KissMeData/003000/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4700	-160	5	-3.29	1326104210	277409	43.26	4835	4850	4700	6310	3405	4860	4780.88	4.15	10528	4983	4921	4838	4776	4693	4952	4807	364	1450	500	3490	5	1	68454671	3217	-10.66	1.21	12	0.41	-441.00	3899.00	9000	20240116	-47.78	4255	20241115	10.46	9000	-47.78	20240116	4255	10.46	20241115	9000	-47.78	20240116	4255	10.46	20241115	1.58	N	003000	500	364 억	2840320	N	N	299	N	N
3	20241129	150145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4760	-100	5	-2.06	1132294205	236328	36.86	4835	4850	4755	6310	3405	4860	4791.20	4.15	807	4983	4921	4838	4776	4693	4952	4807	364	1450	500	3490	5	1	68454671	3258	-10.79	1.22	12	0.35	-441.00	3899.00	9000	20240116	-47.11	4255	20241115	11.87	9000	-47.11	20240116	4255	11.87	20241115	9000	-47.11	20240116	4255	11.87	20241115	1.58	N	003000	500	364 억	2840320	N	N	171	N	N
4	20241129	140143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4815	-45	5	-0.93	797433935	166148	25.91	4835	4850	4755	6310	3405	4860	4799.54	4.15	-2126	4983	4921	4838	4776	4693	4952	4807	364	1450	500	3490	5	1	68454671	3296	-10.92	1.23	12	0.24	-441.00	3899.00	9000	20240116	-46.50	4255	20241115	13.16	9000	-46.50	20240116	4255	13.16	20241115	9000	-46.50	20240116	4255	13.16	20241115	1.58	N	003000	500	364 억	2840320	N	N	171	N	N
5	20241129	130144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4810	-50	5	-1.03	729287795	151995	23.70	4835	4850	4755	6310	3405	4860	4798.10	4.15	-2100	4983	4921	4838	4776	4693	4952	4807	364	1450	500	3490	5	1	68454671	3293	-10.91	1.23	12	0.22	-441.00	3899.00	9000	20240116	-46.56	4255	20241115	13.04	9000	-46.56	20240116	4255	13.04	20241115	9000	-46.56	20240116	4255	13.04	20241115	1.58	N	003000	500	364 억	2840320	N	N	171	N	N
6	20241129	120145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4800	-60	5	-1.23	690207460	143860	22.43	4835	4850	4755	6310	3405	4860	4797.77	4.15	-2382	4983	4921	4838	4776	4693	4952	4807	364	1450	500	3490	5	1	68454671	3286	-10.88	1.23	12	0.21	-441.00	3899.00	9000	20240116	-46.67	4255	20241115	12.81	9000	-46.67	20240116	4255	12.81	20241115	9000	-46.67	20240116	4255	12.81	20241115	1.58	N	003000	500	364 억	2840320	N	N	171	N	N
7	20241129	110144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4800	-60	5	-1.23	647828170	135035	21.06	4835	4850	4755	6310	3405	4860	4797.48	4.15	-2345	4983	4921	4838	4776	4693	4952	4807	364	1450	500	3490	5	1	68454671	3286	-10.88	1.23	12	0.20	-441.00	3899.00	9000	20240116	-46.67	4255	20241115	12.81	9000	-46.67	20240116	4255	12.81	20241115	9000	-46.67	20240116	4255	12.81	20241115	1.58	N	003000	500	364 억	2840320	N	N	171	N	N
8	20241129	100145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4775	-85	5	-1.75	539196590	112436	17.53	4835	4850	4755	6310	3405	4860	4795.59	4.15	-2975	4983	4921	4838	4776	4693	4952	4807	364	1450	500	3490	5	1	68454671	3269	-10.83	1.22	12	0.16	-441.00	3899.00	9000	20240116	-46.94	4255	20241115	12.22	9000	-46.94	20240116	4255	12.22	20241115	9000	-46.94	20240116	4255	12.22	20241115	1.58	N	003000	500	364 억	2840320	N	N	171	N	N
9	20241129	090145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4830	-30	5	-0.62	28423385	5889	0.92	4835	4835	4820	6310	3405	4860	4826.52	4.15	-998	4983	4921	4838	4776	4693	4952	4807	364	1450	500	3490	5	1	68454671	3306	-10.95	1.24	12	0.01	-441.00	3899.00	9000	20240116	-46.33	4255	20241115	13.51	9000	-46.33	20240116	4255	13.51	20241115	9000	-46.33	20240116	4255	13.51	20241115	1.58	N	003000	500	364 억	2840320	N	N	171	N	N
10	20241128	160143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4860	0	3	0.00	3078340075	636860	10.21	4765	4900	4755	6310	3405	4860	4833.60	4.07	41202	6093	5476	5083	4466	4073	5785	4775	364	1450	500	3490	5	1	68454671	3327	-11.02	1.25	12	0.93	-441.00	3899.00	9000	20240116	-46.00	4255	20241115	14.22	9000	-46.00	20240116	4255	14.22	20241115	9000	-46.00	20240116	4255	14.22	20241115	1.60	N	003000	500	364 억	2786125	N	N	171	N	N
11	20241128	150146	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4870	10	2	0.21	2919421115	604156	9.68	4765	4900	4755	6310	3405	4860	4832.22	4.07	39013	6093	5476	5083	4466	4073	5785	4775	364	1450	500	3490	5	1	68454671	3334	-11.04	1.25	12	0.88	-441.00	3899.00	9000	20240116	-45.89	4255	20241115	14.45	9000	-45.89	20240116	4255	14.45	20241115	9000	-45.89	20240116	4255	14.45	20241115	1.60	N	003000	500	364 억	2786125	N	N	74	N	N
12	20241128	140145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4820	-40	5	-0.82	2311449700	479341	7.68	4765	4880	4755	6310	3405	4860	4822.13	4.07	74557	6093	5476	5083	4466	4073	5785	4775	364	1450	500	3490	5	1	68454671	3300	-10.93	1.24	12	0.70	-441.00	3899.00	9000	20240116	-46.44	4255	20241115	13.28	9000	-46.44	20240116	4255	13.28	20241115	9000	-46.44	20240116	4255	13.28	20241115	1.60	N	003000	500	364 억	2786125	N	N	74	N	N
13	20241128	130144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4830	-30	5	-0.62	2090920075	433697	6.95	4765	4880	4755	6310	3405	4860	4821.14	4.07	82541	6093	5476	5083	4466	4073	5785	4775	364	1450	500	3490	5	1	68454671	3306	-10.95	1.24	12	0.63	-441.00	3899.00	9000	20240116	-46.33	4255	20241115	13.51	9000	-46.33	20240116	4255	13.51	20241115	9000	-46.33	20240116	4255	13.51	20241115	1.60	N	003000	500	364 억	2786125	N	N	74	N	N
14	20241128	120145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4850	-10	5	-0.21	1755497830	364136	5.84	4765	4880	4755	6310	3405	4860	4820.98	4.07	75787	6093	5476	5083	4466	4073	5785	4775	364	1450	500	3490	5	1	68454671	3320	-11.00	1.24	12	0.53	-441.00	3899.00	9000	20240116	-46.11	4255	20241115	13.98	9000	-46.11	20240116	4255	13.98	20241115	9000	-46.11	20240116	4255	13.98	20241115	1.60	N	003000	500	364 억	2786125	N	N	74	N	N
15	20241128	110145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4840	-20	5	-0.41	1614021305	334871	5.37	4765	4880	4755	6310	3405	4860	4819.81	4.07	67428	6093	5476	5083	4466	4073	5785	4775	364	1450	500	3490	5	1	68454671	3313	-10.98	1.24	12	0.49	-441.00	3899.00	9000	20240116	-46.22	4255	20241115	13.75	9000	-46.22	20240116	4255	13.75	20241115	9000	-46.22	20240116	4255	13.75	20241115	1.60	N	003000	500	364 억	2786125	N	N	74	N	N
16	20241128	100145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4810	-50	5	-1.03	1397488930	290109	4.65	4765	4880	4755	6310	3405	4860	4817.09	4.07	56855	6093	5476	5083	4466	4073	5785	4775	364	1450	500	3490	5	1	68454671	3293	-10.91	1.23	12	0.42	-441.00	3899.00	9000	20240116	-46.56	4255	20241115	13.04	9000	-46.56	20240116	4255	13.04	20241115	9000	-46.56	20240116	4255	13.04	20241115	1.60	N	003000	500	364 억	2786125	N	N	74	N	N
17	20241128	090144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4795	-65	5	-1.34	350871250	73525	1.18	4765	4810	4755	6310	3405	4860	4771.94	4.07	-880	6093	5476	5083	4466	4073	5785	4775	364	1450	500	3490	5	1	68454671	3282	-10.87	1.23	12	0.11	-441.00	3899.00	9000	20240116	-46.72	4255	20241115	12.69	9000	-46.72	20240116	4255	12.69	20241115	9000	-46.72	20240116	4255	12.69	20241115	1.60	N	003000	500	364 억	2786125	N	N	74	N	N
18	20241127	160143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4860	215	2	4.63	31885290565	6132038	9748.25	4700	5700	4690	6030	3255	4645	5201.91	4.20	-86610	4695	4670	4625	4600	4555	4682	4612	364	1385	500	3340	5	1	68454671	3327	-11.02	1.25	12	8.96	-441.00	3899.00	9000	20240116	-46.00	4255	20241115	14.22	9000	-46.00	20240116	4255	14.22	20241115	9000	-46.00	20240116	4255	14.22	20241115	1.61	N	003000	500	364 억	2875658	N	N	74	N	N
19	20241127	150145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5000	355	2	7.64	29744167365	5695932	9054.96	4700	5700	4690	6030	3255	4645	5222.00	4.20	-156559	4695	4670	4625	4600	4555	4682	4612	364	1385	500	3340	10	1	68454671	3423	-11.34	1.28	12	8.32	-441.00	3899.00	9000	20240116	-44.44	4255	20241115	17.51	9000	-44.44	20240116	4255	17.51	20241115	9000	-44.44	20240116	4255	17.51	20241115	1.61	N	003000	500	364 억	2875658	N	N	585	N	N
20	20241127	140144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4895	250	2	5.38	1665031460	344901	548.30	4700	4915	4690	6030	3255	4645	4827.56	4.20	26253	4695	4670	4625	4600	4555	4682	4612	364	1385	500	3340	5	1	68454671	3351	-11.10	1.26	12	0.50	-441.00	3899.00	9000	20240116	-45.61	4255	20241115	15.04	9000	-45.61	20240116	4255	15.04	20241115	9000	-45.61	20240116	4255	15.04	20241115	1.61	N	003000	500	364 억	2875658	N	N	585	N	N
21	20241127	130143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4840	195	2	4.20	1476686310	306330	486.98	4700	4915	4690	6030	3255	4645	4820.57	4.20	26505	4695	4670	4625	4600	4555	4682	4612	364	1385	500	3340	5	1	68454671	3313	-10.98	1.24	12	0.45	-441.00	3899.00	9000	20240116	-46.22	4255	20241115	13.75	9000	-46.22	20240116	4255	13.75	20241115	9000	-46.22	20240116	4255	13.75	20241115	1.61	N	003000	500	364 억	2875658	N	N	585	N	N
