KissMeData/011000/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160303	57	100.00	KOSPI	의약품	N	N	N	N	N	2160	-65	5	-2.92	505121050	232931	77.27	2215	2225	2150	2890	1560	2225	2168.68	10.09	-18844	2345	2285	2240	2180	2135	2315	2210	800	665	1000	1550	5	1	80039035	1729	-2.16	1.48	12	0.29	-998.00	1458.00	4735	20240809	-54.38	1996	20240705	8.22	4735	-54.38	20240809	1996	8.22	20240705	4735	-54.38	20240809	1996	8.22	20240705	N	011000	1000	800 억	8073312	N	N	10	N	N
3	20241129	150305	57	100.00	KOSPI	의약품	N	N	N	N	N	2160	-65	5	-2.92	459930290	211977	70.32	2215	2225	2150	2890	1560	2225	2169.72	10.09	-17511	2345	2285	2240	2180	2135	2315	2210	800	665	1000	1550	5	1	80039035	1729	-2.16	1.48	12	0.26	-998.00	1458.00	4735	20240809	-54.38	1996	20240705	8.22	4735	-54.38	20240809	1996	8.22	20240705	4735	-54.38	20240809	1996	8.22	20240705	N	011000	1000	800 억	8073312	N	N	10	N	N
4	20241129	140304	57	100.00	KOSPI	의약품	N	N	N	N	N	2160	-65	5	-2.92	404760875	186436	61.84	2215	2225	2150	2890	1560	2225	2171.04	10.09	-1872	2345	2285	2240	2180	2135	2315	2210	800	665	1000	1550	5	1	80039035	1729	-2.16	1.48	12	0.23	-998.00	1458.00	4735	20240809	-54.38	1996	20240705	8.22	4735	-54.38	20240809	1996	8.22	20240705	4735	-54.38	20240809	1996	8.22	20240705	N	011000	1000	800 억	8073312	N	N	10	N	N
5	20241129	130304	57	100.00	KOSPI	의약품	N	N	N	N	N	2165	-60	5	-2.70	385887150	177724	58.95	2215	2225	2150	2890	1560	2225	2171.27	10.09	-88	2345	2285	2240	2180	2135	2315	2210	800	665	1000	1550	5	1	80039035	1733	-2.17	1.48	12	0.22	-998.00	1458.00	4735	20240809	-54.28	1996	20240705	8.47	4735	-54.28	20240809	1996	8.47	20240705	4735	-54.28	20240809	1996	8.47	20240705	N	011000	1000	800 억	8073312	N	N	10	N	N
6	20241129	120307	57	100.00	KOSPI	의약품	N	N	N	N	N	2165	-60	5	-2.70	320753435	147513	48.93	2215	2225	2150	2890	1560	2225	2174.41	10.09	-10650	2345	2285	2240	2180	2135	2315	2210	800	665	1000	1550	5	1	80039035	1733	-2.17	1.48	12	0.18	-998.00	1458.00	4735	20240809	-54.28	1996	20240705	8.47	4735	-54.28	20240809	1996	8.47	20240705	4735	-54.28	20240809	1996	8.47	20240705	N	011000	1000	800 억	8073312	N	N	10	N	N
7	20241129	110306	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	-45	5	-2.02	278126550	127773	42.38	2215	2225	2150	2890	1560	2225	2176.72	10.09	-12471	2345	2285	2240	2180	2135	2315	2210	800	665	1000	1550	5	1	80039035	1745	-2.18	1.50	12	0.16	-998.00	1458.00	4735	20240809	-53.96	1996	20240705	9.22	4735	-53.96	20240809	1996	9.22	20240705	4735	-53.96	20240809	1996	9.22	20240705	N	011000	1000	800 억	8073312	N	N	10	N	N
8	20241129	100306	57	100.00	KOSPI	의약품	N	N	N	N	N	2175	-50	5	-2.25	146473120	67017	22.23	2215	2225	2165	2890	1560	2225	2185.61	10.09	-19014	2345	2285	2240	2180	2135	2315	2210	800	665	1000	1550	5	1	80039035	1741	-2.18	1.49	12	0.08	-998.00	1458.00	4735	20240809	-54.07	1996	20240705	8.97	4735	-54.07	20240809	1996	8.97	20240705	4735	-54.07	20240809	1996	8.97	20240705	N	011000	1000	800 억	8073312	N	N	10	N	N
9	20241129	090306	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	0	3	0.00	13386230	6051	2.01	2215	2225	2205	2890	1560	2225	2212.23	10.09	332	2345	2285	2240	2180	2135	2315	2210	800	665	1000	1550	5	1	80039035	1781	-2.23	1.53	12	0.01	-998.00	1458.00	4735	20240809	-53.01	1996	20240705	11.47	4735	-53.01	20240809	1996	11.47	20240705	4735	-53.01	20240809	1996	11.47	20240705	N	011000	1000	800 억	8073312	N	N	10	N	N
10	20241128	160303	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	30	2	1.37	671775170	298603	150.10	2195	2300	2195	2850	1540	2195	2249.80	10.11	-30903	2261	2227	2211	2177	2161	2220	2170	800	655	1000	1530	5	1	80039035	1781	-2.23	1.53	12	0.37	-998.00	1458.00	4735	20240809	-53.01	1996	20240705	11.47	4735	-53.01	20240809	1996	11.47	20240705	4735	-53.01	20240809	1996	11.47	20240705	N	011000	1000	800 억	8091995	N	N	10	N	N
11	20241128	150309	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	50	2	2.28	621629880	276120	138.80	2195	2300	2195	2850	1540	2195	2251.30	10.11	-21261	2261	2227	2211	2177	2161	2220	2170	800	655	1000	1530	5	1	80039035	1797	-2.25	1.54	12	0.34	-998.00	1458.00	4735	20240809	-52.59	1996	20240705	12.47	4735	-52.59	20240809	1996	12.47	20240705	4735	-52.59	20240809	1996	12.47	20240705	N	011000	1000	800 억	8091995	N	N	7	N	N
12	20241128	140310	57	100.00	KOSPI	의약품	N	N	N	N	N	2240	45	2	2.05	554292135	246119	123.72	2195	2300	2195	2850	1540	2195	2252.13	10.11	-11424	2261	2227	2211	2177	2161	2220	2170	800	655	1000	1530	5	1	80039035	1793	-2.24	1.54	12	0.31	-998.00	1458.00	4735	20240809	-52.69	1996	20240705	12.22	4735	-52.69	20240809	1996	12.22	20240705	4735	-52.69	20240809	1996	12.22	20240705	N	011000	1000	800 억	8091995	N	N	7	N	N
13	20241128	130306	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	55	2	2.51	510477325	226597	113.90	2195	2300	2195	2850	1540	2195	2252.80	10.11	-5496	2261	2227	2211	2177	2161	2220	2170	800	655	1000	1530	5	1	80039035	1801	-2.25	1.54	12	0.28	-998.00	1458.00	4735	20240809	-52.48	1996	20240705	12.73	4735	-52.48	20240809	1996	12.73	20240705	4735	-52.48	20240809	1996	12.73	20240705	N	011000	1000	800 억	8091995	N	N	7	N	N
14	20241128	120307	57	100.00	KOSPI	의약품	N	N	N	N	N	2240	45	2	2.05	444620010	197255	99.15	2195	2300	2195	2850	1540	2195	2254.04	10.11	7784	2261	2227	2211	2177	2161	2220	2170	800	655	1000	1530	5	1	80039035	1793	-2.24	1.54	12	0.25	-998.00	1458.00	4735	20240809	-52.69	1996	20240705	12.22	4735	-52.69	20240809	1996	12.22	20240705	4735	-52.69	20240809	1996	12.22	20240705	N	011000	1000	800 억	8091995	N	N	7	N	N
15	20241128	110311	57	100.00	KOSPI	의약품	N	N	N	N	N	2235	40	2	1.82	340754870	151085	75.95	2195	2300	2195	2850	1540	2195	2255.39	10.11	5410	2261	2227	2211	2177	2161	2220	2170	800	655	1000	1530	5	1	80039035	1789	-2.24	1.53	12	0.19	-998.00	1458.00	4735	20240809	-52.80	1996	20240705	11.97	4735	-52.80	20240809	1996	11.97	20240705	4735	-52.80	20240809	1996	11.97	20240705	N	011000	1000	800 억	8091995	N	N	7	N	N
16	20241128	100308	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	55	2	2.51	299569700	132713	66.71	2195	2300	2195	2850	1540	2195	2257.27	10.11	8046	2261	2227	2211	2177	2161	2220	2170	800	655	1000	1530	5	1	80039035	1801	-2.25	1.54	12	0.17	-998.00	1458.00	4735	20240809	-52.48	1996	20240705	12.73	4735	-52.48	20240809	1996	12.73	20240705	4735	-52.48	20240809	1996	12.73	20240705	N	011000	1000	800 억	8091995	N	N	7	N	N
17	20241128	090306	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	15	2	0.68	7410980	3368	1.69	2195	2210	2195	2850	1540	2195	2200.41	10.11	128	2261	2227	2211	2177	2161	2220	2170	800	655	1000	1530	5	1	80039035	1769	-2.21	1.52	12	0.00	-998.00	1458.00	4735	20240809	-53.33	1996	20240705	10.72	4735	-53.33	20240809	1996	10.72	20240705	4735	-53.33	20240809	1996	10.72	20240705	N	011000	1000	800 억	8091995	N	N	7	N	N
18	20241127	160300	57	100.00	KOSPI	의약품	N	N	N	N	N	2195	-10	5	-0.45	441981295	198885	103.47	2220	2245	2195	2865	1545	2205	2222.33	10.09	9388	2255	2230	2200	2175	2145	2242	2187	800	660	1000	1540	5	1	80039035	1757	-2.20	1.51	12	0.25	-998.00	1458.00	4735	20240809	-53.64	1996	20240705	9.97	4735	-53.64	20240809	1996	9.97	20240705	4735	-53.64	20240809	1996	9.97	20240705	N	011000	1000	800 억	8078519	N	N	7	N	N
19	20241127	150304	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	10	2	0.45	419924640	188850	98.25	2220	2245	2195	2865	1545	2205	2223.59	10.09	11932	2255	2230	2200	2175	2145	2242	2187	800	660	1000	1540	5	1	80039035	1773	-2.22	1.52	12	0.24	-998.00	1458.00	4735	20240809	-53.22	1996	20240705	10.97	4735	-53.22	20240809	1996	10.97	20240705	4735	-53.22	20240809	1996	10.97	20240705	N	011000	1000	800 억	8078519	N	N	5	N	N
20	20241127	140304	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	10	2	0.45	387337130	174049	90.55	2220	2245	2200	2865	1545	2205	2225.45	10.09	13070	2255	2230	2200	2175	2145	2242	2187	800	660	1000	1540	5	1	80039035	1773	-2.22	1.52	12	0.22	-998.00	1458.00	4735	20240809	-53.22	1996	20240705	10.97	4735	-53.22	20240809	1996	10.97	20240705	4735	-53.22	20240809	1996	10.97	20240705	N	011000	1000	800 억	8078519	N	N	5	N	N
21	20241127	130301	57	100.00	KOSPI	의약품	N	N	N	N	N	2230	25	2	1.13	341380220	153259	79.74	2220	2245	2205	2865	1545	2205	2227.47	10.09	12200	2255	2230	2200	2175	2145	2242	2187	800	660	1000	1540	5	1	80039035	1785	-2.23	1.53	12	0.19	-998.00	1458.00	4735	20240809	-52.90	1996	20240705	11.72	4735	-52.90	20240809	1996	11.72	20240705	4735	-52.90	20240809	1996	11.72	20240705	N	011000	1000	800 억	8078519	N	N	5	N	N
