KissMeData/170900/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160949	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	60900	-1500	5	-2.40	1463185500	24053	127.35	62700	62700	60100	81100	43700	62400	60831.40	21.16	-8680	64266	63332	61866	60932	59466	63800	61400	459	18700	5000	46170	100	1	9172502	5586	48.10	0.80	12	0.26	1266.00	76125.00	88000	20240307	-30.80	55818	20231122	9.10	88000	-30.80	20240307	59900	1.67	20240614	88000	-30.80	20240307	57200	6.47	20231205	0.52	N	170900	5000	458 억	1940677	N	N	26	N	N
3	20241129	151007	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	60400	-2000	5	-3.21	1376406200	22624	119.79	62700	62700	60100	81100	43700	62400	60838.32	21.16	-8346	64266	63332	61866	60932	59466	63800	61400	459	18700	5000	46170	100	1	9172502	5540	47.71	0.79	12	0.25	1266.00	76125.00	88000	20240307	-31.36	55818	20231122	8.21	88000	-31.36	20240307	59900	0.83	20240614	88000	-31.36	20240307	57200	5.59	20231205	0.52	N	170900	5000	458 억	1940677	N	N	21	N	N
4	20241129	141010	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	60700	-1700	5	-2.72	923962500	15132	80.12	62700	62700	60500	81100	43700	62400	61060.17	21.16	-5086	64266	63332	61866	60932	59466	63800	61400	459	18700	5000	46170	100	1	9172502	5568	47.95	0.80	12	0.16	1266.00	76125.00	88000	20240307	-31.02	55818	20231122	8.75	88000	-31.02	20240307	59900	1.34	20240614	88000	-31.02	20240307	57200	6.12	20231205	0.52	N	170900	5000	458 억	1940677	N	N	21	N	N
5	20241129	131005	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	61000	-1400	5	-2.24	782212700	12803	67.79	62700	62700	60500	81100	43700	62400	61096.05	21.16	-4027	64266	63332	61866	60932	59466	63800	61400	459	18700	5000	46170	100	1	9172502	5595	48.18	0.80	12	0.14	1266.00	76125.00	88000	20240307	-30.68	55818	20231122	9.28	88000	-30.68	20240307	59900	1.84	20240614	88000	-30.68	20240307	57200	6.64	20231205	0.52	N	170900	5000	458 억	1940677	N	N	21	N	N
6	20241129	121007	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	60900	-1500	5	-2.40	711360200	11643	61.65	62700	62700	60500	81100	43700	62400	61097.67	21.16	-3474	64266	63332	61866	60932	59466	63800	61400	459	18700	5000	46170	100	1	9172502	5586	48.10	0.80	12	0.13	1266.00	76125.00	88000	20240307	-30.80	55818	20231122	9.10	88000	-30.80	20240307	59900	1.67	20240614	88000	-30.80	20240307	57200	6.47	20231205	0.52	N	170900	5000	458 억	1940677	N	N	21	N	N
7	20241129	111009	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	60800	-1600	5	-2.56	654832500	10714	56.73	62700	62700	60500	81100	43700	62400	61119.33	21.16	-2797	64266	63332	61866	60932	59466	63800	61400	459	18700	5000	46170	100	1	9172502	5577	48.03	0.80	12	0.12	1266.00	76125.00	88000	20240307	-30.91	55818	20231122	8.93	88000	-30.91	20240307	59900	1.50	20240614	88000	-30.91	20240307	57200	6.29	20231205	0.52	N	170900	5000	458 억	1940677	N	N	21	N	N
8	20241129	101003	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	60800	-1600	5	-2.56	503438600	8223	43.54	62700	62700	60500	81100	43700	62400	61223.23	21.16	-2400	64266	63332	61866	60932	59466	63800	61400	459	18700	5000	46170	100	1	9172502	5577	48.03	0.80	12	0.09	1266.00	76125.00	88000	20240307	-30.91	55818	20231122	8.93	88000	-30.91	20240307	59900	1.50	20240614	88000	-30.91	20240307	57200	6.29	20231205	0.52	N	170900	5000	458 억	1940677	N	N	21	N	N
9	20241129	091006	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	61700	-700	5	-1.12	50601500	815	4.32	62700	62700	61600	81100	43700	62400	62087.73	21.16	-310	64266	63332	61866	60932	59466	63800	61400	459	18700	5000	46170	100	1	9172502	5659	48.74	0.81	12	0.01	1266.00	76125.00	88000	20240307	-29.89	55818	20231122	10.54	88000	-29.89	20240307	59900	3.01	20240614	88000	-29.89	20240307	57200	7.87	20231205	0.52	N	170900	5000	458 억	1940677	N	N	21	N	N
