4320	500	10650	10	1	18586811	2658	74.09	1.05	12	0.00	193.00	13650.00	18650	20241104	-23.32	11170	20240805	28.02	18650	-23.32	20241104	11170	28.02	20240805	18650	-23.32	20241104	11170	28.02	20240805	1.73	N	102460	500	92 억	121522	N	N	0	N	N
26	20241126	160827	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14400	-250	5	-1.71	262857120	18164	70.45	14640	14650	14340	19040	10260	14650	14471.35	0.66	-1517	14990	14820	14610	14440	14230	14905	14525	93	4390	500	10840	10	1	18586811	2677	74.61	1.05	12	0.10	193.00	13650.00	18650	20241104	-22.79	11170	20240805	28.92	18650	-22.79	20241104	11170	28.92	20240805	18650	-22.79	20241104	11170	28.92	20240805	1.75	N	102460	500	92 억	123391	N	N	0	N	N
27	20241126	150834	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14420	-230	5	-1.57	253118640	17488	67.83	14640	14650	14340	19040	10260	14650	14473.85	0.66	-1430	14990	14820	14610	14440	14230	14905	14525	93	4390	500	10840	10	1	18586811	2680	74.72	1.06	12	0.09	193.00	13650.00	18650	20241104	-22.68	11170	20240805	29.10	18650	-22.68	20241104	11170	29.10	20240805	18650	-22.68	20241104	11170	29.10	20240805	1.75	N	102460	500	92 억	123391	N	N	0	N	N
28	20241126	140833	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14400	-250	5	-1.71	226992160	15677	60.80	14640	14650	14340	19040	10260	14650	14479.31	0.66	-1502	14990	14820	14610	14440	14230	14905	14525	93	4390	500	10840	10	1	18586811	2677	74.61	1.05	12	0.08	193.00	13650.00	18650	20241104	-22.79	11170	20240805	28.92	18650	-22.79	20241104	11170	28.92	20240805	18650	-22.79	20241104	11170	28.92	20240805	1.75	N	102460	500	92 억	123391	N	N	0	N	N
29	20241126	130832	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14430	-220	5	-1.50	179277080	12361	47.94	14640	14650	14430	19040	10260	14650	14503.44	0.66	-1519	14990	14820	14610	14440	14230	14905	14525	93	4390	500	10840	10	1	18586811	2682	74.77	1.06	12	0.07	193.00	13650.00	18650	20241104	-22.63	11170	20240805	29.19	18650	-22.63	20241104	11170	29.19	20240805	18650	-22.63	20241104	11170	29.19	20240805	1.75	N	102460	500	92 억	123391	N	N	0	N	N
30	20241126	120837	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14490	-160	5	-1.09	141669520	9760	37.85	14640	14650	14430	19040	10260	14650	14515.32	0.66	-1275	14990	14820	14610	14440	14230	14905	14525	93	4390	500	10840	10	1	18586811	2693	75.08	1.06	12	0.05	193.00	13650.00	18650	20241104	-22.31	11170	20240805	29.72	18650	-22.31	20241104	11170	29.72	20240805	18650	-22.31	20241104	11170	29.72	20240805	1.75	N	102460	500	92 억	123391	N	N	0	N	N
31	20241126	110841	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14560	-90	5	-0.61	120776520	8320	32.27	14640	14650	14430	19040	10260	14650	14516.41	0.66	-857	14990	14820	14610	14440	14230	14905	14525	93	4390	500	10840	10	1	18586811	2706	75.44	1.07	12	0.04	193.00	13650.00	18650	20241104	-21.93	11170	20240805	30.35	18650	-21.93	20241104	11170	30.35	20240805	18650	-21.93	20241104	11170	30.35	20240805	1.75	N	102460	500	92 억	123391	N	N	0	N	N
32	20241126	100846	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14530	-120	5	-0.82	84316990	5810	22.53	14640	14650	14430	19040	10260	14650	14512.39	0.66	-769	14990	14820	14610	14440	14230	14905	14525	93	4390	500	10840	10	1	18586811	2701	75.28	1.06	12	0.03	193.00	13650.00	18650	20241104	-22.09	11170	20240805	30.08	18650	-22.09	20241104	11170	30.08	20240805	18650	-22.09	20241104	11170	30.08	20240805	1.75	N	102460	500	92 억	123391	N	N	0	N	N
33	20241126	090837	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14650	0	3	0.00	10527780	721	2.80	14640	14650	14550	19040	10260	14650	14601.64	0.66	-170	14990	14820	14610	14440	14230	14905	14525	93	4390	500	10840	10	1	18586811	2723	75.91	1.07	12	0.00	193.00	13650.00	18650	20241104	-21.45	11170	20240805	31.15	18650	-21.45	20241104	11170	31.15	20240805	18650	-21.45	20241104	11170	31.15	20240805	1.75	N	102460	500	92 억	123391	N	N	0	N	N
34	20241125	160815	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14650	340	2	2.38	376320030	25674	107.32	14400	14780	14400	18600	10020	14310	14657.67	0.64	4205	15136	14722	14386	13972	13636	14930	14180	93	4290	500	10580	10	1	18586811	2723	75.91	1.07	12	0.14	193.00	13650.00	18650	20241104	-21.45	11170	20240805	31.15	18650	-21.45	20241104	11170	31.15	20240805	18650	-21.45	20241104	11170	31.15	20240805	1.75	N	102460	500	92 억	118980	N	N	0	N	N
35	20241125	150832	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14620	310	2	2.17	363217040	24779	103.58	14400	14780	14400	18600	10020	14310	14658.29	0.64	4124	15136	14722	14386	13972	13636	14930	14180	93	4290	500	10580	10	1	18586811	2717	75.75	1.07	12	0.13	193.00	13650.00	18650	20241104	-21.61	11170	20240805	30.89	18650	-21.61	20241104	11170	30.89	20240805	18650	-21.61	20241104	11170	30.89	20240805	1.75	N	102460	500	92 억	118980	N	N	0	N	N
36	20241125	140830	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14690	380	2	2.66	301246340	20534	85.83	14400	14780	14400	18600	10020	14310	14670.65	0.64	2765	15136	14722	14386	13972	13636	14930	14180	93	4290	500	10580	10	1	18586811	2730	76.11	1.08	12	0.11	193.00	13650.00	18650	20241104	-21.23	11170	20240805	31.51	18650	-21.23	20241104	11170	31.51	20240805	18650	-21.23	20241104	11170	31.51	20240805	1.75	N	102460	500	92 억	118980	N	N	0	N	N
37	20241125	130824	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14710	400	2	2.80	256876580	17514	73.21	14400	14780	14400	18600	10020	14310	14666.97	0.64	3069	15136	14722	14386	13972	13636	14930	14180	93	4290	500	10580	10	1	18586811	2734	76.22	1.08	12	0.09	193.00	13650.00	18650	20241104	-21.13	11170	20240805	31.69	18650	-21.13	20241104	11170	31.69	20240805	18650	-21.13	20241104	11170	31.69	20240805	1.75	N	102460	500	92 억	118980	N	N	0	N	N
38	20241125	120833	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14680	370	2	2.59	233387000	15918	66.54	14400	14780	14400	18600	10020	14310	14661.87	0.64	3032	15136	14722	14386	13972	13636	14930	14180	93	4290	500	10580	10	1	18586811	2729	76.06	1.08	12	0.09	193.00	13650.00	18650	20241104	-21.29	11170	20240805	31.42	18650	-21.29	20241104	11170	31.42	20240805	18650	-21.29	20241104	11170	31.42	20240805	1.75	N	102460	500	92 억	118980	N	N	0	N	N
39	20241125	110827	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14780	470	2	3.28	181524140	12388	51.78	14400	14780	14400	18600	10020	14310	14653.28	0.64	5443	15136	14722	14386	13972	13636	14930	14180	93	4290	500	10580	10	1	18586811	2747	76.58	1.08	12	0.07	193.00	13650.00	18650	20241104	-20.75	11170	20240805	32.32	18650	-20.75	20241104	11170	32.32	20240805	18650	-20.75	20241104	11170	32.32	20240805	1.75	N	102460	500	92 억	118980	N	N	0	N	N
40	20241125	100817	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14690	380	2	2.66	69743660	4795	20.04	14400	14740	14400	18600	10020	14310	14545.18	0.64	2745	15136	14722	14386	13972	13636	14930	14180	93	4290	500	10580	10	1	18586811	2730	76.11	1.08	12	0.03	193.00	13650.00	18650	20241104	-21.23	11170	20240805	31.51	18650	-21.23	20241104	11170	31.51	20240805	18650	-21.23	20241104	11170	31.51	20240805	1.75	N	102460	500	92 억	118980	N	N	0	N	N
41	20241125	090818	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14520	210	2	1.47	28544550	1977	8.26	14400	14740	14400	18600	10020	14310	14438.45	0.64	1242	15136	14722	14386	13972	13636	14930	14180	93	4290	500	10580	10	1	18586811	2699	75.23	1.06	12	0.01	193.00	13650.00	18650	20241104	-22.14	11170	20240805	29.99	18650	-22.14	20241104	11170	29.99	20240805	18650	-22.14	20241104	11170	29.99	20240805	1.75	N	102460	500	92 억	118980	N	N	0	N	N
42	20241122	160733	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14310	10	2	0.07	342688510	23660	78.50	14230	14800	14050	18590	10010	14300	14483.95	0.62	2357	15620	14960	14510	13850	13400	15290	14180	93	4290	500	10580	10	1	18586811	2660	74.15	1.05	12	0.13	193.00	13650.00	18650	20241104	-23.27	11170	20240805	28.11	18650	-23.27	20241104	11170	28.11	20240805	18650	-23.27	20241104	11170	28.11	20240805	1.73	N	102460	500	92 억	115617	N	N	3	N	N
