KissMeData/007570/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160236	57	100.00	KOSPI		의약품	N	N	N	N	N	11090	-210	5	-1.86	252299890	22738	99.62	11260	11300	11010	14690	7910	11300	11095.96	6.78	-7288	11453	11376	11263	11186	11073	11415	11225	477	3390	2500	8360	10	1	19085664	2117	-85.31	0.91	12	0.12	-130.00	12231.00	16250	20231206	-31.75	10970	20241121	1.09	16080	-31.03	20240103	10970	1.09	20241121	16250	-31.75	20231206	10970	1.09	20241121	1.14	N	007570	2500	477 억	1293694	N	N	3	N	N
3	20241129	150238	57	100.00	KOSPI		의약품	N	N	N	N	N	11100	-200	5	-1.77	233177970	21014	92.07	11260	11300	11010	14690	7910	11300	11096.32	6.78	-6819	11453	11376	11263	11186	11073	11415	11225	477	3390	2500	8360	10	1	19085664	2119	-85.38	0.91	12	0.11	-130.00	12231.00	16250	20231206	-31.69	10970	20241121	1.19	16080	-30.97	20240103	10970	1.19	20241121	16250	-31.69	20231206	10970	1.19	20241121	1.14	N	007570	2500	477 억	1293694	N	N	3	N	N
4	20241129	140236	57	100.00	KOSPI		의약품	N	N	N	N	N	11100	-200	5	-1.77	212568330	19157	83.93	11260	11300	11010	14690	7910	11300	11096.12	6.78	-5975	11453	11376	11263	11186	11073	11415	11225	477	3390	2500	8360	10	1	19085664	2119	-85.38	0.91	12	0.10	-130.00	12231.00	16250	20231206	-31.69	10970	20241121	1.19	16080	-30.97	20240103	10970	1.19	20241121	16250	-31.69	20231206	10970	1.19	20241121	1.14	N	007570	2500	477 억	1293694	N	N	3	N	N
5	20241129	130237	57	100.00	KOSPI		의약품	N	N	N	N	N	11080	-220	5	-1.95	195766930	17646	77.31	11260	11300	11010	14690	7910	11300	11094.13	6.78	-5735	11453	11376	11263	11186	11073	11415	11225	477	3390	2500	8360	10	1	19085664	2115	-85.23	0.91	12	0.09	-130.00	12231.00	16250	20231206	-31.82	10970	20241121	1.00	16080	-31.09	20240103	10970	1.00	20241121	16250	-31.82	20231206	10970	1.00	20241121	1.14	N	007570	2500	477 억	1293694	N	N	3	N	N
6	20241129	120239	57	100.00	KOSPI		의약품	N	N	N	N	N	11040	-260	5	-2.30	172244260	15522	68.00	11260	11300	11010	14690	7910	11300	11096.78	6.78	-4966	11453	11376	11263	11186	11073	11415	11225	477	3390	2500	8360	10	1	19085664	2107	-84.92	0.90	12	0.08	-130.00	12231.00	16250	20231206	-32.06	10970	20241121	0.64	16080	-31.34	20240103	10970	0.64	20241121	16250	-32.06	20231206	10970	0.64	20241121	1.14	N	007570	2500	477 억	1293694	N	N	3	N	N
7	20241129	110238	57	100.00	KOSPI		의약품	N	N	N	N	N	11040	-260	5	-2.30	138981620	12508	54.80	11260	11300	11010	14690	7910	11300	11111.42	6.78	-4458	11453	11376	11263	11186	11073	11415	11225	477	3390	2500	8360	10	1	19085664	2107	-84.92	0.90	12	0.07	-130.00	12231.00	16250	20231206	-32.06	10970	20241121	0.64	16080	-31.34	20240103	10970	0.64	20241121	16250	-32.06	20231206	10970	0.64	20241121	1.14	N	007570	2500	477 억	1293694	N	N	3	N	N
8	20241129	100239	57	100.00	KOSPI		의약품	N	N	N	N	N	11100	-200	5	-1.77	68273820	6114	26.79	11260	11300	11080	14690	7910	11300	11166.80	6.78	-2297	11453	11376	11263	11186	11073	11415	11225	477	3390	2500	8360	10	1	19085664	2119	-85.38	0.91	12	0.03	-130.00	12231.00	16250	20231206	-31.69	10970	20241121	1.19	16080	-30.97	20240103	10970	1.19	20241121	16250	-31.69	20231206	10970	1.19	20241121	1.14	N	007570	2500	477 억	1293694	N	N	3	N	N
9	20241129	090238	57	100.00	KOSPI		의약품	N	N	N	N	N	11250	-50	5	-0.44	8451590	751	3.29	11260	11260	11250	14690	7910	11300	11253.78	6.78	215	11453	11376	11263	11186	11073	11415	11225	477	3390	2500	8360	10	1	19085664	2147	-86.54	0.92	12	0.00	-130.00	12231.00	16250	20231206	-30.77	10970	20241121	2.55	16080	-30.04	20240103	10970	2.55	20241121	16250	-30.77	20231206	10970	2.55	20241121	1.14	N	007570	2500	477 억	1293694	N	N	3	N	N
10	20241128	160236	57	100.00	KOSPI		의약품	N	N	N	N	N	11300	80	2	0.71	257376890	22820	102.29	11150	11340	11150	14580	7860	11220	11278.31	6.76	4643	11360	11290	11230	11160	11100	11325	11195	477	3360	2500	8300	10	1	19085664	2157	-86.92	0.92	12	0.12	-130.00	12231.00	16250	20231206	-30.46	10970	20241121	3.01	16080	-29.73	20240103	10970	3.01	20241121	16250	-30.46	20231206	10970	3.01	20241121	1.15	N	007570	2500	477 억	1289716	N	N	3	N	N
11	20241128	150241	57	100.00	KOSPI		의약품	N	N	N	N	N	11320	100	2	0.89	191279680	16971	76.07	11150	11340	11150	14580	7860	11220	11270.97	6.76	3429	11360	11290	11230	11160	11100	11325	11195	477	3360	2500	8300	10	1	19085664	2160	-87.08	0.93	12	0.09	-130.00	12231.00	16250	20231206	-30.34	10970	20241121	3.19	16080	-29.60	20240103	10970	3.19	20241121	16250	-30.34	20231206	10970	3.19	20241121	1.15	N	007570	2500	477 억	1289716	N	N	1	N	N
12	20241128	140241	57	100.00	KOSPI		의약품	N	N	N	N	N	11300	80	2	0.71	175134050	15544	69.67	11150	11340	11150	14580	7860	11220	11266.99	6.76	3500	11360	11290	11230	11160	11100	11325	11195	477	3360	2500	8300	10	1	19085664	2157	-86.92	0.92	12	0.08	-130.00	12231.00	16250	20231206	-30.46	10970	20241121	3.01	16080	-29.73	20240103	10970	3.01	20241121	16250	-30.46	20231206	10970	3.01	20241121	1.15	N	007570	2500	477 억	1289716	N	N	1	N	N
13	20241128	130237	57	100.00	KOSPI		의약품	N	N	N	N	N	11300	80	2	0.71	154996930	13760	61.68	11150	11340	11150	14580	7860	11220	11264.31	6.76	3603	11360	11290	11230	11160	11100	11325	11195	477	3360	2500	8300	10	1	19085664	2157	-86.92	0.92	12	0.07	-130.00	12231.00	16250	20231206	-30.46	10970	20241121	3.01	16080	-29.73	20240103	10970	3.01	20241121	16250	-30.46	20231206	10970	3.01	20241121	1.15	N	007570	2500	477 억	1289716	N	N	1	N	N
14	20241128	120240	57	100.00	KOSPI		의약품	N	N	N	N	N	11290	70	2	0.62	147639500	13108	58.75	11150	11340	11150	14580	7860	11220	11263.31	6.76	3617	11360	11290	11230	11160	11100	11325	11195	477	3360	2500	8300	10	1	19085664	2155	-86.85	0.92	12	0.07	-130.00	12231.00	16250	20231206	-30.52	10970	20241121	2.92	16080	-29.79	20240103	10970	2.92	20241121	16250	-30.52	20231206	10970	2.92	20241121	1.15	N	007570	2500	477 억	1289716	N	N	1	N	N
15	20241128	110242	57	100.00	KOSPI		의약품	N	N	N	N	N	11290	70	2	0.62	134350960	11929	53.47	11150	11340	11150	14580	7860	11220	11262.55	6.76	3665	11360	11290	11230	11160	11100	11325	11195	477	3360	2500	8300	10	1	19085664	2155	-86.85	0.92	12	0.06	-130.00	12231.00	16250	20231206	-30.52	10970	20241121	2.92	16080	-29.79	20240103	10970	2.92	20241121	16250	-30.52	20231206	10970	2.92	20241121	1.15	N	007570	2500	477 억	1289716	N	N	1	N	N
16	20241128	100239	57	100.00	KOSPI		의약품	N	N	N	N	N	11290	70	2	0.62	73231920	6519	29.22	11150	11310	11150	14580	7860	11220	11233.61	6.76	2980	11360	11290	11230	11160	11100	11325	11195	477	3360	2500	8300	10	1	19085664	2155	-86.85	0.92	12	0.03	-130.00	12231.00	16250	20231206	-30.52	10970	20241121	2.92	16080	-29.79	20240103	10970	2.92	20241121	16250	-30.52	20231206	10970	2.92	20241121	1.15	N	007570	2500	477 억	1289716	N	N	1	N	N
17	20241128	090238	57	100.00	KOSPI		의약품	N	N	N	N	N	11190	-30	5	-0.27	1349370	121	0.54	11150	11190	11150	14580	7860	11220	11151.82	6.76	-26	11360	11290	11230	11160	11100	11325	11195	477	3360	2500	8300	10	1	19085664	2136	-86.08	0.91	12	0.00	-130.00	12231.00	16250	20231206	-31.14	10970	20241121	2.01	16080	-30.41	20240103	10970	2.01	20241121	16250	-31.14	20231206	10970	2.01	20241121	1.15	N	007570	2500	477 억	1289716	N	N	1	N	N
18	20241127	160234	57	100.00	KOSPI		의약품	N	N	N	N	N	11220	50	2	0.45	249817120	22229	141.94	11170	11300	11170	14520	7820	11170	11238.58	6.77	-1320	11356	11262	11176	11082	10996	11310	11130	477	3350	2500	8260	10	1	19085664	2141	-86.31	0.92	12	0.12	-130.00	12231.00	16250	20231206	-30.95	10970	20241121	2.28	16080	-30.22	20240103	10970	2.28	20241121	16250	-30.95	20231206	10970	2.28	20241121	1.19	N	007570	2500	477 억	1292232	N	N	1	N	N
19	20241127	150237	57	100.00	KOSPI		의약품	N	N	N	N	N	11200	30	2	0.27	235565110	20958	133.82	11170	11300	11170	14520	7820	11170	11239.87	6.77	-1154	11356	11262	11176	11082	10996	11310	11130	477	3350	2500	8260	10	1	19085664	2138	-86.15	0.92	12	0.11	-130.00	12231.00	16250	20231206	-31.08	10970	20241121	2.10	16080	-30.35	20240103	10970	2.10	20241121	16250	-31.08	20231206	10970	2.10	20241121	1.19	N	007570	2500	477 억	1292232	N	N	1	N	N
20	20241127	140237	57	100.00	KOSPI		의약품	N	N	N	N	N	11200	30	2	0.27	225819360	20088	128.27	11170	11300	11170	14520	7820	11170	11241.51	6.77	-954	11356	11262	11176	11082	10996	11310	11130	477	3350	2500	8260	10	1	19085664	2138	-86.15	0.92	12	0.11	-130.00	12231.00	16250	20231206	-31.08	10970	20241121	2.10	16080	-30.35	20240103	10970	2.10	20241121	16250	-31.08	20231206	10970	2.10	20241121	1.19	N	007570	2500	477 억	1292232	N	N	1	N	N
21	20241127	130234	57	100.00	KOSPI		의약품	N	N	N	N	N	11250	80	2	0.72	193459990	17207	109.87	11170	11300	11170	14520	7820	11170	11243.10	6.77	-338	11356	11262	11176	11082	10996	11310	11130	477	3350	2500	8260	10	1	19085664	2147	-86.54	0.92	12	0.09	-130.00	12231.00	16250	20231206	-30.77	10970	20241121	2.55	16080	-30.04	20240103	10970	2.55	20241121	16250	-30.77	20231206	10970	2.55	20241121	1.19	N	007570	2500	477 억	1292232	N	N	1	N	N