10	20241128	160953	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	62400	1800	2	2.97	1149797900	18570	74.35	60500	62800	60400	78700	42500	60600	61916.88	21.10	5618	61666	61132	60566	60032	59466	60850	59750	458	18100	5000	44840	100	1	9168512	5721	49.29	0.82	12	0.20	1266.00	76125.00	88000	20240307	-29.09	55818	20231121	11.79	88000	-29.09	20240307	59900	4.17	20240614	88000	-29.09	20240307	57200	9.09	20231205	0.51	N	170900	5000	458 억	1934993	N	N	21	N	N
11	20241128	151012	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	62300	1700	2	2.81	1078854500	17430	69.78	60500	62800	60400	78700	42500	60600	61896.41	21.10	5404	61666	61132	60566	60032	59466	60850	59750	458	18100	5000	44840	100	1	9168512	5712	49.21	0.82	12	0.19	1266.00	76125.00	88000	20240307	-29.20	55818	20231121	11.61	88000	-29.20	20240307	59900	4.01	20240614	88000	-29.20	20240307	57200	8.92	20231205	0.51	N	170900	5000	458 억	1934993	N	N	12	N	N
12	20241128	141008	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	62500	1900	2	3.14	940358000	15206	60.88	60500	62800	60400	78700	42500	60600	61841.25	21.10	5059	61666	61132	60566	60032	59466	60850	59750	458	18100	5000	44840	100	1	9168512	5730	49.37	0.82	12	0.17	1266.00	76125.00	88000	20240307	-28.98	55818	20231121	11.97	88000	-28.98	20240307	59900	4.34	20240614	88000	-28.98	20240307	57200	9.27	20231205	0.51	N	170900	5000	458 억	1934993	N	N	12	N	N
13	20241128	131006	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	61900	1300	2	2.15	586905900	9541	38.20	60500	62300	60400	78700	42500	60600	61514.09	21.10	3181	61666	61132	60566	60032	59466	60850	59750	458	18100	5000	44840	100	1	9168512	5675	48.89	0.81	12	0.10	1266.00	76125.00	88000	20240307	-29.66	55818	20231121	10.90	88000	-29.66	20240307	59900	3.34	20240614	88000	-29.66	20240307	57200	8.22	20231205	0.51	N	170900	5000	458 억	1934993	N	N	12	N	N
14	20241128	121011	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	61800	1200	2	1.98	517318900	8415	33.69	60500	62300	60400	78700	42500	60600	61475.81	21.10	2550	61666	61132	60566	60032	59466	60850	59750	458	18100	5000	44840	100	1	9168512	5666	48.82	0.81	12	0.09	1266.00	76125.00	88000	20240307	-29.77	55818	20231121	10.72	88000	-29.77	20240307	59900	3.17	20240614	88000	-29.77	20240307	57200	8.04	20231205	0.51	N	170900	5000	458 억	1934993	N	N	12	N	N
15	20241128	111013	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	61800	1200	2	1.98	469198900	7635	30.57	60500	62300	60400	78700	42500	60600	61453.69	21.10	2287	61666	61132	60566	60032	59466	60850	59750	458	18100	5000	44840	100	1	9168512	5666	48.82	0.81	12	0.08	1266.00	76125.00	88000	20240307	-29.77	55818	20231121	10.72	88000	-29.77	20240307	59900	3.17	20240614	88000	-29.77	20240307	57200	8.04	20231205	0.51	N	170900	5000	458 억	1934993	N	N	12	N	N
16	20241128	101009	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	61600	1000	2	1.65	276440000	4522	18.10	60500	61700	60400	78700	42500	60600	61132.24	21.10	1850	61666	61132	60566	60032	59466	60850	59750	458	18100	5000	44840	100	1	9168512	5648	48.66	0.81	12	0.05	1266.00	76125.00	88000	20240307	-30.00	55818	20231121	10.36	88000	-30.00	20240307	59900	2.84	20240614	88000	-30.00	20240307	57200	7.69	20231205	0.51	N	170900	5000	458 억	1934993	N	N	12	N	N
17	20241128	091006	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	61000	400	2	0.66	43175600	710	2.84	60500	61100	60400	78700	42500	60600	60810.70	21.10	624	61666	61132	60566	60032	59466	60850	59750	458	18100	5000	44840	100	1	9168512	5593	48.18	0.80	12	0.01	1266.00	76125.00	88000	20240307	-30.68	55818	20231121	9.28	88000	-30.68	20240307	59900	1.84	20240614	88000	-30.68	20240307	57200	6.64	20231205	0.51	N	170900	5000	458 억	1934993	N	N	12	N	N