22	20241127	120305	57	100.00	KOSPI	의약품	N	N	N	N	N	2230	25	2	1.13	288969525	129733	67.50	2220	2245	2205	2865	1545	2205	2227.42	10.09	6797	2255	2230	2200	2175	2145	2242	2187	800	660	1000	1540	5	1	80039035	1785	-2.23	1.53	12	0.16	-998.00	1458.00	4735	20240809	-52.90	1996	20240705	11.72	4735	-52.90	20240809	1996	11.72	20240705	4735	-52.90	20240809	1996	11.72	20240705	N	011000	1000	800 억	8078519	N	N	5	N	N
23	20241127	110305	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	20	2	0.91	254416110	114207	59.42	2220	2245	2205	2865	1545	2205	2227.68	10.09	3552	2255	2230	2200	2175	2145	2242	2187	800	660	1000	1540	5	1	80039035	1781	-2.23	1.53	12	0.14	-998.00	1458.00	4735	20240809	-53.01	1996	20240705	11.47	4735	-53.01	20240809	1996	11.47	20240705	4735	-53.01	20240809	1996	11.47	20240705	N	011000	1000	800 억	8078519	N	N	5	N	N
24	20241127	100304	57	100.00	KOSPI	의약품	N	N	N	N	N	2240	35	2	1.59	189617260	85224	44.34	2220	2245	2205	2865	1545	2205	2224.93	10.09	4716	2255	2230	2200	2175	2145	2242	2187	800	660	1000	1540	5	1	80039035	1793	-2.24	1.54	12	0.11	-998.00	1458.00	4735	20240809	-52.69	1996	20240705	12.22	4735	-52.69	20240809	1996	12.22	20240705	4735	-52.69	20240809	1996	12.22	20240705	N	011000	1000	800 억	8078519	N	N	5	N	N
25	20241127	090304	57	100.00	KOSPI	의약품	N	N	N	N	N	2205	0	3	0.00	7205810	3254	1.69	2220	2220	2205	2865	1545	2205	2214.45	10.09	-752	2255	2230	2200	2175	2145	2242	2187	800	660	1000	1540	5	1	80039035	1765	-2.21	1.51	12	0.00	-998.00	1458.00	4735	20240809	-53.43	1996	20240705	10.47	4735	-53.43	20240809	1996	10.47	20240705	4735	-53.43	20240809	1996	10.47	20240705	N	011000	1000	800 억	8078519	N	N	5	N	N
26	20241126	160304	57	100.00	KOSPI	의약품	N	N	N	N	N	2205	5	2	0.23	421844760	191551	68.32	2195	2225	2170	2860	1540	2200	2202.23	10.07	20270	2266	2232	2186	2152	2106	2250	2170	800	660	1000	1540	5	1	80039035	1765	-2.21	1.51	12	0.24	-998.00	1458.00	4735	20240809	-53.43	1996	20240705	10.47	4735	-53.43	20240809	1996	10.47	20240705	4735	-53.43	20240809	1996	10.47	20240705	N	011000	1000	800 억	8057578	N	N	5	N	N
27	20241126	150302	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	0	3	0.00	400891060	182042	64.93	2195	2225	2170	2860	1540	2200	2202.19	10.07	19696	2266	2232	2186	2152	2106	2250	2170	800	660	1000	1540	5	1	80039035	1761	-2.20	1.51	12	0.23	-998.00	1458.00	4735	20240809	-53.54	1996	20240705	10.22	4735	-53.54	20240809	1996	10.22	20240705	4735	-53.54	20240809	1996	10.22	20240705	N	011000	1000	800 억	8057578	N	N	1	N	N
28	20241126	140302	57	100.00	KOSPI	의약품	N	N	N	N	N	2190	-10	5	-0.45	385979060	175253	62.51	2195	2225	2170	2860	1540	2200	2202.41	10.07	19043	2266	2232	2186	2152	2106	2250	2170	800	660	1000	1540	5	1	80039035	1753	-2.19	1.50	12	0.22	-998.00	1458.00	4735	20240809	-53.75	1996	20240705	9.72	4735	-53.75	20240809	1996	9.72	20240705	4735	-53.75	20240809	1996	9.72	20240705	N	011000	1000	800 억	8057578	N	N	1	N	N
29	20241126	130302	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	0	3	0.00	321349465	145683	51.96	2195	2225	2170	2860	1540	2200	2205.81	10.07	18994	2266	2232	2186	2152	2106	2250	2170	800	660	1000	1540	5	1	80039035	1761	-2.20	1.51	12	0.18	-998.00	1458.00	4735	20240809	-53.54	1996	20240705	10.22	4735	-53.54	20240809	1996	10.22	20240705	4735	-53.54	20240809	1996	10.22	20240705	N	011000	1000	800 억	8057578	N	N	1	N	N
30	20241126	120304	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	10	2	0.45	259233600	117491	41.91	2195	2225	2170	2860	1540	2200	2206.41	10.07	18835	2266	2232	2186	2152	2106	2250	2170	800	660	1000	1540	5	1	80039035	1769	-2.21	1.52	12	0.15	-998.00	1458.00	4735	20240809	-53.33	1996	20240705	10.72	4735	-53.33	20240809	1996	10.72	20240705	4735	-53.33	20240809	1996	10.72	20240705	N	011000	1000	800 억	8057578	N	N	1	N	N
31	20241126	110306	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	10	2	0.45	219686085	99611	35.53	2195	2225	2170	2860	1540	2200	2205.44	10.07	14602	2266	2232	2186	2152	2106	2250	2170	800	660	1000	1540	5	1	80039035	1769	-2.21	1.52	12	0.12	-998.00	1458.00	4735	20240809	-53.33	1996	20240705	10.72	4735	-53.33	20240809	1996	10.72	20240705	4735	-53.33	20240809	1996	10.72	20240705	N	011000	1000	800 억	8057578	N	N	1	N	N
32	20241126	100305	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	10	2	0.45	164596995	74668	26.63	2195	2225	2170	2860	1540	2200	2204.38	10.07	3433	2266	2232	2186	2152	2106	2250	2170	800	660	1000	1540	5	1	80039035	1769	-2.21	1.52	12	0.09	-998.00	1458.00	4735	20240809	-53.33	1996	20240705	10.72	4735	-53.33	20240809	1996	10.72	20240705	4735	-53.33	20240809	1996	10.72	20240705	N	011000	1000	800 억	8057578	N	N	1	N	N
33	20241126	090302	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	0	3	0.00	13351740	6085	2.17	2195	2200	2170	2860	1540	2200	2194.21	10.07	342	2266	2232	2186	2152	2106	2250	2170	800	660	1000	1540	5	1	80039035	1761	-2.20	1.51	12	0.01	-998.00	1458.00	4735	20240809	-53.54	1996	20240705	10.22	4735	-53.54	20240809	1996	10.22	20240705	4735	-53.54	20240809	1996	10.22	20240705	N	011000	1000	800 억	8057578	N	N	1	N	N
34	20241125	160258	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	55	2	2.56	609874325	279416	138.93	2145	2220	2140	2785	1505	2145	2182.63	9.89	138907	2238	2191	2168	2121	2098	2180	2110	800	640	1000	1500	5	1	80039035	1761	-2.20	1.51	12	0.35	-998.00	1458.00	4735	20240809	-53.54	1996	20240705	10.22	4735	-53.54	20240809	1996	10.22	20240705	4735	-53.54	20240809	1996	10.22	20240705	N	011000	1000	800 억	7916235	N	N	1	N	N
35	20241125	150302	57	100.00	KOSPI	의약품	N	N	N	N	N	2190	45	2	2.10	523179590	239877	119.27	2145	2220	2140	2785	1505	2145	2181.03	9.89	104127	2238	2191	2168	2121	2098	2180	2110	800	640	1000	1500	5	1	80039035	1753	-2.19	1.50	12	0.30	-998.00	1458.00	4735	20240809	-53.75	1996	20240705	9.72	4735	-53.75	20240809	1996	9.72	20240705	4735	-53.75	20240809	1996	9.72	20240705	N	011000	1000	800 억	7916235	N	N	3	N	N
36	20241125	140302	57	100.00	KOSPI	의약품	N	N	N	N	N	2185	40	2	1.86	494309325	226676	112.71	2145	2220	2140	2785	1505	2145	2180.69	9.89	100993	2238	2191	2168	2121	2098	2180	2110	800	640	1000	1500	5	1	80039035	1749	-2.19	1.50	12	0.28	-998.00	1458.00	4735	20240809	-53.85	1996	20240705	9.47	4735	-53.85	20240809	1996	9.47	20240705	4735	-53.85	20240809	1996	9.47	20240705	N	011000	1000	800 억	7916235	N	N	3	N	N
37	20241125	130301	57	100.00	KOSPI	의약품	N	N	N	N	N	2195	50	2	2.33	451860410	207290	103.07	2145	2220	2140	2785	1505	2145	2179.85	9.89	98742	2238	2191	2168	2121	2098	2180	2110	800	640	1000	1500	5	1	80039035	1757	-2.20	1.51	12	0.26	-998.00	1458.00	4735	20240809	-53.64	1996	20240705	9.97	4735	-53.64	20240809	1996	9.97	20240705	4735	-53.64	20240809	1996	9.97	20240705	N	011000	1000	800 억	7916235	N	N	3	N	N
38	20241125	120302	57	100.00	KOSPI	의약품	N	N	N	N	N	2170	25	2	1.17	329297150	151056	75.11	2145	2220	2140	2785	1505	2145	2179.97	9.89	63362	2238	2191	2168	2121	2098	2180	2110	800	640	1000	1500	5	1	80039035	1737	-2.17	1.49	12	0.19	-998.00	1458.00	4735	20240809	-54.17	1996	20240705	8.72	4735	-54.17	20240809	1996	8.72	20240705	4735	-54.17	20240809	1996	8.72	20240705	N	011000	1000	800 억	7916235	N	N	3	N	N
39	20241125	110301	57	100.00	KOSPI	의약품	N	N	N	N	N	2175	30	2	1.40	287404865	131719	65.50	2145	2220	2140	2785	1505	2145	2181.95	9.89	58498	2238	2191	2168	2121	2098	2180	2110	800	640	1000	1500	5	1	80039035	1741	-2.18	1.49	12	0.16	-998.00	1458.00	4735	20240809	-54.07	1996	20240705	8.97	4735	-54.07	20240809	1996	8.97	20240705	4735	-54.07	20240809	1996	8.97	20240705	N	011000	1000	800 억	7916235	N	N	3	N	N
40	20241125	100257	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	35	2	1.63	196821390	90071	44.79	2145	2220	2140	2785	1505	2145	2185.18	9.89	45822	2238	2191	2168	2121	2098	2180	2110	800	640	1000	1500	5	1	80039035	1745	-2.18	1.50	12	0.11	-998.00	1458.00	4735	20240809	-53.96	1996	20240705	9.22	4735	-53.96	20240809	1996	9.22	20240705	4735	-53.96	20240809	1996	9.22	20240705	N	011000	1000	800 억	7916235	N	N	3	N	N
41	20241125	090257	57	100.00	KOSPI	의약품	N	N	N	N	N	2145	0	3	0.00	5794205	2705	1.35	2145	2160	2140	2785	1505	2145	2142.04	9.89	399	2238	2191	2168	2121	2098	2180	2110	800	640	1000	1500	5	1	80039035	1717	-2.15	1.47	12	0.00	-998.00	1458.00	4735	20240809	-54.70	1996	20240705	7.46	4735	-54.70	20240809	1996	7.46	20240705	4735	-54.70	20240809	1996	7.46	20240705	N	011000	1000	800 억	7916235	N	N	3	N	N