22	20241127	120144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4845	200	2	4.31	1414117975	293404	466.43	4700	4915	4690	6030	3255	4645	4819.70	4.20	34707	4695	4670	4625	4600	4555	4682	4612	364	1385	500	3340	5	1	68454671	3317	-10.99	1.24	12	0.43	-441.00	3899.00	9000	20240116	-46.17	4255	20241115	13.87	9000	-46.17	20240116	4255	13.87	20241115	9000	-46.17	20240116	4255	13.87	20241115	1.61	N	003000	500	364 억	2875658	N	N	585	N	N
23	20241127	110145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4880	235	2	5.06	1045682560	217756	346.17	4700	4890	4690	6030	3255	4645	4802.08	4.20	31138	4695	4670	4625	4600	4555	4682	4612	364	1385	500	3340	5	1	68454671	3341	-11.07	1.25	12	0.32	-441.00	3899.00	9000	20240116	-45.78	4255	20241115	14.69	9000	-45.78	20240116	4255	14.69	20241115	9000	-45.78	20240116	4255	14.69	20241115	1.61	N	003000	500	364 억	2875658	N	N	585	N	N
24	20241127	100143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4805	160	2	3.44	583227135	122319	194.45	4700	4835	4690	6030	3255	4645	4768.08	4.20	-1113	4695	4670	4625	4600	4555	4682	4612	364	1385	500	3340	5	1	68454671	3289	-10.90	1.23	12	0.18	-441.00	3899.00	9000	20240116	-46.61	4255	20241115	12.93	9000	-46.61	20240116	4255	12.93	20241115	9000	-46.61	20240116	4255	12.93	20241115	1.61	N	003000	500	364 억	2875658	N	N	585	N	N
25	20241127	090144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4710	65	2	1.40	20731385	4408	7.01	4700	4720	4690	6030	3255	4645	4703.13	4.20	-2214	4695	4670	4625	4600	4555	4682	4612	364	1385	500	3340	5	1	68454671	3224	-10.68	1.21	12	0.01	-441.00	3899.00	9000	20240116	-47.67	4255	20241115	10.69	9000	-47.67	20240116	4255	10.69	20241115	9000	-47.67	20240116	4255	10.69	20241115	1.61	N	003000	500	364 억	2875658	N	N	585	N	N
26	20241126	160144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4645	50	2	1.09	290096820	62896	79.75	4600	4650	4580	5970	3220	4595	4612.32	4.17	20020	4665	4630	4585	4550	4505	4647	4567	364	1375	500	3300	5	1	68454671	3180	-10.53	1.19	12	0.09	-441.00	3899.00	9000	20240116	-48.39	4255	20241115	9.17	9000	-48.39	20240116	4255	9.17	20241115	9000	-48.39	20240116	4255	9.17	20241115	1.60	N	003000	500	364 억	2855568	N	N	585	N	N
27	20241126	150143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4650	55	2	1.20	273674765	59356	75.27	4600	4650	4580	5970	3220	4595	4610.73	4.17	17350	4665	4630	4585	4550	4505	4647	4567	364	1375	500	3300	5	1	68454671	3183	-10.54	1.19	12	0.09	-441.00	3899.00	9000	20240116	-48.33	4255	20241115	9.28	9000	-48.33	20240116	4255	9.28	20241115	9000	-48.33	20240116	4255	9.28	20241115	1.60	N	003000	500	364 억	2855568	N	N	331	N	N
28	20241126	140143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4620	25	2	0.54	211240850	45889	58.19	4600	4625	4580	5970	3220	4595	4603.30	4.17	5419	4665	4630	4585	4550	4505	4647	4567	364	1375	500	3300	5	1	68454671	3163	-10.48	1.18	12	0.07	-441.00	3899.00	9000	20240116	-48.67	4255	20241115	8.58	9000	-48.67	20240116	4255	8.58	20241115	9000	-48.67	20240116	4255	8.58	20241115	1.60	N	003000	500	364 억	2855568	N	N	331	N	N
29	20241126	130144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4610	15	2	0.33	191745540	41664	52.83	4600	4625	4580	5970	3220	4595	4602.19	4.17	5768	4665	4630	4585	4550	4505	4647	4567	364	1375	500	3300	5	1	68454671	3156	-10.45	1.18	12	0.06	-441.00	3899.00	9000	20240116	-48.78	4255	20241115	8.34	9000	-48.78	20240116	4255	8.34	20241115	9000	-48.78	20240116	4255	8.34	20241115	1.60	N	003000	500	364 억	2855568	N	N	331	N	N
30	20241126	120144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4615	20	2	0.44	142766175	31017	39.33	4600	4625	4580	5970	3220	4595	4602.84	4.17	2990	4665	4630	4585	4550	4505	4647	4567	364	1375	500	3300	5	1	68454671	3159	-10.46	1.18	12	0.05	-441.00	3899.00	9000	20240116	-48.72	4255	20241115	8.46	9000	-48.72	20240116	4255	8.46	20241115	9000	-48.72	20240116	4255	8.46	20241115	1.60	N	003000	500	364 억	2855568	N	N	331	N	N
31	20241126	110145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4620	25	2	0.54	124383730	27037	34.28	4600	4625	4580	5970	3220	4595	4600.50	4.17	841	4665	4630	4585	4550	4505	4647	4567	364	1375	500	3300	5	1	68454671	3163	-10.48	1.18	12	0.04	-441.00	3899.00	9000	20240116	-48.67	4255	20241115	8.58	9000	-48.67	20240116	4255	8.58	20241115	9000	-48.67	20240116	4255	8.58	20241115	1.60	N	003000	500	364 억	2855568	N	N	331	N	N
32	20241126	100145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4610	15	2	0.33	99130620	21563	27.34	4600	4615	4580	5970	3220	4595	4597.26	4.17	-1509	4665	4630	4585	4550	4505	4647	4567	364	1375	500	3300	5	1	68454671	3156	-10.45	1.18	12	0.03	-441.00	3899.00	9000	20240116	-48.78	4255	20241115	8.34	9000	-48.78	20240116	4255	8.34	20241115	9000	-48.78	20240116	4255	8.34	20241115	1.60	N	003000	500	364 억	2855568	N	N	331	N	N
33	20241126	090144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4595	0	3	0.00	7586500	1650	2.09	4600	4600	4595	5970	3220	4595	4597.88	4.17	-810	4665	4630	4585	4550	4505	4647	4567	364	1375	500	3300	5	1	68454671	3145	-10.42	1.18	12	0.00	-441.00	3899.00	9000	20240116	-48.94	4255	20241115	7.99	9000	-48.94	20240116	4255	7.99	20241115	9000	-48.94	20240116	4255	7.99	20241115	1.60	N	003000	500	364 억	2855568	N	N	331	N	N
34	20241125	160142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4595	35	2	0.77	360937720	78621	122.86	4560	4620	4540	5920	3195	4560	4590.86	4.13	28730	4623	4591	4563	4531	4503	4577	4517	364	1360	500	3280	5	1	68454671	3145	-10.42	1.18	12	0.11	-441.00	3899.00	9000	20240116	-48.94	4255	20241115	7.99	9000	-48.94	20240116	4255	7.99	20241115	9000	-48.94	20240116	4255	7.99	20241115	1.61	N	003000	500	364 억	2827015	N	N	331	N	N
35	20241125	150143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4595	35	2	0.77	350734065	76401	119.39	4560	4620	4540	5920	3195	4560	4590.70	4.13	27140	4623	4591	4563	4531	4503	4577	4517	364	1360	500	3280	5	1	68454671	3145	-10.42	1.18	12	0.11	-441.00	3899.00	9000	20240116	-48.94	4255	20241115	7.99	9000	-48.94	20240116	4255	7.99	20241115	9000	-48.94	20240116	4255	7.99	20241115	1.61	N	003000	500	364 억	2827015	N	N	101	N	N
36	20241125	140144	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4595	35	2	0.77	339316055	73916	115.50	4560	4620	4540	5920	3195	4560	4590.56	4.13	26169	4623	4591	4563	4531	4503	4577	4517	364	1360	500	3280	5	1	68454671	3145	-10.42	1.18	12	0.11	-441.00	3899.00	9000	20240116	-48.94	4255	20241115	7.99	9000	-48.94	20240116	4255	7.99	20241115	9000	-48.94	20240116	4255	7.99	20241115	1.61	N	003000	500	364 억	2827015	N	N	101	N	N
37	20241125	130143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4610	50	2	1.10	307125395	66915	104.56	4560	4620	4540	5920	3195	4560	4589.78	4.13	25513	4623	4591	4563	4531	4503	4577	4517	364	1360	500	3280	5	1	68454671	3156	-10.45	1.18	12	0.10	-441.00	3899.00	9000	20240116	-48.78	4255	20241115	8.34	9000	-48.78	20240116	4255	8.34	20241115	9000	-48.78	20240116	4255	8.34	20241115	1.61	N	003000	500	364 억	2827015	N	N	101	N	N
38	20241125	120143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4605	45	2	0.99	293877715	64042	100.08	4560	4620	4540	5920	3195	4560	4588.83	4.13	24105	4623	4591	4563	4531	4503	4577	4517	364	1360	500	3280	5	1	68454671	3152	-10.44	1.18	12	0.09	-441.00	3899.00	9000	20240116	-48.83	4255	20241115	8.23	9000	-48.83	20240116	4255	8.23	20241115	9000	-48.83	20240116	4255	8.23	20241115	1.61	N	003000	500	364 억	2827015	N	N	101	N	N
39	20241125	110143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4605	45	2	0.99	282382280	61547	96.18	4560	4620	4540	5920	3195	4560	4588.08	4.13	23086	4623	4591	4563	4531	4503	4577	4517	364	1360	500	3280	5	1	68454671	3152	-10.44	1.18	12	0.09	-441.00	3899.00	9000	20240116	-48.83	4255	20241115	8.23	9000	-48.83	20240116	4255	8.23	20241115	9000	-48.83	20240116	4255	8.23	20241115	1.61	N	003000	500	364 억	2827015	N	N	101	N	N
40	20241125	100142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4590	30	2	0.66	115452795	25227	39.42	4560	4605	4540	5920	3195	4560	4576.56	4.13	11503	4623	4591	4563	4531	4503	4577	4517	364	1360	500	3280	5	1	68454671	3142	-10.41	1.18	12	0.04	-441.00	3899.00	9000	20240116	-49.00	4255	20241115	7.87	9000	-49.00	20240116	4255	7.87	20241115	9000	-49.00	20240116	4255	7.87	20241115	1.61	N	003000	500	364 억	2827015	N	N	101	N	N
41	20241125	090141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4570	10	2	0.22	12224720	2681	4.19	4560	4570	4540	5920	3195	4560	4559.76	4.13	907	4623	4591	4563	4531	4503	4577	4517	364	1360	500	3280	5	1	68454671	3128	-10.36	1.17	12	0.00	-441.00	3899.00	9000	20240116	-49.22	4255	20241115	7.40	9000	-49.22	20240116	4255	7.40	20241115	9000	-49.22	20240116	4255	7.40	20241115	1.61	N	003000	500	364 억	2827015	N	N	101	N	N