18	20241127	160944	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	60600	0	3	0.00	1509770200	24959	115.72	61000	61100	60000	78700	42500	60600	60489.96	21.07	2102	62600	61600	60800	59800	59000	61200	59400	458	18100	5000	44840	100	1	9168512	5556	47.87	0.80	12	0.27	1266.00	76125.00	88000	20240307	-31.14	53758	20231120	12.73	88000	-31.14	20240307	59900	1.17	20240614	88000	-31.14	20240307	57200	5.94	20231205	0.48	N	170900	5000	458 억	1931363	N	N	12	N	N
19	20241127	151002	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	60500	-100	5	-0.17	1458693300	24115	111.81	61000	61100	60000	78700	42500	60600	60489.04	21.07	2164	62600	61600	60800	59800	59000	61200	59400	458	18100	5000	44840	100	1	9168512	5547	47.79	0.79	12	0.26	1266.00	76125.00	88000	20240307	-31.25	53758	20231120	12.54	88000	-31.25	20240307	59900	1.00	20240614	88000	-31.25	20240307	57200	5.77	20231205	0.48	N	170900	5000	458 억	1931363	N	N	65	N	N
20	20241127	140959	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	60200	-400	5	-0.66	1177632700	19455	90.20	61000	61100	60000	78700	42500	60600	60531.11	21.07	443	62600	61600	60800	59800	59000	61200	59400	458	18100	5000	44840	100	1	9168512	5519	47.55	0.79	12	0.21	1266.00	76125.00	88000	20240307	-31.59	53758	20231120	11.98	88000	-31.59	20240307	59900	0.50	20240614	88000	-31.59	20240307	57200	5.24	20231205	0.48	N	170900	5000	458 억	1931363	N	N	65	N	N
21	20241127	130954	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	60700	100	2	0.17	904603500	14932	69.23	61000	61100	60000	78700	42500	60600	60581.54	21.07	-497	62600	61600	60800	59800	59000	61200	59400	458	18100	5000	44840	100	1	9168512	5565	47.95	0.80	12	0.16	1266.00	76125.00	88000	20240307	-31.02	53758	20231120	12.91	88000	-31.02	20240307	59900	1.34	20240614	88000	-31.02	20240307	57200	6.12	20231205	0.48	N	170900	5000	458 억	1931363	N	N	65	N	N
22	20241127	121004	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	60700	100	2	0.17	702717400	11604	53.80	61000	61100	60000	78700	42500	60600	60558.20	21.07	-1118	62600	61600	60800	59800	59000	61200	59400	458	18100	5000	44840	100	1	9168512	5565	47.95	0.80	12	0.13	1266.00	76125.00	88000	20240307	-31.02	53758	20231120	12.91	88000	-31.02	20240307	59900	1.34	20240614	88000	-31.02	20240307	57200	6.12	20231205	0.48	N	170900	5000	458 억	1931363	N	N	65	N	N
23	20241127	111000	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	60700	100	2	0.17	534272600	8827	40.93	61000	61100	60000	78700	42500	60600	60527.09	21.07	-2005	62600	61600	60800	59800	59000	61200	59400	458	18100	5000	44840	100	1	9168512	5565	47.95	0.80	12	0.10	1266.00	76125.00	88000	20240307	-31.02	53758	20231120	12.91	88000	-31.02	20240307	59900	1.34	20240614	88000	-31.02	20240307	57200	6.12	20231205	0.48	N	170900	5000	458 억	1931363	N	N	65	N	N
24	20241127	101001	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	60600	0	3	0.00	403488700	6669	30.92	61000	61100	60000	78700	42500	60600	60502.13	21.07	-1785	62600	61600	60800	59800	59000	61200	59400	458	18100	5000	44840	100	1	9168512	5556	47.87	0.80	12	0.07	1266.00	76125.00	88000	20240307	-31.14	53758	20231120	12.73	88000	-31.14	20240307	59900	1.17	20240614	88000	-31.14	20240307	57200	5.94	20231205	0.48	N	170900	5000	458 억	1931363	N	N	65	N	N
25	20241127	090959	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	60600	0	3	0.00	53441100	878	4.07	61000	61100	60600	78700	42500	60600	60866.86	21.07	2	62600	61600	60800	59800	59000	61200	59400	458	18100	5000	44840	100	1	9168512	5556	47.87	0.80	12	0.01	1266.00	76125.00	88000	20240307	-31.14	53758	20231120	12.73	88000	-31.14	20240307	59900	1.17	20240614	88000	-31.14	20240307	57200	5.94	20231205	0.48	N	170900	5000	458 억	1931363	N	N	65	N	N
