KissMeData/003520/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160151	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2095	-15	5	-0.71	473674135	228695	116.59	2125	2125	2040	2740	1480	2110	2071.20	2.90	-26374	2186	2147	2121	2082	2056	2135	2070	914	630	500	1600	5	1	182892731	3832	-99.76	4.28	12	0.13	-21.00	490.00	2790	20240911	-24.91	1950	20240524	7.44	2790	-24.91	20240911	1950	7.44	20240524	2790	-24.91	20240911	1950	7.44	20240524	0.14	N	003520	500	914 억	5311754	N	N	445	N	N
3	20241129	150152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2085	-25	5	-1.18	457609660	221014	112.68	2125	2125	2040	2740	1480	2110	2070.50	2.90	-23224	2186	2147	2121	2082	2056	2135	2070	914	630	500	1600	5	1	182892731	3813	-99.29	4.26	12	0.12	-21.00	490.00	2790	20240911	-25.27	1950	20240524	6.92	2790	-25.27	20240911	1950	6.92	20240524	2790	-25.27	20240911	1950	6.92	20240524	0.14	N	003520	500	914 억	5311754	N	N	261	N	N
4	20241129	140150	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2075	-35	5	-1.66	376150620	181843	92.71	2125	2125	2040	2740	1480	2110	2068.55	2.90	-4272	2186	2147	2121	2082	2056	2135	2070	914	630	500	1600	5	1	182892731	3795	-98.81	4.23	12	0.10	-21.00	490.00	2790	20240911	-25.63	1950	20240524	6.41	2790	-25.63	20240911	1950	6.41	20240524	2790	-25.63	20240911	1950	6.41	20240524	0.14	N	003520	500	914 억	5311754	N	N	261	N	N
5	20241129	130152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2065	-45	5	-2.13	375173690	181371	92.47	2125	2125	2040	2740	1480	2110	2068.54	2.90	-4254	2186	2147	2121	2082	2056	2135	2070	914	630	500	1600	5	1	182892731	3777	-98.33	4.21	12	0.10	-21.00	490.00	2790	20240911	-25.99	1950	20240524	5.90	2790	-25.99	20240911	1950	5.90	20240524	2790	-25.99	20240911	1950	5.90	20240524	0.14	N	003520	500	914 억	5311754	N	N	261	N	N
6	20241129	120152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2070	-40	5	-1.90	337184675	163000	83.10	2125	2125	2040	2740	1480	2110	2068.62	2.90	-5672	2186	2147	2121	2082	2056	2135	2070	914	630	500	1600	5	1	182892731	3786	-98.57	4.22	12	0.09	-21.00	490.00	2790	20240911	-25.81	1950	20240524	6.15	2790	-25.81	20240911	1950	6.15	20240524	2790	-25.81	20240911	1950	6.15	20240524	0.14	N	003520	500	914 억	5311754	N	N	261	N	N
7	20241129	110151	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2065	-45	5	-2.13	194415855	93478	47.66	2125	2125	2050	2740	1480	2110	2079.80	2.90	-16907	2186	2147	2121	2082	2056	2135	2070	914	630	500	1600	5	1	182892731	3777	-98.33	4.21	12	0.05	-21.00	490.00	2790	20240911	-25.99	1950	20240524	5.90	2790	-25.99	20240911	1950	5.90	20240524	2790	-25.99	20240911	1950	5.90	20240524	0.14	N	003520	500	914 억	5311754	N	N	261	N	N
8	20241129	100152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2065	-45	5	-2.13	106159035	50745	25.87	2125	2125	2065	2740	1480	2110	2092.01	2.90	-16614	2186	2147	2121	2082	2056	2135	2070	914	630	500	1600	5	1	182892731	3777	-98.33	4.21	12	0.03	-21.00	490.00	2790	20240911	-25.99	1950	20240524	5.90	2790	-25.99	20240911	1950	5.90	20240524	2790	-25.99	20240911	1950	5.90	20240524	0.14	N	003520	500	914 억	5311754	N	N	261	N	N
9	20241129	090152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2110	0	3	0.00	5802615	2746	1.40	2125	2125	2110	2740	1480	2110	2113.12	2.90	-2544	2186	2147	2121	2082	2056	2135	2070	914	630	500	1600	5	1	182892731	3859	-100.48	4.31	12	0.00	-21.00	490.00	2790	20240911	-24.37	1950	20240524	8.21	2790	-24.37	20240911	1950	8.21	20240524	2790	-24.37	20240911	1950	8.21	20240524	0.14	N	003520	500	914 억	5311754	N	N	261	N	N
10	20241128	160151	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2110	-25	5	-1.17	414804785	196119	138.89	2160	2160	2095	2775	1495	2135	2115.08	2.91	-75377	2205	2170	2145	2110	2085	2157	2097	914	640	500	1620	5	1	182892731	3859	-100.48	4.31	12	0.11	-21.00	490.00	2790	20240911	-24.37	1950	20240524	8.21	2790	-24.37	20240911	1950	8.21	20240524	2790	-24.37	20240911	1950	8.21	20240524	0.14	N	003520	500	914 억	5313329	N	N	261	N	N
11	20241128	150154	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2110	-25	5	-1.17	377838360	178588	126.48	2160	2160	2095	2775	1495	2135	2115.70	2.91	-69174	2205	2170	2145	2110	2085	2157	2097	914	640	500	1620	5	1	182892731	3859	-100.48	4.31	12	0.10	-21.00	490.00	2790	20240911	-24.37	1950	20240524	8.21	2790	-24.37	20240911	1950	8.21	20240524	2790	-24.37	20240911	1950	8.21	20240524	0.14	N	003520	500	914 억	5313329	N	N	65	N	N
12	20241128	140153	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2115	-20	5	-0.94	276619725	130523	92.44	2160	2160	2095	2775	1495	2135	2119.32	2.91	-38769	2205	2170	2145	2110	2085	2157	2097	914	640	500	1620	5	1	182892731	3868	-100.71	4.32	12	0.07	-21.00	490.00	2790	20240911	-24.19	1950	20240524	8.46	2790	-24.19	20240911	1950	8.46	20240524	2790	-24.19	20240911	1950	8.46	20240524	0.14	N	003520	500	914 억	5313329	N	N	65	N	N
13	20241128	130152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2130	-5	5	-0.23	202926845	95509	67.64	2160	2160	2095	2775	1495	2135	2124.69	2.91	-9672	2205	2170	2145	2110	2085	2157	2097	914	640	500	1620	5	1	182892731	3896	-101.43	4.35	12	0.05	-21.00	490.00	2790	20240911	-23.66	1950	20240524	9.23	2790	-23.66	20240911	1950	9.23	20240524	2790	-23.66	20240911	1950	9.23	20240524	0.14	N	003520	500	914 억	5313329	N	N	65	N	N
14	20241128	120153	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2130	-5	5	-0.23	196392150	92426	65.46	2160	2160	2095	2775	1495	2135	2124.86	2.91	-8053	2205	2170	2145	2110	2085	2157	2097	914	640	500	1620	5	1	182892731	3896	-101.43	4.35	12	0.05	-21.00	490.00	2790	20240911	-23.66	1950	20240524	9.23	2790	-23.66	20240911	1950	9.23	20240524	2790	-23.66	20240911	1950	9.23	20240524	0.14	N	003520	500	914 억	5313329	N	N	65	N	N
15	20241128	110152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2130	-5	5	-0.23	110576250	51914	36.77	2160	2160	2120	2775	1495	2135	2129.99	2.91	3222	2205	2170	2145	2110	2085	2157	2097	914	640	500	1620	5	1	182892731	3896	-101.43	4.35	12	0.03	-21.00	490.00	2790	20240911	-23.66	1950	20240524	9.23	2790	-23.66	20240911	1950	9.23	20240524	2790	-23.66	20240911	1950	9.23	20240524	0.14	N	003520	500	914 억	5313329	N	N	65	N	N
16	20241128	100152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2130	-5	5	-0.23	54291560	25526	18.08	2160	2160	2120	2775	1495	2135	2126.91	2.91	-3097	2205	2170	2145	2110	2085	2157	2097	914	640	500	1620	5	1	182892731	3896	-101.43	4.35	12	0.01	-21.00	490.00	2790	20240911	-23.66	1950	20240524	9.23	2790	-23.66	20240911	1950	9.23	20240524	2790	-23.66	20240911	1950	9.23	20240524	0.14	N	003520	500	914 억	5313329	N	N	65	N	N
17	20241128	090152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2130	-5	5	-0.23	6597915	3097	2.19	2160	2160	2130	2775	1495	2135	2130.42	2.91	-3023	2205	2170	2145	2110	2085	2157	2097	914	640	500	1620	5	1	182892731	3896	-101.43	4.35	12	0.00	-21.00	490.00	2790	20240911	-23.66	1950	20240524	9.23	2790	-23.66	20240911	1950	9.23	20240524	2790	-23.66	20240911	1950	9.23	20240524	0.14	N	003520	500	914 억	5313329	N	N	65	N	N
18	20241127	160150	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2135	5	2	0.23	303139500	141198	97.30	2150	2180	2120	2765	1495	2130	2146.91	2.92	-24012	2170	2150	2130	2110	2090	2150	2110	914	635	500	1610	5	1	182892731	3905	-101.67	4.36	12	0.08	-21.00	490.00	2790	20240911	-23.48	1950	20240524	9.49	2790	-23.48	20240911	1950	9.49	20240524	2790	-23.48	20240911	1950	9.49	20240524	0.14	N	003520	500	914 억	5338552	N	N	65	N	N
19	20241127	150152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2135	5	2	0.23	292153860	136035	93.74	2150	2180	2120	2765	1495	2130	2147.64	2.92	-22821	2170	2150	2130	2110	2090	2150	2110	914	635	500	1610	5	1	182892731	3905	-101.67	4.36	12	0.07	-21.00	490.00	2790	20240911	-23.48	1950	20240524	9.49	2790	-23.48	20240911	1950	9.49	20240524	2790	-23.48	20240911	1950	9.49	20240524	0.14	N	003520	500	914 억	5338552	N	N	812	N	N
20	20241127	140152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2130	0	3	0.00	260324060	121079	83.44	2150	2180	2120	2765	1495	2130	2150.03	2.92	-20075	2170	2150	2130	2110	2090	2150	2110	914	635	500	1610	5	1	182892731	3896	-101.43	4.35	12	0.07	-21.00	490.00	2790	20240911	-23.66	1950	20240524	9.23	2790	-23.66	20240911	1950	9.23	20240524	2790	-23.66	20240911	1950	9.23	20240524	0.14	N	003520	500	914 억	5338552	N	N	812	N	N
21	20241127	130149	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2150	20	2	0.94	235274850	109340	75.35	2150	2180	2120	2765	1495	2130	2151.77	2.92	-17997	2170	2150	2130	2110	2090	2150	2110	914	635	500	1610	5	1	182892731	3932	-102.38	4.39	12	0.06	-21.00	490.00	2790	20240911	-22.94	1950	20240524	10.26	2790	-22.94	20240911	1950	10.26	20240524	2790	-22.94	20240911	1950	10.26	20240524	0.14	N	003520	500	914 억	5338552	N	N	812	N	N