42	20241122	160139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4560	-20	5	-0.44	285274325	62573	60.56	4595	4595	4535	5950	3210	4580	4559.06	4.15	-9901	4723	4651	4558	4486	4393	4687	4522	364	1370	500	3290	5	1	68454671	3122	-10.34	1.17	12	0.09	-441.00	3899.00	9000	20240116	-49.33	4255	20241115	7.17	9000	-49.33	20240116	4255	7.17	20241115	9000	-49.33	20240116	4255	7.17	20241115	1.59	N	003000	500	364 억	2837714	N	N	101	N	N
43	20241122	150138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4550	-30	5	-0.66	236612780	51879	50.21	4595	4595	4535	5950	3210	4580	4560.86	4.15	-5798	4723	4651	4558	4486	4393	4687	4522	364	1370	500	3290	5	1	68454671	3115	-10.32	1.17	12	0.08	-441.00	3899.00	9000	20240116	-49.44	4255	20241115	6.93	9000	-49.44	20240116	4255	6.93	20241115	9000	-49.44	20240116	4255	6.93	20241115	1.59	N	003000	500	364 억	2837714	N	N	1361	N	N
44	20241122	140140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4545	-35	5	-0.76	197791905	43335	41.94	4595	4595	4535	5950	3210	4580	4564.25	4.15	-5887	4723	4651	4558	4486	4393	4687	4522	364	1370	500	3290	5	1	68454671	3111	-10.31	1.17	12	0.06	-441.00	3899.00	9000	20240116	-49.50	4255	20241115	6.82	9000	-49.50	20240116	4255	6.82	20241115	9000	-49.50	20240116	4255	6.82	20241115	1.59	N	003000	500	364 억	2837714	N	N	1361	N	N
45	20241122	130139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4555	-25	5	-0.55	163234055	35742	34.59	4595	4595	4550	5950	3210	4580	4567.01	4.15	-1361	4723	4651	4558	4486	4393	4687	4522	364	1370	500	3290	5	1	68454671	3118	-10.33	1.17	12	0.05	-441.00	3899.00	9000	20240116	-49.39	4255	20241115	7.05	9000	-49.39	20240116	4255	7.05	20241115	9000	-49.39	20240116	4255	7.05	20241115	1.59	N	003000	500	364 억	2837714	N	N	1361	N	N
46	20241122	120139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4575	-5	5	-0.11	104483285	22857	22.12	4595	4595	4550	5950	3210	4580	4571.17	4.15	-4205	4723	4651	4558	4486	4393	4687	4522	364	1370	500	3290	5	1	68454671	3132	-10.37	1.17	12	0.03	-441.00	3899.00	9000	20240116	-49.17	4255	20241115	7.52	9000	-49.17	20240116	4255	7.52	20241115	9000	-49.17	20240116	4255	7.52	20241115	1.59	N	003000	500	364 억	2837714	N	N	1361	N	N
47	20241122	110138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4575	-5	5	-0.11	77262435	16900	16.36	4595	4595	4550	5950	3210	4580	4571.74	4.15	-3577	4723	4651	4558	4486	4393	4687	4522	364	1370	500	3290	5	1	68454671	3132	-10.37	1.17	12	0.02	-441.00	3899.00	9000	20240116	-49.17	4255	20241115	7.52	9000	-49.17	20240116	4255	7.52	20241115	9000	-49.17	20240116	4255	7.52	20241115	1.59	N	003000	500	364 억	2837714	N	N	1361	N	N
48	20241122	100140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4565	-15	5	-0.33	48740190	10655	10.31	4595	4595	4550	5950	3210	4580	4574.40	4.15	-1137	4723	4651	4558	4486	4393	4687	4522	364	1370	500	3290	5	1	68454671	3125	-10.35	1.17	12	0.02	-441.00	3899.00	9000	20240116	-49.28	4255	20241115	7.29	9000	-49.28	20240116	4255	7.29	20241115	9000	-49.28	20240116	4255	7.29	20241115	1.59	N	003000	500	364 억	2837714	N	N	1361	N	N
49	20241122	090139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4565	-15	5	-0.33	3474905	759	0.73	4595	4595	4565	5950	3210	4580	4578.27	4.15	-458	4723	4651	4558	4486	4393	4687	4522	364	1370	500	3290	5	1	68454671	3125	-10.35	1.17	12	0.00	-441.00	3899.00	9000	20240116	-49.28	4255	20241115	7.29	9000	-49.28	20240116	4255	7.29	20241115	9000	-49.28	20240116	4255	7.29	20241115	1.59	N	003000	500	364 억	2837714	N	N	1361	N	N
50	20241121	160138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4580	80	2	1.78	469483190	102639	87.23	4540	4630	4465	5850	3150	4500	4574.12	4.09	34959	4640	4570	4510	4440	4380	4605	4475	364	1350	500	3240	5	1	68454671	3135	-10.39	1.17	12	0.15	-441.00	3899.00	9000	20240116	-49.11	4255	20241115	7.64	9000	-49.11	20240116	4255	7.64	20241115	9000	-49.11	20240116	4255	7.64	20241115	1.57	N	003000	500	364 억	2802828	N	N	1361	N	N
51	20241121	150140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4570	70	2	1.56	440522485	96297	81.84	4540	4630	4465	5850	3150	4500	4574.62	4.09	32142	4640	4570	4510	4440	4380	4605	4475	364	1350	500	3240	5	1	68454671	3128	-10.36	1.17	12	0.14	-441.00	3899.00	9000	20240116	-49.22	4255	20241115	7.40	9000	-49.22	20240116	4255	7.40	20241115	9000	-49.22	20240116	4255	7.40	20241115	1.57	N	003000	500	364 억	2802828	N	N	572	N	N
52	20241121	140140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4590	90	2	2.00	400277010	87494	74.36	4540	4630	4465	5850	3150	4500	4574.91	4.09	28413	4640	4570	4510	4440	4380	4605	4475	364	1350	500	3240	5	1	68454671	3142	-10.41	1.18	12	0.13	-441.00	3899.00	9000	20240116	-49.00	4255	20241115	7.87	9000	-49.00	20240116	4255	7.87	20241115	9000	-49.00	20240116	4255	7.87	20241115	1.57	N	003000	500	364 억	2802828	N	N	572	N	N
53	20241121	130140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4605	105	2	2.33	377170700	82460	70.08	4540	4630	4465	5850	3150	4500	4573.98	4.09	26570	4640	4570	4510	4440	4380	4605	4475	364	1350	500	3240	5	1	68454671	3152	-10.44	1.18	12	0.12	-441.00	3899.00	9000	20240116	-48.83	4255	20241115	8.23	9000	-48.83	20240116	4255	8.23	20241115	9000	-48.83	20240116	4255	8.23	20241115	1.57	N	003000	500	364 억	2802828	N	N	572	N	N
54	20241121	120139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4600	100	2	2.22	346577580	75821	64.44	4540	4630	4465	5850	3150	4500	4571.00	4.09	22067	4640	4570	4510	4440	4380	4605	4475	364	1350	500	3240	5	1	68454671	3149	-10.43	1.18	12	0.11	-441.00	3899.00	9000	20240116	-48.89	4255	20241115	8.11	9000	-48.89	20240116	4255	8.11	20241115	9000	-48.89	20240116	4255	8.11	20241115	1.57	N	003000	500	364 억	2802828	N	N	572	N	N
55	20241121	110139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4615	115	2	2.56	221193285	48536	41.25	4540	4630	4465	5850	3150	4500	4557.30	4.09	11462	4640	4570	4510	4440	4380	4605	4475	364	1350	500	3240	5	1	68454671	3159	-10.46	1.18	12	0.07	-441.00	3899.00	9000	20240116	-48.72	4255	20241115	8.46	9000	-48.72	20240116	4255	8.46	20241115	9000	-48.72	20240116	4255	8.46	20241115	1.57	N	003000	500	364 억	2802828	N	N	572	N	N
56	20241121	100140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4565	65	2	1.44	97214765	21544	18.31	4540	4570	4465	5850	3150	4500	4512.38	4.09	-6504	4640	4570	4510	4440	4380	4605	4475	364	1350	500	3240	5	1	68454671	3125	-10.35	1.17	12	0.03	-441.00	3899.00	9000	20240116	-49.28	4255	20241115	7.29	9000	-49.28	20240116	4255	7.29	20241115	9000	-49.28	20240116	4255	7.29	20241115	1.57	N	003000	500	364 억	2802828	N	N	572	N	N
57	20241121	090140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4540	40	2	0.89	5121120	1128	0.96	4540	4540	4540	5850	3150	4500	4540.00	4.09	-70	4640	4570	4510	4440	4380	4605	4475	364	1350	500	3240	5	1	68454671	3108	-10.29	1.16	12	0.00	-441.00	3899.00	9000	20240116	-49.56	4255	20241115	6.70	9000	-49.56	20240116	4255	6.70	20241115	9000	-49.56	20240116	4255	6.70	20241115	1.57	N	003000	500	364 억	2802828	N	N	572	N	N
58	20241120	160139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4500	0	3	0.00	529643735	117532	154.55	4495	4580	4450	5850	3150	4500	4506.38	4.10	-2395	4583	4541	4473	4431	4363	4562	4452	364	1350	500	3240	5	1	68454671	3080	-10.20	1.15	12	0.17	-441.00	3899.00	9000	20240116	-50.00	4255	20241115	5.76	9000	-50.00	20240116	4255	5.76	20241115	9000	-50.00	20240116	4255	5.76	20241115	1.60	N	003000	500	364 억	2807217	N	N	572	N	N
59	20241120	150139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4505	5	2	0.11	502880345	111588	146.73	4495	4580	4450	5850	3150	4500	4506.58	4.10	-1522	4583	4541	4473	4431	4363	4562	4452	364	1350	500	3240	5	1	68454671	3084	-10.22	1.16	12	0.16	-441.00	3899.00	9000	20240116	-49.94	4255	20241115	5.88	9000	-49.94	20240116	4255	5.88	20241115	9000	-49.94	20240116	4255	5.88	20241115	1.60	N	003000	500	364 억	2807217	N	N	318	N	N
60	20241120	140141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4545	45	2	1.00	412062345	91504	120.32	4495	4580	4450	5850	3150	4500	4503.22	4.10	-7794	4583	4541	4473	4431	4363	4562	4452	364	1350	500	3240	5	1	68454671	3111	-10.31	1.17	12	0.13	-441.00	3899.00	9000	20240116	-49.50	4255	20241115	6.82	9000	-49.50	20240116	4255	6.82	20241115	9000	-49.50	20240116	4255	6.82	20241115	1.60	N	003000	500	364 억	2807217	N	N	318	N	N
61	20241120	130141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4565	65	2	1.44	364609415	81112	106.66	4495	4570	4450	5850	3150	4500	4495.14	4.10	-6253	4583	4541	4473	4431	4363	4562	4452	364	1350	500	3240	5	1	68454671	3125	-10.35	1.17	12	0.12	-441.00	3899.00	9000	20240116	-49.28	4255	20241115	7.29	9000	-49.28	20240116	4255	7.29	20241115	9000	-49.28	20240116	4255	7.29	20241115	1.60	N	003000	500	364 억	2807217	N	N	318	N	N