22	20241127	120237	57	100.00	KOSPI		의약품	N	N	N	N	N	11260	90	2	0.81	168105500	14949	95.45	11170	11300	11170	14520	7820	11170	11245.27	6.77	-574	11356	11262	11176	11082	10996	11310	11130	477	3350	2500	8260	10	1	19085664	2149	-86.62	0.92	12	0.08	-130.00	12231.00	16250	20231206	-30.71	10970	20241121	2.64	16080	-29.98	20240103	10970	2.64	20241121	16250	-30.71	20231206	10970	2.64	20241121	1.19	N	007570	2500	477 억	1292232	N	N	1	N	N
23	20241127	110237	57	100.00	KOSPI		의약품	N	N	N	N	N	11230	60	2	0.54	151117890	13439	85.81	11170	11300	11170	14520	7820	11170	11244.73	6.77	-248	11356	11262	11176	11082	10996	11310	11130	477	3350	2500	8260	10	1	19085664	2143	-86.38	0.92	12	0.07	-130.00	12231.00	16250	20231206	-30.89	10970	20241121	2.37	16080	-30.16	20240103	10970	2.37	20241121	16250	-30.89	20231206	10970	2.37	20241121	1.19	N	007570	2500	477 억	1292232	N	N	1	N	N
24	20241127	100236	57	100.00	KOSPI		의약품	N	N	N	N	N	11260	90	2	0.81	52949920	4722	30.15	11170	11260	11170	14520	7820	11170	11213.45	6.77	-145	11356	11262	11176	11082	10996	11310	11130	477	3350	2500	8260	10	1	19085664	2149	-86.62	0.92	12	0.02	-130.00	12231.00	16250	20231206	-30.71	10970	20241121	2.64	16080	-29.98	20240103	10970	2.64	20241121	16250	-30.71	20231206	10970	2.64	20241121	1.19	N	007570	2500	477 억	1292232	N	N	1	N	N
25	20241127	090237	57	100.00	KOSPI		의약품	N	N	N	N	N	11220	50	2	0.45	1323510	118	0.75	11170	11220	11170	14520	7820	11170	11216.19	6.77	-64	11356	11262	11176	11082	10996	11310	11130	477	3350	2500	8260	10	1	19085664	2141	-86.31	0.92	12	0.00	-130.00	12231.00	16250	20231206	-30.95	10970	20241121	2.28	16080	-30.22	20240103	10970	2.28	20241121	16250	-30.95	20231206	10970	2.28	20241121	1.19	N	007570	2500	477 억	1292232	N	N	1	N	N
26	20241126	160237	57	100.00	KOSPI		의약품	N	N	N	N	N	11170	40	2	0.36	174323680	15620	52.74	11100	11270	11090	14460	7800	11130	11160.21	6.77	-13	11323	11226	11123	11026	10923	11275	11075	477	3330	2500	8230	10	1	19085664	2132	-85.92	0.91	12	0.08	-130.00	12231.00	16250	20231206	-31.26	10970	20241121	1.82	16080	-30.53	20240103	10970	1.82	20241121	16250	-31.26	20231206	10970	1.82	20241121	1.21	N	007570	2500	477 억	1292983	N	N	1	N	N
27	20241126	150235	57	100.00	KOSPI		의약품	N	N	N	N	N	11170	40	2	0.36	161887300	14507	48.99	11100	11270	11090	14460	7800	11130	11159.25	6.77	-569	11323	11226	11123	11026	10923	11275	11075	477	3330	2500	8230	10	1	19085664	2132	-85.92	0.91	12	0.08	-130.00	12231.00	16250	20231206	-31.26	10970	20241121	1.82	16080	-30.53	20240103	10970	1.82	20241121	16250	-31.26	20231206	10970	1.82	20241121	1.21	N	007570	2500	477 억	1292983	N	N	0	N	N
28	20241126	140235	57	100.00	KOSPI		의약품	N	N	N	N	N	11150	20	2	0.18	121862920	10940	36.94	11100	11210	11090	14460	7800	11130	11139.21	6.77	540	11323	11226	11123	11026	10923	11275	11075	477	3330	2500	8230	10	1	19085664	2128	-85.77	0.91	12	0.06	-130.00	12231.00	16250	20231206	-31.38	10970	20241121	1.64	16080	-30.66	20240103	10970	1.64	20241121	16250	-31.38	20231206	10970	1.64	20241121	1.21	N	007570	2500	477 억	1292983	N	N	0	N	N
29	20241126	130235	57	100.00	KOSPI		의약품	N	N	N	N	N	11190	60	2	0.54	111522840	10014	33.81	11100	11210	11090	14460	7800	11130	11136.69	6.77	629	11323	11226	11123	11026	10923	11275	11075	477	3330	2500	8230	10	1	19085664	2136	-86.08	0.91	12	0.05	-130.00	12231.00	16250	20231206	-31.14	10970	20241121	2.01	16080	-30.41	20240103	10970	2.01	20241121	16250	-31.14	20231206	10970	2.01	20241121	1.21	N	007570	2500	477 억	1292983	N	N	0	N	N
30	20241126	120236	57	100.00	KOSPI		의약품	N	N	N	N	N	11190	60	2	0.54	100962210	9070	30.63	11100	11200	11090	14460	7800	11130	11131.45	6.77	565	11323	11226	11123	11026	10923	11275	11075	477	3330	2500	8230	10	1	19085664	2136	-86.08	0.91	12	0.05	-130.00	12231.00	16250	20231206	-31.14	10970	20241121	2.01	16080	-30.41	20240103	10970	2.01	20241121	16250	-31.14	20231206	10970	2.01	20241121	1.21	N	007570	2500	477 억	1292983	N	N	0	N	N
31	20241126	110239	57	100.00	KOSPI		의약품	N	N	N	N	N	11160	30	2	0.27	77499890	6970	23.54	11100	11170	11090	14460	7800	11130	11119.07	6.77	375	11323	11226	11123	11026	10923	11275	11075	477	3330	2500	8230	10	1	19085664	2130	-85.85	0.91	12	0.04	-130.00	12231.00	16250	20231206	-31.32	10970	20241121	1.73	16080	-30.60	20240103	10970	1.73	20241121	16250	-31.32	20231206	10970	1.73	20241121	1.21	N	007570	2500	477 억	1292983	N	N	0	N	N
32	20241126	100238	57	100.00	KOSPI		의약품	N	N	N	N	N	11140	10	2	0.09	29492640	2650	8.95	11100	11170	11100	14460	7800	11130	11129.30	6.77	164	11323	11226	11123	11026	10923	11275	11075	477	3330	2500	8230	10	1	19085664	2126	-85.69	0.91	12	0.01	-130.00	12231.00	16250	20231206	-31.45	10970	20241121	1.55	16080	-30.72	20240103	10970	1.55	20241121	16250	-31.45	20231206	10970	1.55	20241121	1.21	N	007570	2500	477 억	1292983	N	N	0	N	N
33	20241126	090236	57	100.00	KOSPI		의약품	N	N	N	N	N	11140	10	2	0.09	6793470	612	2.07	11100	11140	11100	14460	7800	11130	11100.44	6.77	362	11323	11226	11123	11026	10923	11275	11075	477	3330	2500	8230	10	1	19085664	2126	-85.69	0.91	12	0.00	-130.00	12231.00	16250	20231206	-31.45	10970	20241121	1.55	16080	-30.72	20240103	10970	1.55	20241121	16250	-31.45	20231206	10970	1.55	20241121	1.21	N	007570	2500	477 억	1292983	N	N	0	N	N
34	20241125	160233	57	100.00	KOSPI		의약품	N	N	N	N	N	11130	70	2	0.63	329396690	29578	170.50	11040	11220	11020	14370	7750	11060	11136.55	6.73	8629	11226	11142	11066	10982	10906	11185	11025	477	3310	2500	8180	10	1	19085664	2124	-85.62	0.91	12	0.15	-130.00	12231.00	16250	20231206	-31.51	10970	20241121	1.46	16080	-30.78	20240103	10970	1.46	20241121	16250	-31.51	20231206	10970	1.46	20241121	1.21	N	007570	2500	477 억	1284221	N	N	0	N	N
35	20241125	150235	57	100.00	KOSPI		의약품	N	N	N	N	N	11140	80	2	0.72	307297440	27592	159.05	11040	11220	11020	14370	7750	11060	11137.19	6.73	8333	11226	11142	11066	10982	10906	11185	11025	477	3310	2500	8180	10	1	19085664	2126	-85.69	0.91	12	0.14	-130.00	12231.00	16250	20231206	-31.45	10970	20241121	1.55	16080	-30.72	20240103	10970	1.55	20241121	16250	-31.45	20231206	10970	1.55	20241121	1.21	N	007570	2500	477 억	1284221	N	N	0	N	N
36	20241125	140235	57	100.00	KOSPI		의약품	N	N	N	N	N	11150	90	2	0.81	292518660	26265	151.40	11040	11220	11020	14370	7750	11060	11137.20	6.73	8189	11226	11142	11066	10982	10906	11185	11025	477	3310	2500	8180	10	1	19085664	2128	-85.77	0.91	12	0.14	-130.00	12231.00	16250	20231206	-31.38	10970	20241121	1.64	16080	-30.66	20240103	10970	1.64	20241121	16250	-31.38	20231206	10970	1.64	20241121	1.21	N	007570	2500	477 억	1284221	N	N	0	N	N
37	20241125	130234	57	100.00	KOSPI		의약품	N	N	N	N	N	11200	140	2	1.27	270299180	24275	139.93	11040	11220	11020	14370	7750	11060	11134.88	6.73	7731	11226	11142	11066	10982	10906	11185	11025	477	3310	2500	8180	10	1	19085664	2138	-86.15	0.92	12	0.13	-130.00	12231.00	16250	20231206	-31.08	10970	20241121	2.10	16080	-30.35	20240103	10970	2.10	20241121	16250	-31.08	20231206	10970	2.10	20241121	1.21	N	007570	2500	477 억	1284221	N	N	0	N	N
38	20241125	120235	57	100.00	KOSPI		의약품	N	N	N	N	N	11180	120	2	1.08	211991740	19060	109.87	11040	11220	11020	14370	7750	11060	11122.34	6.73	3961	11226	11142	11066	10982	10906	11185	11025	477	3310	2500	8180	10	1	19085664	2134	-86.00	0.91	12	0.10	-130.00	12231.00	16250	20231206	-31.20	10970	20241121	1.91	16080	-30.47	20240103	10970	1.91	20241121	16250	-31.20	20231206	10970	1.91	20241121	1.21	N	007570	2500	477 억	1284221	N	N	0	N	N
39	20241125	110235	57	100.00	KOSPI		의약품	N	N	N	N	N	11190	130	2	1.18	183920720	16550	95.40	11040	11220	11020	14370	7750	11060	11113.03	6.73	3874	11226	11142	11066	10982	10906	11185	11025	477	3310	2500	8180	10	1	19085664	2136	-86.08	0.91	12	0.09	-130.00	12231.00	16250	20231206	-31.14	10970	20241121	2.01	16080	-30.41	20240103	10970	2.01	20241121	16250	-31.14	20231206	10970	2.01	20241121	1.21	N	007570	2500	477 억	1284221	N	N	0	N	N
40	20241125	100231	57	100.00	KOSPI		의약품	N	N	N	N	N	11120	60	2	0.54	115812350	10454	60.26	11040	11150	11020	14370	7750	11060	11078.28	6.73	3382	11226	11142	11066	10982	10906	11185	11025	477	3310	2500	8180	10	1	19085664	2122	-85.54	0.91	12	0.05	-130.00	12231.00	16250	20231206	-31.57	10970	20241121	1.37	16080	-30.85	20240103	10970	1.37	20241121	16250	-31.57	20231206	10970	1.37	20241121	1.21	N	007570	2500	477 억	1284221	N	N	0	N	N
41	20241125	090231	57	100.00	KOSPI		의약품	N	N	N	N	N	11060	0	3	0.00	2529360	229	1.32	11040	11060	11040	14370	7750	11060	11045.24	6.73	42	11226	11142	11066	10982	10906	11185	11025	477	3310	2500	8180	10	1	19085664	2111	-85.08	0.90	12	0.00	-130.00	12231.00	16250	20231206	-31.94	10970	20241121	0.82	16080	-31.22	20240103	10970	0.82	20241121	16250	-31.94	20231206	10970	0.82	20241121	1.21	N	007570	2500	477 억	1284221	N	N	0	N	N