22	20241127	120151	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2145	15	2	0.70	208409935	96804	66.71	2150	2180	2120	2765	1495	2130	2152.91	2.92	-18245	2170	2150	2130	2110	2090	2150	2110	914	635	500	1610	5	1	182892731	3923	-102.14	4.38	12	0.05	-21.00	490.00	2790	20240911	-23.12	1950	20240524	10.00	2790	-23.12	20240911	1950	10.00	20240524	2790	-23.12	20240911	1950	10.00	20240524	0.14	N	003520	500	914 억	5338552	N	N	812	N	N
23	20241127	110152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2150	20	2	0.94	173460910	80527	55.49	2150	2180	2120	2765	1495	2130	2154.07	2.92	-18518	2170	2150	2130	2110	2090	2150	2110	914	635	500	1610	5	1	182892731	3932	-102.38	4.39	12	0.04	-21.00	490.00	2790	20240911	-22.94	1950	20240524	10.26	2790	-22.94	20240911	1950	10.26	20240524	2790	-22.94	20240911	1950	10.26	20240524	0.14	N	003520	500	914 억	5338552	N	N	812	N	N
24	20241127	100150	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2160	30	2	1.41	102043285	47360	32.64	2150	2180	2120	2765	1495	2130	2154.63	2.92	-15518	2170	2150	2130	2110	2090	2150	2110	914	635	500	1610	5	1	182892731	3950	-102.86	4.41	12	0.03	-21.00	490.00	2790	20240911	-22.58	1950	20240524	10.77	2790	-22.58	20240911	1950	10.77	20240524	2790	-22.58	20240911	1950	10.77	20240524	0.14	N	003520	500	914 억	5338552	N	N	812	N	N
25	20241127	090151	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2125	-5	5	-0.23	2504350	1174	0.81	2150	2150	2125	2765	1495	2130	2133.18	2.92	-508	2170	2150	2130	2110	2090	2150	2110	914	635	500	1610	5	1	182892731	3886	-101.19	4.34	12	0.00	-21.00	490.00	2790	20240911	-23.84	1950	20240524	8.97	2790	-23.84	20240911	1950	8.97	20240524	2790	-23.84	20240911	1950	8.97	20240524	0.14	N	003520	500	914 억	5338552	N	N	812	N	N
26	20241126	160152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2130	0	3	0.00	309240270	145084	103.10	2130	2150	2110	2765	1495	2130	2131.46	2.93	-15339	2170	2150	2110	2090	2050	2160	2100	914	635	500	1610	5	1	182892731	3896	-101.43	4.35	12	0.08	-21.00	490.00	2790	20240911	-23.66	1950	20240524	9.23	2790	-23.66	20240911	1950	9.23	20240524	2790	-23.66	20240911	1950	9.23	20240524	0.14	N	003520	500	914 억	5354456	N	N	812	N	N
27	20241126	150150	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2130	0	3	0.00	302664870	141997	100.91	2130	2150	2110	2765	1495	2130	2131.49	2.93	-15018	2170	2150	2110	2090	2050	2160	2100	914	635	500	1610	5	1	182892731	3896	-101.43	4.35	12	0.08	-21.00	490.00	2790	20240911	-23.66	1950	20240524	9.23	2790	-23.66	20240911	1950	9.23	20240524	2790	-23.66	20240911	1950	9.23	20240524	0.14	N	003520	500	914 억	5354456	N	N	544	N	N
28	20241126	140150	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2130	0	3	0.00	276552615	129730	92.19	2130	2150	2110	2765	1495	2130	2131.76	2.93	-15892	2170	2150	2110	2090	2050	2160	2100	914	635	500	1610	5	1	182892731	3896	-101.43	4.35	12	0.07	-21.00	490.00	2790	20240911	-23.66	1950	20240524	9.23	2790	-23.66	20240911	1950	9.23	20240524	2790	-23.66	20240911	1950	9.23	20240524	0.14	N	003520	500	914 억	5354456	N	N	544	N	N
29	20241126	130151	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2135	5	2	0.23	225668765	105828	75.21	2130	2150	2110	2765	1495	2130	2132.41	2.93	-675	2170	2150	2110	2090	2050	2160	2100	914	635	500	1610	5	1	182892731	3905	-101.67	4.36	12	0.06	-21.00	490.00	2790	20240911	-23.48	1950	20240524	9.49	2790	-23.48	20240911	1950	9.49	20240524	2790	-23.48	20240911	1950	9.49	20240524	0.14	N	003520	500	914 억	5354456	N	N	544	N	N
30	20241126	120151	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2145	15	2	0.70	195997930	91938	65.34	2130	2145	2110	2765	1495	2130	2131.85	2.93	3149	2170	2150	2110	2090	2050	2160	2100	914	635	500	1610	5	1	182892731	3923	-102.14	4.38	12	0.05	-21.00	490.00	2790	20240911	-23.12	1950	20240524	10.00	2790	-23.12	20240911	1950	10.00	20240524	2790	-23.12	20240911	1950	10.00	20240524	0.14	N	003520	500	914 억	5354456	N	N	544	N	N
31	20241126	110152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2140	10	2	0.47	165392800	77626	55.17	2130	2145	2110	2765	1495	2130	2130.64	2.93	-3300	2170	2150	2110	2090	2050	2160	2100	914	635	500	1610	5	1	182892731	3914	-101.90	4.37	12	0.04	-21.00	490.00	2790	20240911	-23.30	1950	20240524	9.74	2790	-23.30	20240911	1950	9.74	20240524	2790	-23.30	20240911	1950	9.74	20240524	0.14	N	003520	500	914 억	5354456	N	N	544	N	N
32	20241126	100152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2125	-5	5	-0.23	151418420	71071	50.51	2130	2145	2110	2765	1495	2130	2130.52	2.93	-4159	2170	2150	2110	2090	2050	2160	2100	914	635	500	1610	5	1	182892731	3886	-101.19	4.34	12	0.04	-21.00	490.00	2790	20240911	-23.84	1950	20240524	8.97	2790	-23.84	20240911	1950	8.97	20240524	2790	-23.84	20240911	1950	8.97	20240524	0.14	N	003520	500	914 억	5354456	N	N	544	N	N
33	20241126	090151	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2135	5	2	0.23	6259625	2948	2.09	2130	2135	2120	2765	1495	2130	2123.35	2.93	-39	2170	2150	2110	2090	2050	2160	2100	914	635	500	1610	5	1	182892731	3905	-101.67	4.36	12	0.00	-21.00	490.00	2790	20240911	-23.48	1950	20240524	9.49	2790	-23.48	20240911	1950	9.49	20240524	2790	-23.48	20240911	1950	9.49	20240524	0.14	N	003520	500	914 억	5354456	N	N	544	N	N
34	20241125	160149	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2130	40	2	1.91	295300370	140638	130.73	2105	2130	2070	2715	1465	2090	2099.72	2.91	39973	2130	2110	2090	2070	2050	2120	2080	914	625	500	1580	5	1	182892731	3896	-101.43	4.35	12	0.08	-21.00	490.00	2790	20240911	-23.66	1950	20240524	9.23	2790	-23.66	20240911	1950	9.23	20240524	2790	-23.66	20240911	1950	9.23	20240524	0.14	N	003520	500	914 억	5315313	N	N	544	N	N
35	20241125	150150	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2115	25	2	1.20	268056395	127825	118.82	2105	2120	2070	2715	1465	2090	2097.06	2.91	38739	2130	2110	2090	2070	2050	2120	2080	914	625	500	1580	5	1	182892731	3868	-100.71	4.32	12	0.07	-21.00	490.00	2790	20240911	-24.19	1950	20240524	8.46	2790	-24.19	20240911	1950	8.46	20240524	2790	-24.19	20240911	1950	8.46	20240524	0.14	N	003520	500	914 억	5315313	N	N	154	N	N
36	20241125	140151	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2110	20	2	0.96	244227645	116530	108.32	2105	2120	2070	2715	1465	2090	2095.83	2.91	36984	2130	2110	2090	2070	2050	2120	2080	914	625	500	1580	5	1	182892731	3859	-100.48	4.31	12	0.06	-21.00	490.00	2790	20240911	-24.37	1950	20240524	8.21	2790	-24.37	20240911	1950	8.21	20240524	2790	-24.37	20240911	1950	8.21	20240524	0.14	N	003520	500	914 억	5315313	N	N	154	N	N
37	20241125	130150	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2120	30	2	1.44	216323535	103333	96.06	2105	2120	2070	2715	1465	2090	2093.46	2.91	35516	2130	2110	2090	2070	2050	2120	2080	914	625	500	1580	5	1	182892731	3877	-100.95	4.33	12	0.06	-21.00	490.00	2790	20240911	-24.01	1950	20240524	8.72	2790	-24.01	20240911	1950	8.72	20240524	2790	-24.01	20240911	1950	8.72	20240524	0.14	N	003520	500	914 억	5315313	N	N	154	N	N
38	20241125	120150	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2110	20	2	0.96	199656920	95451	88.73	2105	2115	2070	2715	1465	2090	2091.72	2.91	30856	2130	2110	2090	2070	2050	2120	2080	914	625	500	1580	5	1	182892731	3859	-100.48	4.31	12	0.05	-21.00	490.00	2790	20240911	-24.37	1950	20240524	8.21	2790	-24.37	20240911	1950	8.21	20240524	2790	-24.37	20240911	1950	8.21	20240524	0.14	N	003520	500	914 억	5315313	N	N	154	N	N
39	20241125	110150	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2110	20	2	0.96	182307345	87231	81.09	2105	2115	2070	2715	1465	2090	2089.94	2.91	30180	2130	2110	2090	2070	2050	2120	2080	914	625	500	1580	5	1	182892731	3859	-100.48	4.31	12	0.05	-21.00	490.00	2790	20240911	-24.37	1950	20240524	8.21	2790	-24.37	20240911	1950	8.21	20240524	2790	-24.37	20240911	1950	8.21	20240524	0.14	N	003520	500	914 억	5315313	N	N	154	N	N
40	20241125	100148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2100	10	2	0.48	120978565	58073	53.98	2105	2105	2070	2715	1465	2090	2083.22	2.91	11386	2130	2110	2090	2070	2050	2120	2080	914	625	500	1580	5	1	182892731	3841	-100.00	4.29	12	0.03	-21.00	490.00	2790	20240911	-24.73	1950	20240524	7.69	2790	-24.73	20240911	1950	7.69	20240524	2790	-24.73	20240911	1950	7.69	20240524	0.14	N	003520	500	914 억	5315313	N	N	154	N	N
41	20241125	090148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2100	10	2	0.48	34798190	16757	15.58	2105	2105	2070	2715	1465	2090	2076.64	2.91	-704	2130	2110	2090	2070	2050	2120	2080	914	625	500	1580	5	1	182892731	3841	-100.00	4.29	12	0.01	-21.00	490.00	2790	20240911	-24.73	1950	20240524	7.69	2790	-24.73	20240911	1950	7.69	20240524	2790	-24.73	20240911	1950	7.69	20240524	0.14	N	003520	500	914 억	5315313	N	N	154	N	N