62	20241120	120141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4550	50	2	1.11	311486860	69433	91.30	4495	4550	4450	5850	3150	4500	4486.15	4.10	-7143	4583	4541	4473	4431	4363	4562	4452	364	1350	500	3240	5	1	68454671	3115	-10.32	1.17	12	0.10	-441.00	3899.00	9000	20240116	-49.44	4255	20241115	6.93	9000	-49.44	20240116	4255	6.93	20241115	9000	-49.44	20240116	4255	6.93	20241115	1.60	N	003000	500	364 억	2807217	N	N	318	N	N
63	20241120	110141	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4475	-25	5	-0.56	263359115	58751	77.26	4495	4525	4450	5850	3150	4500	4482.63	4.10	-7332	4583	4541	4473	4431	4363	4562	4452	364	1350	500	3240	5	1	68454671	3063	-10.15	1.15	12	0.09	-441.00	3899.00	9000	20240116	-50.28	4255	20241115	5.17	9000	-50.28	20240116	4255	5.17	20241115	9000	-50.28	20240116	4255	5.17	20241115	1.60	N	003000	500	364 억	2807217	N	N	318	N	N
64	20241120	100140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4480	-20	5	-0.44	107706545	24030	31.60	4495	4520	4450	5850	3150	4500	4482.17	4.10	-12544	4583	4541	4473	4431	4363	4562	4452	364	1350	500	3240	5	1	68454671	3067	-10.16	1.15	12	0.04	-441.00	3899.00	9000	20240116	-50.22	4255	20241115	5.29	9000	-50.22	20240116	4255	5.29	20241115	9000	-50.22	20240116	4255	5.29	20241115	1.60	N	003000	500	364 억	2807217	N	N	318	N	N
65	20241120	090140	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4515	15	2	0.33	3269435	727	0.96	4495	4520	4495	5850	3150	4500	4497.16	4.10	-30	4583	4541	4473	4431	4363	4562	4452	364	1350	500	3240	5	1	68454671	3091	-10.24	1.16	12	0.00	-441.00	3899.00	9000	20240116	-49.83	4255	20241115	6.11	9000	-49.83	20240116	4255	6.11	20241115	9000	-49.83	20240116	4255	6.11	20241115	1.60	N	003000	500	364 억	2807217	N	N	318	N	N
66	20241119	160137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4500	50	2	1.12	339022290	75982	69.06	4405	4515	4405	5780	3115	4450	4461.85	4.14	-27665	4626	4537	4441	4352	4256	4582	4397	364	1330	500	3200	5	1	68454671	3080	-10.20	1.15	12	0.11	-441.00	3899.00	9000	20240116	-50.00	4255	20241115	5.76	9000	-50.00	20240116	4255	5.76	20241115	9000	-50.00	20240116	4255	5.76	20241115	1.57	N	003000	500	364 억	2834973	N	N	318	N	N
67	20241119	150138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4500	50	2	1.12	316223925	70918	64.46	4405	4515	4405	5780	3115	4450	4459.01	4.14	-25717	4626	4537	4441	4352	4256	4582	4397	364	1330	500	3200	5	1	68454671	3080	-10.20	1.15	12	0.10	-441.00	3899.00	9000	20240116	-50.00	4255	20241115	5.76	9000	-50.00	20240116	4255	5.76	20241115	9000	-50.00	20240116	4255	5.76	20241115	1.57	N	003000	500	364 억	2834973	N	N	449	N	N
68	20241119	140137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4470	20	2	0.45	291389075	65372	59.42	4405	4515	4405	5780	3115	4450	4457.40	4.14	-25154	4626	4537	4441	4352	4256	4582	4397	364	1330	500	3200	5	1	68454671	3060	-10.14	1.15	12	0.10	-441.00	3899.00	9000	20240116	-50.33	4255	20241115	5.05	9000	-50.33	20240116	4255	5.05	20241115	9000	-50.33	20240116	4255	5.05	20241115	1.57	N	003000	500	364 억	2834973	N	N	449	N	N
69	20241119	130136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4480	30	2	0.67	241594100	54234	49.30	4405	4515	4405	5780	3115	4450	4454.66	4.14	-23713	4626	4537	4441	4352	4256	4582	4397	364	1330	500	3200	5	1	68454671	3067	-10.16	1.15	12	0.08	-441.00	3899.00	9000	20240116	-50.22	4255	20241115	5.29	9000	-50.22	20240116	4255	5.29	20241115	9000	-50.22	20240116	4255	5.29	20241115	1.57	N	003000	500	364 억	2834973	N	N	449	N	N
70	20241119	120136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4485	35	2	0.79	232806775	52273	47.51	4405	4515	4405	5780	3115	4450	4453.67	4.14	-23653	4626	4537	4441	4352	4256	4582	4397	364	1330	500	3200	5	1	68454671	3070	-10.17	1.15	12	0.08	-441.00	3899.00	9000	20240116	-50.17	4255	20241115	5.41	9000	-50.17	20240116	4255	5.41	20241115	9000	-50.17	20240116	4255	5.41	20241115	1.57	N	003000	500	364 억	2834973	N	N	449	N	N
71	20241119	110137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4460	10	2	0.22	201750940	45315	41.19	4405	4515	4405	5780	3115	4450	4452.19	4.14	-18910	4626	4537	4441	4352	4256	4582	4397	364	1330	500	3200	5	1	68454671	3053	-10.11	1.14	12	0.07	-441.00	3899.00	9000	20240116	-50.44	4255	20241115	4.82	9000	-50.44	20240116	4255	4.82	20241115	9000	-50.44	20240116	4255	4.82	20241115	1.57	N	003000	500	364 억	2834973	N	N	449	N	N
72	20241119	100139	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4445	-5	5	-0.11	89678225	20187	18.35	4405	4480	4405	5780	3115	4450	4442.38	4.14	-6485	4626	4537	4441	4352	4256	4582	4397	364	1330	500	3200	5	1	68454671	3043	-10.08	1.14	12	0.03	-441.00	3899.00	9000	20240116	-50.61	4255	20241115	4.47	9000	-50.61	20240116	4255	4.47	20241115	9000	-50.61	20240116	4255	4.47	20241115	1.57	N	003000	500	364 억	2834973	N	N	449	N	N
73	20241119	090138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4425	-25	5	-0.56	6684555	1517	1.38	4405	4425	4405	5780	3115	4450	4406.43	4.14	390	4626	4537	4441	4352	4256	4582	4397	364	1330	500	3200	5	1	68454671	3029	-10.03	1.13	12	0.00	-441.00	3899.00	9000	20240116	-50.83	4255	20241115	4.00	9000	-50.83	20240116	4255	4.00	20241115	9000	-50.83	20240116	4255	4.00	20241115	1.57	N	003000	500	364 억	2834973	N	N	449	N	N
74	20241118	160137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4450	80	2	1.83	481332890	107938	77.50	4405	4530	4345	5680	3060	4370	4459.35	4.09	34718	4480	4425	4340	4285	4200	4452	4312	364	1310	500	3140	5	1	68454671	3046	-10.09	1.14	12	0.16	-441.00	3899.00	9000	20240116	-50.56	4255	20241115	4.58	9000	-50.56	20240116	4255	4.58	20241115	9000	-50.56	20240116	4255	4.58	20241115	1.61	N	003000	500	364 억	2802896	N	N	449	N	N
75	20241118	150137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4445	75	2	1.72	464596955	104172	74.79	4405	4530	4345	5680	3060	4370	4459.90	4.09	34083	4480	4425	4340	4285	4200	4452	4312	364	1310	500	3140	5	1	68454671	3043	-10.08	1.14	12	0.15	-441.00	3899.00	9000	20240116	-50.61	4255	20241115	4.47	9000	-50.61	20240116	4255	4.47	20241115	9000	-50.61	20240116	4255	4.47	20241115	1.61	N	003000	500	364 억	2802896	N	N	36	N	N
76	20241118	140137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4440	70	2	1.60	415737595	93150	66.88	4405	4530	4345	5680	3060	4370	4463.10	4.09	28607	4480	4425	4340	4285	4200	4452	4312	364	1310	500	3140	5	1	68454671	3039	-10.07	1.14	12	0.14	-441.00	3899.00	9000	20240116	-50.67	4255	20241115	4.35	9000	-50.67	20240116	4255	4.35	20241115	9000	-50.67	20240116	4255	4.35	20241115	1.61	N	003000	500	364 억	2802896	N	N	36	N	N
77	20241118	130138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4445	75	2	1.72	396250980	88764	63.73	4405	4530	4345	5680	3060	4370	4464.10	4.09	27255	4480	4425	4340	4285	4200	4452	4312	364	1310	500	3140	5	1	68454671	3043	-10.08	1.14	12	0.13	-441.00	3899.00	9000	20240116	-50.61	4255	20241115	4.47	9000	-50.61	20240116	4255	4.47	20241115	9000	-50.61	20240116	4255	4.47	20241115	1.61	N	003000	500	364 억	2802896	N	N	36	N	N
78	20241118	120138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4460	90	2	2.06	364653795	81665	58.63	4405	4530	4345	5680	3060	4370	4465.24	4.09	27331	4480	4425	4340	4285	4200	4452	4312	364	1310	500	3140	5	1	68454671	3053	-10.11	1.14	12	0.12	-441.00	3899.00	9000	20240116	-50.44	4255	20241115	4.82	9000	-50.44	20240116	4255	4.82	20241115	9000	-50.44	20240116	4255	4.82	20241115	1.61	N	003000	500	364 억	2802896	N	N	36	N	N
79	20241118	110137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4515	145	2	3.32	201367710	45190	32.45	4405	4530	4345	5680	3060	4370	4456.02	4.09	16823	4480	4425	4340	4285	4200	4452	4312	364	1310	500	3140	5	1	68454671	3091	-10.24	1.16	12	0.07	-441.00	3899.00	9000	20240116	-49.83	4255	20241115	6.11	9000	-49.83	20240116	4255	6.11	20241115	9000	-49.83	20240116	4255	6.11	20241115	1.61	N	003000	500	364 억	2802896	N	N	36	N	N
80	20241118	100137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4495	125	2	2.86	150275675	33860	24.31	4405	4500	4345	5680	3060	4370	4438.15	4.09	16041	4480	4425	4340	4285	4200	4452	4312	364	1310	500	3140	5	1	68454671	3077	-10.19	1.15	12	0.05	-441.00	3899.00	9000	20240116	-50.06	4255	20241115	5.64	9000	-50.06	20240116	4255	5.64	20241115	9000	-50.06	20240116	4255	5.64	20241115	1.61	N	003000	500	364 억	2802896	N	N	36	N	N
81	20241118	090136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4370	0	3	0.00	10818470	2463	1.77	4405	4405	4370	5680	3060	4370	4392.40	4.09	-1420	4480	4425	4340	4285	4200	4452	4312	364	1310	500	3140	5	1	68454671	2991	-9.91	1.12	12	0.00	-441.00	3899.00	9000	20240116	-51.44	4255	20241115	2.70	9000	-51.44	20240116	4255	2.70	20241115	9000	-51.44	20240116	4255	2.70	20241115	1.61	N	003000	500	364 억	2802896	N	N	36	N	N