42	20241122	160226	57	100.00	KOSPI		의약품	N	N	N	N	N	11060	10	2	0.09	191405650	17288	59.28	10990	11150	10990	14360	7740	11050	11071.59	6.75	-3409	11343	11196	11083	10936	10823	11140	10880	477	3310	2500	8170	10	1	19085664	2111	-85.08	0.90	12	0.09	-130.00	12231.00	16250	20231206	-31.94	10970	20241121	0.82	16080	-31.22	20240103	10970	0.82	20241121	16250	-31.94	20231206	10970	0.82	20241121	1.22	N	007570	2500	477 억	1287734	N	N	6	N	N
43	20241122	150224	57	100.00	KOSPI		의약품	N	N	N	N	N	11040	-10	5	-0.09	178218380	16095	55.19	10990	11150	10990	14360	7740	11050	11072.90	6.75	-3047	11343	11196	11083	10936	10823	11140	10880	477	3310	2500	8170	10	1	19085664	2107	-84.92	0.90	12	0.08	-130.00	12231.00	16250	20231206	-32.06	10970	20241121	0.64	16080	-31.34	20240103	10970	0.64	20241121	16250	-32.06	20231206	10970	0.64	20241121	1.22	N	007570	2500	477 억	1287734	N	N	6	N	N
44	20241122	140227	57	100.00	KOSPI		의약품	N	N	N	N	N	11060	10	2	0.09	138390410	12485	42.81	10990	11150	10990	14360	7740	11050	11084.53	6.75	-1484	11343	11196	11083	10936	10823	11140	10880	477	3310	2500	8170	10	1	19085664	2111	-85.08	0.90	12	0.07	-130.00	12231.00	16250	20231206	-31.94	10970	20241121	0.82	16080	-31.22	20240103	10970	0.82	20241121	16250	-31.94	20231206	10970	0.82	20241121	1.22	N	007570	2500	477 억	1287734	N	N	6	N	N
45	20241122	130225	57	100.00	KOSPI		의약품	N	N	N	N	N	11050	0	3	0.00	119177580	10746	36.85	10990	11150	10990	14360	7740	11050	11090.41	6.75	-394	11343	11196	11083	10936	10823	11140	10880	477	3310	2500	8170	10	1	19085664	2109	-85.00	0.90	12	0.06	-130.00	12231.00	16250	20231206	-32.00	10970	20241121	0.73	16080	-31.28	20240103	10970	0.73	20241121	16250	-32.00	20231206	10970	0.73	20241121	1.22	N	007570	2500	477 억	1287734	N	N	6	N	N
46	20241122	120226	57	100.00	KOSPI		의약품	N	N	N	N	N	11090	40	2	0.36	85980450	7749	26.57	10990	11150	10990	14360	7740	11050	11095.68	6.75	684	11343	11196	11083	10936	10823	11140	10880	477	3310	2500	8170	10	1	19085664	2117	-85.31	0.91	12	0.04	-130.00	12231.00	16250	20231206	-31.75	10970	20241121	1.09	16080	-31.03	20240103	10970	1.09	20241121	16250	-31.75	20231206	10970	1.09	20241121	1.22	N	007570	2500	477 억	1287734	N	N	6	N	N
47	20241122	110225	57	100.00	KOSPI		의약품	N	N	N	N	N	11120	70	2	0.63	72477020	6532	22.40	10990	11150	10990	14360	7740	11050	11095.69	6.75	866	11343	11196	11083	10936	10823	11140	10880	477	3310	2500	8170	10	1	19085664	2122	-85.54	0.91	12	0.03	-130.00	12231.00	16250	20231206	-31.57	10970	20241121	1.37	16080	-30.85	20240103	10970	1.37	20241121	16250	-31.57	20231206	10970	1.37	20241121	1.22	N	007570	2500	477 억	1287734	N	N	6	N	N
48	20241122	100228	57	100.00	KOSPI		의약품	N	N	N	N	N	11080	30	2	0.27	65406520	5895	20.21	10990	11150	10990	14360	7740	11050	11095.25	6.75	979	11343	11196	11083	10936	10823	11140	10880	477	3310	2500	8170	10	1	19085664	2115	-85.23	0.91	12	0.03	-130.00	12231.00	16250	20231206	-31.82	10970	20241121	1.00	16080	-31.09	20240103	10970	1.00	20241121	16250	-31.82	20231206	10970	1.00	20241121	1.22	N	007570	2500	477 억	1287734	N	N	6	N	N
49	20241122	090226	57	100.00	KOSPI		의약품	N	N	N	N	N	11060	10	2	0.09	11825140	1075	3.69	10990	11060	10990	14360	7740	11050	11000.13	6.75	583	11343	11196	11083	10936	10823	11140	10880	477	3310	2500	8170	10	1	19085664	2111	-85.08	0.90	12	0.01	-130.00	12231.00	16250	20231206	-31.94	10970	20241121	0.82	16080	-31.22	20240103	10970	0.82	20241121	16250	-31.94	20231206	10970	0.82	20241121	1.22	N	007570	2500	477 억	1287734	N	N	6	N	N
50	20241121	160225	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	11050	-20	5	-0.18	322764930	29158	130.89	11230	11230	10970	14390	7750	11070	11069.52	6.78	-6728	11210	11140	11080	11010	10950	11110	10980	477	3320	2500	8190	10	1	19085664	2109	-85.00	0.90	12	0.15	-130.00	12231.00	16250	20231206	-32.00	10970	20241121	0.73	16080	-31.28	20240103	10970	0.73	20241121	16250	-32.00	20231206	10970	0.73	20241121	1.26	N	007570	2500	477 억	1294377	N	N	6	N	N
51	20241121	150229	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	11120	50	2	0.45	288062680	26023	116.82	11230	11230	10970	14390	7750	11070	11069.54	6.78	-7008	11210	11140	11080	11010	10950	11110	10980	477	3320	2500	8190	10	1	19085664	2122	-85.54	0.91	12	0.14	-130.00	12231.00	16250	20231206	-31.57	10970	20241121	1.37	16080	-30.85	20240103	10970	1.37	20241121	16250	-31.57	20231206	10970	1.37	20241121	1.26	N	007570	2500	477 억	1294377	N	N	11	N	N
52	20241121	140228	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	11150	80	2	0.72	247785650	22406	100.58	11230	11230	10970	14390	7750	11070	11058.90	6.78	-7123	11210	11140	11080	11010	10950	11110	10980	477	3320	2500	8190	10	1	19085664	2128	-85.77	0.91	12	0.12	-130.00	12231.00	16250	20231206	-31.38	10970	20241121	1.64	16080	-30.66	20240103	10970	1.64	20241121	16250	-31.38	20231206	10970	1.64	20241121	1.26	N	007570	2500	477 억	1294377	N	N	11	N	N
53	20241121	130228	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	11100	30	2	0.27	225018040	20359	91.39	11230	11230	10970	14390	7750	11070	11052.51	6.78	-7148	11210	11140	11080	11010	10950	11110	10980	477	3320	2500	8190	10	1	19085664	2119	-85.38	0.91	12	0.11	-130.00	12231.00	16250	20231206	-31.69	10970	20241121	1.19	16080	-30.97	20240103	10970	1.19	20241121	16250	-31.69	20231206	10970	1.19	20241121	1.26	N	007570	2500	477 억	1294377	N	N	11	N	N
54	20241121	120227	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	11100	30	2	0.27	179642300	16271	73.04	11230	11230	10970	14390	7750	11070	11040.64	6.78	-5311	11210	11140	11080	11010	10950	11110	10980	477	3320	2500	8190	10	1	19085664	2119	-85.38	0.91	12	0.09	-130.00	12231.00	16250	20231206	-31.69	10970	20241121	1.19	16080	-30.97	20240103	10970	1.19	20241121	16250	-31.69	20231206	10970	1.19	20241121	1.26	N	007570	2500	477 억	1294377	N	N	11	N	N
55	20241121	110226	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	11030	-40	5	-0.36	139290250	12625	56.67	11230	11230	10970	14390	7750	11070	11032.89	6.78	-5311	11210	11140	11080	11010	10950	11110	10980	477	3320	2500	8190	10	1	19085664	2105	-84.85	0.90	12	0.07	-130.00	12231.00	16250	20231206	-32.12	10970	20241121	0.55	16080	-31.41	20240103	10970	0.55	20241121	16250	-32.12	20231206	10970	0.55	20241121	1.26	N	007570	2500	477 억	1294377	N	N	11	N	N
56	20241121	100226	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	11040	-30	5	-0.27	81760100	7410	33.26	11230	11230	10970	14390	7750	11070	11033.75	6.78	-5247	11210	11140	11080	11010	10950	11110	10980	477	3320	2500	8190	10	1	19085664	2107	-84.92	0.90	12	0.04	-130.00	12231.00	16250	20231206	-32.06	10970	20241121	0.64	16080	-31.34	20240103	10970	0.64	20241121	16250	-32.06	20231206	10970	0.64	20241121	1.26	N	007570	2500	477 억	1294377	N	N	11	N	N
57	20241121	090226	57	100.00	KOSPI		의약품	N	N	N	N	N	11100	30	2	0.27	4269290	381	1.71	11230	11230	11100	14390	7750	11070	11205.49	6.78	-141	11210	11140	11080	11010	10950	11110	10980	477	3320	2500	8190	10	1	19085664	2119	-85.38	0.91	12	0.00	-130.00	12231.00	16250	20231206	-31.69	10990	20241115	1.00	16080	-30.97	20240103	10990	1.00	20241115	16250	-31.69	20231206	10990	1.00	20241115	1.26	N	007570	2500	477 억	1294377	N	N	11	N	N
58	20241120	160225	57	100.00	KOSPI		의약품	N	N	N	N	N	11070	-30	5	-0.27	246875800	22271	96.47	11100	11150	11020	14430	7770	11100	11085.08	6.78	-164	11253	11176	11113	11036	10973	11215	11075	477	3330	2500	8210	10	1	19085664	2113	-85.15	0.91	12	0.12	-130.00	12231.00	16250	20231206	-31.88	10990	20241115	0.73	16080	-31.16	20240103	10990	0.73	20241115	16250	-31.88	20231206	10990	0.73	20241115	1.28	N	007570	2500	477 억	1294591	N	N	11	N	N
59	20241120	150228	57	100.00	KOSPI		의약품	N	N	N	N	N	11060	-40	5	-0.36	234762190	21176	91.73	11100	11150	11020	14430	7770	11100	11086.24	6.78	271	11253	11176	11113	11036	10973	11215	11075	477	3330	2500	8210	10	1	19085664	2111	-85.08	0.90	12	0.11	-130.00	12231.00	16250	20231206	-31.94	10990	20241115	0.64	16080	-31.22	20240103	10990	0.64	20241115	16250	-31.94	20231206	10990	0.64	20241115	1.28	N	007570	2500	477 억	1294591	N	N	8	N	N
60	20241120	140229	57	100.00	KOSPI		의약품	N	N	N	N	N	11080	-20	5	-0.18	215454900	19431	84.17	11100	11150	11020	14430	7770	11100	11088.20	6.78	542	11253	11176	11113	11036	10973	11215	11075	477	3330	2500	8210	10	1	19085664	2115	-85.23	0.91	12	0.10	-130.00	12231.00	16250	20231206	-31.82	10990	20241115	0.82	16080	-31.09	20240103	10990	0.82	20241115	16250	-31.82	20231206	10990	0.82	20241115	1.28	N	007570	2500	477 억	1294591	N	N	8	N	N
61	20241120	130230	57	100.00	KOSPI		의약품	N	N	N	N	N	11140	40	2	0.36	105941740	9560	41.41	11100	11150	11020	14430	7770	11100	11081.77	6.78	-1229	11253	11176	11113	11036	10973	11215	11075	477	3330	2500	8210	10	1	19085664	2126	-85.69	0.91	12	0.05	-130.00	12231.00	16250	20231206	-31.45	10990	20241115	1.36	16080	-30.72	20240103	10990	1.36	20241115	16250	-31.45	20231206	10990	1.36	20241115	1.28	N	007570	2500	477 억	1294591	N	N	8	N	N