42	20241122	160146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2090	10	2	0.48	224898870	107546	87.83	2070	2110	2070	2700	1460	2080	2091.19	2.92	-21616	2100	2090	2075	2065	2050	2095	2070	914	620	500	1580	5	1	182892731	3822	-99.52	4.27	12	0.06	-21.00	490.00	2790	20240911	-25.09	1950	20240524	7.18	2790	-25.09	20240911	1950	7.18	20240524	2790	-25.09	20240911	1950	7.18	20240524	0.15	N	003520	500	914 억	5338062	N	N	154	N	N
43	20241122	150144	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2090	10	2	0.48	205950905	98448	80.40	2070	2110	2070	2700	1460	2080	2091.98	2.92	-21901	2100	2090	2075	2065	2050	2095	2070	914	620	500	1580	5	1	182892731	3822	-99.52	4.27	12	0.05	-21.00	490.00	2790	20240911	-25.09	1950	20240524	7.18	2790	-25.09	20240911	1950	7.18	20240524	2790	-25.09	20240911	1950	7.18	20240524	0.15	N	003520	500	914 억	5338062	N	N	2021	N	N
44	20241122	140146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2080	0	3	0.00	192125260	91818	74.99	2070	2110	2070	2700	1460	2080	2092.46	2.92	-20749	2100	2090	2075	2065	2050	2095	2070	914	620	500	1580	5	1	182892731	3804	-99.05	4.24	12	0.05	-21.00	490.00	2790	20240911	-25.45	1950	20240524	6.67	2790	-25.45	20240911	1950	6.67	20240524	2790	-25.45	20240911	1950	6.67	20240524	0.15	N	003520	500	914 억	5338062	N	N	2021	N	N
45	20241122	130145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2090	10	2	0.48	147110815	70265	57.38	2070	2110	2070	2700	1460	2080	2093.66	2.92	-5647	2100	2090	2075	2065	2050	2095	2070	914	620	500	1580	5	1	182892731	3822	-99.52	4.27	12	0.04	-21.00	490.00	2790	20240911	-25.09	1950	20240524	7.18	2790	-25.09	20240911	1950	7.18	20240524	2790	-25.09	20240911	1950	7.18	20240524	0.15	N	003520	500	914 억	5338062	N	N	2021	N	N
46	20241122	120145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2085	5	2	0.24	124680130	59498	48.59	2070	2110	2070	2700	1460	2080	2095.53	2.92	-4503	2100	2090	2075	2065	2050	2095	2070	914	620	500	1580	5	1	182892731	3813	-99.29	4.26	12	0.03	-21.00	490.00	2790	20240911	-25.27	1950	20240524	6.92	2790	-25.27	20240911	1950	6.92	20240524	2790	-25.27	20240911	1950	6.92	20240524	0.15	N	003520	500	914 억	5338062	N	N	2021	N	N
47	20241122	110145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2105	25	2	1.20	88007920	41945	34.26	2070	2110	2070	2700	1460	2080	2098.17	2.92	134	2100	2090	2075	2065	2050	2095	2070	914	620	500	1580	5	1	182892731	3850	-100.24	4.30	12	0.02	-21.00	490.00	2790	20240911	-24.55	1950	20240524	7.95	2790	-24.55	20240911	1950	7.95	20240524	2790	-24.55	20240911	1950	7.95	20240524	0.15	N	003520	500	914 억	5338062	N	N	2021	N	N
48	20241122	100147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2110	30	2	1.44	42893325	20471	16.72	2070	2110	2070	2700	1460	2080	2095.32	2.92	5077	2100	2090	2075	2065	2050	2095	2070	914	620	500	1580	5	1	182892731	3859	-100.48	4.31	12	0.01	-21.00	490.00	2790	20240911	-24.37	1950	20240524	8.21	2790	-24.37	20240911	1950	8.21	20240524	2790	-24.37	20240911	1950	8.21	20240524	0.15	N	003520	500	914 억	5338062	N	N	2021	N	N
49	20241122	090145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2080	0	3	0.00	1947890	941	0.77	2070	2080	2070	2700	1460	2080	2070.02	2.92	-138	2100	2090	2075	2065	2050	2095	2070	914	620	500	1580	5	1	182892731	3804	-99.05	4.24	12	0.00	-21.00	490.00	2790	20240911	-25.45	1950	20240524	6.67	2790	-25.45	20240911	1950	6.67	20240524	2790	-25.45	20240911	1950	6.67	20240524	0.15	N	003520	500	914 억	5338062	N	N	2021	N	N
50	20241121	160144	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2080	-5	5	-0.24	252534155	121989	102.28	2075	2085	2060	2710	1460	2085	2070.14	2.93	-15927	2128	2106	2083	2061	2038	2117	2072	914	625	500	1580	5	1	182892731	3804	-99.05	4.24	12	0.07	-21.00	490.00	2790	20240911	-25.45	1950	20240524	6.67	2790	-25.45	20240911	1950	6.67	20240524	2790	-25.45	20240911	1950	6.67	20240524	0.14	N	003520	500	914 억	5355422	N	N	2021	N	N
51	20241121	150147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2080	-5	5	-0.24	239951260	115929	97.20	2075	2085	2060	2710	1460	2085	2069.81	2.93	-14959	2128	2106	2083	2061	2038	2117	2072	914	625	500	1580	5	1	182892731	3804	-99.05	4.24	12	0.06	-21.00	490.00	2790	20240911	-25.45	1950	20240524	6.67	2790	-25.45	20240911	1950	6.67	20240524	2790	-25.45	20240911	1950	6.67	20240524	0.14	N	003520	500	914 억	5355422	N	N	854	N	N
52	20241121	140147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2075	-10	5	-0.48	218349630	105512	88.46	2075	2085	2060	2710	1460	2085	2069.43	2.93	-13785	2128	2106	2083	2061	2038	2117	2072	914	625	500	1580	5	1	182892731	3795	-98.81	4.23	12	0.06	-21.00	490.00	2790	20240911	-25.63	1950	20240524	6.41	2790	-25.63	20240911	1950	6.41	20240524	2790	-25.63	20240911	1950	6.41	20240524	0.14	N	003520	500	914 억	5355422	N	N	854	N	N
53	20241121	130147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2075	-10	5	-0.48	208460070	100747	84.47	2075	2085	2060	2710	1460	2085	2069.14	2.93	-12122	2128	2106	2083	2061	2038	2117	2072	914	625	500	1580	5	1	182892731	3795	-98.81	4.23	12	0.06	-21.00	490.00	2790	20240911	-25.63	1950	20240524	6.41	2790	-25.63	20240911	1950	6.41	20240524	2790	-25.63	20240911	1950	6.41	20240524	0.14	N	003520	500	914 억	5355422	N	N	854	N	N
54	20241121	120145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2075	-10	5	-0.48	174389165	84291	70.67	2075	2085	2060	2710	1460	2085	2068.89	2.93	-21482	2128	2106	2083	2061	2038	2117	2072	914	625	500	1580	5	1	182892731	3795	-98.81	4.23	12	0.05	-21.00	490.00	2790	20240911	-25.63	1950	20240524	6.41	2790	-25.63	20240911	1950	6.41	20240524	2790	-25.63	20240911	1950	6.41	20240524	0.14	N	003520	500	914 억	5355422	N	N	854	N	N
55	20241121	110145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2080	-5	5	-0.24	135977000	65721	55.10	2075	2085	2060	2710	1460	2085	2069.00	2.93	-22070	2128	2106	2083	2061	2038	2117	2072	914	625	500	1580	5	1	182892731	3804	-99.05	4.24	12	0.04	-21.00	490.00	2790	20240911	-25.45	1950	20240524	6.67	2790	-25.45	20240911	1950	6.67	20240524	2790	-25.45	20240911	1950	6.67	20240524	0.14	N	003520	500	914 억	5355422	N	N	854	N	N
56	20241121	100146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2075	-10	5	-0.48	106254930	51392	43.09	2075	2085	2060	2710	1460	2085	2067.54	2.93	-25633	2128	2106	2083	2061	2038	2117	2072	914	625	500	1580	5	1	182892731	3795	-98.81	4.23	12	0.03	-21.00	490.00	2790	20240911	-25.63	1950	20240524	6.41	2790	-25.63	20240911	1950	6.41	20240524	2790	-25.63	20240911	1950	6.41	20240524	0.14	N	003520	500	914 억	5355422	N	N	854	N	N
57	20241121	090146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2080	-5	5	-0.24	3258450	1570	1.32	2075	2080	2075	2710	1460	2085	2075.45	2.93	50	2128	2106	2083	2061	2038	2117	2072	914	625	500	1580	5	1	182892731	3804	-99.05	4.24	12	0.00	-21.00	490.00	2790	20240911	-25.45	1950	20240524	6.67	2790	-25.45	20240911	1950	6.67	20240524	2790	-25.45	20240911	1950	6.67	20240524	0.14	N	003520	500	914 억	5355422	N	N	854	N	N
58	20241120	160145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2085	-10	5	-0.48	247279595	118913	123.17	2080	2105	2060	2720	1470	2095	2079.50	2.94	-15040	2128	2111	2083	2066	2038	2120	2075	914	625	500	1590	5	1	182892731	3813	-99.29	4.26	12	0.07	-21.00	490.00	2790	20240911	-25.27	1950	20240524	6.92	2790	-25.27	20240911	1950	6.92	20240524	2790	-25.27	20240911	1950	6.92	20240524	0.14	N	003520	500	914 억	5370630	N	N	854	N	N
59	20241120	150146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2075	-20	5	-0.95	208438650	100255	103.84	2080	2105	2060	2720	1470	2095	2079.08	2.94	-7722	2128	2111	2083	2066	2038	2120	2075	914	625	500	1590	5	1	182892731	3795	-98.81	4.23	12	0.05	-21.00	490.00	2790	20240911	-25.63	1950	20240524	6.41	2790	-25.63	20240911	1950	6.41	20240524	2790	-25.63	20240911	1950	6.41	20240524	0.14	N	003520	500	914 억	5370630	N	N	394	N	N
60	20241120	140148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2095	0	3	0.00	184540715	88776	91.95	2080	2105	2060	2720	1470	2095	2078.72	2.94	-6034	2128	2111	2083	2066	2038	2120	2075	914	625	500	1590	5	1	182892731	3832	-99.76	4.28	12	0.05	-21.00	490.00	2790	20240911	-24.91	1950	20240524	7.44	2790	-24.91	20240911	1950	7.44	20240524	2790	-24.91	20240911	1950	7.44	20240524	0.14	N	003520	500	914 억	5370630	N	N	394	N	N
61	20241120	130148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2090	-5	5	-0.24	158588620	76360	79.09	2080	2105	2060	2720	1470	2095	2076.85	2.94	-4622	2128	2111	2083	2066	2038	2120	2075	914	625	500	1590	5	1	182892731	3822	-99.52	4.27	12	0.04	-21.00	490.00	2790	20240911	-25.09	1950	20240524	7.18	2790	-25.09	20240911	1950	7.18	20240524	2790	-25.09	20240911	1950	7.18	20240524	0.14	N	003520	500	914 억	5370630	N	N	394	N	N