43	20241122	150744	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14370	70	2	0.49	324790720	22411	74.35	14230	14800	14050	18590	10010	14300	14492.55	0.62	2371	15620	14960	14510	13850	13400	15290	14180	93	4290	500	10580	10	1	18586811	2671	74.46	1.05	12	0.12	193.00	13650.00	18650	20241104	-22.95	11170	20240805	28.65	18650	-22.95	20241104	11170	28.65	20240805	18650	-22.95	20241104	11170	28.65	20240805	1.73	N	102460	500	92 억	115617	N	N	3	N	N
44	20241122	140746	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14390	90	2	0.63	300790290	20740	68.81	14230	14800	14050	18590	10010	14300	14503.00	0.62	2966	15620	14960	14510	13850	13400	15290	14180	93	4290	500	10580	10	1	18586811	2675	74.56	1.05	12	0.11	193.00	13650.00	18650	20241104	-22.84	11170	20240805	28.83	18650	-22.84	20241104	11170	28.83	20240805	18650	-22.84	20241104	11170	28.83	20240805	1.73	N	102460	500	92 억	115617	N	N	3	N	N
45	20241122	130742	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14450	150	2	1.05	278466900	19188	63.66	14230	14800	14050	18590	10010	14300	14512.67	0.62	2484	15620	14960	14510	13850	13400	15290	14180	93	4290	500	10580	10	1	18586811	2686	74.87	1.06	12	0.10	193.00	13650.00	18650	20241104	-22.52	11170	20240805	29.36	18650	-22.52	20241104	11170	29.36	20240805	18650	-22.52	20241104	11170	29.36	20240805	1.73	N	102460	500	92 억	115617	N	N	3	N	N
46	20241122	120747	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14510	210	2	1.47	271287520	18691	62.01	14230	14800	14050	18590	10010	14300	14514.45	0.62	2490	15620	14960	14510	13850	13400	15290	14180	93	4290	500	10580	10	1	18586811	2697	75.18	1.06	12	0.10	193.00	13650.00	18650	20241104	-22.20	11170	20240805	29.90	18650	-22.20	20241104	11170	29.90	20240805	18650	-22.20	20241104	11170	29.90	20240805	1.73	N	102460	500	92 억	115617	N	N	3	N	N
47	20241122	110739	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14670	370	2	2.59	216336120	14908	49.46	14230	14800	14050	18590	10010	14300	14511.55	0.62	1271	15620	14960	14510	13850	13400	15290	14180	93	4290	500	10580	10	1	18586811	2727	76.01	1.07	12	0.08	193.00	13650.00	18650	20241104	-21.34	11170	20240805	31.33	18650	-21.34	20241104	11170	31.33	20240805	18650	-21.34	20241104	11170	31.33	20240805	1.73	N	102460	500	92 억	115617	N	N	3	N	N
48	20241122	100754	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14450	150	2	1.05	17792470	1237	4.10	14230	14480	14230	18590	10010	14300	14384.25	0.62	358	15620	14960	14510	13850	13400	15290	14180	93	4290	500	10580	10	1	18586811	2686	74.87	1.06	12	0.01	193.00	13650.00	18650	20241104	-22.52	11170	20240805	29.36	18650	-22.52	20241104	11170	29.36	20240805	18650	-22.52	20241104	11170	29.36	20240805	1.73	N	102460	500	92 억	115617	N	N	3	N	N
49	20241122	090747	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14390	90	2	0.63	4444680	311	1.03	14230	14390	14230	18590	10010	14300	14291.30	0.62	4	15620	14960	14510	13850	13400	15290	14180	93	4290	500	10580	10	1	18586811	2675	74.56	1.05	12	0.00	193.00	13650.00	18650	20241104	-22.84	11170	20240805	28.83	18650	-22.84	20241104	11170	28.83	20240805	18650	-22.84	20241104	11170	28.83	20240805	1.73	N	102460	500	92 억	115617	N	N	3	N	N
50	20241121	160740	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14300	130	2	0.92	431392190	30020	92.68	14100	15170	14060	18420	9920	14170	14370.17	0.66	-6370	15550	14860	14510	13820	13470	14685	13645	93	4250	500	10480	10	1	18586811	2658	74.09	1.05	12	0.16	193.00	13650.00	18650	20241104	-23.32	11170	20240805	28.02	18650	-23.32	20241104	11170	28.02	20240805	18650	-23.32	20241104	11170	28.02	20240805	1.75	N	102460	500	92 억	122153	N	N	3	N	N
51	20241121	150756	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14190	20	2	0.14	424214210	29516	91.12	14100	15170	14060	18420	9920	14170	14372.35	0.66	-6460	15550	14860	14510	13820	13470	14685	13645	93	4250	500	10480	10	1	18586811	2637	73.52	1.04	12	0.16	193.00	13650.00	18650	20241104	-23.91	11170	20240805	27.04	18650	-23.91	20241104	11170	27.04	20240805	18650	-23.91	20241104	11170	27.04	20240805	1.75	N	102460	500	92 억	122153	N	N	7	N	N
52	20241121	140757	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14140	-30	5	-0.21	364819030	25348	78.26	14100	15170	14060	18420	9920	14170	14392.42	0.66	-5761	15550	14860	14510	13820	13470	14685	13645	93	4250	500	10480	10	1	18586811	2628	73.26	1.04	12	0.14	193.00	13650.00	18650	20241104	-24.18	11170	20240805	26.59	18650	-24.18	20241104	11170	26.59	20240805	18650	-24.18	20241104	11170	26.59	20240805	1.75	N	102460	500	92 억	122153	N	N	7	N	N
53	20241121	130747	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14260	90	2	0.64	307601070	21324	65.83	14100	15170	14060	18420	9920	14170	14425.11	0.66	-3388	15550	14860	14510	13820	13470	14685	13645	93	4250	500	10480	10	1	18586811	2650	73.89	1.04	12	0.11	193.00	13650.00	18650	20241104	-23.54	11170	20240805	27.66	18650	-23.54	20241104	11170	27.66	20240805	18650	-23.54	20241104	11170	27.66	20240805	1.75	N	102460	500	92 억	122153	N	N	7	N	N
54	20241121	120748	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14230	60	2	0.42	302740380	20983	64.78	14100	15170	14060	18420	9920	14170	14427.89	0.66	-3188	15550	14860	14510	13820	13470	14685	13645	93	4250	500	10480	10	1	18586811	2645	73.73	1.04	12	0.11	193.00	13650.00	18650	20241104	-23.70	11170	20240805	27.39	18650	-23.70	20241104	11170	27.39	20240805	18650	-23.70	20241104	11170	27.39	20240805	1.75	N	102460	500	92 억	122153	N	N	7	N	N
55	20241121	110750	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14380	210	2	1.48	252525400	17466	53.92	14100	15170	14060	18420	9920	14170	14458.11	0.66	-2515	15550	14860	14510	13820	13470	14685	13645	93	4250	500	10480	10	1	18586811	2673	74.51	1.05	12	0.09	193.00	13650.00	18650	20241104	-22.90	11170	20240805	28.74	18650	-22.90	20241104	11170	28.74	20240805	18650	-22.90	20241104	11170	28.74	20240805	1.75	N	102460	500	92 억	122153	N	N	7	N	N
56	20241121	100751	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14230	60	2	0.42	207613730	14336	44.26	14100	15170	14060	18420	9920	14170	14481.98	0.66	-2224	15550	14860	14510	13820	13470	14685	13645	93	4250	500	10480	10	1	18586811	2645	73.73	1.04	12	0.08	193.00	13650.00	18650	20241104	-23.70	11170	20240805	27.39	18650	-23.70	20241104	11170	27.39	20240805	18650	-23.70	20241104	11170	27.39	20240805	1.75	N	102460	500	92 억	122153	N	N	7	N	N
57	20241121	090751	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14290	120	2	0.85	132934020	9093	28.07	14100	15170	14060	18420	9920	14170	14619.38	0.66	-1233	15550	14860	14510	13820	13470	14685	13645	93	4250	500	10480	10	1	18586811	2656	74.04	1.05	12	0.05	193.00	13650.00	18650	20241104	-23.38	11170	20240805	27.93	18650	-23.38	20241104	11170	27.93	20240805	18650	-23.38	20241104	11170	27.93	20240805	1.75	N	102460	500	92 억	122153	N	N	7	N	N
58	20241120	160744	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14170	-80	5	-0.56	465410350	32223	229.51	15200	15200	14160	18520	9980	14250	14445.15	0.69	-6116	14510	14380	14220	14090	13930	14445	14155	93	4270	500	10540	10	1	18586811	2634	73.42	1.04	12	0.17	193.00	13650.00	18650	20241104	-24.02	11170	20240805	26.86	18650	-24.02	20241104	11170	26.86	20240805	18650	-24.02	20241104	11170	26.86	20240805	1.67	N	102460	500	92 억	128011	N	N	7	N	N
59	20241120	150755	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14240	-10	5	-0.07	422209110	29178	207.82	15200	15200	14160	18520	9980	14250	14470.12	0.69	-5725	14510	14380	14220	14090	13930	14445	14155	93	4270	500	10540	10	1	18586811	2647	73.78	1.04	12	0.16	193.00	13650.00	18650	20241104	-23.65	11170	20240805	27.48	18650	-23.65	20241104	11170	27.48	20240805	18650	-23.65	20241104	11170	27.48	20240805	1.67	N	102460	500	92 억	128011	N	N	3	N	N