82	20241115	160138	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	4370	35	2	0.81	599189395	138678	93.23	4310	4395	4255	5630	3035	4335	4320.72	4.09	-4267	4461	4397	4356	4292	4251	4377	4272	364	1295	500	3120	5	1	68454671	2991	-9.91	1.12	12	0.20	-441.00	3899.00	9000	20240116	-51.44	4255	20241115	2.70	9000	-51.44	20240116	4255	2.70	20241115	9000	-51.44	20240116	4255	2.70	20241115	1.64	N	003000	500	364 억	2801024	N	N	36	N	N
83	20241115	150141	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	4385	50	2	1.15	556365310	128883	86.65	4310	4395	4255	5630	3035	4335	4316.82	4.09	-4354	4461	4397	4356	4292	4251	4377	4272	364	1295	500	3120	5	1	68454671	3002	-9.94	1.12	12	0.19	-441.00	3899.00	9000	20240116	-51.28	4255	20241115	3.06	9000	-51.28	20240116	4255	3.06	20241115	9000	-51.28	20240116	4255	3.06	20241115	1.64	N	003000	500	364 억	2801024	N	N	2	N	N
84	20241115	140139	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	4355	20	2	0.46	509818220	118248	79.50	4310	4395	4255	5630	3035	4335	4311.43	4.09	-3286	4461	4397	4356	4292	4251	4377	4272	364	1295	500	3120	5	1	68454671	2981	-9.88	1.12	12	0.17	-441.00	3899.00	9000	20240116	-51.61	4255	20241115	2.35	9000	-51.61	20240116	4255	2.35	20241115	9000	-51.61	20240116	4255	2.35	20241115	1.64	N	003000	500	364 억	2801024	N	N	2	N	N
85	20241115	130139	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	4360	25	2	0.58	435722930	101196	68.03	4310	4395	4255	5630	3035	4335	4305.73	4.09	-6909	4461	4397	4356	4292	4251	4377	4272	364	1295	500	3120	5	1	68454671	2985	-9.89	1.12	12	0.15	-441.00	3899.00	9000	20240116	-51.56	4255	20241115	2.47	9000	-51.56	20240116	4255	2.47	20241115	9000	-51.56	20240116	4255	2.47	20241115	1.64	N	003000	500	364 억	2801024	N	N	2	N	N
86	20241115	120140	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	4305	-30	5	-0.69	293267720	68387	45.98	4310	4345	4255	5630	3035	4335	4288.35	4.09	989	4461	4397	4356	4292	4251	4377	4272	364	1295	500	3120	5	1	68454671	2947	-9.76	1.10	12	0.10	-441.00	3899.00	9000	20240116	-52.17	4255	20241115	1.18	9000	-52.17	20240116	4255	1.18	20241115	9000	-52.17	20240116	4255	1.18	20241115	1.64	N	003000	500	364 억	2801024	N	N	2	N	N
87	20241115	110138	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	4300	-35	5	-0.81	275147590	64168	43.14	4310	4345	4255	5630	3035	4335	4287.93	4.09	1618	4461	4397	4356	4292	4251	4377	4272	364	1295	500	3120	5	1	68454671	2944	-9.75	1.10	12	0.09	-441.00	3899.00	9000	20240116	-52.22	4255	20241115	1.06	9000	-52.22	20240116	4255	1.06	20241115	9000	-52.22	20240116	4255	1.06	20241115	1.64	N	003000	500	364 억	2801024	N	N	2	N	N
88	20241115	100139	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	4280	-55	5	-1.27	146055255	33985	22.85	4310	4345	4255	5630	3035	4335	4297.64	4.09	-689	4461	4397	4356	4292	4251	4377	4272	364	1295	500	3120	5	1	68454671	2930	-9.71	1.10	12	0.05	-441.00	3899.00	9000	20240116	-52.44	4255	20241115	0.59	9000	-52.44	20240116	4255	0.59	20241115	9000	-52.44	20240116	4255	0.59	20241115	1.64	N	003000	500	364 억	2801024	N	N	2	N	N
89	20241115	090213	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	4315	-20	5	-0.46	16901520	3933	2.64	4310	4315	4255	5630	3035	4335	4297.36	4.09	239	4461	4397	4356	4292	4251	4377	4272	364	1295	500	3120	5	1	68454671	2954	-9.78	1.11	12	0.01	-441.00	3899.00	9000	20240116	-52.06	4255	20241115	1.41	9000	-52.06	20240116	4255	1.41	20241115	9000	-52.06	20240116	4255	1.41	20241115	1.64	N	003000	500	364 억	2801024	N	N	2	N	N
90	20241114	160137	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	4330	-30	5	-0.69	601992050	138088	59.96	4360	4420	4315	5660	3055	4360	4359.48	4.11	-7216	4606	4482	4421	4297	4236	4452	4267	364	1300	500	3130	5	1	68454671	2964	-9.82	1.11	12	0.20	-441.00	3899.00	9000	20240116	-51.89	4315	20241114	0.35	9000	-51.89	20240116	4315	0.35	20241114	9000	-51.89	20240116	4315	0.35	20241114	1.70	N	003000	500	364 억	2811915	N	N	88	N	N
91	20241114	150139	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	4355	-5	5	-0.11	462287915	105835	45.95	4360	4420	4325	5660	3055	4360	4368.01	4.11	-4802	4606	4482	4421	4297	4236	4452	4267	364	1300	500	3130	5	1	68454671	2981	-9.88	1.12	12	0.15	-441.00	3899.00	9000	20240116	-51.61	4325	20241114	0.69	9000	-51.61	20240116	4325	0.69	20241114	9000	-51.61	20240116	4325	0.69	20241114	1.70	N	003000	500	364 억	2811915	N	N	88	N	N
92	20241114	140138	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	4365	5	2	0.11	386496950	88390	38.38	4360	4420	4325	5660	3055	4360	4372.63	4.11	-2491	4606	4482	4421	4297	4236	4452	4267	364	1300	500	3130	5	1	68454671	2988	-9.90	1.12	12	0.13	-441.00	3899.00	9000	20240116	-51.50	4325	20241114	0.92	9000	-51.50	20240116	4325	0.92	20241114	9000	-51.50	20240116	4325	0.92	20241114	1.70	N	003000	500	364 억	2811915	N	N	88	N	N
93	20241114	130138	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	4350	-10	5	-0.23	360986365	82529	35.83	4360	4420	4325	5660	3055	4360	4374.05	4.11	-621	4606	4482	4421	4297	4236	4452	4267	364	1300	500	3130	5	1	68454671	2978	-9.86	1.12	12	0.12	-441.00	3899.00	9000	20240116	-51.67	4325	20241114	0.58	9000	-51.67	20240116	4325	0.58	20241114	9000	-51.67	20240116	4325	0.58	20241114	1.70	N	003000	500	364 억	2811915	N	N	88	N	N
94	20241114	120137	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	4370	10	2	0.23	307907275	70303	30.53	4360	4420	4340	5660	3055	4360	4379.72	4.11	-2993	4606	4482	4421	4297	4236	4452	4267	364	1300	500	3130	5	1	68454671	2991	-9.91	1.12	12	0.10	-441.00	3899.00	9000	20240116	-51.44	4340	20241114	0.69	9000	-51.44	20240116	4340	0.69	20241114	9000	-51.44	20240116	4340	0.69	20241114	1.70	N	003000	500	364 억	2811915	N	N	88	N	N
95	20241114	110139	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	4385	25	2	0.57	208954365	47674	20.70	4360	4420	4355	5660	3055	4360	4382.98	4.11	3523	4606	4482	4421	4297	4236	4452	4267	364	1300	500	3130	5	1	68454671	3002	-9.94	1.12	12	0.07	-441.00	3899.00	9000	20240116	-51.28	4355	20241114	0.69	9000	-51.28	20240116	4355	0.69	20241114	9000	-51.28	20240116	4355	0.69	20241114	1.70	N	003000	500	364 억	2811915	N	N	88	N	N
96	20241114	100140	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	4395	35	2	0.80	31099085	7129	3.10	4360	4400	4360	5660	3055	4360	4362.33	4.11	621	4606	4482	4421	4297	4236	4452	4267	364	1300	500	3130	5	1	68454671	3009	-9.97	1.13	12	0.01	-441.00	3899.00	9000	20240116	-51.17	4360	20241114	0.80	9000	-51.17	20240116	4360	0.80	20241114	9000	-51.17	20240116	4360	0.80	20241114	1.70	N	003000	500	364 억	2811915	N	N	88	N	N
97	20241114	090137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4360	0	3	0.00	0	0	0.00	0	0	0	5660	3055	4360	0.00	4.11	0	4606	4482	4421	4297	4236	4452	4267	364	1300	500	3130	5	1	68454671	2985	-9.89	1.12	12	0.00	-441.00	3899.00	9000	20240116	-51.56	4360	20241113	0.00	9000	-51.56	20240116	4360	0.00	20241113	9000	-51.56	20240116	4360	0.00	20241113	1.70	N	003000	500	364 억	2811915	N	N	88	N	N
98	20241112	160136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4520	-165	5	-3.52	885870125	193465	121.03	4660	4685	4505	6090	3280	4685	4579.06	4.10	-15576	4951	4817	4751	4617	4551	4785	4585	364	1405	500	3370	5	1	68454671	3094	-10.25	1.16	12	0.28	-441.00	3899.00	9000	20240116	-49.78	4470	20240806	1.12	9000	-49.78	20240116	4470	1.12	20240806	9000	-49.78	20240116	4470	1.12	20240806	1.72	N	003000	500	364 억	2806665	N	N	830	N	N
99	20241112	150137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4530	-155	5	-3.31	853732390	186364	116.59	4660	4685	4505	6090	3280	4685	4580.99	4.10	-14249	4951	4817	4751	4617	4551	4785	4585	364	1405	500	3370	5	1	68454671	3101	-10.27	1.16	12	0.27	-441.00	3899.00	9000	20240116	-49.67	4470	20240806	1.34	9000	-49.67	20240116	4470	1.34	20240806	9000	-49.67	20240116	4470	1.34	20240806	1.72	N	003000	500	364 억	2806665	N	N	427	N	N
100	20241112	140138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4525	-160	5	-3.42	781507555	170400	106.60	4660	4685	4505	6090	3280	4685	4586.31	4.10	-14528	4951	4817	4751	4617	4551	4785	4585	364	1405	500	3370	5	1	68454671	3098	-10.26	1.16	12	0.25	-441.00	3899.00	9000	20240116	-49.72	4470	20240806	1.23	9000	-49.72	20240116	4470	1.23	20240806	9000	-49.72	20240116	4470	1.23	20240806	1.72	N	003000	500	364 억	2806665	N	N	427	N	N
101	20241112	130136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4580	-105	5	-2.24	562444460	122152	76.42	4660	4685	4570	6090	3280	4685	4604.46	4.10	-19846	4951	4817	4751	4617	4551	4785	4585	364	1405	500	3370	5	1	68454671	3135	-10.39	1.17	12	0.18	-441.00	3899.00	9000	20240116	-49.11	4470	20240806	2.46	9000	-49.11	20240116	4470	2.46	20240806	9000	-49.11	20240116	4470	2.46	20240806	1.72	N	003000	500	364 억	2806665	N	N	427	N	N