62	20241120	120228	57	100.00	KOSPI		의약품	N	N	N	N	N	11140	40	2	0.36	88720370	8013	34.71	11100	11140	11020	14430	7770	11100	11072.05	6.78	-1971	11253	11176	11113	11036	10973	11215	11075	477	3330	2500	8210	10	1	19085664	2126	-85.69	0.91	12	0.04	-130.00	12231.00	16250	20231206	-31.45	10990	20241115	1.36	16080	-30.72	20240103	10990	1.36	20241115	16250	-31.45	20231206	10990	1.36	20241115	1.28	N	007570	2500	477 억	1294591	N	N	8	N	N
63	20241120	110229	57	100.00	KOSPI		의약품	N	N	N	N	N	11090	-10	5	-0.09	55569320	5027	21.78	11100	11130	11020	14430	7770	11100	11054.17	6.78	-2253	11253	11176	11113	11036	10973	11215	11075	477	3330	2500	8210	10	1	19085664	2117	-85.31	0.91	12	0.03	-130.00	12231.00	16250	20231206	-31.75	10990	20241115	0.91	16080	-31.03	20240103	10990	0.91	20241115	16250	-31.75	20231206	10990	0.91	20241115	1.28	N	007570	2500	477 억	1294591	N	N	8	N	N
64	20241120	100229	57	100.00	KOSPI		의약품	N	N	N	N	N	11060	-40	5	-0.36	44245070	4004	17.34	11100	11130	11020	14430	7770	11100	11050.22	6.78	-2044	11253	11176	11113	11036	10973	11215	11075	477	3330	2500	8210	10	1	19085664	2111	-85.08	0.90	12	0.02	-130.00	12231.00	16250	20231206	-31.94	10990	20241115	0.64	16080	-31.22	20240103	10990	0.64	20241115	16250	-31.94	20231206	10990	0.64	20241115	1.28	N	007570	2500	477 억	1294591	N	N	8	N	N
65	20241120	090228	57	100.00	KOSPI		의약품	N	N	N	N	N	11110	10	2	0.09	1266810	114	0.49	11100	11130	11100	14430	7770	11100	11112.37	6.78	39	11253	11176	11113	11036	10973	11215	11075	477	3330	2500	8210	10	1	19085664	2120	-85.46	0.91	12	0.00	-130.00	12231.00	16250	20231206	-31.63	10990	20241115	1.09	16080	-30.91	20240103	10990	1.09	20241115	16250	-31.63	20231206	10990	1.09	20241115	1.28	N	007570	2500	477 억	1294591	N	N	8	N	N
66	20241119	160221	57	100.00	KOSPI		의약품	N	N	N	N	N	11100	0	3	0.00	256365110	23076	70.75	11050	11190	11050	14430	7770	11100	11109.70	6.81	-4396	11440	11270	11160	10990	10880	11215	10935	477	3330	2500	8210	10	1	19085664	2119	-85.38	0.91	12	0.12	-130.00	12231.00	16250	20231206	-31.69	10990	20241115	1.00	16080	-30.97	20240103	10990	1.00	20241115	16250	-31.69	20231206	10990	1.00	20241115	1.36	N	007570	2500	477 억	1299208	N	N	8	N	N
67	20241119	150222	57	100.00	KOSPI		의약품	N	N	N	N	N	11120	20	2	0.18	216894470	19521	59.85	11050	11190	11050	14430	7770	11100	11110.83	6.81	-4254	11440	11270	11160	10990	10880	11215	10935	477	3330	2500	8210	10	1	19085664	2122	-85.54	0.91	12	0.10	-130.00	12231.00	16250	20231206	-31.57	10990	20241115	1.18	16080	-30.85	20240103	10990	1.18	20241115	16250	-31.57	20231206	10990	1.18	20241115	1.36	N	007570	2500	477 억	1299208	N	N	10	N	N
68	20241119	140222	57	100.00	KOSPI		의약품	N	N	N	N	N	11160	60	2	0.54	193147550	17388	53.31	11050	11190	11050	14430	7770	11100	11108.09	6.81	-3503	11440	11270	11160	10990	10880	11215	10935	477	3330	2500	8210	10	1	19085664	2130	-85.85	0.91	12	0.09	-130.00	12231.00	16250	20231206	-31.32	10990	20241115	1.55	16080	-30.60	20240103	10990	1.55	20241115	16250	-31.32	20231206	10990	1.55	20241115	1.36	N	007570	2500	477 억	1299208	N	N	10	N	N
69	20241119	130222	57	100.00	KOSPI		의약품	N	N	N	N	N	11120	20	2	0.18	177065090	15944	48.88	11050	11180	11050	14430	7770	11100	11105.44	6.81	-3259	11440	11270	11160	10990	10880	11215	10935	477	3330	2500	8210	10	1	19085664	2122	-85.54	0.91	12	0.08	-130.00	12231.00	16250	20231206	-31.57	10990	20241115	1.18	16080	-30.85	20240103	10990	1.18	20241115	16250	-31.57	20231206	10990	1.18	20241115	1.36	N	007570	2500	477 억	1299208	N	N	10	N	N
70	20241119	120220	57	100.00	KOSPI		의약품	N	N	N	N	N	11100	0	3	0.00	145600750	13118	40.22	11050	11160	11050	14430	7770	11100	11099.31	6.81	-3440	11440	11270	11160	10990	10880	11215	10935	477	3330	2500	8210	10	1	19085664	2119	-85.38	0.91	12	0.07	-130.00	12231.00	16250	20231206	-31.69	10990	20241115	1.00	16080	-30.97	20240103	10990	1.00	20241115	16250	-31.69	20231206	10990	1.00	20241115	1.36	N	007570	2500	477 억	1299208	N	N	10	N	N
71	20241119	110221	57	100.00	KOSPI		의약품	N	N	N	N	N	11100	0	3	0.00	128504990	11578	35.50	11050	11160	11050	14430	7770	11100	11099.07	6.81	-3243	11440	11270	11160	10990	10880	11215	10935	477	3330	2500	8210	10	1	19085664	2119	-85.38	0.91	12	0.06	-130.00	12231.00	16250	20231206	-31.69	10990	20241115	1.00	16080	-30.97	20240103	10990	1.00	20241115	16250	-31.69	20231206	10990	1.00	20241115	1.36	N	007570	2500	477 억	1299208	N	N	10	N	N
72	20241119	100226	57	100.00	KOSPI		의약품	N	N	N	N	N	11070	-30	5	-0.27	101600660	9150	28.05	11050	11160	11050	14430	7770	11100	11103.90	6.81	-2988	11440	11270	11160	10990	10880	11215	10935	477	3330	2500	8210	10	1	19085664	2113	-85.15	0.91	12	0.05	-130.00	12231.00	16250	20231206	-31.88	10990	20241115	0.73	16080	-31.16	20240103	10990	0.73	20241115	16250	-31.88	20231206	10990	0.73	20241115	1.36	N	007570	2500	477 억	1299208	N	N	10	N	N
73	20241119	090225	57	100.00	KOSPI		의약품	N	N	N	N	N	11130	30	2	0.27	7089230	640	1.96	11050	11130	11050	14430	7770	11100	11076.92	6.81	-4	11440	11270	11160	10990	10880	11215	10935	477	3330	2500	8210	10	1	19085664	2124	-85.62	0.91	12	0.00	-130.00	12231.00	16250	20231206	-31.51	10990	20241115	1.27	16080	-30.78	20240103	10990	1.27	20241115	16250	-31.51	20231206	10990	1.27	20241115	1.36	N	007570	2500	477 억	1299208	N	N	10	N	N
74	20241118	160220	57	100.00	KOSPI		의약품	N	N	N	N	N	11100	-50	5	-0.45	363138180	32512	51.56	11160	11330	11050	14490	7810	11150	11169.37	6.83	-2549	11323	11236	11113	11026	10903	11280	11070	477	3340	2500	8250	10	1	19085664	2119	-85.38	0.91	12	0.17	-130.00	12231.00	16250	20231206	-31.69	10990	20241115	1.00	16080	-30.97	20240103	10990	1.00	20241115	16250	-31.69	20231206	10990	1.00	20241115	1.42	N	007570	2500	477 억	1302983	N	N	10	N	N
75	20241118	150221	57	100.00	KOSPI		의약품	N	N	N	N	N	11150	0	3	0.00	289245550	25860	41.01	11160	11330	11050	14490	7810	11150	11185.08	6.83	-2368	11323	11236	11113	11026	10903	11280	11070	477	3340	2500	8250	10	1	19085664	2128	-85.77	0.91	12	0.14	-130.00	12231.00	16250	20231206	-31.38	10990	20241115	1.46	16080	-30.66	20240103	10990	1.46	20241115	16250	-31.38	20231206	10990	1.46	20241115	1.42	N	007570	2500	477 억	1302983	N	N	0	N	N
76	20241118	140221	57	100.00	KOSPI		의약품	N	N	N	N	N	11150	0	3	0.00	270854700	24211	38.40	11160	11330	11050	14490	7810	11150	11187.29	6.83	-2403	11323	11236	11113	11026	10903	11280	11070	477	3340	2500	8250	10	1	19085664	2128	-85.77	0.91	12	0.13	-130.00	12231.00	16250	20231206	-31.38	10990	20241115	1.46	16080	-30.66	20240103	10990	1.46	20241115	16250	-31.38	20231206	10990	1.46	20241115	1.42	N	007570	2500	477 억	1302983	N	N	0	N	N
77	20241118	130222	57	100.00	KOSPI		의약품	N	N	N	N	N	11160	10	2	0.09	255645610	22847	36.23	11160	11330	11050	14490	7810	11150	11189.50	6.83	-2115	11323	11236	11113	11026	10903	11280	11070	477	3340	2500	8250	10	1	19085664	2130	-85.85	0.91	12	0.12	-130.00	12231.00	16250	20231206	-31.32	10990	20241115	1.55	16080	-30.60	20240103	10990	1.55	20241115	16250	-31.32	20231206	10990	1.55	20241115	1.42	N	007570	2500	477 억	1302983	N	N	0	N	N
78	20241118	120223	57	100.00	KOSPI		의약품	N	N	N	N	N	11200	50	2	0.45	202301080	18068	28.65	11160	11330	11050	14490	7810	11150	11196.70	6.83	-302	11323	11236	11113	11026	10903	11280	11070	477	3340	2500	8250	10	1	19085664	2138	-86.15	0.92	12	0.09	-130.00	12231.00	16250	20231206	-31.08	10990	20241115	1.91	16080	-30.35	20240103	10990	1.91	20241115	16250	-31.08	20231206	10990	1.91	20241115	1.42	N	007570	2500	477 억	1302983	N	N	0	N	N
79	20241118	110222	57	100.00	KOSPI		의약품	N	N	N	N	N	11280	130	2	1.17	165263900	14770	23.42	11160	11330	11050	14490	7810	11150	11189.21	6.83	-323	11323	11236	11113	11026	10903	11280	11070	477	3340	2500	8250	10	1	19085664	2153	-86.77	0.92	12	0.08	-130.00	12231.00	16250	20231206	-30.58	10990	20241115	2.64	16080	-29.85	20240103	10990	2.64	20241115	16250	-30.58	20231206	10990	2.64	20241115	1.42	N	007570	2500	477 억	1302983	N	N	0	N	N
80	20241118	100222	57	100.00	KOSPI		의약품	N	N	N	N	N	11310	160	2	1.43	136090880	12187	19.33	11160	11310	11050	14490	7810	11150	11166.92	6.83	-1096	11323	11236	11113	11026	10903	11280	11070	477	3340	2500	8250	10	1	19085664	2159	-87.00	0.92	12	0.06	-130.00	12231.00	16250	20231206	-30.40	10990	20241115	2.91	16080	-29.66	20240103	10990	2.91	20241115	16250	-30.40	20231206	10990	2.91	20241115	1.42	N	007570	2500	477 억	1302983	N	N	0	N	N
81	20241118	090220	57	100.00	KOSPI		의약품	N	N	N	N	N	11110	-40	5	-0.36	657900	59	0.09	11160	11160	11110	14490	7810	11150	11151.28	6.83	-7	11323	11236	11113	11026	10903	11280	11070	477	3340	2500	8250	10	1	19085664	2120	-85.46	0.91	12	0.00	-130.00	12231.00	16250	20231206	-31.63	10990	20241115	1.09	16080	-30.91	20240103	10990	1.09	20241115	16250	-31.63	20231206	10990	1.09	20241115	1.42	N	007570	2500	477 억	1302983	N	N	0	N	N