42	20241122	160249	57	100.00	KOSPI	의약품	N	N	N	N	N	2145	-35	5	-1.61	432737735	199676	93.37	2185	2215	2145	2830	1530	2180	2167.28	9.93	-27495	2276	2227	2191	2142	2106	2210	2125	800	650	1000	1520	5	1	80039035	1717	-2.15	1.47	12	0.25	-998.00	1458.00	4735	20240809	-54.70	1996	20240705	7.46	4735	-54.70	20240809	1996	7.46	20240705	4735	-54.70	20240809	1996	7.46	20240705	N	011000	1000	800 억	7946424	N	N	3	N	N
43	20241122	150247	57	100.00	KOSPI	의약품	N	N	N	N	N	2150	-30	5	-1.38	400607880	184701	86.37	2185	2215	2145	2830	1530	2180	2168.95	9.93	-27467	2276	2227	2191	2142	2106	2210	2125	800	650	1000	1520	5	1	80039035	1721	-2.15	1.47	12	0.23	-998.00	1458.00	4735	20240809	-54.59	1996	20240705	7.72	4735	-54.59	20240809	1996	7.72	20240705	4735	-54.59	20240809	1996	7.72	20240705	N	011000	1000	800 억	7946424	N	N	22	N	N
44	20241122	140251	57	100.00	KOSPI	의약품	N	N	N	N	N	2155	-25	5	-1.15	318739920	146602	68.55	2185	2215	2150	2830	1530	2180	2174.19	9.93	-21322	2276	2227	2191	2142	2106	2210	2125	800	650	1000	1520	5	1	80039035	1725	-2.16	1.48	12	0.18	-998.00	1458.00	4735	20240809	-54.49	1996	20240705	7.97	4735	-54.49	20240809	1996	7.97	20240705	4735	-54.49	20240809	1996	7.97	20240705	N	011000	1000	800 억	7946424	N	N	22	N	N
45	20241122	130250	57	100.00	KOSPI	의약품	N	N	N	N	N	2165	-15	5	-0.69	213128850	97630	45.65	2185	2215	2160	2830	1530	2180	2183.03	9.93	-15063	2276	2227	2191	2142	2106	2210	2125	800	650	1000	1520	5	1	80039035	1733	-2.17	1.48	12	0.12	-998.00	1458.00	4735	20240809	-54.28	1996	20240705	8.47	4735	-54.28	20240809	1996	8.47	20240705	4735	-54.28	20240809	1996	8.47	20240705	N	011000	1000	800 억	7946424	N	N	22	N	N
46	20241122	120250	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	0	3	0.00	170113920	77792	36.38	2185	2215	2170	2830	1530	2180	2186.78	9.93	-3765	2276	2227	2191	2142	2106	2210	2125	800	650	1000	1520	5	1	80039035	1745	-2.18	1.50	12	0.10	-998.00	1458.00	4735	20240809	-53.96	1996	20240705	9.22	4735	-53.96	20240809	1996	9.22	20240705	4735	-53.96	20240809	1996	9.22	20240705	N	011000	1000	800 억	7946424	N	N	22	N	N
47	20241122	110249	57	100.00	KOSPI	의약품	N	N	N	N	N	2185	5	2	0.23	115117170	52557	24.58	2185	2215	2175	2830	1530	2180	2190.33	9.93	-199	2276	2227	2191	2142	2106	2210	2125	800	650	1000	1520	5	1	80039035	1749	-2.19	1.50	12	0.07	-998.00	1458.00	4735	20240809	-53.85	1996	20240705	9.47	4735	-53.85	20240809	1996	9.47	20240705	4735	-53.85	20240809	1996	9.47	20240705	N	011000	1000	800 억	7946424	N	N	22	N	N
48	20241122	100253	57	100.00	KOSPI	의약품	N	N	N	N	N	2190	10	2	0.46	58243150	26484	12.38	2185	2215	2180	2830	1530	2180	2199.18	9.93	1129	2276	2227	2191	2142	2106	2210	2125	800	650	1000	1520	5	1	80039035	1753	-2.19	1.50	12	0.03	-998.00	1458.00	4735	20240809	-53.75	1996	20240705	9.72	4735	-53.75	20240809	1996	9.72	20240705	4735	-53.75	20240809	1996	9.72	20240705	N	011000	1000	800 억	7946424	N	N	22	N	N
49	20241122	090250	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	20	2	0.92	2103880	959	0.45	2185	2200	2180	2830	1530	2180	2193.83	9.93	-260	2276	2227	2191	2142	2106	2210	2125	800	650	1000	1520	5	1	80039035	1761	-2.20	1.51	12	0.00	-998.00	1458.00	4735	20240809	-53.54	1996	20240705	10.22	4735	-53.54	20240809	1996	10.22	20240705	4735	-53.54	20240809	1996	10.22	20240705	N	011000	1000	800 억	7946424	N	N	22	N	N
50	20241121	160248	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	-10	5	-0.46	469466140	212533	109.48	2190	2240	2155	2845	1535	2190	2208.91	9.93	9709	2296	2242	2196	2142	2096	2240	2140	800	655	1000	1530	5	1	80039035	1745	-2.18	1.50	12	0.27	-998.00	1458.00	4735	20240809	-53.96	1996	20240705	9.22	4735	-53.96	20240809	1996	9.22	20240705	4735	-53.96	20240809	1996	9.22	20240705	N	011000	1000	800 억	7944200	N	N	22	N	N
51	20241121	150254	57	100.00	KOSPI	의약품	N	N	N	N	N	2195	5	2	0.23	457207015	206922	106.59	2190	2240	2155	2845	1535	2190	2209.56	9.93	9129	2296	2242	2196	2142	2096	2240	2140	800	655	1000	1530	5	1	80039035	1757	-2.20	1.51	12	0.26	-998.00	1458.00	4735	20240809	-53.64	1996	20240705	9.97	4735	-53.64	20240809	1996	9.97	20240705	4735	-53.64	20240809	1996	9.97	20240705	N	011000	1000	800 억	7944200	N	N	42	N	N
52	20241121	140252	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	25	2	1.14	412939955	186858	96.25	2190	2240	2155	2845	1535	2190	2209.91	9.93	12367	2296	2242	2196	2142	2096	2240	2140	800	655	1000	1530	5	1	80039035	1773	-2.22	1.52	12	0.23	-998.00	1458.00	4735	20240809	-53.22	1996	20240705	10.97	4735	-53.22	20240809	1996	10.97	20240705	4735	-53.22	20240809	1996	10.97	20240705	N	011000	1000	800 억	7944200	N	N	42	N	N
53	20241121	130252	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	35	2	1.60	355670870	161086	82.98	2190	2240	2155	2845	1535	2190	2207.96	9.93	12093	2296	2242	2196	2142	2096	2240	2140	800	655	1000	1530	5	1	80039035	1781	-2.23	1.53	12	0.20	-998.00	1458.00	4735	20240809	-53.01	1996	20240705	11.47	4735	-53.01	20240809	1996	11.47	20240705	4735	-53.01	20240809	1996	11.47	20240705	N	011000	1000	800 억	7944200	N	N	42	N	N
54	20241121	120251	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	30	2	1.37	333134925	150965	77.76	2190	2240	2155	2845	1535	2190	2206.70	9.93	12340	2296	2242	2196	2142	2096	2240	2140	800	655	1000	1530	5	1	80039035	1777	-2.22	1.52	12	0.19	-998.00	1458.00	4735	20240809	-53.12	1996	20240705	11.22	4735	-53.12	20240809	1996	11.22	20240705	4735	-53.12	20240809	1996	11.22	20240705	N	011000	1000	800 억	7944200	N	N	42	N	N
55	20241121	110251	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	35	2	1.60	279772255	126922	65.38	2190	2240	2155	2845	1535	2190	2204.28	9.93	9368	2296	2242	2196	2142	2096	2240	2140	800	655	1000	1530	5	1	80039035	1781	-2.23	1.53	12	0.16	-998.00	1458.00	4735	20240809	-53.01	1996	20240705	11.47	4735	-53.01	20240809	1996	11.47	20240705	4735	-53.01	20240809	1996	11.47	20240705	N	011000	1000	800 억	7944200	N	N	42	N	N
56	20241121	100252	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	30	2	1.37	171275480	78112	40.24	2190	2230	2155	2845	1535	2190	2192.69	9.93	4955	2296	2242	2196	2142	2096	2240	2140	800	655	1000	1530	5	1	80039035	1777	-2.22	1.52	12	0.10	-998.00	1458.00	4735	20240809	-53.12	1996	20240705	11.22	4735	-53.12	20240809	1996	11.22	20240705	4735	-53.12	20240809	1996	11.22	20240705	N	011000	1000	800 억	7944200	N	N	42	N	N
57	20241121	090251	57	100.00	KOSPI	의약품	N	N	N	N	N	2190	0	3	0.00	1849085	852	0.44	2190	2200	2160	2845	1535	2190	2170.29	9.93	150	2296	2242	2196	2142	2096	2240	2140	800	655	1000	1530	5	1	80039035	1753	-2.19	1.50	12	0.00	-998.00	1458.00	4735	20240809	-53.75	1996	20240705	9.72	4735	-53.75	20240809	1996	9.72	20240705	4735	-53.75	20240809	1996	9.72	20240705	N	011000	1000	800 억	7944200	N	N	42	N	N
58	20241120	160250	57	100.00	KOSPI	의약품	N	N	N	N	N	2190	0	3	0.00	424051995	193373	88.22	2190	2250	2150	2845	1535	2190	2192.92	9.93	-9014	2276	2232	2186	2142	2096	2255	2165	800	655	1000	1530	5	1	80039035	1753	-2.19	1.50	12	0.24	-998.00	1458.00	4735	20240809	-53.75	1996	20240705	9.72	4735	-53.75	20240809	1996	9.72	20240705	4735	-53.75	20240809	1996	9.72	20240705	N	011000	1000	800 억	7951212	N	N	42	N	N
59	20241120	150254	57	100.00	KOSPI	의약품	N	N	N	N	N	2205	15	2	0.68	386495600	176258	80.41	2190	2250	2150	2845	1535	2190	2192.78	9.93	-4886	2276	2232	2186	2142	2096	2255	2165	800	655	1000	1530	5	1	80039035	1765	-2.21	1.51	12	0.22	-998.00	1458.00	4735	20240809	-53.43	1996	20240705	10.47	4735	-53.43	20240809	1996	10.47	20240705	4735	-53.43	20240809	1996	10.47	20240705	N	011000	1000	800 억	7951212	N	N	26	N	N
60	20241120	140254	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	10	2	0.46	357829100	163238	74.47	2190	2250	2150	2845	1535	2190	2192.07	9.93	-1779	2276	2232	2186	2142	2096	2255	2165	800	655	1000	1530	5	1	80039035	1761	-2.20	1.51	12	0.20	-998.00	1458.00	4735	20240809	-53.54	1996	20240705	10.22	4735	-53.54	20240809	1996	10.22	20240705	4735	-53.54	20240809	1996	10.22	20240705	N	011000	1000	800 억	7951212	N	N	26	N	N
61	20241120	130255	57	100.00	KOSPI	의약품	N	N	N	N	N	2215	25	2	1.14	333686055	152291	69.48	2190	2250	2150	2845	1535	2190	2191.11	9.93	-2735	2276	2232	2186	2142	2096	2255	2165	800	655	1000	1530	5	1	80039035	1773	-2.22	1.52	12	0.19	-998.00	1458.00	4735	20240809	-53.22	1996	20240705	10.97	4735	-53.22	20240809	1996	10.97	20240705	4735	-53.22	20240809	1996	10.97	20240705	N	011000	1000	800 억	7951212	N	N	26	N	N