60	20241120	140757	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14340	90	2	0.63	388504090	26815	190.99	15200	15200	14160	18520	9980	14250	14488.31	0.69	-5654	14510	14380	14220	14090	13930	14445	14155	93	4270	500	10540	10	1	18586811	2665	74.30	1.05	12	0.14	193.00	13650.00	18650	20241104	-23.11	11170	20240805	28.38	18650	-23.11	20241104	11170	28.38	20240805	18650	-23.11	20241104	11170	28.38	20240805	1.67	N	102460	500	92 억	128011	N	N	3	N	N
61	20241120	130757	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14280	30	2	0.21	336370190	23170	165.03	15200	15200	14160	18520	9980	14250	14517.49	0.69	-5118	14510	14380	14220	14090	13930	14445	14155	93	4270	500	10540	10	1	18586811	2654	73.99	1.05	12	0.12	193.00	13650.00	18650	20241104	-23.43	11170	20240805	27.84	18650	-23.43	20241104	11170	27.84	20240805	18650	-23.43	20241104	11170	27.84	20240805	1.67	N	102460	500	92 억	128011	N	N	3	N	N
62	20241120	120756	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14250	0	3	0.00	328594980	22625	161.15	15200	15200	14160	18520	9980	14250	14523.54	0.69	-5032	14510	14380	14220	14090	13930	14445	14155	93	4270	500	10540	10	1	18586811	2649	73.83	1.04	12	0.12	193.00	13650.00	18650	20241104	-23.59	11170	20240805	27.57	18650	-23.59	20241104	11170	27.57	20240805	18650	-23.59	20241104	11170	27.57	20240805	1.67	N	102460	500	92 억	128011	N	N	3	N	N
63	20241120	110758	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14300	50	2	0.35	310068220	21325	151.89	15200	15200	14160	18520	9980	14250	14540.13	0.69	-4533	14510	14380	14220	14090	13930	14445	14155	93	4270	500	10540	10	1	18586811	2658	74.09	1.05	12	0.11	193.00	13650.00	18650	20241104	-23.32	11170	20240805	28.02	18650	-23.32	20241104	11170	28.02	20240805	18650	-23.32	20241104	11170	28.02	20240805	1.67	N	102460	500	92 억	128011	N	N	3	N	N
64	20241120	100757	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14310	60	2	0.42	233220940	15967	113.73	15200	15200	14160	18520	9980	14250	14606.43	0.69	-5257	14510	14380	14220	14090	13930	14445	14155	93	4270	500	10540	10	1	18586811	2660	74.15	1.05	12	0.09	193.00	13650.00	18650	20241104	-23.27	11170	20240805	28.11	18650	-23.27	20241104	11170	28.11	20240805	18650	-23.27	20241104	11170	28.11	20240805	1.67	N	102460	500	92 억	128011	N	N	3	N	N
65	20241120	090755	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14410	160	2	1.12	127277680	8555	60.93	15200	15200	14360	18520	9980	14250	14877.58	0.69	-2525	14510	14380	14220	14090	13930	14445	14155	93	4270	500	10540	10	1	18586811	2678	74.66	1.06	12	0.05	193.00	13650.00	18650	20241104	-22.73	11170	20240805	29.01	18650	-22.73	20241104	11170	29.01	20240805	18650	-22.73	20241104	11170	29.01	20240805	1.67	N	102460	500	92 억	128011	N	N	3	N	N
66	20241119	160713	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14250	190	2	1.35	198659090	13982	21.00	14100	14350	14060	18270	9850	14060	14208.20	0.69	41	15260	14660	14330	13730	13400	14495	13565	93	4210	500	10400	10	1	18586811	2649	73.83	1.04	12	0.08	193.00	13650.00	18650	20241104	-23.59	11170	20240805	27.57	18650	-23.59	20241104	11170	27.57	20240805	18650	-23.59	20241104	11170	27.57	20240805	1.69	N	102460	500	92 억	127884	N	N	3	N	N
67	20241119	150725	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14200	140	2	1.00	186344290	13116	19.70	14100	14350	14060	18270	9850	14060	14207.40	0.69	55	15260	14660	14330	13730	13400	14495	13565	93	4210	500	10400	10	1	18586811	2639	73.58	1.04	12	0.07	193.00	13650.00	18650	20241104	-23.86	11170	20240805	27.13	18650	-23.86	20241104	11170	27.13	20240805	18650	-23.86	20241104	11170	27.13	20240805	1.69	N	102460	500	92 억	127884	N	N	9	N	N
68	20241119	140724	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14270	210	2	1.49	138406100	9737	14.62	14100	14350	14060	18270	9850	14060	14214.45	0.69	-234	15260	14660	14330	13730	13400	14495	13565	93	4210	500	10400	10	1	18586811	2652	73.94	1.05	12	0.05	193.00	13650.00	18650	20241104	-23.49	11170	20240805	27.75	18650	-23.49	20241104	11170	27.75	20240805	18650	-23.49	20241104	11170	27.75	20240805	1.69	N	102460	500	92 억	127884	N	N	9	N	N
69	20241119	130727	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14300	240	2	1.71	94506100	6666	10.01	14100	14300	14060	18270	9850	14060	14177.33	0.69	1174	15260	14660	14330	13730	13400	14495	13565	93	4210	500	10400	10	1	18586811	2658	74.09	1.05	12	0.04	193.00	13650.00	18650	20241104	-23.32	11170	20240805	28.02	18650	-23.32	20241104	11170	28.02	20240805	18650	-23.32	20241104	11170	28.02	20240805	1.69	N	102460	500	92 억	127884	N	N	9	N	N
70	20241119	120719	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14220	160	2	1.14	83411620	5888	8.84	14100	14300	14060	18270	9850	14060	14166.38	0.69	899	15260	14660	14330	13730	13400	14495	13565	93	4210	500	10400	10	1	18586811	2643	73.68	1.04	12	0.03	193.00	13650.00	18650	20241104	-23.75	11170	20240805	27.31	18650	-23.75	20241104	11170	27.31	20240805	18650	-23.75	20241104	11170	27.31	20240805	1.69	N	102460	500	92 억	127884	N	N	9	N	N
71	20241119	110728	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14150	90	2	0.64	73694280	5202	7.81	14100	14300	14060	18270	9850	14060	14166.53	0.69	549	15260	14660	14330	13730	13400	14495	13565	93	4210	500	10400	10	1	18586811	2630	73.32	1.04	12	0.03	193.00	13650.00	18650	20241104	-24.13	11170	20240805	26.68	18650	-24.13	20241104	11170	26.68	20240805	18650	-24.13	20241104	11170	26.68	20240805	1.69	N	102460	500	92 억	127884	N	N	9	N	N
72	20241119	100748	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14150	90	2	0.64	67425150	4759	7.15	14100	14300	14060	18270	9850	14060	14167.92	0.69	617	15260	14660	14330	13730	13400	14495	13565	93	4210	500	10400	10	1	18586811	2630	73.32	1.04	12	0.03	193.00	13650.00	18650	20241104	-24.13	11170	20240805	26.68	18650	-24.13	20241104	11170	26.68	20240805	18650	-24.13	20241104	11170	26.68	20240805	1.69	N	102460	500	92 억	127884	N	N	9	N	N
73	20241119	090741	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14060	0	3	0.00	19583460	1390	2.09	14100	14160	14060	18270	9850	14060	14088.82	0.69	139	15260	14660	14330	13730	13400	14495	13565	93	4210	500	10400	10	1	18586811	2613	72.85	1.03	12	0.01	193.00	13650.00	18650	20241104	-24.61	11170	20240805	25.87	18650	-24.61	20241104	11170	25.87	20240805	18650	-24.61	20241104	11170	25.87	20240805	1.69	N	102460	500	92 억	127884	N	N	9	N	N
74	20241118	160717	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14060	-590	5	-4.03	940799630	66256	240.42	14650	14930	14000	19040	10260	14650	14199.85	0.72	-6703	15256	14952	14496	14192	13736	15105	14345	93	4390	500	10840	10	1	18586811	2613	72.85	1.03	12	0.36	193.00	13650.00	18650	20241104	-24.61	11170	20240805	25.87	18650	-24.61	20241104	11170	25.87	20240805	18650	-24.61	20241104	11170	25.87	20240805	1.70	N	102460	500	92 억	134010	N	N	9	N	N
75	20241118	150725	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14050	-600	5	-4.10	854583720	60109	218.11	14650	14930	14020	19040	10260	14650	14217.23	0.72	-6943	15256	14952	14496	14192	13736	15105	14345	93	4390	500	10840	10	1	18586811	2611	72.80	1.03	12	0.32	193.00	13650.00	18650	20241104	-24.66	11170	20240805	25.78	18650	-24.66	20241104	11170	25.78	20240805	18650	-24.66	20241104	11170	25.78	20240805	1.70	N	102460	500	92 억	134010	N	N	0	N	N
76	20241118	140728	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14110	-540	5	-3.69	780170360	54811	198.89	14650	14930	14030	19040	10260	14650	14233.83	0.72	-7377	15256	14952	14496	14192	13736	15105	14345	93	4390	500	10840	10	1	18586811	2623	73.11	1.03	12	0.29	193.00	13650.00	18650	20241104	-24.34	11170	20240805	26.32	18650	-24.34	20241104	11170	26.32	20240805	18650	-24.34	20241104	11170	26.32	20240805	1.70	N	102460	500	92 억	134010	N	N	0	N	N