82	20241115	160224	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	11150	-70	5	-0.62	697396970	62999	82.93	11050	11200	10990	14580	7860	11220	11069.90	6.75	14352	12146	11682	11426	10962	10706	11555	10835	477	3360	2500	8300	10	1	19085664	2128	-85.77	0.91	12	0.33	-130.00	12231.00	16250	20231206	-31.38	10990	20241115	1.46	16080	-30.66	20240103	10990	1.46	20241115	16250	-31.38	20231206	10990	1.46	20241115	1.44	N	007570	2500	477 억	1287847	N	N	0	N	N
83	20241115	150229	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	11160	-60	5	-0.53	674790580	60973	80.26	11050	11200	10990	14580	7860	11220	11067.04	6.75	14240	12146	11682	11426	10962	10706	11555	10835	477	3360	2500	8300	10	1	19085664	2130	-85.85	0.91	12	0.32	-130.00	12231.00	16250	20231206	-31.32	10990	20241115	1.55	16080	-30.60	20240103	10990	1.55	20241115	16250	-31.32	20231206	10990	1.55	20241115	1.44	N	007570	2500	477 억	1287847	N	N	0	N	N
84	20241115	140228	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	11150	-70	5	-0.62	618608810	55931	73.63	11050	11180	10990	14580	7860	11220	11060.21	6.75	12709	12146	11682	11426	10962	10706	11555	10835	477	3360	2500	8300	10	1	19085664	2128	-85.77	0.91	12	0.29	-130.00	12231.00	16250	20231206	-31.38	10990	20241115	1.46	16080	-30.66	20240103	10990	1.46	20241115	16250	-31.38	20231206	10990	1.46	20241115	1.44	N	007570	2500	477 억	1287847	N	N	0	N	N
85	20241115	130228	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	11090	-130	5	-1.16	569064300	51457	67.74	11050	11180	10990	14580	7860	11220	11059.03	6.75	11391	12146	11682	11426	10962	10706	11555	10835	477	3360	2500	8300	10	1	19085664	2117	-85.31	0.91	12	0.27	-130.00	12231.00	16250	20231206	-31.75	10990	20241115	0.91	16080	-31.03	20240103	10990	0.91	20241115	16250	-31.75	20231206	10990	0.91	20241115	1.44	N	007570	2500	477 억	1287847	N	N	0	N	N
86	20241115	120228	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	11090	-130	5	-1.16	453858990	41037	54.02	11050	11180	10990	14580	7860	11220	11059.75	6.75	8994	12146	11682	11426	10962	10706	11555	10835	477	3360	2500	8300	10	1	19085664	2117	-85.31	0.91	12	0.22	-130.00	12231.00	16250	20231206	-31.75	10990	20241115	0.91	16080	-31.03	20240103	10990	0.91	20241115	16250	-31.75	20231206	10990	0.91	20241115	1.44	N	007570	2500	477 억	1287847	N	N	0	N	N
87	20241115	110225	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	11020	-200	5	-1.78	224669800	20323	26.75	11050	11180	10990	14580	7860	11220	11054.95	6.75	-2103	12146	11682	11426	10962	10706	11555	10835	477	3360	2500	8300	10	1	19085664	2103	-84.77	0.90	12	0.11	-130.00	12231.00	16250	20231206	-32.18	10990	20241115	0.27	16080	-31.47	20240103	10990	0.27	20241115	16250	-32.18	20231206	10990	0.27	20241115	1.44	N	007570	2500	477 억	1287847	N	N	0	N	N
88	20241115	100226	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	11090	-130	5	-1.16	85445430	7701	10.14	11050	11180	11020	14580	7860	11220	11095.37	6.75	-1269	12146	11682	11426	10962	10706	11555	10835	477	3360	2500	8300	10	1	19085664	2117	-85.31	0.91	12	0.04	-130.00	12231.00	16250	20231206	-31.75	11020	20241115	0.64	16080	-31.03	20240103	11020	0.64	20241115	16250	-31.75	20231206	11020	0.64	20241115	1.44	N	007570	2500	477 억	1287847	N	N	0	N	N
89	20241115	090257	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	11110	-110	5	-0.98	7241110	655	0.86	11050	11120	11050	14580	7860	11220	11055.13	6.75	185	12146	11682	11426	10962	10706	11555	10835	477	3360	2500	8300	10	1	19085664	2120	-85.46	0.91	12	0.00	-130.00	12231.00	16250	20231206	-31.63	11050	20241115	0.54	16080	-30.91	20240103	11050	0.54	20241115	16250	-31.63	20231206	11050	0.54	20241115	1.44	N	007570	2500	477 억	1287847	N	N	0	N	N
90	20241114	160222	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	11370	-230	5	-1.98	819323350	71887	111.71	11550	11890	11170	15080	8120	11600	11397.38	6.74	4411	12373	11986	11793	11406	11213	11890	11310	477	3480	2500	8580	10	1	19085664	2170	-87.46	0.93	12	0.38	-130.00	12231.00	16250	20231206	-30.03	11170	20241114	1.79	16080	-29.29	20240103	11170	1.79	20241114	16250	-30.03	20231206	11170	1.79	20241114	1.46	N	007570	2500	477 억	1286199	N	N	0	N	N
91	20241114	150224	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	11210	-390	5	-3.36	652650990	57294	89.04	11550	11740	11170	15080	8120	11600	11391.26	6.74	5547	12373	11986	11793	11406	11213	11890	11310	477	3480	2500	8580	10	1	19085664	2140	-86.23	0.92	12	0.30	-130.00	12231.00	16250	20231206	-31.02	11170	20241114	0.36	16080	-30.29	20240103	11170	0.36	20241114	16250	-31.02	20231206	11170	0.36	20241114	1.46	N	007570	2500	477 억	1286199	N	N	0	N	N
92	20241114	140223	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	11310	-290	5	-2.50	462316440	40377	62.75	11550	11740	11300	15080	8120	11600	11449.99	6.74	4427	12373	11986	11793	11406	11213	11890	11310	477	3480	2500	8580	10	1	19085664	2159	-87.00	0.92	12	0.21	-130.00	12231.00	16250	20231206	-30.40	11300	20241114	0.09	16080	-29.66	20240103	11300	0.09	20241114	16250	-30.40	20231206	11300	0.09	20241114	1.46	N	007570	2500	477 억	1286199	N	N	0	N	N
93	20241114	130222	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	11410	-190	5	-1.64	334118110	29071	45.18	11550	11740	11300	15080	8120	11600	11493.17	6.74	4135	12373	11986	11793	11406	11213	11890	11310	477	3480	2500	8580	10	1	19085664	2178	-87.77	0.93	12	0.15	-130.00	12231.00	16250	20231206	-29.78	11300	20241114	0.97	16080	-29.04	20240103	11300	0.97	20241114	16250	-29.78	20231206	11300	0.97	20241114	1.46	N	007570	2500	477 억	1286199	N	N	0	N	N
94	20241114	120222	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	11560	-40	5	-0.34	123755420	10681	16.60	11550	11740	11520	15080	8120	11600	11586.50	6.74	294	12373	11986	11793	11406	11213	11890	11310	477	3480	2500	8580	10	1	19085664	2206	-88.92	0.95	12	0.06	-130.00	12231.00	16250	20231206	-28.86	11520	20241114	0.35	16080	-28.11	20240103	11520	0.35	20241114	16250	-28.86	20231206	11520	0.35	20241114	1.46	N	007570	2500	477 억	1286199	N	N	0	N	N
95	20241114	110224	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	11590	-10	5	-0.09	86168600	7430	11.55	11550	11740	11550	15080	8120	11600	11597.39	6.74	1584	12373	11986	11793	11406	11213	11890	11310	477	3480	2500	8580	10	1	19085664	2212	-89.15	0.95	12	0.04	-130.00	12231.00	16250	20231206	-28.68	11550	20241114	0.35	16080	-27.92	20240103	11550	0.35	20241114	16250	-28.68	20231206	11550	0.35	20241114	1.46	N	007570	2500	477 억	1286199	N	N	0	N	N
96	20241114	100230	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	11590	-10	5	-0.09	18555140	1603	2.49	11550	11590	11550	15080	8120	11600	11575.24	6.74	930	12373	11986	11793	11406	11213	11890	11310	477	3480	2500	8580	10	1	19085664	2212	-89.15	0.95	12	0.01	-130.00	12231.00	16250	20231206	-28.68	11550	20241114	0.35	16080	-27.92	20240103	11550	0.35	20241114	16250	-28.68	20231206	11550	0.35	20241114	1.46	N	007570	2500	477 억	1286199	N	N	0	N	N
97	20241114	090221	57	100.00	KOSPI		의약품	N	N	N	N	N	11600	0	3	0.00	0	0	0.00	0	0	0	15080	8120	11600	0.00	6.74	0	12373	11986	11793	11406	11213	11890	11310	477	3480	2500	8580	10	1	19085664	2214	-89.23	0.95	12	0.00	-130.00	12231.00	16250	20231206	-28.62	11600	20241113	0.00	16080	-27.86	20240103	11600	0.00	20241113	16250	-28.62	20231206	11600	0.00	20241113	1.46	N	007570	2500	477 억	1286199	N	N	0	N	N
98	20241112	160219	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12120	-370	5	-2.96	433993680	35553	120.06	12260	12460	12110	16230	8750	12490	12207.06	6.76	-5661	12803	12646	12443	12286	12083	12545	12185	477	3740	2500	9240	10	1	19085664	2313	-93.23	0.99	12	0.19	-130.00	12231.00	16250	20231206	-25.42	12110	20241112	0.08	16080	-24.63	20240103	12110	0.08	20241112	16250	-25.42	20231206	12110	0.08	20241112	1.45	N	007570	2500	477 억	1290546	N	N	0	N	N
99	20241112	150220	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	12120	-370	5	-2.96	420474350	34438	116.30	12260	12460	12110	16230	8750	12490	12209.60	6.76	-5476	12803	12646	12443	12286	12083	12545	12185	477	3740	2500	9240	10	1	19085664	2313	-93.23	0.99	12	0.18	-130.00	12231.00	16250	20231206	-25.42	12110	20241112	0.08	16080	-24.63	20240103	12110	0.08	20241112	16250	-25.42	20231206	12110	0.08	20241112	1.45	N	007570	2500	477 억	1290546	N	N	0	N	N
100	20241112	140222	57	100.00	KOSPI		의약품	N	N	N	N	N	12140	-350	5	-2.80	322808920	26391	89.12	12260	12460	12140	16230	8750	12490	12231.78	6.76	-5248	12803	12646	12443	12286	12083	12545	12185	477	3740	2500	9240	10	1	19085664	2317	-93.38	0.99	12	0.14	-130.00	12231.00	16250	20231206	-25.29	12120	20241028	0.17	16080	-24.50	20240103	12120	0.17	20241028	16250	-25.29	20231206	12120	0.17	20241028	1.45	N	007570	2500	477 억	1290546	N	N	0	N	N
101	20241112	130219	57	100.00	KOSPI		의약품	N	N	N	N	N	12180	-310	5	-2.48	274703590	22434	75.76	12260	12460	12160	16230	8750	12490	12244.97	6.76	-5058	12803	12646	12443	12286	12083	12545	12185	477	3740	2500	9240	10	1	19085664	2325	-93.69	1.00	12	0.12	-130.00	12231.00	16250	20231206	-25.05	12120	20241028	0.50	16080	-24.25	20240103	12120	0.50	20241028	16250	-25.05	20231206	12120	0.50	20241028	1.45	N	007570	2500	477 억	1290546	N	N	0	N	N