62	20241120	120255	57	100.00	KOSPI	의약품	N	N	N	N	N	2205	15	2	0.68	266983885	121978	55.65	2190	2250	2150	2845	1535	2190	2188.79	9.93	-16725	2276	2232	2186	2142	2096	2255	2165	800	655	1000	1530	5	1	80039035	1765	-2.21	1.51	12	0.15	-998.00	1458.00	4735	20240809	-53.43	1996	20240705	10.47	4735	-53.43	20240809	1996	10.47	20240705	4735	-53.43	20240809	1996	10.47	20240705	N	011000	1000	800 억	7951212	N	N	26	N	N
63	20241120	110255	57	100.00	KOSPI	의약품	N	N	N	N	N	2205	15	2	0.68	231900545	106054	48.38	2190	2250	2150	2845	1535	2190	2186.63	9.93	-18815	2276	2232	2186	2142	2096	2255	2165	800	655	1000	1530	5	1	80039035	1765	-2.21	1.51	12	0.13	-998.00	1458.00	4735	20240809	-53.43	1996	20240705	10.47	4735	-53.43	20240809	1996	10.47	20240705	4735	-53.43	20240809	1996	10.47	20240705	N	011000	1000	800 억	7951212	N	N	26	N	N
64	20241120	100252	57	100.00	KOSPI	의약품	N	N	N	N	N	2190	0	3	0.00	179119090	81854	37.34	2190	2250	2150	2845	1535	2190	2188.28	9.93	-26257	2276	2232	2186	2142	2096	2255	2165	800	655	1000	1530	5	1	80039035	1753	-2.19	1.50	12	0.10	-998.00	1458.00	4735	20240809	-53.75	1996	20240705	9.72	4735	-53.75	20240809	1996	9.72	20240705	4735	-53.75	20240809	1996	9.72	20240705	N	011000	1000	800 억	7951212	N	N	26	N	N
65	20241120	090252	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	20	2	0.91	2522435	1147	0.52	2190	2210	2190	2845	1535	2190	2199.16	9.93	-208	2276	2232	2186	2142	2096	2255	2165	800	655	1000	1530	5	1	80039035	1769	-2.21	1.52	12	0.00	-998.00	1458.00	4735	20240809	-53.33	1996	20240705	10.72	4735	-53.33	20240809	1996	10.72	20240705	4735	-53.33	20240809	1996	10.72	20240705	N	011000	1000	800 억	7951212	N	N	26	N	N
66	20241119	160243	57	100.00	KOSPI	의약품	N	N	N	N	N	2190	5	2	0.23	476360710	218171	71.14	2185	2230	2140	2840	1530	2185	2183.41	9.99	-33437	2261	2222	2161	2122	2061	2242	2142	800	655	1000	1520	5	1	80039035	1753	-2.19	1.50	12	0.27	-998.00	1458.00	4735	20240809	-53.75	1996	20240705	9.72	4735	-53.75	20240809	1996	9.72	20240705	4735	-53.75	20240809	1996	9.72	20240705	N	011000	1000	800 억	7993208	N	N	26	N	N
67	20241119	150245	57	100.00	KOSPI	의약품	N	N	N	N	N	2190	5	2	0.23	446098760	204316	66.63	2185	2230	2140	2840	1530	2185	2183.38	9.99	-33841	2261	2222	2161	2122	2061	2242	2142	800	655	1000	1520	5	1	80039035	1753	-2.19	1.50	12	0.26	-998.00	1458.00	4735	20240809	-53.75	1996	20240705	9.72	4735	-53.75	20240809	1996	9.72	20240705	4735	-53.75	20240809	1996	9.72	20240705	N	011000	1000	800 억	7993208	N	N	44	N	N
68	20241119	140244	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	-5	5	-0.23	411752250	188566	61.49	2185	2230	2140	2840	1530	2185	2183.60	9.99	-36457	2261	2222	2161	2122	2061	2242	2142	800	655	1000	1520	5	1	80039035	1745	-2.18	1.50	12	0.24	-998.00	1458.00	4735	20240809	-53.96	1996	20240705	9.22	4735	-53.96	20240809	1996	9.22	20240705	4735	-53.96	20240809	1996	9.22	20240705	N	011000	1000	800 억	7993208	N	N	44	N	N
69	20241119	130245	57	100.00	KOSPI	의약품	N	N	N	N	N	2190	5	2	0.23	360575775	165168	53.86	2185	2230	2140	2840	1530	2185	2183.08	9.99	-40255	2261	2222	2161	2122	2061	2242	2142	800	655	1000	1520	5	1	80039035	1753	-2.19	1.50	12	0.21	-998.00	1458.00	4735	20240809	-53.75	1996	20240705	9.72	4735	-53.75	20240809	1996	9.72	20240705	4735	-53.75	20240809	1996	9.72	20240705	N	011000	1000	800 억	7993208	N	N	44	N	N
70	20241119	120243	57	100.00	KOSPI	의약품	N	N	N	N	N	2195	10	2	0.46	291498870	133677	43.59	2185	2230	2140	2840	1530	2185	2180.62	9.99	-37814	2261	2222	2161	2122	2061	2242	2142	800	655	1000	1520	5	1	80039035	1757	-2.20	1.51	12	0.17	-998.00	1458.00	4735	20240809	-53.64	1996	20240705	9.97	4735	-53.64	20240809	1996	9.97	20240705	4735	-53.64	20240809	1996	9.97	20240705	N	011000	1000	800 억	7993208	N	N	44	N	N
71	20241119	110245	57	100.00	KOSPI	의약품	N	N	N	N	N	2165	-20	5	-0.92	226873765	104028	33.92	2185	2230	2140	2840	1530	2185	2180.89	9.99	-31590	2261	2222	2161	2122	2061	2242	2142	800	655	1000	1520	5	1	80039035	1733	-2.17	1.48	12	0.13	-998.00	1458.00	4735	20240809	-54.28	1996	20240705	8.47	4735	-54.28	20240809	1996	8.47	20240705	4735	-54.28	20240809	1996	8.47	20240705	N	011000	1000	800 억	7993208	N	N	44	N	N
72	20241119	100250	57	100.00	KOSPI	의약품	N	N	N	N	N	2175	-10	5	-0.46	193881375	88824	28.96	2185	2230	2140	2840	1530	2185	2182.76	9.99	-22439	2261	2222	2161	2122	2061	2242	2142	800	655	1000	1520	5	1	80039035	1741	-2.18	1.49	12	0.11	-998.00	1458.00	4735	20240809	-54.07	1996	20240705	8.97	4735	-54.07	20240809	1996	8.97	20240705	4735	-54.07	20240809	1996	8.97	20240705	N	011000	1000	800 억	7993208	N	N	44	N	N
73	20241119	090249	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	25	2	1.14	7519695	3434	1.12	2185	2210	2185	2840	1530	2185	2189.78	9.99	-702	2261	2222	2161	2122	2061	2242	2142	800	655	1000	1520	5	1	80039035	1769	-2.21	1.52	12	0.00	-998.00	1458.00	4735	20240809	-53.33	1996	20240705	10.72	4735	-53.33	20240809	1996	10.72	20240705	4735	-53.33	20240809	1996	10.72	20240705	N	011000	1000	800 억	7993208	N	N	44	N	N
74	20241118	160243	57	100.00	KOSPI	의약품	N	N	N	N	N	2185	60	2	2.82	662460080	305966	126.79	2125	2200	2100	2760	1490	2125	2165.14	9.96	17859	2181	2152	2101	2072	2021	2167	2087	800	635	1000	1480	5	1	80039035	1749	-2.19	1.50	12	0.38	-998.00	1458.00	4735	20240809	-53.85	1996	20240705	9.47	4735	-53.85	20240809	1996	9.47	20240705	4735	-53.85	20240809	1996	9.47	20240705	N	011000	1000	800 억	7974574	N	N	44	N	N
75	20241118	150244	57	100.00	KOSPI	의약품	N	N	N	N	N	2170	45	2	2.12	625242035	288885	119.71	2125	2200	2100	2760	1490	2125	2164.33	9.96	18958	2181	2152	2101	2072	2021	2167	2087	800	635	1000	1480	5	1	80039035	1737	-2.17	1.49	12	0.36	-998.00	1458.00	4735	20240809	-54.17	1996	20240705	8.72	4735	-54.17	20240809	1996	8.72	20240705	4735	-54.17	20240809	1996	8.72	20240705	N	011000	1000	800 억	7974574	N	N	0	N	N
76	20241118	140244	57	100.00	KOSPI	의약품	N	N	N	N	N	2145	20	2	0.94	569804375	263311	109.11	2125	2200	2100	2760	1490	2125	2164.00	9.96	21000	2181	2152	2101	2072	2021	2167	2087	800	635	1000	1480	5	1	80039035	1717	-2.15	1.47	12	0.33	-998.00	1458.00	4735	20240809	-54.70	1996	20240705	7.46	4735	-54.70	20240809	1996	7.46	20240705	4735	-54.70	20240809	1996	7.46	20240705	N	011000	1000	800 억	7974574	N	N	0	N	N
77	20241118	130243	57	100.00	KOSPI	의약품	N	N	N	N	N	2155	30	2	1.41	514024215	237366	98.36	2125	2200	2100	2760	1490	2125	2165.53	9.96	10911	2181	2152	2101	2072	2021	2167	2087	800	635	1000	1480	5	1	80039035	1725	-2.16	1.48	12	0.30	-998.00	1458.00	4735	20240809	-54.49	1996	20240705	7.97	4735	-54.49	20240809	1996	7.97	20240705	4735	-54.49	20240809	1996	7.97	20240705	N	011000	1000	800 억	7974574	N	N	0	N	N
78	20241118	120246	57	100.00	KOSPI	의약품	N	N	N	N	N	2165	40	2	1.88	470277450	217110	89.97	2125	2200	2100	2760	1490	2125	2166.08	9.96	16903	2181	2152	2101	2072	2021	2167	2087	800	635	1000	1480	5	1	80039035	1733	-2.17	1.48	12	0.27	-998.00	1458.00	4735	20240809	-54.28	1996	20240705	8.47	4735	-54.28	20240809	1996	8.47	20240705	4735	-54.28	20240809	1996	8.47	20240705	N	011000	1000	800 억	7974574	N	N	0	N	N
79	20241118	110245	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	55	2	2.59	349411525	161699	67.01	2125	2185	2100	2760	1490	2125	2160.88	9.96	15813	2181	2152	2101	2072	2021	2167	2087	800	635	1000	1480	5	1	80039035	1745	-2.18	1.50	12	0.20	-998.00	1458.00	4735	20240809	-53.96	1996	20240705	9.22	4735	-53.96	20240809	1996	9.22	20240705	4735	-53.96	20240809	1996	9.22	20240705	N	011000	1000	800 억	7974574	N	N	0	N	N
80	20241118	100245	57	100.00	KOSPI	의약품	N	N	N	N	N	2165	40	2	1.88	215698650	100211	41.53	2125	2185	2100	2760	1490	2125	2152.44	9.96	1177	2181	2152	2101	2072	2021	2167	2087	800	635	1000	1480	5	1	80039035	1733	-2.17	1.48	12	0.13	-998.00	1458.00	4735	20240809	-54.28	1996	20240705	8.47	4735	-54.28	20240809	1996	8.47	20240705	4735	-54.28	20240809	1996	8.47	20240705	N	011000	1000	800 억	7974574	N	N	0	N	N
81	20241118	090242	57	100.00	KOSPI	의약품	N	N	N	N	N	2135	10	2	0.47	12651720	5950	2.47	2125	2165	2125	2760	1490	2125	2126.34	9.96	-2539	2181	2152	2101	2072	2021	2167	2087	800	635	1000	1480	5	1	80039035	1709	-2.14	1.46	12	0.01	-998.00	1458.00	4735	20240809	-54.91	1996	20240705	6.96	4735	-54.91	20240809	1996	6.96	20240705	4735	-54.91	20240809	1996	6.96	20240705	N	011000	1000	800 억	7974574	N	N	0	N	N