77	20241118	130725	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14060	-590	5	-4.03	640113000	44858	162.77	14650	14930	14050	19040	10260	14650	14269.76	0.72	-13990	15256	14952	14496	14192	13736	15105	14345	93	4390	500	10840	10	1	18586811	2613	72.85	1.03	12	0.24	193.00	13650.00	18650	20241104	-24.61	11170	20240805	25.87	18650	-24.61	20241104	11170	25.87	20240805	18650	-24.61	20241104	11170	25.87	20240805	1.70	N	102460	500	92 억	134010	N	N	0	N	N
78	20241118	120728	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14100	-550	5	-3.75	544272120	38054	138.08	14650	14930	14080	19040	10260	14650	14302.63	0.72	-12095	15256	14952	14496	14192	13736	15105	14345	93	4390	500	10840	10	1	18586811	2621	73.06	1.03	12	0.20	193.00	13650.00	18650	20241104	-24.40	11170	20240805	26.23	18650	-24.40	20241104	11170	26.23	20240805	18650	-24.40	20241104	11170	26.23	20240805	1.70	N	102460	500	92 억	134010	N	N	0	N	N
79	20241118	110727	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14280	-370	5	-2.53	340412110	23657	85.84	14650	14930	14260	19040	10260	14650	14389.49	0.72	-2050	15256	14952	14496	14192	13736	15105	14345	93	4390	500	10840	10	1	18586811	2654	73.99	1.05	12	0.13	193.00	13650.00	18650	20241104	-23.43	11170	20240805	27.84	18650	-23.43	20241104	11170	27.84	20240805	18650	-23.43	20241104	11170	27.84	20240805	1.70	N	102460	500	92 억	134010	N	N	0	N	N
80	20241118	100720	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14570	-80	5	-0.55	244501180	16983	61.62	14650	14930	14260	19040	10260	14650	14396.82	0.72	2405	15256	14952	14496	14192	13736	15105	14345	93	4390	500	10840	10	1	18586811	2708	75.49	1.07	12	0.09	193.00	13650.00	18650	20241104	-21.88	11170	20240805	30.44	18650	-21.88	20241104	11170	30.44	20240805	18650	-21.88	20241104	11170	30.44	20240805	1.70	N	102460	500	92 억	134010	N	N	0	N	N
81	20241118	090718	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14420	-230	5	-1.57	82479280	5733	20.80	14650	14650	14330	19040	10260	14650	14386.76	0.72	3131	15256	14952	14496	14192	13736	15105	14345	93	4390	500	10840	10	1	18586811	2680	74.72	1.06	12	0.03	193.00	13650.00	18650	20241104	-22.68	11170	20240805	29.10	18650	-22.68	20241104	11170	29.10	20240805	18650	-22.68	20241104	11170	29.10	20240805	1.70	N	102460	500	92 억	134010	N	N	0	N	N
82	20241115	160741	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14650	410	2	2.88	387015150	27001	90.51	14170	14800	14040	18510	9970	14240	14332.48	0.71	2216	14886	14562	14376	14052	13866	14725	14215	93	4270	500	10530	10	1	18586811	2723	75.91	1.07	12	0.15	193.00	13650.00	18650	20241104	-21.45	11170	20240805	31.15	18650	-21.45	20241104	11170	31.15	20240805	18650	-21.45	20241104	11170	31.15	20240805	1.70	N	102460	500	92 억	131655	N	N	0	N	N
83	20241115	150804	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14670	430	2	3.02	358869530	25080	84.07	14170	14800	14040	18510	9970	14240	14308.99	0.71	2120	14886	14562	14376	14052	13866	14725	14215	93	4270	500	10530	10	1	18586811	2727	76.01	1.07	12	0.13	193.00	13650.00	18650	20241104	-21.34	11170	20240805	31.33	18650	-21.34	20241104	11170	31.33	20240805	18650	-21.34	20241104	11170	31.33	20240805	1.70	N	102460	500	92 억	131655	N	N	0	N	N
84	20241115	140755	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14640	400	2	2.81	289316810	20337	68.17	14170	14640	14040	18510	9970	14240	14226.13	0.71	2520	14886	14562	14376	14052	13866	14725	14215	93	4270	500	10530	10	1	18586811	2721	75.85	1.07	12	0.11	193.00	13650.00	18650	20241104	-21.50	11170	20240805	31.07	18650	-21.50	20241104	11170	31.07	20240805	18650	-21.50	20241104	11170	31.07	20240805	1.70	N	102460	500	92 억	131655	N	N	0	N	N
85	20241115	130757	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14390	150	2	1.05	266361040	18754	62.87	14170	14460	14040	18510	9970	14240	14202.89	0.71	1888	14886	14562	14376	14052	13866	14725	14215	93	4270	500	10530	10	1	18586811	2675	74.56	1.05	12	0.10	193.00	13650.00	18650	20241104	-22.84	11170	20240805	28.83	18650	-22.84	20241104	11170	28.83	20240805	18650	-22.84	20241104	11170	28.83	20240805	1.70	N	102460	500	92 억	131655	N	N	0	N	N
86	20241115	120800	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14310	70	2	0.49	220925910	15588	52.25	14170	14390	14040	18510	9970	14240	14172.82	0.71	435	14886	14562	14376	14052	13866	14725	14215	93	4270	500	10530	10	1	18586811	2660	74.15	1.05	12	0.08	193.00	13650.00	18650	20241104	-23.27	11170	20240805	28.11	18650	-23.27	20241104	11170	28.11	20240805	18650	-23.27	20241104	11170	28.11	20240805	1.70	N	102460	500	92 억	131655	N	N	0	N	N
87	20241115	110740	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14290	50	2	0.35	199073050	14063	47.14	14170	14390	14040	18510	9970	14240	14155.80	0.71	108	14886	14562	14376	14052	13866	14725	14215	93	4270	500	10530	10	1	18586811	2656	74.04	1.05	12	0.08	193.00	13650.00	18650	20241104	-23.38	11170	20240805	27.93	18650	-23.38	20241104	11170	27.93	20240805	18650	-23.38	20241104	11170	27.93	20240805	1.70	N	102460	500	92 억	131655	N	N	0	N	N
88	20241115	100739	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14100	-140	5	-0.98	102169120	7214	24.18	14170	14390	14050	18510	9970	14240	14162.62	0.71	335	14886	14562	14376	14052	13866	14725	14215	93	4270	500	10530	10	1	18586811	2621	73.06	1.03	12	0.04	193.00	13650.00	18650	20241104	-24.40	11170	20240805	26.23	18650	-24.40	20241104	11170	26.23	20240805	18650	-24.40	20241104	11170	26.23	20240805	1.70	N	102460	500	92 억	131655	N	N	0	N	N
89	20241115	090720	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14110	-130	5	-0.91	24978820	1763	5.91	14170	14380	14050	18510	9970	14240	14168.36	0.71	132	14886	14562	14376	14052	13866	14725	14215	93	4270	500	10530	10	1	18586811	2623	73.11	1.03	12	0.01	193.00	13650.00	18650	20241104	-24.34	11170	20240805	26.32	18650	-24.34	20241104	11170	26.32	20240805	18650	-24.34	20241104	11170	26.32	20240805	1.70	N	102460	500	92 억	131655	N	N	0	N	N
90	20241114	160734	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14240	-90	5	-0.63	390637030	26999	47.51	14210	14700	14210	18620	10040	14330	14468.57	0.73	-6806	15476	14902	14606	14032	13736	14755	13885	93	4290	500	10600	10	1	18586811	2647	73.78	1.04	12	0.15	193.00	13650.00	18650	20241104	-23.65	11170	20240805	27.48	18650	-23.65	20241104	11170	27.48	20240805	18650	-23.65	20241104	11170	27.48	20240805	1.75	N	102460	500	92 억	136054	N	N	0	N	N
91	20241114	150739	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14370	40	2	0.28	357938370	24711	43.48	14210	14700	14210	18620	10040	14330	14484.98	0.73	-6849	15476	14902	14606	14032	13736	14755	13885	93	4290	500	10600	10	1	18586811	2671	74.46	1.05	12	0.13	193.00	13650.00	18650	20241104	-22.95	11170	20240805	28.65	18650	-22.95	20241104	11170	28.65	20240805	18650	-22.95	20241104	11170	28.65	20240805	1.75	N	102460	500	92 억	136054	N	N	0	N	N
92	20241114	140733	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14380	50	2	0.35	309911620	21352	37.57	14210	14700	14210	18620	10040	14330	14514.41	0.73	-5492	15476	14902	14606	14032	13736	14755	13885	93	4290	500	10600	10	1	18586811	2673	74.51	1.05	12	0.11	193.00	13650.00	18650	20241104	-22.90	11170	20240805	28.74	18650	-22.90	20241104	11170	28.74	20240805	18650	-22.90	20241104	11170	28.74	20240805	1.75	N	102460	500	92 억	136054	N	N	0	N	N
93	20241114	130734	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14350	20	2	0.14	280615910	19330	34.01	14210	14700	14210	18620	10040	14330	14517.12	0.73	-4465	15476	14902	14606	14032	13736	14755	13885	93	4290	500	10600	10	1	18586811	2667	74.35	1.05	12	0.10	193.00	13650.00	18650	20241104	-23.06	11170	20240805	28.47	18650	-23.06	20241104	11170	28.47	20240805	18650	-23.06	20241104	11170	28.47	20240805	1.75	N	102460	500	92 억	136054	N	N	0	N	N