62	20241120	120147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2090	-5	5	-0.24	139000840	66979	69.38	2080	2105	2060	2720	1470	2095	2075.29	2.94	-2237	2128	2111	2083	2066	2038	2120	2075	914	625	500	1590	5	1	182892731	3822	-99.52	4.27	12	0.04	-21.00	490.00	2790	20240911	-25.09	1950	20240524	7.18	2790	-25.09	20240911	1950	7.18	20240524	2790	-25.09	20240911	1950	7.18	20240524	0.14	N	003520	500	914 억	5370630	N	N	394	N	N
63	20241120	110147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2090	-5	5	-0.24	133860665	64516	66.83	2080	2105	2060	2720	1470	2095	2074.84	2.94	-1452	2128	2111	2083	2066	2038	2120	2075	914	625	500	1590	5	1	182892731	3822	-99.52	4.27	12	0.04	-21.00	490.00	2790	20240911	-25.09	1950	20240524	7.18	2790	-25.09	20240911	1950	7.18	20240524	2790	-25.09	20240911	1950	7.18	20240524	0.14	N	003520	500	914 억	5370630	N	N	394	N	N
64	20241120	100147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2080	-15	5	-0.72	124762015	60144	62.30	2080	2105	2060	2720	1470	2095	2074.39	2.94	1210	2128	2111	2083	2066	2038	2120	2075	914	625	500	1590	5	1	182892731	3804	-99.05	4.24	12	0.03	-21.00	490.00	2790	20240911	-25.45	1950	20240524	6.67	2790	-25.45	20240911	1950	6.67	20240524	2790	-25.45	20240911	1950	6.67	20240524	0.14	N	003520	500	914 억	5370630	N	N	394	N	N
65	20241120	090147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2095	0	3	0.00	1801580	866	0.90	2080	2095	2080	2720	1470	2095	2080.35	2.94	-124	2128	2111	2083	2066	2038	2120	2075	914	625	500	1590	5	1	182892731	3832	-99.76	4.28	12	0.00	-21.00	490.00	2790	20240911	-24.91	1950	20240524	7.44	2790	-24.91	20240911	1950	7.44	20240524	2790	-24.91	20240911	1950	7.44	20240524	0.14	N	003520	500	914 억	5370630	N	N	394	N	N
66	20241119	160143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2095	40	2	1.95	200339510	96300	27.48	2055	2100	2055	2670	1440	2055	2080.29	2.94	-12186	2158	2106	2073	2021	1988	2090	2005	914	615	500	1560	5	1	182892731	3832	-99.76	4.28	12	0.05	-21.00	490.00	2790	20240911	-24.91	1950	20240524	7.44	2790	-24.91	20240911	1950	7.44	20240524	2790	-24.91	20240911	1950	7.44	20240524	0.14	N	003520	500	914 억	5378453	N	N	394	N	N
67	20241119	150144	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2075	20	2	0.97	182356405	87703	25.03	2055	2100	2055	2670	1440	2055	2079.25	2.94	-9189	2158	2106	2073	2021	1988	2090	2005	914	615	500	1560	5	1	182892731	3795	-98.81	4.23	12	0.05	-21.00	490.00	2790	20240911	-25.63	1950	20240524	6.41	2790	-25.63	20240911	1950	6.41	20240524	2790	-25.63	20240911	1950	6.41	20240524	0.14	N	003520	500	914 억	5378453	N	N	818	N	N
68	20241119	140143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2085	30	2	1.46	154709190	74425	21.24	2055	2095	2055	2670	1440	2055	2078.73	2.94	-7570	2158	2106	2073	2021	1988	2090	2005	914	615	500	1560	5	1	182892731	3813	-99.29	4.26	12	0.04	-21.00	490.00	2790	20240911	-25.27	1950	20240524	6.92	2790	-25.27	20240911	1950	6.92	20240524	2790	-25.27	20240911	1950	6.92	20240524	0.14	N	003520	500	914 억	5378453	N	N	818	N	N
69	20241119	130142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2085	30	2	1.46	128431505	61839	17.65	2055	2095	2055	2670	1440	2055	2076.87	2.94	-3621	2158	2106	2073	2021	1988	2090	2005	914	615	500	1560	5	1	182892731	3813	-99.29	4.26	12	0.03	-21.00	490.00	2790	20240911	-25.27	1950	20240524	6.92	2790	-25.27	20240911	1950	6.92	20240524	2790	-25.27	20240911	1950	6.92	20240524	0.14	N	003520	500	914 억	5378453	N	N	818	N	N
70	20241119	120142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2090	35	2	1.70	100068205	48251	13.77	2055	2095	2055	2670	1440	2055	2073.91	2.94	1029	2158	2106	2073	2021	1988	2090	2005	914	615	500	1560	5	1	182892731	3822	-99.52	4.27	12	0.03	-21.00	490.00	2790	20240911	-25.09	1950	20240524	7.18	2790	-25.09	20240911	1950	7.18	20240524	2790	-25.09	20240911	1950	7.18	20240524	0.14	N	003520	500	914 억	5378453	N	N	818	N	N
71	20241119	110143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2075	20	2	0.97	86693845	41818	11.93	2055	2095	2055	2670	1440	2055	2073.12	2.94	2581	2158	2106	2073	2021	1988	2090	2005	914	615	500	1560	5	1	182892731	3795	-98.81	4.23	12	0.02	-21.00	490.00	2790	20240911	-25.63	1950	20240524	6.41	2790	-25.63	20240911	1950	6.41	20240524	2790	-25.63	20240911	1950	6.41	20240524	0.14	N	003520	500	914 억	5378453	N	N	818	N	N
72	20241119	100145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2090	35	2	1.70	58740350	28340	8.09	2055	2095	2055	2670	1440	2055	2072.70	2.94	5964	2158	2106	2073	2021	1988	2090	2005	914	615	500	1560	5	1	182892731	3822	-99.52	4.27	12	0.02	-21.00	490.00	2790	20240911	-25.09	1950	20240524	7.18	2790	-25.09	20240911	1950	7.18	20240524	2790	-25.09	20240911	1950	7.18	20240524	0.14	N	003520	500	914 억	5378453	N	N	818	N	N
73	20241119	090145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2075	20	2	0.97	11217945	5453	1.56	2055	2075	2055	2670	1440	2055	2057.21	2.94	1404	2158	2106	2073	2021	1988	2090	2005	914	615	500	1560	5	1	182892731	3795	-98.81	4.23	12	0.00	-21.00	490.00	2790	20240911	-25.63	1950	20240524	6.41	2790	-25.63	20240911	1950	6.41	20240524	2790	-25.63	20240911	1950	6.41	20240524	0.14	N	003520	500	914 억	5378453	N	N	818	N	N
74	20241118	160143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2055	-10	5	-0.48	727207400	350393	111.04	2065	2125	2040	2680	1450	2065	2075.41	2.92	47544	2118	2091	2053	2026	1988	2105	2040	914	615	500	1560	5	1	182892731	3758	-97.86	4.19	12	0.19	-21.00	490.00	2790	20240911	-26.34	1950	20240524	5.38	2790	-26.34	20240911	1950	5.38	20240524	2790	-26.34	20240911	1950	5.38	20240524	0.14	N	003520	500	914 억	5331339	N	N	817	N	N
75	20241118	150143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2075	10	2	0.48	698422345	336422	106.62	2065	2125	2040	2680	1450	2065	2076.03	2.92	51066	2118	2091	2053	2026	1988	2105	2040	914	615	500	1560	5	1	182892731	3795	-98.81	4.23	12	0.18	-21.00	490.00	2790	20240911	-25.63	1950	20240524	6.41	2790	-25.63	20240911	1950	6.41	20240524	2790	-25.63	20240911	1950	6.41	20240524	0.14	N	003520	500	914 억	5331339	N	N	55	N	N
76	20241118	140143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2080	15	2	0.73	495802410	237616	75.30	2065	2125	2045	2680	1450	2065	2086.57	2.92	21676	2118	2091	2053	2026	1988	2105	2040	914	615	500	1560	5	1	182892731	3804	-99.05	4.24	12	0.13	-21.00	490.00	2790	20240911	-25.45	1950	20240524	6.67	2790	-25.45	20240911	1950	6.67	20240524	2790	-25.45	20240911	1950	6.67	20240524	0.14	N	003520	500	914 억	5331339	N	N	55	N	N
77	20241118	130143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2090	25	2	1.21	277211055	132060	41.85	2065	2125	2045	2680	1450	2065	2099.13	2.92	786	2118	2091	2053	2026	1988	2105	2040	914	615	500	1560	5	1	182892731	3822	-99.52	4.27	12	0.07	-21.00	490.00	2790	20240911	-25.09	1950	20240524	7.18	2790	-25.09	20240911	1950	7.18	20240524	2790	-25.09	20240911	1950	7.18	20240524	0.14	N	003520	500	914 억	5331339	N	N	55	N	N
78	20241118	120144	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2105	40	2	1.94	243838750	116082	36.79	2065	2125	2045	2680	1450	2065	2100.57	2.92	504	2118	2091	2053	2026	1988	2105	2040	914	615	500	1560	5	1	182892731	3850	-100.24	4.30	12	0.06	-21.00	490.00	2790	20240911	-24.55	1950	20240524	7.95	2790	-24.55	20240911	1950	7.95	20240524	2790	-24.55	20240911	1950	7.95	20240524	0.14	N	003520	500	914 억	5331339	N	N	55	N	N
79	20241118	110143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2105	40	2	1.94	180570555	86035	27.27	2065	2125	2045	2680	1450	2065	2098.80	2.92	2185	2118	2091	2053	2026	1988	2105	2040	914	615	500	1560	5	1	182892731	3850	-100.24	4.30	12	0.05	-21.00	490.00	2790	20240911	-24.55	1950	20240524	7.95	2790	-24.55	20240911	1950	7.95	20240524	2790	-24.55	20240911	1950	7.95	20240524	0.14	N	003520	500	914 억	5331339	N	N	55	N	N
80	20241118	100143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2110	45	2	2.18	129087730	61683	19.55	2065	2115	2045	2680	1450	2065	2092.76	2.92	90	2118	2091	2053	2026	1988	2105	2040	914	615	500	1560	5	1	182892731	3859	-100.48	4.31	12	0.03	-21.00	490.00	2790	20240911	-24.37	1950	20240524	8.21	2790	-24.37	20240911	1950	8.21	20240524	2790	-24.37	20240911	1950	8.21	20240524	0.14	N	003520	500	914 억	5331339	N	N	55	N	N
81	20241118	090142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2070	5	2	0.24	6606805	3197	1.01	2065	2070	2065	2680	1450	2065	2066.56	2.92	-1088	2118	2091	2053	2026	1988	2105	2040	914	615	500	1560	5	1	182892731	3786	-98.57	4.22	12	0.00	-21.00	490.00	2790	20240911	-25.81	1950	20240524	6.15	2790	-25.81	20240911	1950	6.15	20240524	2790	-25.81	20240911	1950	6.15	20240524	0.14	N	003520	500	914 억	5331339	N	N	55	N	N