102	20241112	120136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4600	-85	5	-1.81	471276170	102257	63.97	4660	4685	4570	6090	3280	4685	4608.74	4.10	-19621	4951	4817	4751	4617	4551	4785	4585	364	1405	500	3370	5	1	68454671	3149	-10.43	1.18	12	0.15	-441.00	3899.00	9000	20240116	-48.89	4470	20240806	2.91	9000	-48.89	20240116	4470	2.91	20240806	9000	-48.89	20240116	4470	2.91	20240806	1.72	N	003000	500	364 억	2806665	N	N	427	N	N
103	20241112	110136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4605	-80	5	-1.71	377660600	81892	51.23	4660	4685	4570	6090	3280	4685	4611.69	4.10	-23325	4951	4817	4751	4617	4551	4785	4585	364	1405	500	3370	5	1	68454671	3152	-10.44	1.18	12	0.12	-441.00	3899.00	9000	20240116	-48.83	4470	20240806	3.02	9000	-48.83	20240116	4470	3.02	20240806	9000	-48.83	20240116	4470	3.02	20240806	1.72	N	003000	500	364 억	2806665	N	N	427	N	N
104	20241112	100136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4630	-55	5	-1.17	319165195	69190	43.29	4660	4685	4570	6090	3280	4685	4612.88	4.10	-23693	4951	4817	4751	4617	4551	4785	4585	364	1405	500	3370	5	1	68454671	3169	-10.50	1.19	12	0.10	-441.00	3899.00	9000	20240116	-48.56	4470	20240806	3.58	9000	-48.56	20240116	4470	3.58	20240806	9000	-48.56	20240116	4470	3.58	20240806	1.72	N	003000	500	364 억	2806665	N	N	427	N	N
105	20241112	090136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4680	-5	5	-0.11	22850310	4891	3.06	4660	4680	4660	6090	3280	4685	4671.91	4.10	-1815	4951	4817	4751	4617	4551	4785	4585	364	1405	500	3370	5	1	68454671	3204	-10.61	1.20	12	0.01	-441.00	3899.00	9000	20240116	-48.00	4470	20240806	4.70	9000	-48.00	20240116	4470	4.70	20240806	9000	-48.00	20240116	4470	4.70	20240806	1.72	N	003000	500	364 억	2806665	N	N	427	N	N
106	20241111	160135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4685	-135	5	-2.80	753828660	159248	132.37	4885	4885	4685	6260	3375	4820	4733.69	4.14	-28355	4936	4877	4841	4782	4746	4860	4765	364	1440	500	3470	5	1	68454671	3207	-10.62	1.20	12	0.23	-441.00	3899.00	9000	20240116	-47.94	4470	20240806	4.81	9000	-47.94	20240116	4470	4.81	20240806	9000	-47.94	20240116	4470	4.81	20240806	1.75	N	003000	500	364 억	2835481	N	N	427	N	N
107	20241111	150138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4700	-120	5	-2.49	700287670	147834	122.89	4885	4885	4690	6260	3375	4820	4736.99	4.14	-27801	4936	4877	4841	4782	4746	4860	4765	364	1440	500	3470	5	1	68454671	3217	-10.66	1.21	12	0.22	-441.00	3899.00	9000	20240116	-47.78	4470	20240806	5.15	9000	-47.78	20240116	4470	5.15	20240806	9000	-47.78	20240116	4470	5.15	20240806	1.75	N	003000	500	364 억	2835481	N	N	207	N	N
108	20241111	140136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4695	-125	5	-2.59	636870175	134327	111.66	4885	4885	4690	6260	3375	4820	4741.19	4.14	-27050	4936	4877	4841	4782	4746	4860	4765	364	1440	500	3470	5	1	68454671	3214	-10.65	1.20	12	0.20	-441.00	3899.00	9000	20240116	-47.83	4470	20240806	5.03	9000	-47.83	20240116	4470	5.03	20240806	9000	-47.83	20240116	4470	5.03	20240806	1.75	N	003000	500	364 억	2835481	N	N	207	N	N
109	20241111	130136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4695	-125	5	-2.59	590487300	124448	103.45	4885	4885	4690	6260	3375	4820	4744.85	4.14	-25259	4936	4877	4841	4782	4746	4860	4765	364	1440	500	3470	5	1	68454671	3214	-10.65	1.20	12	0.18	-441.00	3899.00	9000	20240116	-47.83	4470	20240806	5.03	9000	-47.83	20240116	4470	5.03	20240806	9000	-47.83	20240116	4470	5.03	20240806	1.75	N	003000	500	364 억	2835481	N	N	207	N	N
110	20241111	120136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4695	-125	5	-2.59	509378520	107172	89.09	4885	4885	4695	6260	3375	4820	4752.91	4.14	-24295	4936	4877	4841	4782	4746	4860	4765	364	1440	500	3470	5	1	68454671	3214	-10.65	1.20	12	0.16	-441.00	3899.00	9000	20240116	-47.83	4470	20240806	5.03	9000	-47.83	20240116	4470	5.03	20240806	9000	-47.83	20240116	4470	5.03	20240806	1.75	N	003000	500	364 억	2835481	N	N	207	N	N
111	20241111	110136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4720	-100	5	-2.07	385170080	80765	67.14	4885	4885	4705	6260	3375	4820	4769.02	4.14	-18324	4936	4877	4841	4782	4746	4860	4765	364	1440	500	3470	5	1	68454671	3231	-10.70	1.21	12	0.12	-441.00	3899.00	9000	20240116	-47.56	4470	20240806	5.59	9000	-47.56	20240116	4470	5.59	20240806	9000	-47.56	20240116	4470	5.59	20240806	1.75	N	003000	500	364 억	2835481	N	N	207	N	N
112	20241111	100135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4720	-100	5	-2.07	262772380	54825	45.57	4885	4885	4715	6260	3375	4820	4792.93	4.14	-17025	4936	4877	4841	4782	4746	4860	4765	364	1440	500	3470	5	1	68454671	3231	-10.70	1.21	12	0.08	-441.00	3899.00	9000	20240116	-47.56	4470	20240806	5.59	9000	-47.56	20240116	4470	5.59	20240806	9000	-47.56	20240116	4470	5.59	20240806	1.75	N	003000	500	364 억	2835481	N	N	207	N	N
113	20241111	090135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4835	15	2	0.31	19860050	4078	3.39	4885	4885	4835	6260	3375	4820	4870.05	4.14	-2055	4936	4877	4841	4782	4746	4860	4765	364	1440	500	3470	5	1	68454671	3310	-10.96	1.24	12	0.01	-441.00	3899.00	9000	20240116	-46.28	4470	20240806	8.17	9000	-46.28	20240116	4470	8.17	20240806	9000	-46.28	20240116	4470	8.17	20240806	1.75	N	003000	500	364 억	2835481	N	N	207	N	N
114	20241108	160133	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4820	-25	5	-0.52	579394605	119677	111.97	4845	4900	4805	6290	3395	4845	4841.33	4.15	-7863	4991	4917	4871	4797	4751	4895	4775	364	1445	500	3480	5	1	68454671	3300	-10.93	1.24	12	0.17	-441.00	3899.00	9000	20240116	-46.44	4470	20240806	7.83	9000	-46.44	20240116	4470	7.83	20240806	9000	-46.44	20240116	4470	7.83	20240806	1.77	N	003000	500	364 억	2843106	N	N	207	N	N
115	20241108	150136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4815	-30	5	-0.62	511244455	105515	98.72	4845	4900	4810	6290	3395	4845	4845.23	4.15	-6475	4991	4917	4871	4797	4751	4895	4775	364	1445	500	3480	5	1	68454671	3296	-10.92	1.23	12	0.15	-441.00	3899.00	9000	20240116	-46.50	4470	20240806	7.72	9000	-46.50	20240116	4470	7.72	20240806	9000	-46.50	20240116	4470	7.72	20240806	1.77	N	003000	500	364 억	2843106	N	N	152	N	N
116	20241108	140135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4815	-30	5	-0.62	417886725	86127	80.58	4845	4900	4810	6290	3395	4845	4851.98	4.15	-5444	4991	4917	4871	4797	4751	4895	4775	364	1445	500	3480	5	1	68454671	3296	-10.92	1.23	12	0.13	-441.00	3899.00	9000	20240116	-46.50	4470	20240806	7.72	9000	-46.50	20240116	4470	7.72	20240806	9000	-46.50	20240116	4470	7.72	20240806	1.77	N	003000	500	364 억	2843106	N	N	152	N	N
117	20241108	130135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4835	-10	5	-0.21	308141550	63387	59.31	4845	4900	4835	6290	3395	4845	4861.27	4.15	98	4991	4917	4871	4797	4751	4895	4775	364	1445	500	3480	5	1	68454671	3310	-10.96	1.24	12	0.09	-441.00	3899.00	9000	20240116	-46.28	4470	20240806	8.17	9000	-46.28	20240116	4470	8.17	20240806	9000	-46.28	20240116	4470	8.17	20240806	1.77	N	003000	500	364 억	2843106	N	N	152	N	N
118	20241108	120136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4840	-5	5	-0.10	290019390	59645	55.80	4845	4900	4835	6290	3395	4845	4862.43	4.15	2746	4991	4917	4871	4797	4751	4895	4775	364	1445	500	3480	5	1	68454671	3313	-10.98	1.24	12	0.09	-441.00	3899.00	9000	20240116	-46.22	4470	20240806	8.28	9000	-46.22	20240116	4470	8.28	20240806	9000	-46.22	20240116	4470	8.28	20240806	1.77	N	003000	500	364 억	2843106	N	N	152	N	N
119	20241108	110137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4850	5	2	0.10	248420140	51055	47.77	4845	4900	4840	6290	3395	4845	4865.74	4.15	4329	4991	4917	4871	4797	4751	4895	4775	364	1445	500	3480	5	1	68454671	3320	-11.00	1.24	12	0.07	-441.00	3899.00	9000	20240116	-46.11	4470	20240806	8.50	9000	-46.11	20240116	4470	8.50	20240806	9000	-46.11	20240116	4470	8.50	20240806	1.77	N	003000	500	364 억	2843106	N	N	152	N	N
120	20241108	100136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4870	25	2	0.52	174600520	35831	33.52	4845	4900	4845	6290	3395	4845	4872.89	4.15	4168	4991	4917	4871	4797	4751	4895	4775	364	1445	500	3480	5	1	68454671	3334	-11.04	1.25	12	0.05	-441.00	3899.00	9000	20240116	-45.89	4470	20240806	8.95	9000	-45.89	20240116	4470	8.95	20240806	9000	-45.89	20240116	4470	8.95	20240806	1.77	N	003000	500	364 억	2843106	N	N	152	N	N
121	20241108	090135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4870	25	2	0.52	13130070	2710	2.54	4845	4870	4845	6290	3395	4845	4845.04	4.15	336	4991	4917	4871	4797	4751	4895	4775	364	1445	500	3480	5	1	68454671	3334	-11.04	1.25	12	0.00	-441.00	3899.00	9000	20240116	-45.89	4470	20240806	8.95	9000	-45.89	20240116	4470	8.95	20240806	9000	-45.89	20240116	4470	8.95	20240806	1.77	N	003000	500	364 억	2843106	N	N	152	N	N