94	20241114	120733	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14470	140	2	0.98	245551470	16890	29.72	14210	14700	14210	18620	10040	14330	14538.28	0.73	-3712	15476	14902	14606	14032	13736	14755	13885	93	4290	500	10600	10	1	18586811	2690	74.97	1.06	12	0.09	193.00	13650.00	18650	20241104	-22.41	11170	20240805	29.54	18650	-22.41	20241104	11170	29.54	20240805	18650	-22.41	20241104	11170	29.54	20240805	1.75	N	102460	500	92 억	136054	N	N	0	N	N
95	20241114	110733	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14630	300	2	2.09	128607190	8839	15.55	14210	14700	14210	18620	10040	14330	14549.97	0.73	-1213	15476	14902	14606	14032	13736	14755	13885	93	4290	500	10600	10	1	18586811	2719	75.80	1.07	12	0.05	193.00	13650.00	18650	20241104	-21.55	11170	20240805	30.98	18650	-21.55	20241104	11170	30.98	20240805	18650	-21.55	20241104	11170	30.98	20240805	1.75	N	102460	500	92 억	136054	N	N	0	N	N
96	20241114	100753	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14390	60	2	0.42	27731990	1924	3.39	14210	14490	14210	18620	10040	14330	14413.72	0.73	-748	15476	14902	14606	14032	13736	14755	13885	93	4290	500	10600	10	1	18586811	2675	74.56	1.05	12	0.01	193.00	13650.00	18650	20241104	-22.84	11170	20240805	28.83	18650	-22.84	20241104	11170	28.83	20240805	18650	-22.84	20241104	11170	28.83	20240805	1.75	N	102460	500	92 억	136054	N	N	0	N	N
97	20241114	090728	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14330	0	3	0.00	0	0	0.00	0	0	0	18620	10040	14330	0.00	0.73	0	15476	14902	14606	14032	13736	14755	13885	93	4290	500	10600	10	1	18586811	2663	74.25	1.05	12	0.00	193.00	13650.00	18650	20241104	-23.16	11170	20240805	28.29	18650	-23.16	20241104	11170	28.29	20240805	18650	-23.16	20241104	11170	28.29	20240805	1.75	N	102460	500	92 억	136054	N	N	0	N	N
98	20241112	160708	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15200	40	2	0.26	1017601540	68157	162.88	15420	15420	14740	19700	10620	15160	14927.86	0.79	12911	16053	15606	15383	14936	14713	15495	14825	93	4540	500	11210	10	1	18586811	2825	78.76	1.11	12	0.37	193.00	13650.00	18650	20241104	-18.50	11170	20240805	36.08	18650	-18.50	20241104	11170	36.08	20240805	18650	-18.50	20241104	11170	36.08	20240805	1.82	N	102460	500	92 억	147254	N	N	0	N	N
99	20241112	150712	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14850	-310	5	-2.04	910874040	61032	145.85	15420	15420	14740	19700	10620	15160	14924.53	0.79	8814	16053	15606	15383	14936	14713	15495	14825	93	4540	500	11210	10	1	18586811	2760	76.94	1.09	12	0.33	193.00	13650.00	18650	20241104	-20.38	11170	20240805	32.95	18650	-20.38	20241104	11170	32.95	20240805	18650	-20.38	20241104	11170	32.95	20240805	1.82	N	102460	500	92 억	147254	N	N	0	N	N
100	20241112	140720	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14920	-240	5	-1.58	678017110	45398	108.49	15420	15420	14740	19700	10620	15160	14934.96	0.79	-1256	16053	15606	15383	14936	14713	15495	14825	93	4540	500	11210	10	1	18586811	2773	77.31	1.09	12	0.24	193.00	13650.00	18650	20241104	-20.00	11170	20240805	33.57	18650	-20.00	20241104	11170	33.57	20240805	18650	-20.00	20241104	11170	33.57	20240805	1.82	N	102460	500	92 억	147254	N	N	0	N	N
101	20241112	130717	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14800	-360	5	-2.37	482269590	32390	77.40	15420	15420	14740	19700	10620	15160	14889.46	0.79	3502	16053	15606	15383	14936	14713	15495	14825	93	4540	500	11210	10	1	18586811	2751	76.68	1.08	12	0.17	193.00	13650.00	18650	20241104	-20.64	11170	20240805	32.50	18650	-20.64	20241104	11170	32.50	20240805	18650	-20.64	20241104	11170	32.50	20240805	1.82	N	102460	500	92 억	147254	N	N	0	N	N
102	20241112	120714	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14820	-340	5	-2.24	434920180	29190	69.76	15420	15420	14740	19700	10620	15160	14899.63	0.79	3793	16053	15606	15383	14936	14713	15495	14825	93	4540	500	11210	10	1	18586811	2755	76.79	1.09	12	0.16	193.00	13650.00	18650	20241104	-20.54	11170	20240805	32.68	18650	-20.54	20241104	11170	32.68	20240805	18650	-20.54	20241104	11170	32.68	20240805	1.82	N	102460	500	92 억	147254	N	N	0	N	N
103	20241112	110713	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14800	-360	5	-2.37	396374990	26587	63.54	15420	15420	14740	19700	10620	15160	14908.60	0.79	4051	16053	15606	15383	14936	14713	15495	14825	93	4540	500	11210	10	1	18586811	2751	76.68	1.08	12	0.14	193.00	13650.00	18650	20241104	-20.64	11170	20240805	32.50	18650	-20.64	20241104	11170	32.50	20240805	18650	-20.64	20241104	11170	32.50	20240805	1.82	N	102460	500	92 억	147254	N	N	0	N	N
104	20241112	100713	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14850	-310	5	-2.04	313253140	20981	50.14	15420	15420	14740	19700	10620	15160	14930.32	0.79	1994	16053	15606	15383	14936	14713	15495	14825	93	4540	500	11210	10	1	18586811	2760	76.94	1.09	12	0.11	193.00	13650.00	18650	20241104	-20.38	11170	20240805	32.95	18650	-20.38	20241104	11170	32.95	20240805	18650	-20.38	20241104	11170	32.95	20240805	1.82	N	102460	500	92 억	147254	N	N	0	N	N
105	20241112	090711	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15160	0	3	0.00	38434140	2504	5.98	15420	15420	15160	19700	10620	15160	15349.10	0.79	-381	16053	15606	15383	14936	14713	15495	14825	93	4540	500	11210	10	1	18586811	2818	78.55	1.11	12	0.01	193.00	13650.00	18650	20241104	-18.71	11170	20240805	35.72	18650	-18.71	20241104	11170	35.72	20240805	18650	-18.71	20241104	11170	35.72	20240805	1.82	N	102460	500	92 억	147254	N	N	0	N	N
106	20241111	160707	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15160	-670	5	-4.23	632869990	41120	130.57	15620	15830	15160	20550	11090	15830	15391.38	0.77	4549	16283	16056	15833	15606	15383	16170	15720	93	4720	500	11710	10	1	18586811	2818	78.55	1.11	12	0.22	193.00	13650.00	18650	20241104	-18.71	11170	20240805	35.72	18650	-18.71	20241104	11170	35.72	20240805	18650	-18.71	20241104	11170	35.72	20240805	1.80	N	102460	500	92 억	142747	N	N	5	N	N
107	20241111	150728	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15240	-590	5	-3.73	520604460	33738	107.13	15620	15830	15240	20550	11090	15830	15430.80	0.77	167	16283	16056	15833	15606	15383	16170	15720	93	4720	500	11710	10	1	18586811	2833	78.96	1.12	12	0.18	193.00	13650.00	18650	20241104	-18.28	11170	20240805	36.44	18650	-18.28	20241104	11170	36.44	20240805	18650	-18.28	20241104	11170	36.44	20240805	1.80	N	102460	500	92 억	142747	N	N	5	N	N
108	20241111	140718	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15270	-560	5	-3.54	470500340	30464	96.74	15620	15830	15270	20550	11090	15830	15444.47	0.77	-385	16283	16056	15833	15606	15383	16170	15720	93	4720	500	11710	10	1	18586811	2838	79.12	1.12	12	0.16	193.00	13650.00	18650	20241104	-18.12	11170	20240805	36.71	18650	-18.12	20241104	11170	36.71	20240805	18650	-18.12	20241104	11170	36.71	20240805	1.80	N	102460	500	92 억	142747	N	N	5	N	N
109	20241111	130715	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15370	-460	5	-2.91	314481380	20277	64.39	15620	15830	15370	20550	11090	15830	15509.27	0.77	-2635	16283	16056	15833	15606	15383	16170	15720	93	4720	500	11710	10	1	18586811	2857	79.64	1.13	12	0.11	193.00	13650.00	18650	20241104	-17.59	11170	20240805	37.60	18650	-17.59	20241104	11170	37.60	20240805	18650	-17.59	20241104	11170	37.60	20240805	1.80	N	102460	500	92 억	142747	N	N	5	N	N
110	20241111	120714	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15510	-320	5	-2.02	163841520	10530	33.44	15620	15830	15490	20550	11090	15830	15559.50	0.77	-151	16283	16056	15833	15606	15383	16170	15720	93	4720	500	11710	10	1	18586811	2883	80.36	1.14	12	0.06	193.00	13650.00	18650	20241104	-16.84	11170	20240805	38.85	18650	-16.84	20241104	11170	38.85	20240805	18650	-16.84	20241104	11170	38.85	20240805	1.80	N	102460	500	92 억	142747	N	N	5	N	N