82	20241115	160144	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2065	0	3	0.00	631629490	309301	161.34	2060	2080	2015	2680	1450	2065	2042.11	2.89	42576	2121	2092	2071	2042	2021	2107	2057	914	615	500	1560	5	1	182892731	3777	-98.33	4.21	12	0.17	-21.00	490.00	2790	20240911	-25.99	1950	20240524	5.90	2790	-25.99	20240911	1950	5.90	20240524	2790	-25.99	20240911	1950	5.90	20240524	0.15	N	003520	500	914 억	5281883	N	N	55	N	N
83	20241115	150148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2070	5	2	0.24	593048760	290558	151.56	2060	2080	2015	2680	1450	2065	2041.07	2.89	38576	2121	2092	2071	2042	2021	2107	2057	914	615	500	1560	5	1	182892731	3786	-98.57	4.22	12	0.16	-21.00	490.00	2790	20240911	-25.81	1950	20240524	6.15	2790	-25.81	20240911	1950	6.15	20240524	2790	-25.81	20240911	1950	6.15	20240524	0.15	N	003520	500	914 억	5281883	N	N	3	N	N
84	20241115	140146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2065	0	3	0.00	565351290	277184	144.59	2060	2070	2015	2680	1450	2065	2039.62	2.89	31720	2121	2092	2071	2042	2021	2107	2057	914	615	500	1560	5	1	182892731	3777	-98.33	4.21	12	0.15	-21.00	490.00	2790	20240911	-25.99	1950	20240524	5.90	2790	-25.99	20240911	1950	5.90	20240524	2790	-25.99	20240911	1950	5.90	20240524	0.15	N	003520	500	914 억	5281883	N	N	3	N	N
85	20241115	130145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2065	0	3	0.00	550203840	269819	140.74	2060	2070	2015	2680	1450	2065	2039.16	2.89	29414	2121	2092	2071	2042	2021	2107	2057	914	615	500	1560	5	1	182892731	3777	-98.33	4.21	12	0.15	-21.00	490.00	2790	20240911	-25.99	1950	20240524	5.90	2790	-25.99	20240911	1950	5.90	20240524	2790	-25.99	20240911	1950	5.90	20240524	0.15	N	003520	500	914 억	5281883	N	N	3	N	N
86	20241115	120147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2030	-35	5	-1.69	470184825	230470	120.22	2060	2070	2015	2680	1450	2065	2040.11	2.89	27483	2121	2092	2071	2042	2021	2107	2057	914	615	500	1560	5	1	182892731	3713	-96.67	4.14	12	0.13	-21.00	490.00	2790	20240911	-27.24	1950	20240524	4.10	2790	-27.24	20240911	1950	4.10	20240524	2790	-27.24	20240911	1950	4.10	20240524	0.15	N	003520	500	914 억	5281883	N	N	3	N	N
87	20241115	110145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2045	-20	5	-0.97	340636715	166927	87.07	2060	2070	2015	2680	1450	2065	2040.63	2.89	16319	2121	2092	2071	2042	2021	2107	2057	914	615	500	1560	5	1	182892731	3740	-97.38	4.17	12	0.09	-21.00	490.00	2790	20240911	-26.70	1950	20240524	4.87	2790	-26.70	20240911	1950	4.87	20240524	2790	-26.70	20240911	1950	4.87	20240524	0.15	N	003520	500	914 억	5281883	N	N	3	N	N
88	20241115	100146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2025	-40	5	-1.94	283541915	138801	72.40	2060	2070	2020	2680	1450	2065	2042.79	2.89	4725	2121	2092	2071	2042	2021	2107	2057	914	615	500	1560	5	1	182892731	3704	-96.43	4.13	12	0.08	-21.00	490.00	2790	20240911	-27.42	1950	20240524	3.85	2790	-27.42	20240911	1950	3.85	20240524	2790	-27.42	20240911	1950	3.85	20240524	0.15	N	003520	500	914 억	5281883	N	N	3	N	N
89	20241115	090221	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2050	-15	5	-0.73	8360735	4074	2.13	2060	2060	2050	2680	1450	2065	2052.22	2.89	0	2121	2092	2071	2042	2021	2107	2057	914	615	500	1560	5	1	182892731	3749	-97.62	4.18	12	0.00	-21.00	490.00	2790	20240911	-26.52	1950	20240524	5.13	2790	-26.52	20240911	1950	5.13	20240524	2790	-26.52	20240911	1950	5.13	20240524	0.15	N	003520	500	914 억	5281883	N	N	3	N	N
90	20241114	160143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2060	5	2	0.24	391022550	188572	53.39	2060	2100	2050	2670	1440	2055	2073.60	2.90	-26857	2148	2101	2073	2026	1998	2087	2012	914	615	500	1560	5	1	182892731	3768	-98.10	4.20	12	0.10	-21.00	490.00	2790	20240911	-26.16	1950	20240524	5.64	2790	-26.16	20240911	1950	5.64	20240524	2790	-26.16	20240911	1950	5.64	20240524	0.16	N	003520	500	914 억	5311181	N	N	120	N	N
91	20241114	150145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2070	15	2	0.73	302471660	145518	41.20	2060	2100	2060	2670	1440	2055	2078.59	2.90	-28328	2148	2101	2073	2026	1998	2087	2012	914	615	500	1560	5	1	182892731	3786	-98.57	4.22	12	0.08	-21.00	490.00	2790	20240911	-25.81	1950	20240524	6.15	2790	-25.81	20240911	1950	6.15	20240524	2790	-25.81	20240911	1950	6.15	20240524	0.16	N	003520	500	914 억	5311181	N	N	120	N	N
92	20241114	140144	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2070	15	2	0.73	246524750	118495	33.55	2060	2100	2060	2670	1440	2055	2080.47	2.90	-24170	2148	2101	2073	2026	1998	2087	2012	914	615	500	1560	5	1	182892731	3786	-98.57	4.22	12	0.06	-21.00	490.00	2790	20240911	-25.81	1950	20240524	6.15	2790	-25.81	20240911	1950	6.15	20240524	2790	-25.81	20240911	1950	6.15	20240524	0.16	N	003520	500	914 억	5311181	N	N	120	N	N
93	20241114	130144	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2075	20	2	0.97	206633640	99259	28.10	2060	2100	2060	2670	1440	2055	2081.76	2.90	-22690	2148	2101	2073	2026	1998	2087	2012	914	615	500	1560	5	1	182892731	3795	-98.81	4.23	12	0.05	-21.00	490.00	2790	20240911	-25.63	1950	20240524	6.41	2790	-25.63	20240911	1950	6.41	20240524	2790	-25.63	20240911	1950	6.41	20240524	0.16	N	003520	500	914 억	5311181	N	N	120	N	N
94	20241114	120143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2085	30	2	1.46	133148325	63917	18.10	2060	2100	2060	2670	1440	2055	2083.14	2.90	-25109	2148	2101	2073	2026	1998	2087	2012	914	615	500	1560	5	1	182892731	3813	-99.29	4.26	12	0.03	-21.00	490.00	2790	20240911	-25.27	1950	20240524	6.92	2790	-25.27	20240911	1950	6.92	20240524	2790	-25.27	20240911	1950	6.92	20240524	0.16	N	003520	500	914 억	5311181	N	N	120	N	N
95	20241114	110145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2080	25	2	1.22	59994240	28870	8.17	2060	2095	2060	2670	1440	2055	2078.08	2.90	-3638	2148	2101	2073	2026	1998	2087	2012	914	615	500	1560	5	1	182892731	3804	-99.05	4.24	12	0.02	-21.00	490.00	2790	20240911	-25.45	1950	20240524	6.67	2790	-25.45	20240911	1950	6.67	20240524	2790	-25.45	20240911	1950	6.67	20240524	0.16	N	003520	500	914 억	5311181	N	N	120	N	N
96	20241114	100147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2065	10	2	0.49	2993305	1453	0.41	2060	2065	2060	2670	1440	2055	2060.09	2.90	25	2148	2101	2073	2026	1998	2087	2012	914	615	500	1560	5	1	182892731	3777	-98.33	4.21	12	0.00	-21.00	490.00	2790	20240911	-25.99	1950	20240524	5.90	2790	-25.99	20240911	1950	5.90	20240524	2790	-25.99	20240911	1950	5.90	20240524	0.16	N	003520	500	914 억	5311181	N	N	120	N	N
97	20241114	090142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	2.90	0	2148	2101	2073	2026	1998	2087	2012	914	615	500	1560	5	1	182892731	3758	-97.86	4.19	12	0.00	-21.00	490.00	2790	20240911	-26.34	1950	20240524	5.38	2790	-26.34	20240911	1950	5.38	20240524	2790	-26.34	20240911	1950	5.38	20240524	0.16	N	003520	500	914 억	5311181	N	N	120	N	N
98	20241112	160141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2120	-50	5	-2.30	818137975	385333	119.77	2160	2195	2090	2820	1520	2170	2123.20	2.87	2904	2236	2202	2186	2152	2136	2195	2145	914	650	500	1640	5	1	182892731	3877	-100.95	4.33	12	0.21	-21.00	490.00	2790	20240911	-24.01	1950	20240524	8.72	2790	-24.01	20240911	1950	8.72	20240524	2790	-24.01	20240911	1950	8.72	20240524	0.16	N	003520	500	914 억	5245610	N	N	1027	N	N
99	20241112	150143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2125	-45	5	-2.07	796140005	374956	116.55	2160	2195	2090	2820	1520	2170	2123.29	2.87	3454	2236	2202	2186	2152	2136	2195	2145	914	650	500	1640	5	1	182892731	3886	-101.19	4.34	12	0.21	-21.00	490.00	2790	20240911	-23.84	1950	20240524	8.97	2790	-23.84	20240911	1950	8.97	20240524	2790	-23.84	20240911	1950	8.97	20240524	0.16	N	003520	500	914 억	5245610	N	N	683	N	N
100	20241112	140144	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2125	-45	5	-2.07	682274015	321225	99.85	2160	2195	2090	2820	1520	2170	2123.98	2.87	-6467	2236	2202	2186	2152	2136	2195	2145	914	650	500	1640	5	1	182892731	3886	-101.19	4.34	12	0.18	-21.00	490.00	2790	20240911	-23.84	1950	20240524	8.97	2790	-23.84	20240911	1950	8.97	20240524	2790	-23.84	20240911	1950	8.97	20240524	0.16	N	003520	500	914 억	5245610	N	N	683	N	N
101	20241112	130142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2135	-35	5	-1.61	637027665	299986	93.24	2160	2195	2090	2820	1520	2170	2123.52	2.87	-7711	2236	2202	2186	2152	2136	2195	2145	914	650	500	1640	5	1	182892731	3905	-101.67	4.36	12	0.16	-21.00	490.00	2790	20240911	-23.48	1950	20240524	9.49	2790	-23.48	20240911	1950	9.49	20240524	2790	-23.48	20240911	1950	9.49	20240524	0.16	N	003520	500	914 억	5245610	N	N	683	N	N
102	20241112	120142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2125	-45	5	-2.07	521484515	246228	76.53	2160	2165	2090	2820	1520	2170	2117.89	2.87	3615	2236	2202	2186	2152	2136	2195	2145	914	650	500	1640	5	1	182892731	3886	-101.19	4.34	12	0.13	-21.00	490.00	2790	20240911	-23.84	1950	20240524	8.97	2790	-23.84	20240911	1950	8.97	20240524	2790	-23.84	20240911	1950	8.97	20240524	0.16	N	003520	500	914 억	5245610	N	N	683	N	N