82	20241115	160249	57	100.00	KOSPI	의약품	N	N	N	N	N	2125	20	2	0.95	503566430	240225	107.09	2050	2130	2050	2735	1475	2105	2096.23	9.95	13429	2201	2152	2111	2062	2021	2177	2087	800	630	1000	1470	5	1	80039035	1701	-2.13	1.46	12	0.30	-998.00	1458.00	4735	20240809	-55.12	1996	20240705	6.46	4735	-55.12	20240809	1996	6.46	20240705	4735	-55.12	20240809	1996	6.46	20240705	N	011000	1000	800 억	7961454	N	N	0	N	N
83	20241115	150256	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	5	2	0.24	490141880	233863	104.25	2050	2130	2050	2735	1475	2105	2095.85	9.95	14101	2201	2152	2111	2062	2021	2177	2087	800	630	1000	1470	5	1	80039035	1689	-2.11	1.45	12	0.29	-998.00	1458.00	4735	20240809	-55.44	1996	20240705	5.71	4735	-55.44	20240809	1996	5.71	20240705	4735	-55.44	20240809	1996	5.71	20240705	N	011000	1000	800 억	7961454	N	N	0	N	N
84	20241115	140253	57	100.00	KOSPI	의약품	N	N	N	N	N	2120	15	2	0.71	461157980	220181	98.15	2050	2130	2050	2735	1475	2105	2094.45	9.95	8400	2201	2152	2111	2062	2021	2177	2087	800	630	1000	1470	5	1	80039035	1697	-2.12	1.45	12	0.28	-998.00	1458.00	4735	20240809	-55.23	1996	20240705	6.21	4735	-55.23	20240809	1996	6.21	20240705	4735	-55.23	20240809	1996	6.21	20240705	N	011000	1000	800 억	7961454	N	N	0	N	N
85	20241115	130253	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	5	2	0.24	410413260	196231	87.48	2050	2130	2050	2735	1475	2105	2091.48	9.95	11806	2201	2152	2111	2062	2021	2177	2087	800	630	1000	1470	5	1	80039035	1689	-2.11	1.45	12	0.25	-998.00	1458.00	4735	20240809	-55.44	1996	20240705	5.71	4735	-55.44	20240809	1996	5.71	20240705	4735	-55.44	20240809	1996	5.71	20240705	N	011000	1000	800 억	7961454	N	N	0	N	N
86	20241115	120252	57	100.00	KOSPI	의약품	N	N	N	N	N	2090	-15	5	-0.71	357072515	170786	76.13	2050	2130	2050	2735	1475	2105	2090.76	9.95	4620	2201	2152	2111	2062	2021	2177	2087	800	630	1000	1470	5	1	80039035	1673	-2.09	1.43	12	0.21	-998.00	1458.00	4735	20240809	-55.86	1996	20240705	4.71	4735	-55.86	20240809	1996	4.71	20240705	4735	-55.86	20240809	1996	4.71	20240705	N	011000	1000	800 억	7961454	N	N	0	N	N
87	20241115	110249	57	100.00	KOSPI	의약품	N	N	N	N	N	2115	10	2	0.48	307130580	146979	65.52	2050	2130	2050	2735	1475	2105	2089.62	9.95	2258	2201	2152	2111	2062	2021	2177	2087	800	630	1000	1470	5	1	80039035	1693	-2.12	1.45	12	0.18	-998.00	1458.00	4735	20240809	-55.33	1996	20240705	5.96	4735	-55.33	20240809	1996	5.96	20240705	4735	-55.33	20240809	1996	5.96	20240705	N	011000	1000	800 억	7961454	N	N	0	N	N
88	20241115	100250	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	-5	5	-0.24	210373365	100819	44.94	2050	2130	2050	2735	1475	2105	2086.64	9.95	-11063	2201	2152	2111	2062	2021	2177	2087	800	630	1000	1470	5	1	80039035	1681	-2.10	1.44	12	0.13	-998.00	1458.00	4735	20240809	-55.65	1996	20240705	5.21	4735	-55.65	20240809	1996	5.21	20240705	4735	-55.65	20240809	1996	5.21	20240705	N	011000	1000	800 억	7961454	N	N	0	N	N
89	20241115	090316	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	-30	5	-1.43	18867655	9084	4.05	2050	2100	2050	2735	1475	2105	2077.02	9.95	-3580	2201	2152	2111	2062	2021	2177	2087	800	630	1000	1470	5	1	80039035	1661	-2.08	1.42	12	0.01	-998.00	1458.00	4735	20240809	-56.18	1996	20240705	3.96	4735	-56.18	20240809	1996	3.96	20240705	4735	-56.18	20240809	1996	3.96	20240705	N	011000	1000	800 억	7961454	N	N	0	N	N
90	20241114	160246	57	100.00	KOSPI	의약품	N	N	N	N	N	2125	40	2	1.92	444816250	211822	64.58	2085	2160	2070	2710	1460	2085	2099.95	9.94	10408	2221	2152	2116	2047	2011	2135	2030	800	625	1000	1450	5	1	80039035	1701	-2.13	1.46	12	0.26	-998.00	1458.00	4735	20240809	-55.12	1996	20240705	6.46	4735	-55.12	20240809	1996	6.46	20240705	4735	-55.12	20240809	1996	6.46	20240705	N	011000	1000	800 억	7954575	N	N	0	N	N
91	20241114	150248	57	100.00	KOSPI	의약품	N	N	N	N	N	2105	20	2	0.96	416499350	198418	60.49	2085	2160	2070	2710	1460	2085	2099.10	9.94	8708	2221	2152	2116	2047	2011	2135	2030	800	625	1000	1450	5	1	80039035	1685	-2.11	1.44	12	0.25	-998.00	1458.00	4735	20240809	-55.54	1996	20240705	5.46	4735	-55.54	20240809	1996	5.46	20240705	4735	-55.54	20240809	1996	5.46	20240705	N	011000	1000	800 억	7954575	N	N	0	N	N
92	20241114	140246	57	100.00	KOSPI	의약품	N	N	N	N	N	2105	20	2	0.96	349798355	166606	50.79	2085	2160	2070	2710	1460	2085	2099.55	9.94	10608	2221	2152	2116	2047	2011	2135	2030	800	625	1000	1450	5	1	80039035	1685	-2.11	1.44	12	0.21	-998.00	1458.00	4735	20240809	-55.54	1996	20240705	5.46	4735	-55.54	20240809	1996	5.46	20240705	4735	-55.54	20240809	1996	5.46	20240705	N	011000	1000	800 억	7954575	N	N	0	N	N
93	20241114	130246	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	15	2	0.72	323604845	154110	46.98	2085	2160	2070	2710	1460	2085	2099.83	9.94	7273	2221	2152	2116	2047	2011	2135	2030	800	625	1000	1450	5	1	80039035	1681	-2.10	1.44	12	0.19	-998.00	1458.00	4735	20240809	-55.65	1996	20240705	5.21	4735	-55.65	20240809	1996	5.21	20240705	4735	-55.65	20240809	1996	5.21	20240705	N	011000	1000	800 억	7954575	N	N	0	N	N
94	20241114	120245	57	100.00	KOSPI	의약품	N	N	N	N	N	2095	10	2	0.48	307184920	146252	44.59	2085	2160	2070	2710	1460	2085	2100.38	9.94	7790	2221	2152	2116	2047	2011	2135	2030	800	625	1000	1450	5	1	80039035	1677	-2.10	1.44	12	0.18	-998.00	1458.00	4735	20240809	-55.76	1996	20240705	4.96	4735	-55.76	20240809	1996	4.96	20240705	4735	-55.76	20240809	1996	4.96	20240705	N	011000	1000	800 억	7954575	N	N	0	N	N
95	20241114	110248	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	25	2	1.20	209078740	99285	30.27	2085	2160	2070	2710	1460	2085	2105.84	9.94	1175	2221	2152	2116	2047	2011	2135	2030	800	625	1000	1450	5	1	80039035	1689	-2.11	1.45	12	0.12	-998.00	1458.00	4735	20240809	-55.44	1996	20240705	5.71	4735	-55.44	20240809	1996	5.71	20240705	4735	-55.44	20240809	1996	5.71	20240705	N	011000	1000	800 억	7954575	N	N	0	N	N
96	20241114	100255	57	100.00	KOSPI	의약품	N	N	N	N	N	2115	30	2	1.44	26638205	12754	3.89	2085	2115	2085	2710	1460	2085	2088.62	9.94	3144	2221	2152	2116	2047	2011	2135	2030	800	625	1000	1450	5	1	80039035	1693	-2.12	1.45	12	0.02	-998.00	1458.00	4735	20240809	-55.33	1996	20240705	5.96	4735	-55.33	20240809	1996	5.96	20240705	4735	-55.33	20240809	1996	5.96	20240705	N	011000	1000	800 억	7954575	N	N	0	N	N
97	20241114	090244	57	100.00	KOSPI	의약품	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	9.94	0	2221	2152	2116	2047	2011	2135	2030	800	625	1000	1450	5	1	80039035	1669	-2.09	1.43	12	0.00	-998.00	1458.00	4735	20240809	-55.97	1996	20240705	4.46	4735	-55.97	20240809	1996	4.46	20240705	4735	-55.97	20240809	1996	4.46	20240705	N	011000	1000	800 억	7954575	N	N	0	N	N
98	20241112	160240	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	-70	5	-3.11	1116388585	518254	142.29	2240	2240	2125	2925	1575	2250	2154.13	9.99	-24398	2390	2320	2275	2205	2160	2297	2182	800	675	1000	1570	5	1	80039035	1745	-2.18	1.50	12	0.65	-998.00	1458.00	4735	20240809	-53.96	1996	20240705	9.22	4735	-53.96	20240809	1996	9.22	20240705	4735	-53.96	20240809	1996	9.22	20240705	N	011000	1000	800 억	7997068	N	N	0	N	N
99	20241112	150243	57	100.00	KOSPI	의약품	N	N	N	N	N	2135	-115	5	-5.11	1037107070	481420	132.18	2240	2240	2130	2925	1575	2250	2154.27	9.99	-31388	2390	2320	2275	2205	2160	2297	2182	800	675	1000	1570	5	1	80039035	1709	-2.14	1.46	12	0.60	-998.00	1458.00	4735	20240809	-54.91	1996	20240705	6.96	4735	-54.91	20240809	1996	6.96	20240705	4735	-54.91	20240809	1996	6.96	20240705	N	011000	1000	800 억	7997068	N	N	0	N	N
100	20241112	140244	57	100.00	KOSPI	의약품	N	N	N	N	N	2145	-105	5	-4.67	844780415	391599	107.52	2240	2240	2130	2925	1575	2250	2157.26	9.99	-3539	2390	2320	2275	2205	2160	2297	2182	800	675	1000	1570	5	1	80039035	1717	-2.15	1.47	12	0.49	-998.00	1458.00	4735	20240809	-54.70	1996	20240705	7.46	4735	-54.70	20240809	1996	7.46	20240705	4735	-54.70	20240809	1996	7.46	20240705	N	011000	1000	800 억	7997068	N	N	0	N	N
101	20241112	130242	57	100.00	KOSPI	의약품	N	N	N	N	N	2135	-115	5	-5.11	792210735	367017	100.77	2240	2240	2130	2925	1575	2250	2158.51	9.99	-2320	2390	2320	2275	2205	2160	2297	2182	800	675	1000	1570	5	1	80039035	1709	-2.14	1.46	12	0.46	-998.00	1458.00	4735	20240809	-54.91	1996	20240705	6.96	4735	-54.91	20240809	1996	6.96	20240705	4735	-54.91	20240809	1996	6.96	20240705	N	011000	1000	800 억	7997068	N	N	0	N	N