111	20241111	110709	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15550	-280	5	-1.77	132762760	8528	27.08	15620	15830	15490	20550	11090	15830	15567.87	0.77	1040	16283	16056	15833	15606	15383	16170	15720	93	4720	500	11710	10	1	18586811	2890	80.57	1.14	12	0.05	193.00	13650.00	18650	20241104	-16.62	11170	20240805	39.21	18650	-16.62	20241104	11170	39.21	20240805	18650	-16.62	20241104	11170	39.21	20240805	1.80	N	102460	500	92 억	142747	N	N	5	N	N
112	20241111	100707	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15490	-340	5	-2.15	92752470	5956	18.91	15620	15830	15490	20550	11090	15830	15572.95	0.77	206	16283	16056	15833	15606	15383	16170	15720	93	4720	500	11710	10	1	18586811	2879	80.26	1.13	12	0.03	193.00	13650.00	18650	20241104	-16.94	11170	20240805	38.68	18650	-16.94	20241104	11170	38.68	20240805	18650	-16.94	20241104	11170	38.68	20240805	1.80	N	102460	500	92 억	142747	N	N	5	N	N
113	20241111	090705	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15790	-40	5	-0.25	16878330	1080	3.43	15620	15830	15600	20550	11090	15830	15628.08	0.77	274	16283	16056	15833	15606	15383	16170	15720	93	4720	500	11710	10	1	18586811	2935	81.81	1.16	12	0.01	193.00	13650.00	18650	20241104	-15.34	11170	20240805	41.36	18650	-15.34	20241104	11170	41.36	20240805	18650	-15.34	20241104	11170	41.36	20240805	1.80	N	102460	500	92 억	142747	N	N	5	N	N
114	20241108	160702	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15830	0	3	0.00	495666330	31396	58.45	15800	16060	15610	20550	11090	15830	15787.56	0.76	1214	16736	16282	15896	15442	15056	16090	15250	93	4720	500	11710	10	1	18586811	2942	82.02	1.16	12	0.17	193.00	13650.00	18650	20241104	-15.12	11170	20240805	41.72	18650	-15.12	20241104	11170	41.72	20240805	18650	-15.12	20241104	11170	41.72	20240805	1.77	N	102460	500	92 억	141376	N	N	5	N	N
115	20241108	150708	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15840	10	2	0.06	482174370	30544	56.86	15800	16060	15610	20550	11090	15830	15786.22	0.76	1177	16736	16282	15896	15442	15056	16090	15250	93	4720	500	11710	10	1	18586811	2944	82.07	1.16	12	0.16	193.00	13650.00	18650	20241104	-15.07	11170	20240805	41.81	18650	-15.07	20241104	11170	41.81	20240805	18650	-15.07	20241104	11170	41.81	20240805	1.77	N	102460	500	92 억	141376	N	N	4	N	N
116	20241108	140705	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15640	-190	5	-1.20	448329640	28397	52.87	15800	16060	15610	20550	11090	15830	15787.92	0.76	1104	16736	16282	15896	15442	15056	16090	15250	93	4720	500	11710	10	1	18586811	2907	81.04	1.15	12	0.15	193.00	13650.00	18650	20241104	-16.14	11170	20240805	40.02	18650	-16.14	20241104	11170	40.02	20240805	18650	-16.14	20241104	11170	40.02	20240805	1.77	N	102460	500	92 억	141376	N	N	4	N	N
117	20241108	130709	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15700	-130	5	-0.82	342512010	21635	40.28	15800	16060	15680	20550	11090	15830	15831.38	0.76	97	16736	16282	15896	15442	15056	16090	15250	93	4720	500	11710	10	1	18586811	2918	81.35	1.15	12	0.12	193.00	13650.00	18650	20241104	-15.82	11170	20240805	40.56	18650	-15.82	20241104	11170	40.56	20240805	18650	-15.82	20241104	11170	40.56	20240805	1.77	N	102460	500	92 억	141376	N	N	4	N	N
118	20241108	120708	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15750	-80	5	-0.51	271409150	17110	31.85	15800	16060	15710	20550	11090	15830	15862.60	0.76	-1644	16736	16282	15896	15442	15056	16090	15250	93	4720	500	11710	10	1	18586811	2927	81.61	1.15	12	0.09	193.00	13650.00	18650	20241104	-15.55	11170	20240805	41.00	18650	-15.55	20241104	11170	41.00	20240805	18650	-15.55	20241104	11170	41.00	20240805	1.77	N	102460	500	92 억	141376	N	N	4	N	N
119	20241108	110706	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15820	-10	5	-0.06	190461330	11983	22.31	15800	16060	15710	20550	11090	15830	15894.29	0.76	-527	16736	16282	15896	15442	15056	16090	15250	93	4720	500	11710	10	1	18586811	2940	81.97	1.16	12	0.06	193.00	13650.00	18650	20241104	-15.17	11170	20240805	41.63	18650	-15.17	20241104	11170	41.63	20240805	18650	-15.17	20241104	11170	41.63	20240805	1.77	N	102460	500	92 억	141376	N	N	4	N	N
120	20241108	100717	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15850	20	2	0.13	87589550	5508	10.25	15800	16060	15710	20550	11090	15830	15902.24	0.76	-440	16736	16282	15896	15442	15056	16090	15250	93	4720	500	11710	10	1	18586811	2946	82.12	1.16	12	0.03	193.00	13650.00	18650	20241104	-15.01	11170	20240805	41.90	18650	-15.01	20241104	11170	41.90	20240805	18650	-15.01	20241104	11170	41.90	20240805	1.77	N	102460	500	92 억	141376	N	N	4	N	N
121	20241108	090700	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16040	210	2	1.33	32205730	2033	3.78	15800	16050	15710	20550	11090	15830	15841.48	0.76	463	16736	16282	15896	15442	15056	16090	15250	93	4720	500	11710	10	1	18586811	2981	83.11	1.18	12	0.01	193.00	13650.00	18650	20241104	-13.99	11170	20240805	43.60	18650	-13.99	20241104	11170	43.60	20240805	18650	-13.99	20241104	11170	43.60	20240805	1.77	N	102460	500	92 억	141376	N	N	4	N	N
122	20241107	160702	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15830	-470	5	-2.88	849026180	53452	80.24	16320	16350	15510	21150	11410	16300	15883.75	0.82	-12495	17333	16816	16473	15956	15613	16645	15785	93	4850	500	12060	10	1	18586811	2942	82.02	1.16	12	0.29	193.00	13650.00	18650	20241104	-15.12	11170	20240805	41.72	18650	-15.12	20241104	11170	41.72	20240805	18650	-15.12	20241104	11170	41.72	20240805	1.79	N	102460	500	92 억	153181	N	N	4	N	N
123	20241107	150704	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15880	-420	5	-2.58	818270180	51512	77.33	16320	16350	15510	21150	11410	16300	15884.88	0.82	-11802	17333	16816	16473	15956	15613	16645	15785	93	4850	500	12060	10	1	18586811	2952	82.28	1.16	12	0.28	193.00	13650.00	18650	20241104	-14.85	11170	20240805	42.17	18650	-14.85	20241104	11170	42.17	20240805	18650	-14.85	20241104	11170	42.17	20240805	1.79	N	102460	500	92 억	153181	N	N	6	N	N
124	20241107	140707	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15920	-380	5	-2.33	791367350	49812	74.78	16320	16350	15510	21150	11410	16300	15886.92	0.82	-11242	17333	16816	16473	15956	15613	16645	15785	93	4850	500	12060	10	1	18586811	2959	82.49	1.17	12	0.27	193.00	13650.00	18650	20241104	-14.64	11170	20240805	42.52	18650	-14.64	20241104	11170	42.52	20240805	18650	-14.64	20241104	11170	42.52	20240805	1.79	N	102460	500	92 억	153181	N	N	6	N	N
125	20241107	130708	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15910	-390	5	-2.39	716803600	45105	67.71	16320	16350	15510	21150	11410	16300	15891.71	0.82	-10438	17333	16816	16473	15956	15613	16645	15785	93	4850	500	12060	10	1	18586811	2957	82.44	1.17	12	0.24	193.00	13650.00	18650	20241104	-14.69	11170	20240805	42.44	18650	-14.69	20241104	11170	42.44	20240805	18650	-14.69	20241104	11170	42.44	20240805	1.79	N	102460	500	92 억	153181	N	N	6	N	N
126	20241107	120704	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15800	-500	5	-3.07	695144490	43740	65.66	16320	16350	15510	21150	11410	16300	15892.46	0.82	-10089	17333	16816	16473	15956	15613	16645	15785	93	4850	500	12060	10	1	18586811	2937	81.87	1.16	12	0.24	193.00	13650.00	18650	20241104	-15.28	11170	20240805	41.45	18650	-15.28	20241104	11170	41.45	20240805	18650	-15.28	20241104	11170	41.45	20240805	1.79	N	102460	500	92 억	153181	N	N	6	N	N
127	20241107	110703	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15740	-560	5	-3.44	649355150	40837	61.30	16320	16350	15510	21150	11410	16300	15900.95	0.82	-11019	17333	16816	16473	15956	15613	16645	15785	93	4850	500	12060	10	1	18586811	2926	81.55	1.15	12	0.22	193.00	13650.00	18650	20241104	-15.60	11170	20240805	40.91	18650	-15.60	20241104	11170	40.91	20240805	18650	-15.60	20241104	11170	40.91	20240805	1.79	N	102460	500	92 억	153181	N	N	6	N	N