103	20241112	110142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2115	-55	5	-2.53	462957460	218711	67.98	2160	2165	2090	2820	1520	2170	2116.75	2.87	3976	2236	2202	2186	2152	2136	2195	2145	914	650	500	1640	5	1	182892731	3868	-100.71	4.32	12	0.12	-21.00	490.00	2790	20240911	-24.19	1950	20240524	8.46	2790	-24.19	20240911	1950	8.46	20240524	2790	-24.19	20240911	1950	8.46	20240524	0.16	N	003520	500	914 억	5245610	N	N	683	N	N
104	20241112	100142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2105	-65	5	-3.00	342854670	161831	50.30	2160	2165	2090	2820	1520	2170	2118.60	2.87	-25685	2236	2202	2186	2152	2136	2195	2145	914	650	500	1640	5	1	182892731	3850	-100.24	4.30	12	0.09	-21.00	490.00	2790	20240911	-24.55	1950	20240524	7.95	2790	-24.55	20240911	1950	7.95	20240524	2790	-24.55	20240911	1950	7.95	20240524	0.16	N	003520	500	914 억	5245610	N	N	683	N	N
105	20241112	090142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2150	-20	5	-0.92	38148290	17708	5.50	2160	2165	2150	2820	1520	2170	2154.30	2.87	1377	2236	2202	2186	2152	2136	2195	2145	914	650	500	1640	5	1	182892731	3932	-102.38	4.39	12	0.01	-21.00	490.00	2790	20240911	-22.94	1950	20240524	10.26	2790	-22.94	20240911	1950	10.26	20240524	2790	-22.94	20240911	1950	10.26	20240524	0.16	N	003520	500	914 억	5245610	N	N	683	N	N
106	20241111	160141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2170	-55	5	-2.47	701247225	321196	132.29	2220	2220	2170	2890	1560	2225	2183.24	2.89	-71166	2291	2257	2231	2197	2171	2275	2215	914	665	500	1690	5	1	182892731	3969	-103.33	4.43	12	0.18	-21.00	490.00	2790	20240911	-22.22	1950	20240524	11.28	2790	-22.22	20240911	1950	11.28	20240524	2790	-22.22	20240911	1950	11.28	20240524	0.14	N	003520	500	914 억	5290511	N	N	683	N	N
107	20241111	150144	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2185	-40	5	-1.80	630074255	288474	118.81	2220	2220	2170	2890	1560	2225	2184.16	2.89	-72149	2291	2257	2231	2197	2171	2275	2215	914	665	500	1690	5	1	182892731	3996	-104.05	4.46	12	0.16	-21.00	490.00	2790	20240911	-21.68	1950	20240524	12.05	2790	-21.68	20240911	1950	12.05	20240524	2790	-21.68	20240911	1950	12.05	20240524	0.14	N	003520	500	914 억	5290511	N	N	413	N	N
108	20241111	140143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2185	-40	5	-1.80	607695335	278223	114.59	2220	2220	2170	2890	1560	2225	2184.20	2.89	-73405	2291	2257	2231	2197	2171	2275	2215	914	665	500	1690	5	1	182892731	3996	-104.05	4.46	12	0.15	-21.00	490.00	2790	20240911	-21.68	1950	20240524	12.05	2790	-21.68	20240911	1950	12.05	20240524	2790	-21.68	20240911	1950	12.05	20240524	0.14	N	003520	500	914 억	5290511	N	N	413	N	N
109	20241111	130142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2180	-45	5	-2.02	556684100	254798	104.94	2220	2220	2170	2890	1560	2225	2184.81	2.89	-73994	2291	2257	2231	2197	2171	2275	2215	914	665	500	1690	5	1	182892731	3987	-103.81	4.45	12	0.14	-21.00	490.00	2790	20240911	-21.86	1950	20240524	11.79	2790	-21.86	20240911	1950	11.79	20240524	2790	-21.86	20240911	1950	11.79	20240524	0.14	N	003520	500	914 억	5290511	N	N	413	N	N
110	20241111	120142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2190	-35	5	-1.57	438571685	200704	82.66	2220	2220	2170	2890	1560	2225	2185.17	2.89	-53457	2291	2257	2231	2197	2171	2275	2215	914	665	500	1690	5	1	182892731	4005	-104.29	4.47	12	0.11	-21.00	490.00	2790	20240911	-21.51	1950	20240524	12.31	2790	-21.51	20240911	1950	12.31	20240524	2790	-21.51	20240911	1950	12.31	20240524	0.14	N	003520	500	914 억	5290511	N	N	413	N	N
111	20241111	110142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2180	-45	5	-2.02	357991775	163682	67.42	2220	2220	2170	2890	1560	2225	2187.12	2.89	-51273	2291	2257	2231	2197	2171	2275	2215	914	665	500	1690	5	1	182892731	3987	-103.81	4.45	12	0.09	-21.00	490.00	2790	20240911	-21.86	1950	20240524	11.79	2790	-21.86	20240911	1950	11.79	20240524	2790	-21.86	20240911	1950	11.79	20240524	0.14	N	003520	500	914 억	5290511	N	N	413	N	N
112	20241111	100141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2185	-40	5	-1.80	302626980	138306	56.96	2220	2220	2170	2890	1560	2225	2188.10	2.89	-51608	2291	2257	2231	2197	2171	2275	2215	914	665	500	1690	5	1	182892731	3996	-104.05	4.46	12	0.08	-21.00	490.00	2790	20240911	-21.68	1950	20240524	12.05	2790	-21.68	20240911	1950	12.05	20240524	2790	-21.68	20240911	1950	12.05	20240524	0.14	N	003520	500	914 억	5290511	N	N	413	N	N
113	20241111	090141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2200	-25	5	-1.12	12527790	5675	2.34	2220	2220	2200	2890	1560	2225	2207.54	2.89	-1646	2291	2257	2231	2197	2171	2275	2215	914	665	500	1690	5	1	182892731	4024	-104.76	4.49	12	0.00	-21.00	490.00	2790	20240911	-21.15	1950	20240524	12.82	2790	-21.15	20240911	1950	12.82	20240524	2790	-21.15	20240911	1950	12.82	20240524	0.14	N	003520	500	914 억	5290511	N	N	413	N	N
114	20241108	160138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2225	-15	5	-0.67	540747365	242590	69.28	2220	2265	2205	2910	1570	2240	2229.06	2.88	-6716	2366	2302	2271	2207	2176	2287	2192	914	670	500	1700	5	1	182892731	4069	-105.95	4.54	12	0.13	-21.00	490.00	2790	20240911	-20.25	1950	20240524	14.10	2790	-20.25	20240911	1950	14.10	20240524	2790	-20.25	20240911	1950	14.10	20240524	0.14	N	003520	500	914 억	5266545	N	N	413	N	N
115	20241108	150142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2225	-15	5	-0.67	524802365	235427	67.24	2220	2265	2205	2910	1570	2240	2229.15	2.88	-1742	2366	2302	2271	2207	2176	2287	2192	914	670	500	1700	5	1	182892731	4069	-105.95	4.54	12	0.13	-21.00	490.00	2790	20240911	-20.25	1950	20240524	14.10	2790	-20.25	20240911	1950	14.10	20240524	2790	-20.25	20240911	1950	14.10	20240524	0.14	N	003520	500	914 억	5266545	N	N	239	N	N
116	20241108	140141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2215	-25	5	-1.12	475149345	213083	60.86	2220	2265	2205	2910	1570	2240	2229.88	2.88	-11341	2366	2302	2271	2207	2176	2287	2192	914	670	500	1700	5	1	182892731	4051	-105.48	4.52	12	0.12	-21.00	490.00	2790	20240911	-20.61	1950	20240524	13.59	2790	-20.61	20240911	1950	13.59	20240524	2790	-20.61	20240911	1950	13.59	20240524	0.14	N	003520	500	914 억	5266545	N	N	239	N	N
117	20241108	130141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2220	-20	5	-0.89	355869790	159438	45.54	2220	2265	2205	2910	1570	2240	2232.03	2.88	-16136	2366	2302	2271	2207	2176	2287	2192	914	670	500	1700	5	1	182892731	4060	-105.71	4.53	12	0.09	-21.00	490.00	2790	20240911	-20.43	1950	20240524	13.85	2790	-20.43	20240911	1950	13.85	20240524	2790	-20.43	20240911	1950	13.85	20240524	0.14	N	003520	500	914 억	5266545	N	N	239	N	N
118	20241108	120142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2225	-15	5	-0.67	245695985	109688	31.33	2220	2265	2220	2910	1570	2240	2239.95	2.88	-14912	2366	2302	2271	2207	2176	2287	2192	914	670	500	1700	5	1	182892731	4069	-105.95	4.54	12	0.06	-21.00	490.00	2790	20240911	-20.25	1950	20240524	14.10	2790	-20.25	20240911	1950	14.10	20240524	2790	-20.25	20240911	1950	14.10	20240524	0.14	N	003520	500	914 억	5266545	N	N	239	N	N
119	20241108	110143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2250	10	2	0.45	135112130	60147	17.18	2220	2265	2220	2910	1570	2240	2246.37	2.88	-8695	2366	2302	2271	2207	2176	2287	2192	914	670	500	1700	5	1	182892731	4115	-107.14	4.59	12	0.03	-21.00	490.00	2790	20240911	-19.35	1950	20240524	15.38	2790	-19.35	20240911	1950	15.38	20240524	2790	-19.35	20240911	1950	15.38	20240524	0.14	N	003520	500	914 억	5266545	N	N	239	N	N
120	20241108	100141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2250	10	2	0.45	97078785	43244	12.35	2220	2265	2220	2910	1570	2240	2244.91	2.88	-343	2366	2302	2271	2207	2176	2287	2192	914	670	500	1700	5	1	182892731	4115	-107.14	4.59	12	0.02	-21.00	490.00	2790	20240911	-19.35	1950	20240524	15.38	2790	-19.35	20240911	1950	15.38	20240524	2790	-19.35	20240911	1950	15.38	20240524	0.14	N	003520	500	914 억	5266545	N	N	239	N	N
121	20241108	090140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2235	-5	5	-0.22	12136265	5463	1.56	2220	2240	2220	2910	1570	2240	2221.54	2.88	142	2366	2302	2271	2207	2176	2287	2192	914	670	500	1700	5	1	182892731	4088	-106.43	4.56	12	0.00	-21.00	490.00	2790	20240911	-19.89	1950	20240524	14.62	2790	-19.89	20240911	1950	14.62	20240524	2790	-19.89	20240911	1950	14.62	20240524	0.14	N	003520	500	914 억	5266545	N	N	239	N	N