122	20241107	160135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4845	-85	5	-1.72	513625740	105733	99.46	4945	4945	4825	6400	3455	4930	4857.77	4.18	-18108	5066	4997	4951	4882	4836	4975	4860	364	1470	500	3540	5	1	68454671	3317	-10.99	1.24	12	0.15	-441.00	3899.00	9000	20240116	-46.17	4470	20240806	8.39	9000	-46.17	20240116	4470	8.39	20240806	9000	-46.17	20240116	4470	8.39	20240806	1.78	N	003000	500	364 억	2860279	N	N	152	N	N
123	20241107	150134	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4845	-85	5	-1.72	479631700	98718	92.86	4945	4945	4825	6400	3455	4930	4858.60	4.18	-15871	5066	4997	4951	4882	4836	4975	4860	364	1470	500	3540	5	1	68454671	3317	-10.99	1.24	12	0.14	-441.00	3899.00	9000	20240116	-46.17	4470	20240806	8.39	9000	-46.17	20240116	4470	8.39	20240806	9000	-46.17	20240116	4470	8.39	20240806	1.78	N	003000	500	364 억	2860279	N	N	60	N	N
124	20241107	140136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4870	-60	5	-1.22	409715375	84276	79.28	4945	4945	4825	6400	3455	4930	4861.59	4.18	-14628	5066	4997	4951	4882	4836	4975	4860	364	1470	500	3540	5	1	68454671	3334	-11.04	1.25	12	0.12	-441.00	3899.00	9000	20240116	-45.89	4470	20240806	8.95	9000	-45.89	20240116	4470	8.95	20240806	9000	-45.89	20240116	4470	8.95	20240806	1.78	N	003000	500	364 억	2860279	N	N	60	N	N
125	20241107	130136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4885	-45	5	-0.91	376719260	77492	72.90	4945	4945	4825	6400	3455	4930	4861.40	4.18	-13036	5066	4997	4951	4882	4836	4975	4860	364	1470	500	3540	5	1	68454671	3344	-11.08	1.25	12	0.11	-441.00	3899.00	9000	20240116	-45.72	4470	20240806	9.28	9000	-45.72	20240116	4470	9.28	20240806	9000	-45.72	20240116	4470	9.28	20240806	1.78	N	003000	500	364 억	2860279	N	N	60	N	N
126	20241107	120135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4855	-75	5	-1.52	308894195	63543	59.78	4945	4945	4825	6400	3455	4930	4861.18	4.18	-23338	5066	4997	4951	4882	4836	4975	4860	364	1470	500	3540	5	1	68454671	3323	-11.01	1.25	12	0.09	-441.00	3899.00	9000	20240116	-46.06	4470	20240806	8.61	9000	-46.06	20240116	4470	8.61	20240806	9000	-46.06	20240116	4470	8.61	20240806	1.78	N	003000	500	364 억	2860279	N	N	60	N	N
127	20241107	110135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4865	-65	5	-1.32	271958520	55939	52.62	4945	4945	4825	6400	3455	4930	4861.70	4.18	-24145	5066	4997	4951	4882	4836	4975	4860	364	1470	500	3540	5	1	68454671	3330	-11.03	1.25	12	0.08	-441.00	3899.00	9000	20240116	-45.94	4470	20240806	8.84	9000	-45.94	20240116	4470	8.84	20240806	9000	-45.94	20240116	4470	8.84	20240806	1.78	N	003000	500	364 억	2860279	N	N	60	N	N
128	20241107	100135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4845	-85	5	-1.72	170616470	35062	32.98	4945	4945	4825	6400	3455	4930	4866.14	4.18	-21986	5066	4997	4951	4882	4836	4975	4860	364	1470	500	3540	5	1	68454671	3317	-10.99	1.24	12	0.05	-441.00	3899.00	9000	20240116	-46.17	4470	20240806	8.39	9000	-46.17	20240116	4470	8.39	20240806	9000	-46.17	20240116	4470	8.39	20240806	1.78	N	003000	500	364 억	2860279	N	N	60	N	N
129	20241107	090135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4925	-5	5	-0.10	1855455	376	0.35	4945	4945	4925	6400	3455	4930	4934.72	4.18	-276	5066	4997	4951	4882	4836	4975	4860	364	1470	500	3540	5	1	68454671	3371	-11.17	1.26	12	0.00	-441.00	3899.00	9000	20240116	-45.28	4470	20240806	10.18	9000	-45.28	20240116	4470	10.18	20240806	9000	-45.28	20240116	4470	10.18	20240806	1.78	N	003000	500	364 억	2860279	N	N	60	N	N
130	20241106	160135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4930	-20	5	-0.40	518580580	104466	193.06	4950	5020	4905	6430	3465	4950	4964.22	4.19	-8022	5006	4977	4941	4912	4876	4992	4927	364	1480	500	3560	5	1	68454671	3375	-11.18	1.26	12	0.15	-441.00	3899.00	9000	20240116	-45.22	4470	20240806	10.29	9000	-45.22	20240116	4470	10.29	20240806	9000	-45.22	20240116	4470	10.29	20240806	1.78	N	003000	500	364 억	2868466	N	N	60	N	N
131	20241106	150138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4925	-25	5	-0.51	486847330	98006	181.12	4950	5020	4905	6430	3465	4950	4967.53	4.19	-6659	5006	4977	4941	4912	4876	4992	4927	364	1480	500	3560	5	1	68454671	3371	-11.17	1.26	12	0.14	-441.00	3899.00	9000	20240116	-45.28	4470	20240806	10.18	9000	-45.28	20240116	4470	10.18	20240806	9000	-45.28	20240116	4470	10.18	20240806	1.78	N	003000	500	364 억	2868466	N	N	82	N	N
132	20241106	140138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4940	-10	5	-0.20	442099705	88916	164.32	4950	5020	4905	6430	3465	4950	4972.11	4.19	-9587	5006	4977	4941	4912	4876	4992	4927	364	1480	500	3560	5	1	68454671	3382	-11.20	1.27	12	0.13	-441.00	3899.00	9000	20240116	-45.11	4470	20240806	10.51	9000	-45.11	20240116	4470	10.51	20240806	9000	-45.11	20240116	4470	10.51	20240806	1.78	N	003000	500	364 억	2868466	N	N	82	N	N
133	20241106	130137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4925	-25	5	-0.51	395574735	79453	146.83	4950	5020	4925	6430	3465	4950	4978.73	4.19	-10996	5006	4977	4941	4912	4876	4992	4927	364	1480	500	3560	5	1	68454671	3371	-11.17	1.26	12	0.12	-441.00	3899.00	9000	20240116	-45.28	4470	20240806	10.18	9000	-45.28	20240116	4470	10.18	20240806	9000	-45.28	20240116	4470	10.18	20240806	1.78	N	003000	500	364 억	2868466	N	N	82	N	N
134	20241106	120136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5000	50	2	1.01	291382170	58449	108.01	4950	5020	4950	6430	3465	4950	4985.24	4.19	-7001	5006	4977	4941	4912	4876	4992	4927	364	1480	500	3560	10	1	68454671	3423	-11.34	1.28	12	0.09	-441.00	3899.00	9000	20240116	-44.44	4470	20240806	11.86	9000	-44.44	20240116	4470	11.86	20240806	9000	-44.44	20240116	4470	11.86	20240806	1.78	N	003000	500	364 억	2868466	N	N	82	N	N
135	20241106	110137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4980	30	2	0.61	156349850	31404	58.04	4950	5000	4950	6430	3465	4950	4978.66	4.19	-6676	5006	4977	4941	4912	4876	4992	4927	364	1480	500	3560	5	1	68454671	3409	-11.29	1.28	12	0.05	-441.00	3899.00	9000	20240116	-44.67	4470	20240806	11.41	9000	-44.67	20240116	4470	11.41	20240806	9000	-44.67	20240116	4470	11.41	20240806	1.78	N	003000	500	364 억	2868466	N	N	82	N	N
136	20241106	100137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4960	10	2	0.20	82261845	16524	30.54	4950	5000	4950	6430	3465	4950	4978.33	4.19	-7061	5006	4977	4941	4912	4876	4992	4927	364	1480	500	3560	5	1	68454671	3395	-11.25	1.27	12	0.02	-441.00	3899.00	9000	20240116	-44.89	4470	20240806	10.96	9000	-44.89	20240116	4470	10.96	20240806	9000	-44.89	20240116	4470	10.96	20240806	1.78	N	003000	500	364 억	2868466	N	N	82	N	N
137	20241106	090136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4950	0	3	0.00	1301850	263	0.49	4950	4950	4950	6430	3465	4950	4950.00	4.19	0	5006	4977	4941	4912	4876	4992	4927	364	1480	500	3560	5	1	68454671	3389	-11.22	1.27	12	0.00	-441.00	3899.00	9000	20240116	-45.00	4470	20240806	10.74	9000	-45.00	20240116	4470	10.74	20240806	9000	-45.00	20240116	4470	10.74	20240806	1.78	N	003000	500	364 억	2868466	N	N	82	N	N
138	20241105	160134	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4950	10	2	0.20	263683990	53358	49.90	4905	4970	4905	6420	3460	4940	4941.79	4.17	10593	5063	5001	4903	4841	4743	5032	4872	364	1480	500	3550	5	1	68454671	3389	-11.22	1.27	12	0.08	-441.00	3899.00	9000	20240116	-45.00	4470	20240806	10.74	9000	-45.00	20240116	4470	10.74	20240806	9000	-45.00	20240116	4470	10.74	20240806	1.77	N	003000	500	364 억	2857909	N	N	82	N	N
139	20241105	150136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4960	20	2	0.40	243152540	49210	46.02	4905	4970	4905	6420	3460	4940	4941.12	4.17	9888	5063	5001	4903	4841	4743	5032	4872	364	1480	500	3550	5	1	68454671	3395	-11.25	1.27	12	0.07	-441.00	3899.00	9000	20240116	-44.89	4470	20240806	10.96	9000	-44.89	20240116	4470	10.96	20240806	9000	-44.89	20240116	4470	10.96	20240806	1.77	N	003000	500	364 억	2857909	N	N	4	N	N
140	20241105	140134	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4940	0	3	0.00	210632970	42633	39.87	4905	4970	4905	6420	3460	4940	4940.61	4.17	10041	5063	5001	4903	4841	4743	5032	4872	364	1480	500	3550	5	1	68454671	3382	-11.20	1.27	12	0.06	-441.00	3899.00	9000	20240116	-45.11	4470	20240806	10.51	9000	-45.11	20240116	4470	10.51	20240806	9000	-45.11	20240116	4470	10.51	20240806	1.77	N	003000	500	364 억	2857909	N	N	4	N	N
141	20241105	130134	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4950	10	2	0.20	193701960	39210	36.67	4905	4970	4905	6420	3460	4940	4940.12	4.17	10796	5063	5001	4903	4841	4743	5032	4872	364	1480	500	3550	5	1	68454671	3389	-11.22	1.27	12	0.06	-441.00	3899.00	9000	20240116	-45.00	4470	20240806	10.74	9000	-45.00	20240116	4470	10.74	20240806	9000	-45.00	20240116	4470	10.74	20240806	1.77	N	003000	500	364 억	2857909	N	N	4	N	N