102	20241112	120243	57	100.00	KOSPI	의약품	N	N	N	N	N	2150	-100	5	-4.44	696916275	322556	88.56	2240	2240	2130	2925	1575	2250	2160.61	9.99	-5072	2390	2320	2275	2205	2160	2297	2182	800	675	1000	1570	5	1	80039035	1721	-2.15	1.47	12	0.40	-998.00	1458.00	4735	20240809	-54.59	1996	20240705	7.72	4735	-54.59	20240809	1996	7.72	20240705	4735	-54.59	20240809	1996	7.72	20240705	N	011000	1000	800 억	7997068	N	N	0	N	N
103	20241112	110241	57	100.00	KOSPI	의약품	N	N	N	N	N	2150	-100	5	-4.44	616346600	285097	78.28	2240	2240	2130	2925	1575	2250	2161.88	9.99	-6732	2390	2320	2275	2205	2160	2297	2182	800	675	1000	1570	5	1	80039035	1721	-2.15	1.47	12	0.36	-998.00	1458.00	4735	20240809	-54.59	1996	20240705	7.72	4735	-54.59	20240809	1996	7.72	20240705	4735	-54.59	20240809	1996	7.72	20240705	N	011000	1000	800 억	7997068	N	N	0	N	N
104	20241112	100242	57	100.00	KOSPI	의약품	N	N	N	N	N	2155	-95	5	-4.22	505201830	233556	64.13	2240	2240	2130	2925	1575	2250	2163.09	9.99	-4750	2390	2320	2275	2205	2160	2297	2182	800	675	1000	1570	5	1	80039035	1725	-2.16	1.48	12	0.29	-998.00	1458.00	4735	20240809	-54.49	1996	20240705	7.97	4735	-54.49	20240809	1996	7.97	20240705	4735	-54.49	20240809	1996	7.97	20240705	N	011000	1000	800 억	7997068	N	N	0	N	N
105	20241112	090241	57	100.00	KOSPI	의약품	N	N	N	N	N	2235	-15	5	-0.67	51462375	23088	6.34	2240	2240	2205	2925	1575	2250	2228.97	9.99	-14445	2390	2320	2275	2205	2160	2297	2182	800	675	1000	1570	5	1	80039035	1789	-2.24	1.53	12	0.03	-998.00	1458.00	4735	20240809	-52.80	1996	20240705	11.97	4735	-52.80	20240809	1996	11.97	20240705	4735	-52.80	20240809	1996	11.97	20240705	N	011000	1000	800 억	7997068	N	N	0	N	N
106	20241111	160239	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	-95	5	-4.05	818920670	361549	178.63	2340	2345	2230	3045	1645	2345	2265.04	10.07	-63855	2411	2377	2346	2312	2281	2395	2330	800	700	1000	1640	5	1	80039035	1801	-2.25	1.54	12	0.45	-998.00	1458.00	4735	20240809	-52.48	1996	20240705	12.73	4735	-52.48	20240809	1996	12.73	20240705	4735	-52.48	20240809	1996	12.73	20240705	N	011000	1000	800 억	8056290	N	N	21	N	N
107	20241111	150247	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	-100	5	-4.26	786193485	346988	171.43	2340	2345	2230	3045	1645	2345	2265.77	10.07	-62410	2411	2377	2346	2312	2281	2395	2330	800	700	1000	1640	5	1	80039035	1797	-2.25	1.54	12	0.43	-998.00	1458.00	4735	20240809	-52.59	1996	20240705	12.47	4735	-52.59	20240809	1996	12.47	20240705	4735	-52.59	20240809	1996	12.47	20240705	N	011000	1000	800 억	8056290	N	N	21	N	N
108	20241111	140242	57	100.00	KOSPI	의약품	N	N	N	N	N	2235	-110	5	-4.69	733155735	323348	159.75	2340	2345	2230	3045	1645	2345	2267.39	10.07	-56968	2411	2377	2346	2312	2281	2395	2330	800	700	1000	1640	5	1	80039035	1789	-2.24	1.53	12	0.40	-998.00	1458.00	4735	20240809	-52.80	1996	20240705	11.97	4735	-52.80	20240809	1996	11.97	20240705	4735	-52.80	20240809	1996	11.97	20240705	N	011000	1000	800 억	8056290	N	N	21	N	N
109	20241111	130242	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	-90	5	-3.84	531041465	233147	115.19	2340	2345	2250	3045	1645	2345	2277.71	10.07	-42149	2411	2377	2346	2312	2281	2395	2330	800	700	1000	1640	5	1	80039035	1805	-2.26	1.55	12	0.29	-998.00	1458.00	4735	20240809	-52.38	1996	20240705	12.98	4735	-52.38	20240809	1996	12.98	20240705	4735	-52.38	20240809	1996	12.98	20240705	N	011000	1000	800 억	8056290	N	N	21	N	N
110	20241111	120241	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	-90	5	-3.84	476913475	209163	103.34	2340	2345	2250	3045	1645	2345	2280.10	10.07	-36905	2411	2377	2346	2312	2281	2395	2330	800	700	1000	1640	5	1	80039035	1805	-2.26	1.55	12	0.26	-998.00	1458.00	4735	20240809	-52.38	1996	20240705	12.98	4735	-52.38	20240809	1996	12.98	20240705	4735	-52.38	20240809	1996	12.98	20240705	N	011000	1000	800 억	8056290	N	N	21	N	N
111	20241111	110241	57	100.00	KOSPI	의약품	N	N	N	N	N	2270	-75	5	-3.20	422568680	185168	91.48	2340	2345	2250	3045	1645	2345	2282.08	10.07	-33595	2411	2377	2346	2312	2281	2395	2330	800	700	1000	1640	5	1	80039035	1817	-2.27	1.56	12	0.23	-998.00	1458.00	4735	20240809	-52.06	1996	20240705	13.73	4735	-52.06	20240809	1996	13.73	20240705	4735	-52.06	20240809	1996	13.73	20240705	N	011000	1000	800 억	8056290	N	N	21	N	N
112	20241111	100238	57	100.00	KOSPI	의약품	N	N	N	N	N	2265	-80	5	-3.41	292140780	127512	63.00	2340	2345	2255	3045	1645	2345	2291.08	10.07	-30915	2411	2377	2346	2312	2281	2395	2330	800	700	1000	1640	5	1	80039035	1813	-2.27	1.55	12	0.16	-998.00	1458.00	4735	20240809	-52.16	1996	20240705	13.48	4735	-52.16	20240809	1996	13.48	20240705	4735	-52.16	20240809	1996	13.48	20240705	N	011000	1000	800 억	8056290	N	N	21	N	N
113	20241111	090239	57	100.00	KOSPI	의약품	N	N	N	N	N	2330	-15	5	-0.64	13902560	5941	2.94	2340	2345	2330	3045	1645	2345	2340.10	10.07	-1204	2411	2377	2346	2312	2281	2395	2330	800	700	1000	1640	5	1	80039035	1865	-2.33	1.60	12	0.01	-998.00	1458.00	4735	20240809	-50.79	1996	20240705	16.73	4735	-50.79	20240809	1996	16.73	20240705	4735	-50.79	20240809	1996	16.73	20240705	N	011000	1000	800 억	8056290	N	N	21	N	N
114	20241108	160236	57	100.00	KOSPI	의약품	N	N	N	N	N	2345	30	2	1.30	467964650	199429	70.96	2315	2380	2315	3005	1625	2315	2346.54	10.00	33526	2455	2385	2340	2270	2225	2362	2247	800	690	1000	1620	5	1	80039035	1877	-2.35	1.61	12	0.25	-998.00	1458.00	4735	20240809	-50.48	1996	20240705	17.48	4735	-50.48	20240809	1996	17.48	20240705	4735	-50.48	20240809	1996	17.48	20240705	N	011000	1000	800 억	8007220	N	N	21	N	N
115	20241108	150242	57	100.00	KOSPI	의약품	N	N	N	N	N	2340	25	2	1.08	437416775	186365	66.31	2315	2380	2315	3005	1625	2315	2347.10	10.00	33754	2455	2385	2340	2270	2225	2362	2247	800	690	1000	1620	5	1	80039035	1873	-2.34	1.60	12	0.23	-998.00	1458.00	4735	20240809	-50.58	1996	20240705	17.23	4735	-50.58	20240809	1996	17.23	20240705	4735	-50.58	20240809	1996	17.23	20240705	N	011000	1000	800 억	8007220	N	N	21	N	N
116	20241108	140240	57	100.00	KOSPI	의약품	N	N	N	N	N	2345	30	2	1.30	357826605	152377	54.22	2315	2380	2315	3005	1625	2315	2348.30	10.00	32099	2455	2385	2340	2270	2225	2362	2247	800	690	1000	1620	5	1	80039035	1877	-2.35	1.61	12	0.19	-998.00	1458.00	4735	20240809	-50.48	1996	20240705	17.48	4735	-50.48	20240809	1996	17.48	20240705	4735	-50.48	20240809	1996	17.48	20240705	N	011000	1000	800 억	8007220	N	N	21	N	N
117	20241108	130240	57	100.00	KOSPI	의약품	N	N	N	N	N	2355	40	2	1.73	272639595	116282	41.38	2315	2365	2315	3005	1625	2315	2344.64	10.00	25562	2455	2385	2340	2270	2225	2362	2247	800	690	1000	1620	5	1	80039035	1885	-2.36	1.62	12	0.15	-998.00	1458.00	4735	20240809	-50.26	1996	20240705	17.99	4735	-50.26	20240809	1996	17.99	20240705	4735	-50.26	20240809	1996	17.99	20240705	N	011000	1000	800 억	8007220	N	N	21	N	N
118	20241108	120242	57	100.00	KOSPI	의약품	N	N	N	N	N	2355	40	2	1.73	204316695	87282	31.06	2315	2360	2315	3005	1625	2315	2340.88	10.00	14687	2455	2385	2340	2270	2225	2362	2247	800	690	1000	1620	5	1	80039035	1885	-2.36	1.62	12	0.11	-998.00	1458.00	4735	20240809	-50.26	1996	20240705	17.99	4735	-50.26	20240809	1996	17.99	20240705	4735	-50.26	20240809	1996	17.99	20240705	N	011000	1000	800 억	8007220	N	N	21	N	N
119	20241108	110242	57	100.00	KOSPI	의약품	N	N	N	N	N	2340	25	2	1.08	159489435	68193	24.27	2315	2350	2315	3005	1625	2315	2338.79	10.00	13689	2455	2385	2340	2270	2225	2362	2247	800	690	1000	1620	5	1	80039035	1873	-2.34	1.60	12	0.09	-998.00	1458.00	4735	20240809	-50.58	1996	20240705	17.23	4735	-50.58	20240809	1996	17.23	20240705	4735	-50.58	20240809	1996	17.23	20240705	N	011000	1000	800 억	8007220	N	N	21	N	N
120	20241108	100242	57	100.00	KOSPI	의약품	N	N	N	N	N	2345	30	2	1.30	104046560	44507	15.84	2315	2350	2315	3005	1625	2315	2337.76	10.00	14761	2455	2385	2340	2270	2225	2362	2247	800	690	1000	1620	5	1	80039035	1877	-2.35	1.61	12	0.06	-998.00	1458.00	4735	20240809	-50.48	1996	20240705	17.48	4735	-50.48	20240809	1996	17.48	20240705	4735	-50.48	20240809	1996	17.48	20240705	N	011000	1000	800 억	8007220	N	N	21	N	N
121	20241108	090238	57	100.00	KOSPI	의약품	N	N	N	N	N	2335	20	2	0.86	5795350	2492	0.89	2315	2335	2315	3005	1625	2315	2325.58	10.00	939	2455	2385	2340	2270	2225	2362	2247	800	690	1000	1620	5	1	80039035	1869	-2.34	1.60	12	0.00	-998.00	1458.00	4735	20240809	-50.69	1996	20240705	16.98	4735	-50.69	20240809	1996	16.98	20240705	4735	-50.69	20240809	1996	16.98	20240705	N	011000	1000	800 억	8007220	N	N	21	N	N