102	20241112	120220	57	100.00	KOSPI		의약품	N	N	N	N	N	12180	-310	5	-2.48	245963280	20073	67.79	12260	12460	12180	16230	8750	12490	12253.44	6.76	-4049	12803	12646	12443	12286	12083	12545	12185	477	3740	2500	9240	10	1	19085664	2325	-93.69	1.00	12	0.11	-130.00	12231.00	16250	20231206	-25.05	12120	20241028	0.50	16080	-24.25	20240103	12120	0.50	20241028	16250	-25.05	20231206	12120	0.50	20241028	1.45	N	007570	2500	477 억	1290546	N	N	0	N	N
103	20241112	110219	57	100.00	KOSPI		의약품	N	N	N	N	N	12190	-300	5	-2.40	219806630	17930	60.55	12260	12460	12190	16230	8750	12490	12259.15	6.76	-3891	12803	12646	12443	12286	12083	12545	12185	477	3740	2500	9240	10	1	19085664	2327	-93.77	1.00	12	0.09	-130.00	12231.00	16250	20231206	-24.98	12120	20241028	0.58	16080	-24.19	20240103	12120	0.58	20241028	16250	-24.98	20231206	12120	0.58	20241028	1.45	N	007570	2500	477 억	1290546	N	N	0	N	N
104	20241112	100220	57	100.00	KOSPI		의약품	N	N	N	N	N	12240	-250	5	-2.00	172987560	14098	47.61	12260	12460	12190	16230	8750	12490	12270.36	6.76	-3649	12803	12646	12443	12286	12083	12545	12185	477	3740	2500	9240	10	1	19085664	2336	-94.15	1.00	12	0.07	-130.00	12231.00	16250	20231206	-24.68	12120	20241028	0.99	16080	-23.88	20240103	12120	0.99	20241028	16250	-24.68	20231206	12120	0.99	20241028	1.45	N	007570	2500	477 억	1290546	N	N	0	N	N
105	20241112	090219	57	100.00	KOSPI		의약품	N	N	N	N	N	12410	-80	5	-0.64	17912210	1461	4.93	12260	12460	12260	16230	8750	12490	12260.24	6.76	53	12803	12646	12443	12286	12083	12545	12185	477	3740	2500	9240	10	1	19085664	2369	-95.46	1.01	12	0.01	-130.00	12231.00	16250	20231206	-23.63	12120	20241028	2.39	16080	-22.82	20240103	12120	2.39	20241028	16250	-23.63	20231206	12120	2.39	20241028	1.45	N	007570	2500	477 억	1290546	N	N	0	N	N
106	20241111	160217	57	100.00	KOSPI		의약품	N	N	N	N	N	12490	-90	5	-0.72	366265890	29612	281.88	12500	12600	12240	16350	8810	12580	12368.83	6.76	248	12846	12712	12606	12472	12366	12780	12540	477	3770	2500	9300	10	1	19085664	2384	-96.08	1.02	12	0.16	-130.00	12231.00	16250	20231206	-23.14	12120	20241028	3.05	16080	-22.33	20240103	12120	3.05	20241028	16250	-23.14	20231206	12120	3.05	20241028	1.45	N	007570	2500	477 억	1290454	N	N	5	N	N
107	20241111	150224	57	100.00	KOSPI		의약품	N	N	N	N	N	12420	-160	5	-1.27	350938900	28382	270.18	12500	12600	12240	16350	8810	12580	12364.84	6.76	766	12846	12712	12606	12472	12366	12780	12540	477	3770	2500	9300	10	1	19085664	2370	-95.54	1.02	12	0.15	-130.00	12231.00	16250	20231206	-23.57	12120	20241028	2.48	16080	-22.76	20240103	12120	2.48	20241028	16250	-23.57	20231206	12120	2.48	20241028	1.45	N	007570	2500	477 억	1290454	N	N	5	N	N
108	20241111	140220	57	100.00	KOSPI		의약품	N	N	N	N	N	12380	-200	5	-1.59	316579580	25607	243.76	12500	12600	12240	16350	8810	12580	12363.01	6.76	-175	12846	12712	12606	12472	12366	12780	12540	477	3770	2500	9300	10	1	19085664	2363	-95.23	1.01	12	0.13	-130.00	12231.00	16250	20231206	-23.82	12120	20241028	2.15	16080	-23.01	20240103	12120	2.15	20241028	16250	-23.82	20231206	12120	2.15	20241028	1.45	N	007570	2500	477 억	1290454	N	N	5	N	N
109	20241111	130218	57	100.00	KOSPI		의약품	N	N	N	N	N	12410	-170	5	-1.35	311682610	25212	240.00	12500	12600	12240	16350	8810	12580	12362.47	6.76	-98	12846	12712	12606	12472	12366	12780	12540	477	3770	2500	9300	10	1	19085664	2369	-95.46	1.01	12	0.13	-130.00	12231.00	16250	20231206	-23.63	12120	20241028	2.39	16080	-22.82	20240103	12120	2.39	20241028	16250	-23.63	20231206	12120	2.39	20241028	1.45	N	007570	2500	477 억	1290454	N	N	5	N	N
110	20241111	120218	57	100.00	KOSPI		의약품	N	N	N	N	N	12350	-230	5	-1.83	271780310	21993	209.36	12500	12600	12240	16350	8810	12580	12357.58	6.76	1212	12846	12712	12606	12472	12366	12780	12540	477	3770	2500	9300	10	1	19085664	2357	-95.00	1.01	12	0.12	-130.00	12231.00	16250	20231206	-24.00	12120	20241028	1.90	16080	-23.20	20240103	12120	1.90	20241028	16250	-24.00	20231206	12120	1.90	20241028	1.45	N	007570	2500	477 억	1290454	N	N	5	N	N
111	20241111	110219	57	100.00	KOSPI		의약품	N	N	N	N	N	12410	-170	5	-1.35	247736730	20050	190.86	12500	12600	12240	16350	8810	12580	12355.95	6.76	1612	12846	12712	12606	12472	12366	12780	12540	477	3770	2500	9300	10	1	19085664	2369	-95.46	1.01	12	0.11	-130.00	12231.00	16250	20231206	-23.63	12120	20241028	2.39	16080	-22.82	20240103	12120	2.39	20241028	16250	-23.63	20231206	12120	2.39	20241028	1.45	N	007570	2500	477 억	1290454	N	N	5	N	N
112	20241111	100217	57	100.00	KOSPI		의약품	N	N	N	N	N	12330	-250	5	-1.99	153257480	12362	117.68	12500	12600	12300	16350	8810	12580	12397.47	6.76	-1668	12846	12712	12606	12472	12366	12780	12540	477	3770	2500	9300	10	1	19085664	2353	-94.85	1.01	12	0.06	-130.00	12231.00	16250	20231206	-24.12	12120	20241028	1.73	16080	-23.32	20240103	12120	1.73	20241028	16250	-24.12	20231206	12120	1.73	20241028	1.45	N	007570	2500	477 억	1290454	N	N	5	N	N
113	20241111	090217	57	100.00	KOSPI		의약품	N	N	N	N	N	12560	-20	5	-0.16	814860	65	0.62	12500	12580	12500	16350	8810	12580	12536.31	6.76	-3	12846	12712	12606	12472	12366	12780	12540	477	3770	2500	9300	10	1	19085664	2397	-96.62	1.03	12	0.00	-130.00	12231.00	16250	20231206	-22.71	12120	20241028	3.63	16080	-21.89	20240103	12120	3.63	20241028	16250	-22.71	20231206	12120	3.63	20241028	1.45	N	007570	2500	477 억	1290454	N	N	5	N	N
114	20241108	160215	57	100.00	KOSPI		의약품	N	N	N	N	N	12580	100	2	0.80	132090040	10504	68.45	12500	12740	12500	16220	8740	12480	12575.21	6.75	1498	12846	12662	12546	12362	12246	12605	12305	477	3740	2500	9230	10	1	19085664	2401	-96.77	1.03	12	0.06	-130.00	12231.00	16250	20231206	-22.58	12120	20241028	3.80	16080	-21.77	20240103	12120	3.80	20241028	16250	-22.58	20231206	12120	3.80	20241028	1.45	N	007570	2500	477 억	1288792	N	N	5	N	N
115	20241108	150220	57	100.00	KOSPI		의약품	N	N	N	N	N	12520	40	2	0.32	104385260	8295	54.06	12500	12740	12500	16220	8740	12480	12584.12	6.75	1267	12846	12662	12546	12362	12246	12605	12305	477	3740	2500	9230	10	1	19085664	2390	-96.31	1.02	12	0.04	-130.00	12231.00	16250	20231206	-22.95	12120	20241028	3.30	16080	-22.14	20240103	12120	3.30	20241028	16250	-22.95	20231206	12120	3.30	20241028	1.45	N	007570	2500	477 억	1288792	N	N	4	N	N
116	20241108	140217	57	100.00	KOSPI		의약품	N	N	N	N	N	12510	30	2	0.24	90876980	7216	47.03	12500	12740	12500	16220	8740	12480	12593.82	6.75	1195	12846	12662	12546	12362	12246	12605	12305	477	3740	2500	9230	10	1	19085664	2388	-96.23	1.02	12	0.04	-130.00	12231.00	16250	20231206	-23.02	12120	20241028	3.22	16080	-22.20	20240103	12120	3.22	20241028	16250	-23.02	20231206	12120	3.22	20241028	1.45	N	007570	2500	477 억	1288792	N	N	4	N	N
117	20241108	130218	57	100.00	KOSPI		의약품	N	N	N	N	N	12560	80	2	0.64	80697860	6404	41.73	12500	12740	12500	16220	8740	12480	12601.16	6.75	1141	12846	12662	12546	12362	12246	12605	12305	477	3740	2500	9230	10	1	19085664	2397	-96.62	1.03	12	0.03	-130.00	12231.00	16250	20231206	-22.71	12120	20241028	3.63	16080	-21.89	20240103	12120	3.63	20241028	16250	-22.71	20231206	12120	3.63	20241028	1.45	N	007570	2500	477 억	1288792	N	N	4	N	N
118	20241108	120219	57	100.00	KOSPI		의약품	N	N	N	N	N	12540	60	2	0.48	60285510	4777	31.13	12500	12740	12500	16220	8740	12480	12619.95	6.75	209	12846	12662	12546	12362	12246	12605	12305	477	3740	2500	9230	10	1	19085664	2393	-96.46	1.03	12	0.03	-130.00	12231.00	16250	20231206	-22.83	12120	20241028	3.47	16080	-22.01	20240103	12120	3.47	20241028	16250	-22.83	20231206	12120	3.47	20241028	1.45	N	007570	2500	477 억	1288792	N	N	4	N	N
119	20241108	110220	57	100.00	KOSPI		의약품	N	N	N	N	N	12600	120	2	0.96	46425900	3675	23.95	12500	12740	12500	16220	8740	12480	12632.90	6.75	109	12846	12662	12546	12362	12246	12605	12305	477	3740	2500	9230	10	1	19085664	2405	-96.92	1.03	12	0.02	-130.00	12231.00	16250	20231206	-22.46	12120	20241028	3.96	16080	-21.64	20240103	12120	3.96	20241028	16250	-22.46	20231206	12120	3.96	20241028	1.45	N	007570	2500	477 억	1288792	N	N	4	N	N
120	20241108	100219	57	100.00	KOSPI		의약품	N	N	N	N	N	12670	190	2	1.52	38100430	3015	19.65	12500	12740	12500	16220	8740	12480	12636.96	6.75	14	12846	12662	12546	12362	12246	12605	12305	477	3740	2500	9230	10	1	19085664	2418	-97.46	1.04	12	0.02	-130.00	12231.00	16250	20231206	-22.03	12120	20241028	4.54	16080	-21.21	20240103	12120	4.54	20241028	16250	-22.03	20231206	12120	4.54	20241028	1.45	N	007570	2500	477 억	1288792	N	N	4	N	N
121	20241108	090217	57	100.00	KOSPI		의약품	N	N	N	N	N	12530	50	2	0.40	945320	75	0.49	12500	12740	12500	16220	8740	12480	12604.27	6.75	-6	12846	12662	12546	12362	12246	12605	12305	477	3740	2500	9230	10	1	19085664	2391	-96.38	1.02	12	0.00	-130.00	12231.00	16250	20231206	-22.89	12120	20241028	3.38	16080	-22.08	20240103	12120	3.38	20241028	16250	-22.89	20231206	12120	3.38	20241028	1.45	N	007570	2500	477 억	1288792	N	N	4	N	N