122	20241107	160141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2240	-80	5	-3.45	790539250	349192	170.17	2320	2335	2240	3015	1625	2320	2263.91	2.89	11570	2420	2370	2340	2290	2260	2355	2275	914	695	500	1760	5	1	182892731	4097	-106.67	4.57	12	0.19	-21.00	490.00	2790	20240911	-19.71	1950	20240524	14.87	2790	-19.71	20240911	1950	14.87	20240524	2790	-19.71	20240911	1950	14.87	20240524	0.13	N	003520	500	914 억	5282244	N	N	239	N	N
123	20241107	150140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2245	-75	5	-3.23	729053685	321770	156.81	2320	2335	2240	3015	1625	2320	2265.76	2.89	13710	2420	2370	2340	2290	2260	2355	2275	914	695	500	1760	5	1	182892731	4106	-106.90	4.58	12	0.18	-21.00	490.00	2790	20240911	-19.53	1950	20240524	15.13	2790	-19.53	20240911	1950	15.13	20240524	2790	-19.53	20240911	1950	15.13	20240524	0.13	N	003520	500	914 억	5282244	N	N	105	N	N
124	20241107	140142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2260	-60	5	-2.59	574331390	253010	123.30	2320	2335	2250	3015	1625	2320	2269.99	2.89	7401	2420	2370	2340	2290	2260	2355	2275	914	695	500	1760	5	1	182892731	4133	-107.62	4.61	12	0.14	-21.00	490.00	2790	20240911	-19.00	1950	20240524	15.90	2790	-19.00	20240911	1950	15.90	20240524	2790	-19.00	20240911	1950	15.90	20240524	0.13	N	003520	500	914 억	5282244	N	N	105	N	N
125	20241107	130142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2285	-35	5	-1.51	399900685	175738	85.64	2320	2335	2250	3015	1625	2320	2275.55	2.89	-6047	2420	2370	2340	2290	2260	2355	2275	914	695	500	1760	5	1	182892731	4179	-108.81	4.66	12	0.10	-21.00	490.00	2790	20240911	-18.10	1950	20240524	17.18	2790	-18.10	20240911	1950	17.18	20240524	2790	-18.10	20240911	1950	17.18	20240524	0.13	N	003520	500	914 억	5282244	N	N	105	N	N
126	20241107	120141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2285	-35	5	-1.51	380707120	167319	81.54	2320	2335	2250	3015	1625	2320	2275.34	2.89	-6396	2420	2370	2340	2290	2260	2355	2275	914	695	500	1760	5	1	182892731	4179	-108.81	4.66	12	0.09	-21.00	490.00	2790	20240911	-18.10	1950	20240524	17.18	2790	-18.10	20240911	1950	17.18	20240524	2790	-18.10	20240911	1950	17.18	20240524	0.13	N	003520	500	914 억	5282244	N	N	105	N	N
127	20241107	110141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2265	-55	5	-2.37	331407695	145582	70.95	2320	2335	2250	3015	1625	2320	2276.43	2.89	-15567	2420	2370	2340	2290	2260	2355	2275	914	695	500	1760	5	1	182892731	4143	-107.86	4.62	12	0.08	-21.00	490.00	2790	20240911	-18.82	1950	20240524	16.15	2790	-18.82	20240911	1950	16.15	20240524	2790	-18.82	20240911	1950	16.15	20240524	0.13	N	003520	500	914 억	5282244	N	N	105	N	N
128	20241107	100141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2255	-65	5	-2.80	244457360	107051	52.17	2320	2335	2250	3015	1625	2320	2283.56	2.89	-28652	2420	2370	2340	2290	2260	2355	2275	914	695	500	1760	5	1	182892731	4124	-107.38	4.60	12	0.06	-21.00	490.00	2790	20240911	-19.18	1950	20240524	15.64	2790	-19.18	20240911	1950	15.64	20240524	2790	-19.18	20240911	1950	15.64	20240524	0.13	N	003520	500	914 억	5282244	N	N	105	N	N
129	20241107	090140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2330	10	2	0.43	7820740	3371	1.64	2320	2330	2320	3015	1625	2320	2320.01	2.89	-171	2420	2370	2340	2290	2260	2355	2275	914	695	500	1760	5	1	182892731	4261	-110.95	4.76	12	0.00	-21.00	490.00	2790	20240911	-16.49	1950	20240524	19.49	2790	-16.49	20240911	1950	19.49	20240524	2790	-16.49	20240911	1950	19.49	20240524	0.13	N	003520	500	914 억	5282244	N	N	105	N	N
130	20241106	160141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2320	-35	5	-1.49	480673470	205203	155.19	2380	2390	2310	3060	1650	2355	2342.43	2.89	-2379	2428	2391	2363	2326	2298	2377	2312	914	705	500	1780	5	1	182892731	4243	-110.48	4.73	12	0.11	-21.00	490.00	2790	20240911	-16.85	1950	20240524	18.97	2790	-16.85	20240911	1950	18.97	20240524	2790	-16.85	20240911	1950	18.97	20240524	0.13	N	003520	500	914 억	5282257	N	N	105	N	N
131	20241106	150145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2330	-25	5	-1.06	462731790	197476	149.35	2380	2390	2310	3060	1650	2355	2343.23	2.89	1402	2428	2391	2363	2326	2298	2377	2312	914	705	500	1780	5	1	182892731	4261	-110.95	4.76	12	0.11	-21.00	490.00	2790	20240911	-16.49	1950	20240524	19.49	2790	-16.49	20240911	1950	19.49	20240524	2790	-16.49	20240911	1950	19.49	20240524	0.13	N	003520	500	914 억	5282257	N	N	121	N	N
132	20241106	140145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2330	-25	5	-1.06	374113730	159422	120.57	2380	2390	2310	3060	1650	2355	2346.69	2.89	-11061	2428	2391	2363	2326	2298	2377	2312	914	705	500	1780	5	1	182892731	4261	-110.95	4.76	12	0.09	-21.00	490.00	2790	20240911	-16.49	1950	20240524	19.49	2790	-16.49	20240911	1950	19.49	20240524	2790	-16.49	20240911	1950	19.49	20240524	0.13	N	003520	500	914 억	5282257	N	N	121	N	N
133	20241106	130143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2325	-30	5	-1.27	289253640	122798	92.87	2380	2390	2310	3060	1650	2355	2355.52	2.89	-14072	2428	2391	2363	2326	2298	2377	2312	914	705	500	1780	5	1	182892731	4252	-110.71	4.74	12	0.07	-21.00	490.00	2790	20240911	-16.67	1950	20240524	19.23	2790	-16.67	20240911	1950	19.23	20240524	2790	-16.67	20240911	1950	19.23	20240524	0.13	N	003520	500	914 억	5282257	N	N	121	N	N
134	20241106	120141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2355	0	3	0.00	216674525	91667	69.32	2380	2390	2350	3060	1650	2355	2363.71	2.89	-35	2428	2391	2363	2326	2298	2377	2312	914	705	500	1780	5	1	182892731	4307	-112.14	4.81	12	0.05	-21.00	490.00	2790	20240911	-15.59	1950	20240524	20.77	2790	-15.59	20240911	1950	20.77	20240524	2790	-15.59	20240911	1950	20.77	20240524	0.13	N	003520	500	914 억	5282257	N	N	121	N	N
135	20241106	110143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2360	5	2	0.21	194365930	82199	62.16	2380	2390	2350	3060	1650	2355	2364.58	2.89	5101	2428	2391	2363	2326	2298	2377	2312	914	705	500	1780	5	1	182892731	4316	-112.38	4.82	12	0.04	-21.00	490.00	2790	20240911	-15.41	1950	20240524	21.03	2790	-15.41	20240911	1950	21.03	20240524	2790	-15.41	20240911	1950	21.03	20240524	0.13	N	003520	500	914 억	5282257	N	N	121	N	N
136	20241106	100142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2360	5	2	0.21	116309865	49085	37.12	2380	2390	2355	3060	1650	2355	2369.56	2.89	-10330	2428	2391	2363	2326	2298	2377	2312	914	705	500	1780	5	1	182892731	4316	-112.38	4.82	12	0.03	-21.00	490.00	2790	20240911	-15.41	1950	20240524	21.03	2790	-15.41	20240911	1950	21.03	20240524	2790	-15.41	20240911	1950	21.03	20240524	0.13	N	003520	500	914 억	5282257	N	N	121	N	N
137	20241106	090142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2360	5	2	0.21	2034830	861	0.65	2380	2380	2360	3060	1650	2355	2363.33	2.89	-100	2428	2391	2363	2326	2298	2377	2312	914	705	500	1780	5	1	182892731	4316	-112.38	4.82	12	0.00	-21.00	490.00	2790	20240911	-15.41	1950	20240524	21.03	2790	-15.41	20240911	1950	21.03	20240524	2790	-15.41	20240911	1950	21.03	20240524	0.13	N	003520	500	914 억	5282257	N	N	121	N	N
138	20241105	160140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2355	-10	5	-0.42	312205250	132225	120.51	2385	2400	2335	3070	1660	2365	2361.17	2.89	-18753	2421	2392	2351	2322	2281	2407	2337	914	705	500	1790	5	1	182892731	4307	-112.14	4.81	12	0.07	-21.00	490.00	2790	20240911	-15.59	1950	20240524	20.77	2790	-15.59	20240911	1950	20.77	20240524	2790	-15.59	20240911	1950	20.77	20240524	0.12	N	003520	500	914 억	5292071	N	N	121	N	N
139	20241105	150142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2350	-15	5	-0.63	289543610	122576	111.72	2385	2400	2335	3070	1660	2365	2362.16	2.89	-16113	2421	2392	2351	2322	2281	2407	2337	914	705	500	1790	5	1	182892731	4298	-111.90	4.80	12	0.07	-21.00	490.00	2790	20240911	-15.77	1950	20240524	20.51	2790	-15.77	20240911	1950	20.51	20240524	2790	-15.77	20240911	1950	20.51	20240524	0.12	N	003520	500	914 억	5292071	N	N	0	N	N
140	20241105	140140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2335	-30	5	-1.27	258052635	109122	99.46	2385	2400	2335	3070	1660	2365	2364.81	2.89	-12888	2421	2392	2351	2322	2281	2407	2337	914	705	500	1790	5	1	182892731	4271	-111.19	4.77	12	0.06	-21.00	490.00	2790	20240911	-16.31	1950	20240524	19.74	2790	-16.31	20240911	1950	19.74	20240524	2790	-16.31	20240911	1950	19.74	20240524	0.12	N	003520	500	914 억	5292071	N	N	0	N	N
141	20241105	130140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2350	-15	5	-0.63	197690120	83410	76.02	2385	2400	2350	3070	1660	2365	2370.10	2.89	-4690	2421	2392	2351	2322	2281	2407	2337	914	705	500	1790	5	1	182892731	4298	-111.90	4.80	12	0.05	-21.00	490.00	2790	20240911	-15.77	1950	20240524	20.51	2790	-15.77	20240911	1950	20.51	20240524	2790	-15.77	20240911	1950	20.51	20240524	0.12	N	003520	500	914 억	5292071	N	N	0	N	N