122	20241107	160239	57	100.00	KOSPI	의약품	N	N	N	N	N	2315	-55	5	-2.32	648224955	278539	93.36	2410	2410	2295	3080	1660	2370	2327.23	10.06	-42491	2470	2420	2380	2330	2290	2400	2310	800	710	1000	1650	5	1	80039035	1853	-2.32	1.59	12	0.35	-998.00	1458.00	4735	20240809	-51.11	1996	20240705	15.98	4735	-51.11	20240809	1996	15.98	20240705	4735	-51.11	20240809	1996	15.98	20240705	N	011000	1000	800 억	8051400	N	N	21	N	N
123	20241107	150239	57	100.00	KOSPI	의약품	N	N	N	N	N	2335	-35	5	-1.48	615116025	264312	88.59	2410	2410	2295	3080	1660	2370	2327.23	10.06	-42419	2470	2420	2380	2330	2290	2400	2310	800	710	1000	1650	5	1	80039035	1869	-2.34	1.60	12	0.33	-998.00	1458.00	4735	20240809	-50.69	1996	20240705	16.98	4735	-50.69	20240809	1996	16.98	20240705	4735	-50.69	20240809	1996	16.98	20240705	N	011000	1000	800 억	8051400	N	N	27	N	N
124	20241107	140241	57	100.00	KOSPI	의약품	N	N	N	N	N	2330	-40	5	-1.69	508247880	218418	73.21	2410	2410	2295	3080	1660	2370	2326.95	10.06	-41055	2470	2420	2380	2330	2290	2400	2310	800	710	1000	1650	5	1	80039035	1865	-2.33	1.60	12	0.27	-998.00	1458.00	4735	20240809	-50.79	1996	20240705	16.73	4735	-50.79	20240809	1996	16.73	20240705	4735	-50.79	20240809	1996	16.73	20240705	N	011000	1000	800 억	8051400	N	N	27	N	N
125	20241107	130241	57	100.00	KOSPI	의약품	N	N	N	N	N	2335	-35	5	-1.48	484787290	208346	69.83	2410	2410	2295	3080	1660	2370	2326.84	10.06	-40941	2470	2420	2380	2330	2290	2400	2310	800	710	1000	1650	5	1	80039035	1869	-2.34	1.60	12	0.26	-998.00	1458.00	4735	20240809	-50.69	1996	20240705	16.98	4735	-50.69	20240809	1996	16.98	20240705	4735	-50.69	20240809	1996	16.98	20240705	N	011000	1000	800 억	8051400	N	N	27	N	N
126	20241107	120240	57	100.00	KOSPI	의약품	N	N	N	N	N	2325	-45	5	-1.90	464267915	199549	66.88	2410	2410	2295	3080	1660	2370	2326.59	10.06	-42899	2470	2420	2380	2330	2290	2400	2310	800	710	1000	1650	5	1	80039035	1861	-2.33	1.59	12	0.25	-998.00	1458.00	4735	20240809	-50.90	1996	20240705	16.48	4735	-50.90	20240809	1996	16.48	20240705	4735	-50.90	20240809	1996	16.48	20240705	N	011000	1000	800 억	8051400	N	N	27	N	N
127	20241107	110240	57	100.00	KOSPI	의약품	N	N	N	N	N	2305	-65	5	-2.74	421685770	181171	60.72	2410	2410	2295	3080	1660	2370	2327.56	10.06	-39830	2470	2420	2380	2330	2290	2400	2310	800	710	1000	1650	5	1	80039035	1845	-2.31	1.58	12	0.23	-998.00	1458.00	4735	20240809	-51.32	1996	20240705	15.48	4735	-51.32	20240809	1996	15.48	20240705	4735	-51.32	20240809	1996	15.48	20240705	N	011000	1000	800 억	8051400	N	N	27	N	N
128	20241107	100239	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	-60	5	-2.53	311287580	133266	44.67	2410	2410	2300	3080	1660	2370	2335.84	10.06	-29823	2470	2420	2380	2330	2290	2400	2310	800	710	1000	1650	5	1	80039035	1849	-2.31	1.58	12	0.17	-998.00	1458.00	4735	20240809	-51.21	1996	20240705	15.73	4735	-51.21	20240809	1996	15.73	20240705	4735	-51.21	20240809	1996	15.73	20240705	N	011000	1000	800 억	8051400	N	N	27	N	N
129	20241107	090239	57	100.00	KOSPI	의약품	N	N	N	N	N	2370	0	3	0.00	61442400	25850	8.66	2410	2410	2350	3080	1660	2370	2376.88	10.06	-13867	2470	2420	2380	2330	2290	2400	2310	800	710	1000	1650	5	1	80039035	1897	-2.37	1.63	12	0.03	-998.00	1458.00	4735	20240809	-49.95	1996	20240705	18.74	4735	-49.95	20240809	1996	18.74	20240705	4735	-49.95	20240809	1996	18.74	20240705	N	011000	1000	800 억	8051400	N	N	27	N	N
130	20241106	160240	57	100.00	KOSPI	의약품	N	N	N	N	N	2370	-5	5	-0.21	704427135	295632	97.85	2400	2430	2340	3085	1665	2375	2382.78	10.05	-1239	2491	2432	2396	2337	2301	2415	2320	800	710	1000	1660	5	1	80039035	1897	-2.37	1.63	12	0.37	-998.00	1458.00	4735	20240809	-49.95	1996	20240705	18.74	4735	-49.95	20240809	1996	18.74	20240705	4735	-49.95	20240809	1996	18.74	20240705	N	011000	1000	800 억	8047293	N	N	27	N	N
131	20241106	150247	57	100.00	KOSPI	의약품	N	N	N	N	N	2370	-5	5	-0.21	671385400	281660	93.22	2400	2430	2340	3085	1665	2375	2383.67	10.05	-2334	2491	2432	2396	2337	2301	2415	2320	800	710	1000	1660	5	1	80039035	1897	-2.37	1.63	12	0.35	-998.00	1458.00	4735	20240809	-49.95	1996	20240705	18.74	4735	-49.95	20240809	1996	18.74	20240705	4735	-49.95	20240809	1996	18.74	20240705	N	011000	1000	800 억	8047293	N	N	8	N	N
132	20241106	140246	57	100.00	KOSPI	의약품	N	N	N	N	N	2365	-10	5	-0.42	561479260	235031	77.79	2400	2430	2340	3085	1665	2375	2388.96	10.05	-11644	2491	2432	2396	2337	2301	2415	2320	800	710	1000	1660	5	1	80039035	1893	-2.37	1.62	12	0.29	-998.00	1458.00	4735	20240809	-50.05	1996	20240705	18.49	4735	-50.05	20240809	1996	18.49	20240705	4735	-50.05	20240809	1996	18.49	20240705	N	011000	1000	800 억	8047293	N	N	8	N	N
133	20241106	130245	57	100.00	KOSPI	의약품	N	N	N	N	N	2360	-15	5	-0.63	481794965	201173	66.58	2400	2430	2355	3085	1665	2375	2394.93	10.05	-10429	2491	2432	2396	2337	2301	2415	2320	800	710	1000	1660	5	1	80039035	1889	-2.36	1.62	12	0.25	-998.00	1458.00	4735	20240809	-50.16	1996	20240705	18.24	4735	-50.16	20240809	1996	18.24	20240705	4735	-50.16	20240809	1996	18.24	20240705	N	011000	1000	800 억	8047293	N	N	8	N	N
134	20241106	120239	57	100.00	KOSPI	의약품	N	N	N	N	N	2405	30	2	1.26	352000220	146501	48.49	2400	2430	2380	3085	1665	2375	2402.72	10.05	1490	2491	2432	2396	2337	2301	2415	2320	800	710	1000	1660	5	1	80039035	1925	-2.41	1.65	12	0.18	-998.00	1458.00	4735	20240809	-49.21	1996	20240705	20.49	4735	-49.21	20240809	1996	20.49	20240705	4735	-49.21	20240809	1996	20.49	20240705	N	011000	1000	800 억	8047293	N	N	8	N	N
135	20241106	110243	57	100.00	KOSPI	의약품	N	N	N	N	N	2395	20	2	0.84	204063770	85019	28.14	2400	2425	2380	3085	1665	2375	2400.21	10.05	-174	2491	2432	2396	2337	2301	2415	2320	800	710	1000	1660	5	1	80039035	1917	-2.40	1.64	12	0.11	-998.00	1458.00	4735	20240809	-49.42	1996	20240705	19.99	4735	-49.42	20240809	1996	19.99	20240705	4735	-49.42	20240809	1996	19.99	20240705	N	011000	1000	800 억	8047293	N	N	8	N	N
136	20241106	100242	57	100.00	KOSPI	의약품	N	N	N	N	N	2395	20	2	0.84	149282970	62127	20.56	2400	2425	2380	3085	1665	2375	2402.87	10.05	-29	2491	2432	2396	2337	2301	2415	2320	800	710	1000	1660	5	1	80039035	1917	-2.40	1.64	12	0.08	-998.00	1458.00	4735	20240809	-49.42	1996	20240705	19.99	4735	-49.42	20240809	1996	19.99	20240705	4735	-49.42	20240809	1996	19.99	20240705	N	011000	1000	800 억	8047293	N	N	8	N	N
137	20241106	090241	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	10	2	0.42	21679655	9030	2.99	2400	2420	2385	3085	1665	2375	2400.85	10.05	-792	2491	2432	2396	2337	2301	2415	2320	800	710	1000	1660	5	1	80039035	1909	-2.39	1.64	12	0.01	-998.00	1458.00	4735	20240809	-49.63	1996	20240705	19.49	4735	-49.63	20240809	1996	19.49	20240705	4735	-49.63	20240809	1996	19.49	20240705	N	011000	1000	800 억	8047293	N	N	8	N	N
138	20241105	160237	57	100.00	KOSPI	의약품	N	N	N	N	N	2375	-50	5	-2.06	720999950	300233	83.82	2425	2455	2360	3150	1700	2425	2401.61	10.16	-72466	2491	2457	2411	2377	2331	2475	2395	800	725	1000	1690	5	1	80039035	1901	-2.38	1.63	12	0.38	-998.00	1458.00	4735	20240809	-49.84	1996	20240705	18.99	4735	-49.84	20240809	1996	18.99	20240705	4735	-49.84	20240809	1996	18.99	20240705	N	011000	1000	800 억	8130493	N	N	8	N	N
139	20241105	150241	57	100.00	KOSPI	의약품	N	N	N	N	N	2380	-45	5	-1.86	680434720	283153	79.05	2425	2455	2360	3150	1700	2425	2403.06	10.16	-64740	2491	2457	2411	2377	2331	2475	2395	800	725	1000	1690	5	1	80039035	1905	-2.38	1.63	12	0.35	-998.00	1458.00	4735	20240809	-49.74	1996	20240705	19.24	4735	-49.74	20240809	1996	19.24	20240705	4735	-49.74	20240809	1996	19.24	20240705	N	011000	1000	800 억	8130493	N	N	6	N	N
140	20241105	140238	57	100.00	KOSPI	의약품	N	N	N	N	N	2365	-60	5	-2.47	600544790	249384	69.63	2425	2455	2360	3150	1700	2425	2408.11	10.16	-55358	2491	2457	2411	2377	2331	2475	2395	800	725	1000	1690	5	1	80039035	1893	-2.37	1.62	12	0.31	-998.00	1458.00	4735	20240809	-50.05	1996	20240705	18.49	4735	-50.05	20240809	1996	18.49	20240705	4735	-50.05	20240809	1996	18.49	20240705	N	011000	1000	800 억	8130493	N	N	6	N	N
141	20241105	130238	57	100.00	KOSPI	의약품	N	N	N	N	N	2390	-35	5	-1.44	490122320	202933	56.66	2425	2455	2380	3150	1700	2425	2415.19	10.16	-35465	2491	2457	2411	2377	2331	2475	2395	800	725	1000	1690	5	1	80039035	1913	-2.39	1.64	12	0.25	-998.00	1458.00	4735	20240809	-49.52	1996	20240705	19.74	4735	-49.52	20240809	1996	19.74	20240705	4735	-49.52	20240809	1996	19.74	20240705	N	011000	1000	800 억	8130493	N	N	6	N	N