122	20241107	160217	57	100.00	KOSPI		의약품	N	N	N	N	N	12480	-140	5	-1.11	191836850	15345	98.02	12730	12730	12430	16400	8840	12620	12501.61	6.76	-3471	12993	12806	12663	12476	12333	12735	12405	477	3780	2500	9330	10	1	19085664	2382	-96.00	1.02	12	0.08	-130.00	12231.00	16250	20231206	-23.20	12120	20241028	2.97	16080	-22.39	20240103	12120	2.97	20241028	16250	-23.20	20231206	12120	2.97	20241028	1.46	N	007570	2500	477 억	1291099	N	N	4	N	N
123	20241107	150217	57	100.00	KOSPI		의약품	N	N	N	N	N	12510	-110	5	-0.87	169209690	13534	86.45	12730	12730	12430	16400	8840	12620	12502.56	6.76	-2631	12993	12806	12663	12476	12333	12735	12405	477	3780	2500	9330	10	1	19085664	2388	-96.23	1.02	12	0.07	-130.00	12231.00	16250	20231206	-23.02	12120	20241028	3.22	16080	-22.20	20240103	12120	3.22	20241028	16250	-23.02	20231206	12120	3.22	20241028	1.46	N	007570	2500	477 억	1291099	N	N	6	N	N
124	20241107	140220	57	100.00	KOSPI		의약품	N	N	N	N	N	12560	-60	5	-0.48	155133120	12410	79.27	12730	12730	12430	16400	8840	12620	12500.65	6.76	-2022	12993	12806	12663	12476	12333	12735	12405	477	3780	2500	9330	10	1	19085664	2397	-96.62	1.03	12	0.07	-130.00	12231.00	16250	20231206	-22.71	12120	20241028	3.63	16080	-21.89	20240103	12120	3.63	20241028	16250	-22.71	20231206	12120	3.63	20241028	1.46	N	007570	2500	477 억	1291099	N	N	6	N	N
125	20241107	130219	57	100.00	KOSPI		의약품	N	N	N	N	N	12580	-40	5	-0.32	150408110	12034	76.87	12730	12730	12430	16400	8840	12620	12498.60	6.76	-1926	12993	12806	12663	12476	12333	12735	12405	477	3780	2500	9330	10	1	19085664	2401	-96.77	1.03	12	0.06	-130.00	12231.00	16250	20231206	-22.58	12120	20241028	3.80	16080	-21.77	20240103	12120	3.80	20241028	16250	-22.58	20231206	12120	3.80	20241028	1.46	N	007570	2500	477 억	1291099	N	N	6	N	N
126	20241107	120218	57	100.00	KOSPI		의약품	N	N	N	N	N	12570	-50	5	-0.40	141353280	11314	72.27	12730	12730	12430	16400	8840	12620	12493.66	6.76	-1722	12993	12806	12663	12476	12333	12735	12405	477	3780	2500	9330	10	1	19085664	2399	-96.69	1.03	12	0.06	-130.00	12231.00	16250	20231206	-22.65	12120	20241028	3.71	16080	-21.83	20240103	12120	3.71	20241028	16250	-22.65	20231206	12120	3.71	20241028	1.46	N	007570	2500	477 억	1291099	N	N	6	N	N
127	20241107	110217	57	100.00	KOSPI		의약품	N	N	N	N	N	12460	-160	5	-1.27	105080090	8411	53.73	12730	12730	12430	16400	8840	12620	12493.17	6.76	-2266	12993	12806	12663	12476	12333	12735	12405	477	3780	2500	9330	10	1	19085664	2378	-95.85	1.02	12	0.04	-130.00	12231.00	16250	20231206	-23.32	12120	20241028	2.81	16080	-22.51	20240103	12120	2.81	20241028	16250	-23.32	20231206	12120	2.81	20241028	1.46	N	007570	2500	477 억	1291099	N	N	6	N	N
128	20241107	100217	57	100.00	KOSPI		의약품	N	N	N	N	N	12470	-150	5	-1.19	75163840	6008	38.38	12730	12730	12440	16400	8840	12620	12510.63	6.76	-2307	12993	12806	12663	12476	12333	12735	12405	477	3780	2500	9330	10	1	19085664	2380	-95.92	1.02	12	0.03	-130.00	12231.00	16250	20231206	-23.26	12120	20241028	2.89	16080	-22.45	20240103	12120	2.89	20241028	16250	-23.26	20231206	12120	2.89	20241028	1.46	N	007570	2500	477 억	1291099	N	N	6	N	N
129	20241107	090218	57	100.00	KOSPI		의약품	N	N	N	N	N	12500	-120	5	-0.95	3160780	250	1.60	12730	12730	12500	16400	8840	12620	12643.12	6.76	-17	12993	12806	12663	12476	12333	12735	12405	477	3780	2500	9330	10	1	19085664	2386	-96.15	1.02	12	0.00	-130.00	12231.00	16250	20231206	-23.08	12120	20241028	3.14	16080	-22.26	20240103	12120	3.14	20241028	16250	-23.08	20231206	12120	3.14	20241028	1.46	N	007570	2500	477 억	1291099	N	N	6	N	N
130	20241106	160218	57	100.00	KOSPI		의약품	N	N	N	N	N	12620	-110	5	-0.86	198360820	15645	140.20	12700	12850	12520	16540	8920	12730	12678.86	6.78	-1281	12903	12816	12743	12656	12583	12860	12700	477	3810	2500	9420	10	1	19085664	2409	-97.08	1.03	12	0.08	-130.00	12231.00	16250	20231206	-22.34	12120	20241028	4.13	16080	-21.52	20240103	12120	4.13	20241028	16250	-22.34	20231206	12120	4.13	20241028	1.45	N	007570	2500	477 억	1293243	N	N	6	N	N
131	20241106	150225	57	100.00	KOSPI		의약품	N	N	N	N	N	12600	-130	5	-1.02	191062630	15066	135.01	12700	12850	12520	16540	8920	12730	12681.71	6.78	-1244	12903	12816	12743	12656	12583	12860	12700	477	3810	2500	9420	10	1	19085664	2405	-96.92	1.03	12	0.08	-130.00	12231.00	16250	20231206	-22.46	12120	20241028	3.96	16080	-21.64	20240103	12120	3.96	20241028	16250	-22.46	20231206	12120	3.96	20241028	1.45	N	007570	2500	477 억	1293243	N	N	2	N	N
132	20241106	140223	57	100.00	KOSPI		의약품	N	N	N	N	N	12590	-140	5	-1.10	171992780	13552	121.44	12700	12850	12520	16540	8920	12730	12691.32	6.78	-1855	12903	12816	12743	12656	12583	12860	12700	477	3810	2500	9420	10	1	19085664	2403	-96.85	1.03	12	0.07	-130.00	12231.00	16250	20231206	-22.52	12120	20241028	3.88	16080	-21.70	20240103	12120	3.88	20241028	16250	-22.52	20231206	12120	3.88	20241028	1.45	N	007570	2500	477 억	1293243	N	N	2	N	N
133	20241106	130222	57	100.00	KOSPI		의약품	N	N	N	N	N	12600	-130	5	-1.02	143265430	11265	100.95	12700	12850	12580	16540	8920	12730	12717.75	6.78	-2029	12903	12816	12743	12656	12583	12860	12700	477	3810	2500	9420	10	1	19085664	2405	-96.92	1.03	12	0.06	-130.00	12231.00	16250	20231206	-22.46	12120	20241028	3.96	16080	-21.64	20240103	12120	3.96	20241028	16250	-22.46	20231206	12120	3.96	20241028	1.45	N	007570	2500	477 억	1293243	N	N	2	N	N
134	20241106	120217	57	100.00	KOSPI		의약품	N	N	N	N	N	12770	40	2	0.31	52819190	4137	37.07	12700	12850	12700	16540	8920	12730	12767.51	6.78	-935	12903	12816	12743	12656	12583	12860	12700	477	3810	2500	9420	10	1	19085664	2437	-98.23	1.04	12	0.02	-130.00	12231.00	16250	20231206	-21.42	12120	20241028	5.36	16080	-20.58	20240103	12120	5.36	20241028	16250	-21.42	20231206	12120	5.36	20241028	1.45	N	007570	2500	477 억	1293243	N	N	2	N	N
135	20241106	110220	57	100.00	KOSPI		의약품	N	N	N	N	N	12790	60	2	0.47	48680610	3813	34.17	12700	12850	12700	16540	8920	12730	12767.01	6.78	-934	12903	12816	12743	12656	12583	12860	12700	477	3810	2500	9420	10	1	19085664	2441	-98.38	1.05	12	0.02	-130.00	12231.00	16250	20231206	-21.29	12120	20241028	5.53	16080	-20.46	20240103	12120	5.53	20241028	16250	-21.29	20231206	12120	5.53	20241028	1.45	N	007570	2500	477 억	1293243	N	N	2	N	N
136	20241106	100220	57	100.00	KOSPI		의약품	N	N	N	N	N	12770	40	2	0.31	42895510	3360	30.11	12700	12850	12700	16540	8920	12730	12766.52	6.78	-902	12903	12816	12743	12656	12583	12860	12700	477	3810	2500	9420	10	1	19085664	2437	-98.23	1.04	12	0.02	-130.00	12231.00	16250	20231206	-21.42	12120	20241028	5.36	16080	-20.58	20240103	12120	5.36	20241028	16250	-21.42	20231206	12120	5.36	20241028	1.45	N	007570	2500	477 억	1293243	N	N	2	N	N
137	20241106	090219	57	100.00	KOSPI		의약품	N	N	N	N	N	12730	0	3	0.00	2189110	172	1.54	12700	12730	12700	16540	8920	12730	12727.38	6.78	-155	12903	12816	12743	12656	12583	12860	12700	477	3810	2500	9420	10	1	19085664	2430	-97.92	1.04	12	0.00	-130.00	12231.00	16250	20231206	-21.66	12120	20241028	5.03	16080	-20.83	20240103	12120	5.03	20241028	16250	-21.66	20231206	12120	5.03	20241028	1.45	N	007570	2500	477 억	1293243	N	N	2	N	N
138	20241105	160216	57	100.00	KOSPI		의약품	N	N	N	N	N	12730	30	2	0.24	142177380	11149	60.04	12700	12830	12670	16510	8890	12700	12752.48	6.78	-1574	12986	12842	12636	12492	12286	12915	12565	477	3810	2500	9390	10	1	19085664	2430	-97.92	1.04	12	0.06	-130.00	12231.00	16250	20231206	-21.66	12120	20241028	5.03	16080	-20.83	20240103	12120	5.03	20241028	16250	-21.66	20231206	12120	5.03	20241028	1.45	N	007570	2500	477 억	1294857	N	N	2	N	N
139	20241105	150219	57	100.00	KOSPI		의약품	N	N	N	N	N	12740	40	2	0.31	133455390	10464	56.35	12700	12830	12670	16510	8890	12700	12753.76	6.78	-1128	12986	12842	12636	12492	12286	12915	12565	477	3810	2500	9390	10	1	19085664	2432	-98.00	1.04	12	0.05	-130.00	12231.00	16250	20231206	-21.60	12120	20241028	5.12	16080	-20.77	20240103	12120	5.12	20241028	16250	-21.60	20231206	12120	5.12	20241028	1.45	N	007570	2500	477 억	1294857	N	N	1	N	N
140	20241105	140216	57	100.00	KOSPI		의약품	N	N	N	N	N	12750	50	2	0.39	122834870	9630	51.86	12700	12830	12670	16510	8890	12700	12755.44	6.78	-1127	12986	12842	12636	12492	12286	12915	12565	477	3810	2500	9390	10	1	19085664	2433	-98.08	1.04	12	0.05	-130.00	12231.00	16250	20231206	-21.54	12120	20241028	5.20	16080	-20.71	20240103	12120	5.20	20241028	16250	-21.54	20231206	12120	5.20	20241028	1.45	N	007570	2500	477 억	1294857	N	N	1	N	N
141	20241105	130217	57	100.00	KOSPI		의약품	N	N	N	N	N	12760	60	2	0.47	114627250	8986	48.39	12700	12830	12670	16510	8890	12700	12756.20	6.78	-1026	12986	12842	12636	12492	12286	12915	12565	477	3810	2500	9390	10	1	19085664	2435	-98.15	1.04	12	0.05	-130.00	12231.00	16250	20231206	-21.48	12120	20241028	5.28	16080	-20.65	20240103	12120	5.28	20241028	16250	-21.48	20231206	12120	5.28	20241028	1.45	N	007570	2500	477 억	1294857	N	N	1	N	N