128	20241107	100704	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15800	-500	5	-3.07	469877180	29397	44.13	16320	16350	15730	21150	11410	16300	15983.63	0.82	-8882	17333	16816	16473	15956	15613	16645	15785	93	4850	500	12060	10	1	18586811	2937	81.87	1.16	12	0.16	193.00	13650.00	18650	20241104	-15.28	11170	20240805	41.45	18650	-15.28	20241104	11170	41.45	20240805	18650	-15.28	20241104	11170	41.45	20240805	1.79	N	102460	500	92 억	153181	N	N	6	N	N
129	20241107	090703	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16140	-160	5	-0.98	55240110	3398	5.10	16320	16350	16140	21150	11410	16300	16256.40	0.82	-1594	17333	16816	16473	15956	15613	16645	15785	93	4850	500	12060	10	1	18586811	3000	83.63	1.18	12	0.02	193.00	13650.00	18650	20241104	-13.46	11170	20240805	44.49	18650	-13.46	20241104	11170	44.49	20240805	18650	-13.46	20241104	11170	44.49	20240805	1.79	N	102460	500	92 억	153181	N	N	6	N	N
130	20241106	160707	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16300	-130	5	-0.79	1082402140	65921	64.25	16430	16990	16130	21350	11510	16430	16419.96	0.83	1074	17250	16840	16570	16160	15890	16705	16025	93	4920	500	12150	10	1	18586811	3030	84.46	1.19	12	0.35	193.00	13650.00	18650	20241104	-12.60	11170	20240805	45.93	18650	-12.60	20241104	11170	45.93	20240805	18650	-12.60	20241104	11170	45.93	20240805	1.85	N	102460	500	92 억	153534	N	N	6	N	N
131	20241106	150729	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16190	-240	5	-1.46	988505770	60119	58.60	16430	16990	16130	21350	11510	16430	16442.49	0.83	579	17250	16840	16570	16160	15890	16705	16025	93	4920	500	12150	10	1	18586811	3009	83.89	1.19	12	0.32	193.00	13650.00	18650	20241104	-13.19	11170	20240805	44.94	18650	-13.19	20241104	11170	44.94	20240805	18650	-13.19	20241104	11170	44.94	20240805	1.85	N	102460	500	92 억	153534	N	N	2	N	N
132	20241106	140722	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16230	-200	5	-1.22	880403840	53467	52.11	16430	16990	16130	21350	11510	16430	16466.30	0.83	-2144	17250	16840	16570	16160	15890	16705	16025	93	4920	500	12150	10	1	18586811	3017	84.09	1.19	12	0.29	193.00	13650.00	18650	20241104	-12.98	11170	20240805	45.30	18650	-12.98	20241104	11170	45.30	20240805	18650	-12.98	20241104	11170	45.30	20240805	1.85	N	102460	500	92 억	153534	N	N	2	N	N
133	20241106	130731	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16150	-280	5	-1.70	808284670	49015	47.77	16430	16990	16130	21350	11510	16430	16490.56	0.83	-3297	17250	16840	16570	16160	15890	16705	16025	93	4920	500	12150	10	1	18586811	3002	83.68	1.18	12	0.26	193.00	13650.00	18650	20241104	-13.40	11170	20240805	44.58	18650	-13.40	20241104	11170	44.58	20240805	18650	-13.40	20241104	11170	44.58	20240805	1.85	N	102460	500	92 억	153534	N	N	2	N	N
134	20241106	120706	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16150	-280	5	-1.70	716799050	43355	42.26	16430	16990	16140	21350	11510	16430	16533.25	0.83	-3036	17250	16840	16570	16160	15890	16705	16025	93	4920	500	12150	10	1	18586811	3002	83.68	1.18	12	0.23	193.00	13650.00	18650	20241104	-13.40	11170	20240805	44.58	18650	-13.40	20241104	11170	44.58	20240805	18650	-13.40	20241104	11170	44.58	20240805	1.85	N	102460	500	92 억	153534	N	N	2	N	N
135	20241106	110711	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16410	-20	5	-0.12	531939310	31993	31.18	16430	16990	16390	21350	11510	16430	16626.74	0.83	-1322	17250	16840	16570	16160	15890	16705	16025	93	4920	500	12150	10	1	18586811	3050	85.03	1.20	12	0.17	193.00	13650.00	18650	20241104	-12.01	11170	20240805	46.91	18650	-12.01	20241104	11170	46.91	20240805	18650	-12.01	20241104	11170	46.91	20240805	1.85	N	102460	500	92 억	153534	N	N	2	N	N
136	20241106	100715	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16570	140	2	0.85	348347530	20843	20.32	16430	16990	16430	21350	11510	16430	16712.93	0.83	2657	17250	16840	16570	16160	15890	16705	16025	93	4920	500	12150	10	1	18586811	3080	85.85	1.21	12	0.11	193.00	13650.00	18650	20241104	-11.15	11170	20240805	48.34	18650	-11.15	20241104	11170	48.34	20240805	18650	-11.15	20241104	11170	48.34	20240805	1.85	N	102460	500	92 억	153534	N	N	2	N	N
137	20241106	090709	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16710	280	2	1.70	76939060	4638	4.52	16430	16760	16430	21350	11510	16430	16588.84	0.83	801	17250	16840	16570	16160	15890	16705	16025	93	4920	500	12150	10	1	18586811	3106	86.58	1.22	12	0.02	193.00	13650.00	18650	20241104	-10.40	11170	20240805	49.60	18650	-10.40	20241104	11170	49.60	20240805	18650	-10.40	20241104	11170	49.60	20240805	1.85	N	102460	500	92 억	153534	N	N	2	N	N
138	20241105	160650	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16430	-130	5	-0.79	1690083280	102243	7.24	16560	16980	16300	21500	11600	16560	16530.16	0.80	7121	20086	18322	16886	15122	13686	19205	16005	93	4940	500	12250	10	1	18586811	3054	85.13	1.20	12	0.55	193.00	13650.00	18650	20241104	-11.90	11170	20240805	47.09	18650	-11.90	20241104	11170	47.09	20240805	18650	-11.90	20241104	11170	47.09	20240805	1.85	N	102460	500	92 억	148078	N	N	2	N	N
139	20241105	150703	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16560	0	3	0.00	1603467590	96990	6.87	16560	16980	16300	21500	11600	16560	16532.26	0.80	7563	20086	18322	16886	15122	13686	19205	16005	93	4940	500	12250	10	1	18586811	3078	85.80	1.21	12	0.52	193.00	13650.00	18650	20241104	-11.21	11170	20240805	48.25	18650	-11.21	20241104	11170	48.25	20240805	18650	-11.21	20241104	11170	48.25	20240805	1.85	N	102460	500	92 억	148078	N	N	1	N	N
140	20241105	140659	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16450	-110	5	-0.66	1529593910	92512	6.55	16560	16980	16300	21500	11600	16560	16533.97	0.80	6718	20086	18322	16886	15122	13686	19205	16005	93	4940	500	12250	10	1	18586811	3058	85.23	1.21	12	0.50	193.00	13650.00	18650	20241104	-11.80	11170	20240805	47.27	18650	-11.80	20241104	11170	47.27	20240805	18650	-11.80	20241104	11170	47.27	20240805	1.85	N	102460	500	92 억	148078	N	N	1	N	N
141	20241105	130703	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16600	40	2	0.24	1391385260	84144	5.96	16560	16980	16300	21500	11600	16560	16535.72	0.80	7460	20086	18322	16886	15122	13686	19205	16005	93	4940	500	12250	10	1	18586811	3085	86.01	1.22	12	0.45	193.00	13650.00	18650	20241104	-10.99	11170	20240805	48.61	18650	-10.99	20241104	11170	48.61	20240805	18650	-10.99	20241104	11170	48.61	20240805	1.85	N	102460	500	92 억	148078	N	N	1	N	N
142	20241105	120658	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16570	10	2	0.06	1343119160	81232	5.75	16560	16980	16300	21500	11600	16560	16534.32	0.80	6537	20086	18322	16886	15122	13686	19205	16005	93	4940	500	12250	10	1	18586811	3080	85.85	1.21	12	0.44	193.00	13650.00	18650	20241104	-11.15	11170	20240805	48.34	18650	-11.15	20241104	11170	48.34	20240805	18650	-11.15	20241104	11170	48.34	20240805	1.85	N	102460	500	92 억	148078	N	N	1	N	N
143	20241105	110648	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16650	90	2	0.54	1243973400	75251	5.33	16560	16980	16300	21500	11600	16560	16530.94	0.80	7039	20086	18322	16886	15122	13686	19205	16005	93	4940	500	12250	10	1	18586811	3095	86.27	1.22	12	0.40	193.00	13650.00	18650	20241104	-10.72	11170	20240805	49.06	18650	-10.72	20241104	11170	49.06	20240805	18650	-10.72	20241104	11170	49.06	20240805	1.85	N	102460	500	92 억	148078	N	N	1	N	N
144	20241105	100656	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16410	-150	5	-0.91	1058600660	64076	4.54	16560	16980	16300	21500	11600	16560	16520.93	0.80	8684	20086	18322	16886	15122	13686	19205	16005	93	4940	500	12250	10	1	18586811	3050	85.03	1.20	12	0.34	193.00	13650.00	18650	20241104	-12.01	11170	20240805	46.91	18650	-12.01	20241104	11170	46.91	20240805	18650	-12.01	20241104	11170	46.91	20240805	1.85	N	102460	500	92 억	148078	N	N	1	N	N