142	20241105	120239	57	100.00	KOSPI	의약품	N	N	N	N	N	2390	-35	5	-1.44	407798595	168475	47.04	2425	2455	2390	3150	1700	2425	2420.53	10.16	-31782	2491	2457	2411	2377	2331	2475	2395	800	725	1000	1690	5	1	80039035	1913	-2.39	1.64	12	0.21	-998.00	1458.00	4735	20240809	-49.52	1996	20240705	19.74	4735	-49.52	20240809	1996	19.74	20240705	4735	-49.52	20240809	1996	19.74	20240705	N	011000	1000	800 억	8130493	N	N	6	N	N
143	20241105	110234	57	100.00	KOSPI	의약품	N	N	N	N	N	2415	-10	5	-0.41	280102640	115436	32.23	2425	2455	2400	3150	1700	2425	2426.48	10.16	-18744	2491	2457	2411	2377	2331	2475	2395	800	725	1000	1690	5	1	80039035	1933	-2.42	1.66	12	0.14	-998.00	1458.00	4735	20240809	-49.00	1996	20240705	20.99	4735	-49.00	20240809	1996	20.99	20240705	4735	-49.00	20240809	1996	20.99	20240705	N	011000	1000	800 억	8130493	N	N	6	N	N
144	20241105	100237	57	100.00	KOSPI	의약품	N	N	N	N	N	2415	-10	5	-0.41	222040320	91450	25.53	2425	2455	2400	3150	1700	2425	2428.00	10.16	-17745	2491	2457	2411	2377	2331	2475	2395	800	725	1000	1690	5	1	80039035	1933	-2.42	1.66	12	0.11	-998.00	1458.00	4735	20240809	-49.00	1996	20240705	20.99	4735	-49.00	20240809	1996	20.99	20240705	4735	-49.00	20240809	1996	20.99	20240705	N	011000	1000	800 억	8130493	N	N	6	N	N
145	20241105	090235	57	100.00	KOSPI	의약품	N	N	N	N	N	2405	-20	5	-0.82	28313520	11734	3.28	2425	2435	2405	3150	1700	2425	2412.95	10.16	-1444	2491	2457	2411	2377	2331	2475	2395	800	725	1000	1690	5	1	80039035	1925	-2.41	1.65	12	0.01	-998.00	1458.00	4735	20240809	-49.21	1996	20240705	20.49	4735	-49.21	20240809	1996	20.49	20240705	4735	-49.21	20240809	1996	20.49	20240705	N	011000	1000	800 억	8130493	N	N	6	N	N
146	20241104	160236	57	100.00	KOSPI	의약품	N	N	N	N	N	2425	25	2	1.04	844367545	350706	63.46	2405	2445	2365	3120	1680	2400	2407.54	10.16	879	2573	2486	2428	2341	2283	2457	2312	800	720	1000	1680	5	1	80039035	1941	-2.43	1.66	12	0.44	-998.00	1458.00	4735	20240809	-48.79	1996	20240705	21.49	4735	-48.79	20240809	1996	21.49	20240705	4735	-48.79	20240809	1996	21.49	20240705	N	011000	1000	800 억	8130508	N	N	6	N	N
147	20241104	150240	57	100.00	KOSPI	의약품	N	N	N	N	N	2415	15	2	0.62	791893485	329017	59.54	2405	2445	2365	3120	1680	2400	2406.85	10.16	-1874	2573	2486	2428	2341	2283	2457	2312	800	720	1000	1680	5	1	80039035	1933	-2.42	1.66	12	0.41	-998.00	1458.00	4735	20240809	-49.00	1996	20240705	20.99	4735	-49.00	20240809	1996	20.99	20240705	4735	-49.00	20240809	1996	20.99	20240705	N	011000	1000	800 억	8130508	N	N	3	N	N
148	20241104	140236	57	100.00	KOSPI	의약품	N	N	N	N	N	2420	20	2	0.83	703129180	292321	52.90	2405	2445	2365	3120	1680	2400	2405.33	10.16	474	2573	2486	2428	2341	2283	2457	2312	800	720	1000	1680	5	1	80039035	1937	-2.42	1.66	12	0.37	-998.00	1458.00	4735	20240809	-48.89	1996	20240705	21.24	4735	-48.89	20240809	1996	21.24	20240705	4735	-48.89	20240809	1996	21.24	20240705	N	011000	1000	800 억	8130508	N	N	3	N	N
149	20241104	130211	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	0	3	0.00	651793730	271042	49.05	2405	2445	2365	3120	1680	2400	2404.77	10.16	-5038	2573	2486	2428	2341	2283	2457	2312	800	720	1000	1680	5	1	80039035	1921	-2.40	1.65	12	0.34	-998.00	1458.00	4735	20240809	-49.31	1996	20240705	20.24	4735	-49.31	20240809	1996	20.24	20240705	4735	-49.31	20240809	1996	20.24	20240705	N	011000	1000	800 억	8130508	N	N	3	N	N
150	20241104	120233	57	100.00	KOSPI	의약품	N	N	N	N	N	2415	15	2	0.62	584849090	243253	44.02	2405	2445	2365	3120	1680	2400	2404.28	10.16	-3933	2573	2486	2428	2341	2283	2457	2312	800	720	1000	1680	5	1	80039035	1933	-2.42	1.66	12	0.30	-998.00	1458.00	4735	20240809	-49.00	1996	20240705	20.99	4735	-49.00	20240809	1996	20.99	20240705	4735	-49.00	20240809	1996	20.99	20240705	N	011000	1000	800 억	8130508	N	N	3	N	N
151	20241104	110232	57	100.00	KOSPI	의약품	N	N	N	N	N	2405	5	2	0.21	487945565	203057	36.74	2405	2445	2365	3120	1680	2400	2403.00	10.16	-5424	2573	2486	2428	2341	2283	2457	2312	800	720	1000	1680	5	1	80039035	1925	-2.41	1.65	12	0.25	-998.00	1458.00	4735	20240809	-49.21	1996	20240705	20.49	4735	-49.21	20240809	1996	20.49	20240705	4735	-49.21	20240809	1996	20.49	20240705	N	011000	1000	800 억	8130508	N	N	3	N	N
152	20241104	100231	57	100.00	KOSPI	의약품	N	N	N	N	N	2405	5	2	0.21	331739020	137975	24.97	2405	2445	2365	3120	1680	2400	2404.34	10.16	-10563	2573	2486	2428	2341	2283	2457	2312	800	720	1000	1680	5	1	80039035	1925	-2.41	1.65	12	0.17	-998.00	1458.00	4735	20240809	-49.21	1996	20240705	20.49	4735	-49.21	20240809	1996	20.49	20240705	4735	-49.21	20240809	1996	20.49	20240705	N	011000	1000	800 억	8130508	N	N	3	N	N
153	20241104	090231	57	100.00	KOSPI	의약품	N	N	N	N	N	2420	20	2	0.83	24260840	10079	1.82	2405	2425	2395	3120	1680	2400	2407.07	10.16	-5233	2573	2486	2428	2341	2283	2457	2312	800	720	1000	1680	5	1	80039035	1937	-2.42	1.66	12	0.01	-998.00	1458.00	4735	20240809	-48.89	1996	20240705	21.24	4735	-48.89	20240809	1996	21.24	20240705	4735	-48.89	20240809	1996	21.24	20240705	N	011000	1000	800 억	8130508	N	N	3	N	N
154	20241101	160226	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	-100	5	-4.00	1317826080	544280	76.14	2505	2515	2370	3250	1750	2500	2421.24	10.09	54796	2600	2550	2480	2430	2360	2515	2395	800	750	1000	1750	5	1	80039035	1921	-2.40	1.65	12	0.68	-998.00	1458.00	4735	20240809	-49.31	1996	20240705	20.24	4735	-49.31	20240809	1996	20.24	20240705	4735	-49.31	20240809	1996	20.24	20240705	N	011000	1000	800 억	8074922	N	N	3	N	N
155	20241101	150232	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	-90	5	-3.60	1255344165	518273	72.50	2505	2515	2370	3250	1750	2500	2422.17	10.09	57968	2600	2550	2480	2430	2360	2515	2395	800	750	1000	1750	5	1	80039035	1929	-2.41	1.65	12	0.65	-998.00	1458.00	4735	20240809	-49.10	1996	20240705	20.74	4735	-49.10	20240809	1996	20.74	20240705	4735	-49.10	20240809	1996	20.74	20240705	N	011000	1000	800 억	8074922	N	N	3	N	N
156	20241101	140226	57	100.00	KOSPI	의약품	N	N	N	N	N	2395	-105	5	-4.20	1085319955	447207	62.56	2505	2515	2375	3250	1750	2500	2426.88	10.09	61687	2600	2550	2480	2430	2360	2515	2395	800	750	1000	1750	5	1	80039035	1917	-2.40	1.64	12	0.56	-998.00	1458.00	4735	20240809	-49.42	1996	20240705	19.99	4735	-49.42	20240809	1996	19.99	20240705	4735	-49.42	20240809	1996	19.99	20240705	N	011000	1000	800 억	8074922	N	N	3	N	N
157	20241101	130245	57	100.00	KOSPI	의약품	N	N	N	N	N	2425	-75	5	-3.00	797414345	327069	45.75	2505	2515	2400	3250	1750	2500	2438.06	10.09	13235	2600	2550	2480	2430	2360	2515	2395	800	750	1000	1750	5	1	80039035	1941	-2.43	1.66	12	0.41	-998.00	1458.00	4735	20240809	-48.79	1996	20240705	21.49	4735	-48.79	20240809	1996	21.49	20240705	4735	-48.79	20240809	1996	21.49	20240705	N	011000	1000	800 억	8074922	N	N	3	N	N
158	20241101	120246	57	100.00	KOSPI	의약품	N	N	N	N	N	2415	-85	5	-3.40	625900400	255765	35.78	2505	2515	2405	3250	1750	2500	2447.17	10.09	6298	2600	2550	2480	2430	2360	2515	2395	800	750	1000	1750	5	1	80039035	1933	-2.42	1.66	12	0.32	-998.00	1458.00	4735	20240809	-49.00	1996	20240705	20.99	4735	-49.00	20240809	1996	20.99	20240705	4735	-49.00	20240809	1996	20.99	20240705	N	011000	1000	800 억	8074922	N	N	3	N	N
159	20241101	110244	57	100.00	KOSPI	의약품	N	N	N	N	N	2450	-50	5	-2.00	452927470	184616	25.83	2505	2515	2430	3250	1750	2500	2453.35	10.09	-8087	2600	2550	2480	2430	2360	2515	2395	800	750	1000	1750	5	1	80039035	1961	-2.45	1.68	12	0.23	-998.00	1458.00	4735	20240809	-48.26	1996	20240705	22.75	4735	-48.26	20240809	1996	22.75	20240705	4735	-48.26	20240809	1996	22.75	20240705	N	011000	1000	800 억	8074922	N	N	3	N	N
160	20241101	100245	57	100.00	KOSPI	의약품	N	N	N	N	N	2445	-55	5	-2.20	327530065	133346	18.65	2505	2515	2435	3250	1750	2500	2456.24	10.09	-7116	2600	2550	2480	2430	2360	2515	2395	800	750	1000	1750	5	1	80039035	1957	-2.45	1.68	12	0.17	-998.00	1458.00	4735	20240809	-48.36	1996	20240705	22.49	4735	-48.36	20240809	1996	22.49	20240705	4735	-48.36	20240809	1996	22.49	20240705	N	011000	1000	800 억	8074922	N	N	3	N	N
161	20241101	090245	57	100.00	KOSPI	의약품	N	N	N	N	N	2450	-50	5	-2.00	72827945	29331	4.10	2505	2515	2450	3250	1750	2500	2482.97	10.09	-15402	2600	2550	2480	2430	2360	2515	2395	800	750	1000	1750	5	1	80039035	1961	-2.45	1.68	12	0.04	-998.00	1458.00	4735	20240809	-48.26	1996	20240705	22.75	4735	-48.26	20240809	1996	22.75	20240705	4735	-48.26	20240809	1996	22.75	20240705	N	011000	1000	800 억	8074922	N	N	3	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History