142	20241105	120216	57	100.00	KOSPI		의약품	N	N	N	N	N	12730	30	2	0.24	104188000	8166	43.97	12700	12830	12670	16510	8890	12700	12758.76	6.78	-834	12986	12842	12636	12492	12286	12915	12565	477	3810	2500	9390	10	1	19085664	2430	-97.92	1.04	12	0.04	-130.00	12231.00	16250	20231206	-21.66	12120	20241028	5.03	16080	-20.83	20240103	12120	5.03	20241028	16250	-21.66	20231206	12120	5.03	20241028	1.45	N	007570	2500	477 억	1294857	N	N	1	N	N
143	20241105	110213	57	100.00	KOSPI		의약품	N	N	N	N	N	12750	50	2	0.39	100749310	7896	42.52	12700	12830	12670	16510	8890	12700	12759.54	6.78	-813	12986	12842	12636	12492	12286	12915	12565	477	3810	2500	9390	10	1	19085664	2433	-98.08	1.04	12	0.04	-130.00	12231.00	16250	20231206	-21.54	12120	20241028	5.20	16080	-20.71	20240103	12120	5.20	20241028	16250	-21.54	20231206	12120	5.20	20241028	1.45	N	007570	2500	477 억	1294857	N	N	1	N	N
144	20241105	100215	57	100.00	KOSPI		의약품	N	N	N	N	N	12760	60	2	0.47	78283020	6137	33.05	12700	12830	12670	16510	8890	12700	12755.91	6.78	310	12986	12842	12636	12492	12286	12915	12565	477	3810	2500	9390	10	1	19085664	2435	-98.15	1.04	12	0.03	-130.00	12231.00	16250	20231206	-21.48	12120	20241028	5.28	16080	-20.65	20240103	12120	5.28	20241028	16250	-21.48	20231206	12120	5.28	20241028	1.45	N	007570	2500	477 억	1294857	N	N	1	N	N
145	20241105	090214	57	100.00	KOSPI		의약품	N	N	N	N	N	12710	10	2	0.08	228620	18	0.10	12700	12710	12700	16510	8890	12700	12701.11	6.78	1	12986	12842	12636	12492	12286	12915	12565	477	3810	2500	9390	10	1	19085664	2426	-97.77	1.04	12	0.00	-130.00	12231.00	16250	20231206	-21.78	12120	20241028	4.87	16080	-20.96	20240103	12120	4.87	20241028	16250	-21.78	20231206	12120	4.87	20241028	1.45	N	007570	2500	477 억	1294857	N	N	1	N	N
146	20241104	160214	57	100.00	KOSPI		의약품	N	N	N	N	N	12700	180	2	1.44	234357070	18550	126.66	12430	12780	12430	16270	8770	12520	12633.76	6.76	3786	12693	12606	12543	12456	12393	12575	12425	477	3750	2500	9260	10	1	19085664	2424	-97.69	1.04	12	0.10	-130.00	12231.00	16250	20231206	-21.85	12120	20241028	4.79	16080	-21.02	20240103	12120	4.79	20241028	16250	-21.85	20231206	12120	4.79	20241028	1.45	N	007570	2500	477 억	1290810	N	N	1	N	N
147	20241104	150218	57	100.00	KOSPI		의약품	N	N	N	N	N	12750	230	2	1.84	219795020	17403	118.82	12430	12780	12430	16270	8770	12520	12629.72	6.76	3521	12693	12606	12543	12456	12393	12575	12425	477	3750	2500	9260	10	1	19085664	2433	-98.08	1.04	12	0.09	-130.00	12231.00	16250	20231206	-21.54	12120	20241028	5.20	16080	-20.71	20240103	12120	5.20	20241028	16250	-21.54	20231206	12120	5.20	20241028	1.45	N	007570	2500	477 억	1290810	N	N	0	N	N
148	20241104	140215	57	100.00	KOSPI		의약품	N	N	N	N	N	12720	200	2	1.60	136853080	10874	74.25	12430	12730	12430	16270	8770	12520	12585.35	6.76	1486	12693	12606	12543	12456	12393	12575	12425	477	3750	2500	9260	10	1	19085664	2428	-97.85	1.04	12	0.06	-130.00	12231.00	16250	20231206	-21.72	12120	20241028	4.95	16080	-20.90	20240103	12120	4.95	20241028	16250	-21.72	20231206	12120	4.95	20241028	1.45	N	007570	2500	477 억	1290810	N	N	0	N	N
149	20241104	130156	57	100.00	KOSPI		의약품	N	N	N	N	N	12700	180	2	1.44	128523150	10218	69.77	12430	12720	12430	16270	8770	12520	12578.11	6.76	1315	12693	12606	12543	12456	12393	12575	12425	477	3750	2500	9260	10	1	19085664	2424	-97.69	1.04	12	0.05	-130.00	12231.00	16250	20231206	-21.85	12120	20241028	4.79	16080	-21.02	20240103	12120	4.79	20241028	16250	-21.85	20231206	12120	4.79	20241028	1.45	N	007570	2500	477 억	1290810	N	N	0	N	N
150	20241104	120213	57	100.00	KOSPI		의약품	N	N	N	N	N	12670	150	2	1.20	108848440	8668	59.18	12430	12670	12430	16270	8770	12520	12557.50	6.76	1351	12693	12606	12543	12456	12393	12575	12425	477	3750	2500	9260	10	1	19085664	2418	-97.46	1.04	12	0.05	-130.00	12231.00	16250	20231206	-22.03	12120	20241028	4.54	16080	-21.21	20240103	12120	4.54	20241028	16250	-22.03	20231206	12120	4.54	20241028	1.45	N	007570	2500	477 억	1290810	N	N	0	N	N
151	20241104	110213	57	100.00	KOSPI		의약품	N	N	N	N	N	12660	140	2	1.12	90873510	7248	49.49	12430	12660	12430	16270	8770	12520	12537.74	6.76	1387	12693	12606	12543	12456	12393	12575	12425	477	3750	2500	9260	10	1	19085664	2416	-97.38	1.04	12	0.04	-130.00	12231.00	16250	20231206	-22.09	12120	20241028	4.46	16080	-21.27	20240103	12120	4.46	20241028	16250	-22.09	20231206	12120	4.46	20241028	1.45	N	007570	2500	477 억	1290810	N	N	0	N	N
152	20241104	100211	57	100.00	KOSPI		의약품	N	N	N	N	N	12610	90	2	0.72	59372500	4751	32.44	12430	12610	12430	16270	8770	12520	12496.84	6.76	701	12693	12606	12543	12456	12393	12575	12425	477	3750	2500	9260	10	1	19085664	2407	-97.00	1.03	12	0.02	-130.00	12231.00	16250	20231206	-22.40	12120	20241028	4.04	16080	-21.58	20240103	12120	4.04	20241028	16250	-22.40	20231206	12120	4.04	20241028	1.45	N	007570	2500	477 억	1290810	N	N	0	N	N
153	20241104	090211	57	100.00	KOSPI		의약품	N	N	N	N	N	12520	0	3	0.00	26415940	2124	14.50	12430	12530	12430	16270	8770	12520	12436.88	6.76	312	12693	12606	12543	12456	12393	12575	12425	477	3750	2500	9260	10	1	19085664	2390	-96.31	1.02	12	0.01	-130.00	12231.00	16250	20231206	-22.95	12120	20241028	3.30	16080	-22.14	20240103	12120	3.30	20241028	16250	-22.95	20231206	12120	3.30	20241028	1.45	N	007570	2500	477 억	1290810	N	N	0	N	N
154	20241101	160207	57	100.00	KOSPI		의약품	N	N	N	N	N	12520	-120	5	-0.95	182298110	14553	68.81	12620	12630	12480	16430	8850	12640	12526.52	6.79	-4252	12793	12716	12603	12526	12413	12660	12470	477	3790	2500	9350	10	1	19085664	2390	-96.31	1.02	12	0.08	-130.00	12231.00	16250	20231206	-22.95	12120	20241028	3.30	16080	-22.14	20240103	12120	3.30	20241028	16250	-22.95	20231206	12120	3.30	20241028	1.43	N	007570	2500	477 억	1295075	N	N	0	N	N
155	20241101	150212	57	100.00	KOSPI		의약품	N	N	N	N	N	12530	-110	5	-0.87	160887340	12843	60.72	12620	12630	12480	16430	8850	12640	12527.24	6.79	-3515	12793	12716	12603	12526	12413	12660	12470	477	3790	2500	9350	10	1	19085664	2391	-96.38	1.02	12	0.07	-130.00	12231.00	16250	20231206	-22.89	12120	20241028	3.38	16080	-22.08	20240103	12120	3.38	20241028	16250	-22.89	20231206	12120	3.38	20241028	1.43	N	007570	2500	477 억	1295075	N	N	0	N	N
156	20241101	140209	57	100.00	KOSPI		의약품	N	N	N	N	N	12550	-90	5	-0.71	131175310	10472	49.51	12620	12630	12480	16430	8850	12640	12526.29	6.79	-3193	12793	12716	12603	12526	12413	12660	12470	477	3790	2500	9350	10	1	19085664	2395	-96.54	1.03	12	0.05	-130.00	12231.00	16250	20231206	-22.77	12120	20241028	3.55	16080	-21.95	20240103	12120	3.55	20241028	16250	-22.77	20231206	12120	3.55	20241028	1.43	N	007570	2500	477 억	1295075	N	N	0	N	N
157	20241101	130221	57	100.00	KOSPI		의약품	N	N	N	N	N	12540	-100	5	-0.79	122972780	9817	46.41	12620	12630	12480	16430	8850	12640	12526.51	6.79	-3070	12793	12716	12603	12526	12413	12660	12470	477	3790	2500	9350	10	1	19085664	2393	-96.46	1.03	12	0.05	-130.00	12231.00	16250	20231206	-22.83	12120	20241028	3.47	16080	-22.01	20240103	12120	3.47	20241028	16250	-22.83	20231206	12120	3.47	20241028	1.43	N	007570	2500	477 억	1295075	N	N	0	N	N
158	20241101	120223	57	100.00	KOSPI		의약품	N	N	N	N	N	12520	-120	5	-0.95	117453970	9376	44.33	12620	12630	12480	16430	8850	12640	12527.09	6.79	-3083	12793	12716	12603	12526	12413	12660	12470	477	3790	2500	9350	10	1	19085664	2390	-96.31	1.02	12	0.05	-130.00	12231.00	16250	20231206	-22.95	12120	20241028	3.30	16080	-22.14	20240103	12120	3.30	20241028	16250	-22.95	20231206	12120	3.30	20241028	1.43	N	007570	2500	477 억	1295075	N	N	0	N	N
159	20241101	110221	57	100.00	KOSPI		의약품	N	N	N	N	N	12540	-100	5	-0.79	112166300	8954	42.33	12620	12630	12480	16430	8850	12640	12526.95	6.79	-2963	12793	12716	12603	12526	12413	12660	12470	477	3790	2500	9350	10	1	19085664	2393	-96.46	1.03	12	0.05	-130.00	12231.00	16250	20231206	-22.83	12120	20241028	3.47	16080	-22.01	20240103	12120	3.47	20241028	16250	-22.83	20231206	12120	3.47	20241028	1.43	N	007570	2500	477 억	1295075	N	N	0	N	N
160	20241101	100222	57	100.00	KOSPI		의약품	N	N	N	N	N	12530	-110	5	-0.87	81395460	6493	30.70	12620	12630	12500	16430	8850	12640	12535.88	6.79	-2147	12793	12716	12603	12526	12413	12660	12470	477	3790	2500	9350	10	1	19085664	2391	-96.38	1.02	12	0.03	-130.00	12231.00	16250	20231206	-22.89	12120	20241028	3.38	16080	-22.08	20240103	12120	3.38	20241028	16250	-22.89	20231206	12120	3.38	20241028	1.43	N	007570	2500	477 억	1295075	N	N	0	N	N
161	20241101	090222	57	100.00	KOSPI		의약품	N	N	N	N	N	12600	-40	5	-0.32	3516500	279	1.32	12620	12630	12600	16430	8850	12640	12603.94	6.79	-274	12793	12716	12603	12526	12413	12660	12470	477	3790	2500	9350	10	1	19085664	2405	-96.92	1.03	12	0.00	-130.00	12231.00	16250	20231206	-22.46	12120	20241028	3.96	16080	-21.64	20240103	12120	3.96	20241028	16250	-22.46	20231206	12120	3.96	20241028	1.43	N	007570	2500	477 억	1295075	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History