142	20241105	120141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2380	15	2	0.63	156319080	65873	60.04	2385	2400	2350	3070	1660	2365	2373.04	2.89	1871	2421	2392	2351	2322	2281	2407	2337	914	705	500	1790	5	1	182892731	4353	-113.33	4.86	12	0.04	-21.00	490.00	2790	20240911	-14.70	1950	20240524	22.05	2790	-14.70	20240911	1950	22.05	20240524	2790	-14.70	20240911	1950	22.05	20240524	0.12	N	003520	500	914 억	5292071	N	N	0	N	N
143	20241105	110138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2370	5	2	0.21	135324595	57018	51.97	2385	2400	2350	3070	1660	2365	2373.37	2.89	3809	2421	2392	2351	2322	2281	2407	2337	914	705	500	1790	5	1	182892731	4335	-112.86	4.84	12	0.03	-21.00	490.00	2790	20240911	-15.05	1950	20240524	21.54	2790	-15.05	20240911	1950	21.54	20240524	2790	-15.05	20240911	1950	21.54	20240524	0.12	N	003520	500	914 억	5292071	N	N	0	N	N
144	20241105	100140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2355	-10	5	-0.42	122865165	51752	47.17	2385	2400	2350	3070	1660	2365	2374.11	2.89	2925	2421	2392	2351	2322	2281	2407	2337	914	705	500	1790	5	1	182892731	4307	-112.14	4.81	12	0.03	-21.00	490.00	2790	20240911	-15.59	1950	20240524	20.77	2790	-15.59	20240911	1950	20.77	20240524	2790	-15.59	20240911	1950	20.77	20240524	0.12	N	003520	500	914 억	5292071	N	N	0	N	N
145	20241105	090139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2375	10	2	0.42	2072535	869	0.79	2385	2385	2375	3070	1660	2365	2384.97	2.89	-158	2421	2392	2351	2322	2281	2407	2337	914	705	500	1790	5	1	182892731	4344	-113.10	4.85	12	0.00	-21.00	490.00	2790	20240911	-14.87	1950	20240524	21.79	2790	-14.87	20240911	1950	21.79	20240524	2790	-14.87	20240911	1950	21.79	20240524	0.12	N	003520	500	914 억	5292071	N	N	0	N	N
146	20241104	160139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2365	35	2	1.50	256996975	109579	44.97	2335	2380	2310	3025	1635	2330	2345.31	2.90	-16046	2423	2376	2348	2301	2273	2362	2287	914	695	500	1770	5	1	182892731	4325	-112.62	4.83	12	0.06	-21.00	490.00	2790	20240911	-15.23	1950	20240524	21.28	2790	-15.23	20240911	1950	21.28	20240524	2790	-15.23	20240911	1950	21.28	20240524	0.12	N	003520	500	914 억	5309290	N	N	0	N	N
147	20241104	150141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2375	45	2	1.93	251202235	107130	43.97	2335	2380	2310	3025	1635	2330	2344.84	2.90	-15878	2423	2376	2348	2301	2273	2362	2287	914	695	500	1770	5	1	182892731	4344	-113.10	4.85	12	0.06	-21.00	490.00	2790	20240911	-14.87	1950	20240524	21.79	2790	-14.87	20240911	1950	21.79	20240524	2790	-14.87	20240911	1950	21.79	20240524	0.12	N	003520	500	914 억	5309290	N	N	0	N	N
148	20241104	140140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2370	40	2	1.72	229519090	97991	40.22	2335	2370	2310	3025	1635	2330	2342.25	2.90	-14478	2423	2376	2348	2301	2273	2362	2287	914	695	500	1770	5	1	182892731	4335	-112.86	4.84	12	0.05	-21.00	490.00	2790	20240911	-15.05	1950	20240524	21.54	2790	-15.05	20240911	1950	21.54	20240524	2790	-15.05	20240911	1950	21.54	20240524	0.12	N	003520	500	914 억	5309290	N	N	0	N	N
149	20241104	130130	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2365	35	2	1.50	210987360	90160	37.00	2335	2365	2310	3025	1635	2330	2340.14	2.90	-13732	2423	2376	2348	2301	2273	2362	2287	914	695	500	1770	5	1	182892731	4325	-112.62	4.83	12	0.05	-21.00	490.00	2790	20240911	-15.23	1950	20240524	21.28	2790	-15.23	20240911	1950	21.28	20240524	2790	-15.23	20240911	1950	21.28	20240524	0.12	N	003520	500	914 억	5309290	N	N	0	N	N
150	20241104	120138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2365	35	2	1.50	196703025	84112	34.52	2335	2365	2310	3025	1635	2330	2338.58	2.90	-13485	2423	2376	2348	2301	2273	2362	2287	914	695	500	1770	5	1	182892731	4325	-112.62	4.83	12	0.05	-21.00	490.00	2790	20240911	-15.23	1950	20240524	21.28	2790	-15.23	20240911	1950	21.28	20240524	2790	-15.23	20240911	1950	21.28	20240524	0.12	N	003520	500	914 억	5309290	N	N	0	N	N
151	20241104	110138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2360	30	2	1.29	170557600	73026	29.97	2335	2365	2310	3025	1635	2330	2335.57	2.90	-15042	2423	2376	2348	2301	2273	2362	2287	914	695	500	1770	5	1	182892731	4316	-112.38	4.82	12	0.04	-21.00	490.00	2790	20240911	-15.41	1950	20240524	21.03	2790	-15.41	20240911	1950	21.03	20240524	2790	-15.41	20240911	1950	21.03	20240524	0.12	N	003520	500	914 억	5309290	N	N	0	N	N
152	20241104	100139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2345	15	2	0.64	130176945	55882	22.93	2335	2355	2310	3025	1635	2330	2329.50	2.90	-23944	2423	2376	2348	2301	2273	2362	2287	914	695	500	1770	5	1	182892731	4289	-111.67	4.79	12	0.03	-21.00	490.00	2790	20240911	-15.95	1950	20240524	20.26	2790	-15.95	20240911	1950	20.26	20240524	2790	-15.95	20240911	1950	20.26	20240524	0.12	N	003520	500	914 억	5309290	N	N	0	N	N
153	20241104	090138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2335	5	2	0.21	210150	90	0.04	2335	2335	2335	3025	1635	2330	2335.00	2.90	0	2423	2376	2348	2301	2273	2362	2287	914	695	500	1770	5	1	182892731	4271	-111.19	4.77	12	0.00	-21.00	490.00	2790	20240911	-16.31	1950	20240524	19.74	2790	-16.31	20240911	1950	19.74	20240524	2790	-16.31	20240911	1950	19.74	20240524	0.12	N	003520	500	914 억	5309290	N	N	0	N	N
154	20241101	160135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2330	-80	5	-3.32	564653660	241381	119.02	2380	2395	2320	3130	1690	2410	2339.15	2.95	-83021	2463	2436	2398	2371	2333	2450	2385	914	720	500	1830	5	1	182892731	4261	-110.95	4.76	12	0.13	-21.00	490.00	2790	20240911	-16.49	1950	20240524	19.49	2790	-16.49	20240911	1950	19.49	20240524	2790	-16.49	20240911	1950	19.49	20240524	0.11	N	003520	500	914 억	5392903	N	N	15	N	N
155	20241101	150138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2325	-85	5	-3.53	517418850	221078	109.00	2380	2395	2320	3130	1690	2410	2340.32	2.95	-74611	2463	2436	2398	2371	2333	2450	2385	914	720	500	1830	5	1	182892731	4252	-110.71	4.74	12	0.12	-21.00	490.00	2790	20240911	-16.67	1950	20240524	19.23	2790	-16.67	20240911	1950	19.23	20240524	2790	-16.67	20240911	1950	19.23	20240524	0.11	N	003520	500	914 억	5392903	N	N	15	N	N
156	20241101	140140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2330	-80	5	-3.32	432290355	184507	90.97	2380	2395	2325	3130	1690	2410	2342.81	2.95	-69834	2463	2436	2398	2371	2333	2450	2385	914	720	500	1830	5	1	182892731	4261	-110.95	4.76	12	0.10	-21.00	490.00	2790	20240911	-16.49	1950	20240524	19.49	2790	-16.49	20240911	1950	19.49	20240524	2790	-16.49	20240911	1950	19.49	20240524	0.11	N	003520	500	914 억	5392903	N	N	15	N	N
157	20241101	130143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2330	-80	5	-3.32	341822820	145696	71.84	2380	2395	2325	3130	1690	2410	2345.97	2.95	-57052	2463	2436	2398	2371	2333	2450	2385	914	720	500	1830	5	1	182892731	4261	-110.95	4.76	12	0.08	-21.00	490.00	2790	20240911	-16.49	1950	20240524	19.49	2790	-16.49	20240911	1950	19.49	20240524	2790	-16.49	20240911	1950	19.49	20240524	0.11	N	003520	500	914 억	5392903	N	N	15	N	N
158	20241101	120143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2330	-80	5	-3.32	305149005	129981	64.09	2380	2395	2325	3130	1690	2410	2347.46	2.95	-53456	2463	2436	2398	2371	2333	2450	2385	914	720	500	1830	5	1	182892731	4261	-110.95	4.76	12	0.07	-21.00	490.00	2790	20240911	-16.49	1950	20240524	19.49	2790	-16.49	20240911	1950	19.49	20240524	2790	-16.49	20240911	1950	19.49	20240524	0.11	N	003520	500	914 억	5392903	N	N	15	N	N
159	20241101	110143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2340	-70	5	-2.90	217651530	92412	45.56	2380	2395	2325	3130	1690	2410	2355.00	2.95	-47299	2463	2436	2398	2371	2333	2450	2385	914	720	500	1830	5	1	182892731	4280	-111.43	4.78	12	0.05	-21.00	490.00	2790	20240911	-16.13	1950	20240524	20.00	2790	-16.13	20240911	1950	20.00	20240524	2790	-16.13	20240911	1950	20.00	20240524	0.11	N	003520	500	914 억	5392903	N	N	15	N	N
160	20241101	100143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2340	-70	5	-2.90	144888740	61286	30.22	2380	2395	2340	3130	1690	2410	2363.85	2.95	-35773	2463	2436	2398	2371	2333	2450	2385	914	720	500	1830	5	1	182892731	4280	-111.43	4.78	12	0.03	-21.00	490.00	2790	20240911	-16.13	1950	20240524	20.00	2790	-16.13	20240911	1950	20.00	20240524	2790	-16.13	20240911	1950	20.00	20240524	0.11	N	003520	500	914 억	5392903	N	N	15	N	N
161	20241101	090143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2370	-40	5	-1.66	5159030	2168	1.07	2380	2380	2370	3130	1690	2410	2373.13	2.95	-53	2463	2436	2398	2371	2333	2450	2385	914	720	500	1830	5	1	182892731	4335	-112.86	4.84	12	0.00	-21.00	490.00	2790	20240911	-15.05	1950	20240524	21.54	2790	-15.05	20240911	1950	21.54	20240524	2790	-15.05	20240911	1950	21.54	20240524	0.11	N	003520	500	914 억	5392903	N	N	15	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History