145	20241105	090654	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16850	290	2	1.75	377723750	22659	1.60	16560	16980	16390	21500	11600	16560	16670.59	0.80	1866	20086	18322	16886	15122	13686	19205	16005	93	4940	500	12250	10	1	18586811	3132	87.31	1.23	12	0.12	193.00	13650.00	18650	20241104	-9.65	11170	20240805	50.85	18650	-9.65	20241104	11170	50.85	20240805	18650	-9.65	20241104	11170	50.85	20240805	1.85	N	102460	500	92 억	148078	N	N	1	N	N
146	20241104	160651	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	16560	930	2	5.95	24594487270	1405084	3951.42	15620	18650	15450	20300	10950	15630	17504.62	0.79	869	16730	16180	15840	15290	14950	16010	15120	93	4670	500	11560	10	1	18586811	3078	85.80	1.21	12	7.56	193.00	13650.00	18650	20241104	-11.21	11170	20240805	48.25	18650	-11.21	20241104	11170	48.25	20240805	18650	-11.21	20241104	11170	48.25	20240805	1.87	N	102460	500	92 억	147084	N	N	1	N	N
147	20241104	150701	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	17000	1370	2	8.77	23803794800	1357664	3818.06	15620	18650	15450	20300	10950	15630	17532.91	0.79	-10257	16730	16180	15840	15290	14950	16010	15120	93	4670	500	11560	10	1	18586811	3160	88.08	1.25	12	7.30	193.00	13650.00	18650	20241104	-8.85	11170	20240805	52.19	18650	-8.85	20241104	11170	52.19	20240805	18650	-8.85	20241104	11170	52.19	20240805	1.87	N	102460	500	92 억	147084	N	N	0	N	N
148	20241104	140652	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	17750	2120	2	13.56	17498652820	996176	2801.47	15620	18650	15450	20300	10950	15630	17565.82	0.79	-8726	16730	16180	15840	15290	14950	16010	15120	93	4670	500	11560	10	1	18586811	3299	91.97	1.30	12	5.36	193.00	13650.00	18650	20241104	-4.83	11170	20240805	58.91	18650	-4.83	20241104	11170	58.91	20240805	18650	-4.83	20241104	11170	58.91	20240805	1.87	N	102460	500	92 억	147084	N	N	0	N	N
149	20241104	130643	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15590	-40	5	-0.26	172934430	11080	31.16	15620	15830	15450	20300	10950	15630	15607.80	0.79	-381	16730	16180	15840	15290	14950	16010	15120	93	4670	500	11560	10	1	18586811	2898	80.78	1.14	12	0.06	193.00	13650.00	17530	20241023	-11.07	11170	20240805	39.57	17530	-11.07	20241023	11170	39.57	20240805	17530	-11.07	20241023	11170	39.57	20240805	1.87	N	102460	500	92 억	147084	N	N	0	N	N
150	20241104	120641	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15690	60	2	0.38	148082190	9488	26.68	15620	15830	15450	20300	10950	15630	15607.31	0.79	276	16730	16180	15840	15290	14950	16010	15120	93	4670	500	11560	10	1	18586811	2916	81.30	1.15	12	0.05	193.00	13650.00	17530	20241023	-10.50	11170	20240805	40.47	17530	-10.50	20241023	11170	40.47	20240805	17530	-10.50	20241023	11170	40.47	20240805	1.87	N	102460	500	92 억	147084	N	N	0	N	N
151	20241104	110637	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15770	140	2	0.90	140749070	9021	25.37	15620	15830	15450	20300	10950	15630	15602.38	0.79	638	16730	16180	15840	15290	14950	16010	15120	93	4670	500	11560	10	1	18586811	2931	81.71	1.16	12	0.05	193.00	13650.00	17530	20241023	-10.04	11170	20240805	41.18	17530	-10.04	20241023	11170	41.18	20240805	17530	-10.04	20241023	11170	41.18	20240805	1.87	N	102460	500	92 억	147084	N	N	0	N	N
152	20241104	100630	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15730	100	2	0.64	128764240	8259	23.23	15620	15830	15450	20300	10950	15630	15590.78	0.79	434	16730	16180	15840	15290	14950	16010	15120	93	4670	500	11560	10	1	18586811	2924	81.50	1.15	12	0.04	193.00	13650.00	17530	20241023	-10.27	11170	20240805	40.82	17530	-10.27	20241023	11170	40.82	20240805	17530	-10.27	20241023	11170	40.82	20240805	1.87	N	102460	500	92 억	147084	N	N	0	N	N
153	20241104	090639	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15690	60	2	0.38	13109620	841	2.37	15620	15690	15540	20300	10950	15630	15588.13	0.79	693	16730	16180	15840	15290	14950	16010	15120	93	4670	500	11560	10	1	18586811	2916	81.30	1.15	12	0.00	193.00	13650.00	17530	20241023	-10.50	11170	20240805	40.47	17530	-10.50	20241023	11170	40.47	20240805	17530	-10.50	20241023	11170	40.47	20240805	1.87	N	102460	500	92 억	147084	N	N	0	N	N
154	20241101	160617	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15630	-650	5	-3.99	556200580	35346	149.55	16390	16390	15500	21150	11400	16280	15735.89	0.87	-13585	16573	16426	16303	16156	16033	16365	16095	93	4870	500	12040	10	1	18586811	2905	80.98	1.15	12	0.19	193.00	13650.00	17530	20241023	-10.84	11170	20240805	39.93	17530	-10.84	20241023	11170	39.93	20240805	17530	-10.84	20241023	11170	39.93	20240805	1.85	N	102460	500	92 억	162098	N	N	0	N	N
155	20241101	150630	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15520	-760	5	-4.67	512097660	32512	137.56	16390	16390	15510	21150	11400	16280	15751.04	0.87	-12632	16573	16426	16303	16156	16033	16365	16095	93	4870	500	12040	10	1	18586811	2885	80.41	1.14	12	0.17	193.00	13650.00	17530	20241023	-11.47	11170	20240805	38.94	17530	-11.47	20241023	11170	38.94	20240805	17530	-11.47	20241023	11170	38.94	20240805	1.85	N	102460	500	92 억	162098	N	N	0	N	N
156	20241101	140613	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15680	-600	5	-3.69	444977270	28200	119.31	16390	16390	15610	21150	11400	16280	15779.34	0.87	-10789	16573	16426	16303	16156	16033	16365	16095	93	4870	500	12040	10	1	18586811	2914	81.24	1.15	12	0.15	193.00	13650.00	17530	20241023	-10.55	11170	20240805	40.38	17530	-10.55	20241023	11170	40.38	20240805	17530	-10.55	20241023	11170	40.38	20240805	1.85	N	102460	500	92 억	162098	N	N	0	N	N
157	20241101	130727	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15680	-600	5	-3.69	351252960	22212	93.98	16390	16390	15650	21150	11400	16280	15813.66	0.87	-9462	16573	16426	16303	16156	16033	16365	16095	93	4870	500	12040	10	1	18586811	2914	81.24	1.15	12	0.12	193.00	13650.00	17530	20241023	-10.55	11170	20240805	40.38	17530	-10.55	20241023	11170	40.38	20240805	17530	-10.55	20241023	11170	40.38	20240805	1.85	N	102460	500	92 억	162098	N	N	0	N	N
158	20241101	120728	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15710	-570	5	-3.50	290631960	18353	77.65	16390	16390	15650	21150	11400	16280	15835.67	0.87	-6847	16573	16426	16303	16156	16033	16365	16095	93	4870	500	12040	10	1	18586811	2920	81.40	1.15	12	0.10	193.00	13650.00	17530	20241023	-10.38	11170	20240805	40.64	17530	-10.38	20241023	11170	40.64	20240805	17530	-10.38	20241023	11170	40.64	20240805	1.85	N	102460	500	92 억	162098	N	N	0	N	N
159	20241101	110725	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15700	-580	5	-3.56	276788020	17472	73.92	16390	16390	15650	21150	11400	16280	15841.81	0.87	-6827	16573	16426	16303	16156	16033	16365	16095	93	4870	500	12040	10	1	18586811	2918	81.35	1.15	12	0.09	193.00	13650.00	17530	20241023	-10.44	11170	20240805	40.56	17530	-10.44	20241023	11170	40.56	20240805	17530	-10.44	20241023	11170	40.56	20240805	1.85	N	102460	500	92 억	162098	N	N	0	N	N
160	20241101	100727	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15700	-580	5	-3.56	220454470	13889	58.76	16390	16390	15650	21150	11400	16280	15872.59	0.87	-5915	16573	16426	16303	16156	16033	16365	16095	93	4870	500	12040	10	1	18586811	2918	81.35	1.15	12	0.07	193.00	13650.00	17530	20241023	-10.44	11170	20240805	40.56	17530	-10.44	20241023	11170	40.56	20240805	17530	-10.44	20241023	11170	40.56	20240805	1.85	N	102460	500	92 억	162098	N	N	0	N	N
161	20241101	090724	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16050	-230	5	-1.41	15149390	941	3.98	16390	16390	16010	21150	11400	16280	16099.25	0.87	-564	16573	16426	16303	16156	16033	16365	16095	93	4870	500	12040	10	1	18586811	2983	83.16	1.18	12	0.01	193.00	13650.00	17530	20241023	-8.44	11170	20240805	43.69	17530	-8.44	20241023	11170	43.69	20240805	17530	-8.44	20241023	11170	43.69	20240805	1.85	N	102460	500	92 억	162098	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History