142	20241105	120135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4940	0	3	0.00	176455220	35714	33.40	4905	4970	4905	6420	3460	4940	4940.79	4.17	10149	5063	5001	4903	4841	4743	5032	4872	364	1480	500	3550	5	1	68454671	3382	-11.20	1.27	12	0.05	-441.00	3899.00	9000	20240116	-45.11	4470	20240806	10.51	9000	-45.11	20240116	4470	10.51	20240806	9000	-45.11	20240116	4470	10.51	20240806	1.77	N	003000	500	364 억	2857909	N	N	4	N	N
143	20241105	110133	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4950	10	2	0.20	169533090	34313	32.09	4905	4970	4905	6420	3460	4940	4940.78	4.17	10255	5063	5001	4903	4841	4743	5032	4872	364	1480	500	3550	5	1	68454671	3389	-11.22	1.27	12	0.05	-441.00	3899.00	9000	20240116	-45.00	4470	20240806	10.74	9000	-45.00	20240116	4470	10.74	20240806	9000	-45.00	20240116	4470	10.74	20240806	1.77	N	003000	500	364 억	2857909	N	N	4	N	N
144	20241105	100134	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4945	5	2	0.10	124630975	25216	23.58	4905	4970	4905	6420	3460	4940	4942.54	4.17	10289	5063	5001	4903	4841	4743	5032	4872	364	1480	500	3550	5	1	68454671	3385	-11.21	1.27	12	0.04	-441.00	3899.00	9000	20240116	-45.06	4470	20240806	10.63	9000	-45.06	20240116	4470	10.63	20240806	9000	-45.06	20240116	4470	10.63	20240806	1.77	N	003000	500	364 억	2857909	N	N	4	N	N
145	20241105	090133	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4925	-15	5	-0.30	4328755	882	0.82	4905	4930	4905	6420	3460	4940	4907.89	4.17	82	5063	5001	4903	4841	4743	5032	4872	364	1480	500	3550	5	1	68454671	3371	-11.17	1.26	12	0.00	-441.00	3899.00	9000	20240116	-45.28	4470	20240806	10.18	9000	-45.28	20240116	4470	10.18	20240806	9000	-45.28	20240116	4470	10.18	20240806	1.77	N	003000	500	364 억	2857909	N	N	4	N	N
146	20241104	160133	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4940	115	2	2.38	520732855	106013	180.70	4820	4965	4805	6270	3380	4825	4911.97	4.14	22682	4908	4866	4838	4796	4768	4887	4817	364	1445	500	3470	5	1	68454671	3382	-11.20	1.27	12	0.15	-441.00	3899.00	9000	20240116	-45.11	4470	20240806	10.51	9000	-45.11	20240116	4470	10.51	20240806	9000	-45.11	20240116	4470	10.51	20240806	1.78	N	003000	500	364 억	2835285	N	N	4	N	N
147	20241104	150135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4955	130	2	2.69	455120630	92759	158.11	4820	4965	4805	6270	3380	4825	4906.48	4.14	21165	4908	4866	4838	4796	4768	4887	4817	364	1445	500	3470	5	1	68454671	3392	-11.24	1.27	12	0.14	-441.00	3899.00	9000	20240116	-44.94	4470	20240806	10.85	9000	-44.94	20240116	4470	10.85	20240806	9000	-44.94	20240116	4470	10.85	20240806	1.78	N	003000	500	364 억	2835285	N	N	0	N	N
148	20241104	140134	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4930	105	2	2.18	357837945	73085	124.57	4820	4955	4805	6270	3380	4825	4896.19	4.14	14797	4908	4866	4838	4796	4768	4887	4817	364	1445	500	3470	5	1	68454671	3375	-11.18	1.26	12	0.11	-441.00	3899.00	9000	20240116	-45.22	4470	20240806	10.29	9000	-45.22	20240116	4470	10.29	20240806	9000	-45.22	20240116	4470	10.29	20240806	1.78	N	003000	500	364 억	2835285	N	N	0	N	N
149	20241104	130126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4930	105	2	2.18	274767780	56228	95.84	4820	4955	4805	6270	3380	4825	4886.67	4.14	6068	4908	4866	4838	4796	4768	4887	4817	364	1445	500	3470	5	1	68454671	3375	-11.18	1.26	12	0.08	-441.00	3899.00	9000	20240116	-45.22	4470	20240806	10.29	9000	-45.22	20240116	4470	10.29	20240806	9000	-45.22	20240116	4470	10.29	20240806	1.78	N	003000	500	364 억	2835285	N	N	0	N	N
150	20241104	120133	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4925	100	2	2.07	209012325	42901	73.12	4820	4925	4805	6270	3380	4825	4871.97	4.14	3418	4908	4866	4838	4796	4768	4887	4817	364	1445	500	3470	5	1	68454671	3371	-11.17	1.26	12	0.06	-441.00	3899.00	9000	20240116	-45.28	4470	20240806	10.18	9000	-45.28	20240116	4470	10.18	20240806	9000	-45.28	20240116	4470	10.18	20240806	1.78	N	003000	500	364 억	2835285	N	N	0	N	N
151	20241104	110133	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4915	90	2	1.87	174428535	35869	61.14	4820	4925	4805	6270	3380	4825	4862.93	4.14	1512	4908	4866	4838	4796	4768	4887	4817	364	1445	500	3470	5	1	68454671	3365	-11.15	1.26	12	0.05	-441.00	3899.00	9000	20240116	-45.39	4470	20240806	9.96	9000	-45.39	20240116	4470	9.96	20240806	9000	-45.39	20240116	4470	9.96	20240806	1.78	N	003000	500	364 억	2835285	N	N	0	N	N
152	20241104	100133	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4860	35	2	0.73	83249010	17235	29.38	4820	4860	4805	6270	3380	4825	4830.23	4.14	-1980	4908	4866	4838	4796	4768	4887	4817	364	1445	500	3470	5	1	68454671	3327	-11.02	1.25	12	0.03	-441.00	3899.00	9000	20240116	-46.00	4470	20240806	8.72	9000	-46.00	20240116	4470	8.72	20240806	9000	-46.00	20240116	4470	8.72	20240806	1.78	N	003000	500	364 억	2835285	N	N	0	N	N
153	20241104	090133	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4820	-5	5	-0.10	4318720	896	1.53	4820	4820	4820	6270	3380	4825	4820.00	4.14	96	4908	4866	4838	4796	4768	4887	4817	364	1445	500	3470	5	1	68454671	3300	-10.93	1.24	12	0.00	-441.00	3899.00	9000	20240116	-46.44	4470	20240806	7.83	9000	-46.44	20240116	4470	7.83	20240806	9000	-46.44	20240116	4470	7.83	20240806	1.78	N	003000	500	364 억	2835285	N	N	0	N	N
154	20241101	160130	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4825	-40	5	-0.82	279076300	57820	80.46	4820	4880	4810	6320	3410	4865	4826.65	4.17	-22074	4951	4907	4866	4822	4781	4887	4802	364	1455	500	3500	5	1	68454671	3303	-10.94	1.24	12	0.08	-441.00	3899.00	9000	20240116	-46.39	4470	20240806	7.94	9000	-46.39	20240116	4470	7.94	20240806	9000	-46.39	20240116	4470	7.94	20240806	1.78	N	003000	500	364 억	2857409	N	N	10	N	N
155	20241101	150133	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4820	-45	5	-0.92	218212350	45185	62.88	4820	4880	4815	6320	3410	4865	4829.31	4.17	-17112	4951	4907	4866	4822	4781	4887	4802	364	1455	500	3500	5	1	68454671	3300	-10.93	1.24	12	0.07	-441.00	3899.00	9000	20240116	-46.44	4470	20240806	7.83	9000	-46.44	20240116	4470	7.83	20240806	9000	-46.44	20240116	4470	7.83	20240806	1.78	N	003000	500	364 억	2857409	N	N	10	N	N
156	20241101	140135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4820	-45	5	-0.92	205596560	42568	59.24	4820	4880	4820	6320	3410	4865	4829.84	4.17	-16152	4951	4907	4866	4822	4781	4887	4802	364	1455	500	3500	5	1	68454671	3300	-10.93	1.24	12	0.06	-441.00	3899.00	9000	20240116	-46.44	4470	20240806	7.83	9000	-46.44	20240116	4470	7.83	20240806	9000	-46.44	20240116	4470	7.83	20240806	1.78	N	003000	500	364 억	2857409	N	N	10	N	N
157	20241101	130137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4840	-25	5	-0.51	157347880	32568	45.32	4820	4880	4820	6320	3410	4865	4831.36	4.17	-12252	4951	4907	4866	4822	4781	4887	4802	364	1455	500	3500	5	1	68454671	3313	-10.98	1.24	12	0.05	-441.00	3899.00	9000	20240116	-46.22	4470	20240806	8.28	9000	-46.22	20240116	4470	8.28	20240806	9000	-46.22	20240116	4470	8.28	20240806	1.78	N	003000	500	364 억	2857409	N	N	10	N	N
158	20241101	120137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4835	-30	5	-0.62	137776775	28522	39.69	4820	4880	4820	6320	3410	4865	4830.54	4.17	-12184	4951	4907	4866	4822	4781	4887	4802	364	1455	500	3500	5	1	68454671	3310	-10.96	1.24	12	0.04	-441.00	3899.00	9000	20240116	-46.28	4470	20240806	8.17	9000	-46.28	20240116	4470	8.17	20240806	9000	-46.28	20240116	4470	8.17	20240806	1.78	N	003000	500	364 억	2857409	N	N	10	N	N
159	20241101	110136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4825	-40	5	-0.82	101096490	20920	29.11	4820	4880	4820	6320	3410	4865	4832.53	4.17	-9964	4951	4907	4866	4822	4781	4887	4802	364	1455	500	3500	5	1	68454671	3303	-10.94	1.24	12	0.03	-441.00	3899.00	9000	20240116	-46.39	4470	20240806	7.94	9000	-46.39	20240116	4470	7.94	20240806	9000	-46.39	20240116	4470	7.94	20240806	1.78	N	003000	500	364 억	2857409	N	N	10	N	N
160	20241101	100137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4830	-35	5	-0.72	56382495	11659	16.22	4820	4880	4820	6320	3410	4865	4835.96	4.17	-6529	4951	4907	4866	4822	4781	4887	4802	364	1455	500	3500	5	1	68454671	3306	-10.95	1.24	12	0.02	-441.00	3899.00	9000	20240116	-46.33	4470	20240806	8.05	9000	-46.33	20240116	4470	8.05	20240806	9000	-46.33	20240116	4470	8.05	20240806	1.78	N	003000	500	364 억	2857409	N	N	10	N	N
161	20241101	090137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4835	-30	5	-0.62	11110405	2304	3.21	4820	4840	4820	6320	3410	4865	4822.22	4.17	259	4951	4907	4866	4822	4781	4887	4802	364	1455	500	3500	5	1	68454671	3310	-10.96	1.24	12	0.00	-441.00	3899.00	9000	20240116	-46.28	4470	20240806	8.17	9000	-46.28	20240116	4470	8.17	20240806	9000	-46.28	20240116	4470	8.17	20240806	1.78	N	003000	500	364 억	2857409	N	N	10	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History