26	20241126	160945	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	60600	-1100	5	-1.78	1305763500	21520	66.70	61700	61800	60000	80200	43200	61700	60676.91	21.04	1000	65166	63432	62366	60632	59566	62900	60100	458	18500	5000	45650	100	1	9168512	5556	47.87	0.80	12	0.23	1266.00	76125.00	88000	20240307	-31.14	53758	20231120	12.73	88000	-31.14	20240307	59900	1.17	20240614	88000	-31.14	20240307	57200	5.94	20231205	0.50	N	170900	5000	458 억	1929382	N	N	65	N	N
27	20241126	150954	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	60900	-800	5	-1.30	1245424100	20525	63.62	61700	61800	60000	80200	43200	61700	60678.40	21.04	719	65166	63432	62366	60632	59566	62900	60100	458	18500	5000	45650	100	1	9168512	5584	48.10	0.80	12	0.22	1266.00	76125.00	88000	20240307	-30.80	53758	20231120	13.29	88000	-30.80	20240307	59900	1.67	20240614	88000	-30.80	20240307	57200	6.47	20231205	0.50	N	170900	5000	458 억	1929382	N	N	63	N	N
28	20241126	140954	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	60400	-1300	5	-2.11	878764400	14453	44.80	61700	61800	60300	80200	43200	61700	60801.52	21.04	-999	65166	63432	62366	60632	59566	62900	60100	458	18500	5000	45650	100	1	9168512	5538	47.71	0.79	12	0.16	1266.00	76125.00	88000	20240307	-31.36	53758	20231120	12.36	88000	-31.36	20240307	59900	0.83	20240614	88000	-31.36	20240307	57200	5.59	20231205	0.50	N	170900	5000	458 억	1929382	N	N	63	N	N
29	20241126	130952	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	60800	-900	5	-1.46	621804700	10209	31.64	61700	61800	60400	80200	43200	61700	60907.50	21.04	-1608	65166	63432	62366	60632	59566	62900	60100	458	18500	5000	45650	100	1	9168512	5574	48.03	0.80	12	0.11	1266.00	76125.00	88000	20240307	-30.91	53758	20231120	13.10	88000	-30.91	20240307	59900	1.50	20240614	88000	-30.91	20240307	57200	6.29	20231205	0.50	N	170900	5000	458 억	1929382	N	N	63	N	N
30	20241126	120957	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	61000	-700	5	-1.13	386151100	6328	19.61	61700	61800	60600	80200	43200	61700	61022.61	21.04	-2107	65166	63432	62366	60632	59566	62900	60100	458	18500	5000	45650	100	1	9168512	5593	48.18	0.80	12	0.07	1266.00	76125.00	88000	20240307	-30.68	53758	20231120	13.47	88000	-30.68	20240307	59900	1.84	20240614	88000	-30.68	20240307	57200	6.64	20231205	0.50	N	170900	5000	458 억	1929382	N	N	63	N	N
31	20241126	111001	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	61000	-700	5	-1.13	335636100	5499	17.04	61700	61800	60600	80200	43200	61700	61035.84	21.04	-2172	65166	63432	62366	60632	59566	62900	60100	458	18500	5000	45650	100	1	9168512	5593	48.18	0.80	12	0.06	1266.00	76125.00	88000	20240307	-30.68	53758	20231120	13.47	88000	-30.68	20240307	59900	1.84	20240614	88000	-30.68	20240307	57200	6.64	20231205	0.50	N	170900	5000	458 억	1929382	N	N	63	N	N
32	20241126	101006	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	61000	-700	5	-1.13	268581000	4398	13.63	61700	61800	60600	80200	43200	61700	61068.89	21.04	-2136	65166	63432	62366	60632	59566	62900	60100	458	18500	5000	45650	100	1	9168512	5593	48.18	0.80	12	0.05	1266.00	76125.00	88000	20240307	-30.68	53758	20231120	13.47	88000	-30.68	20240307	59900	1.84	20240614	88000	-30.68	20240307	57200	6.64	20231205	0.50	N	170900	5000	458 억	1929382	N	N	63	N	N
33	20241126	090957	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	61200	-500	5	-0.81	100329500	1636	5.07	61700	61800	60900	80200	43200	61700	61326.10	21.04	-1225	65166	63432	62366	60632	59566	62900	60100	458	18500	5000	45650	100	1	9168512	5611	48.34	0.80	12	0.02	1266.00	76125.00	88000	20240307	-30.45	53758	20231120	13.84	88000	-30.45	20240307	59900	2.17	20240614	88000	-30.45	20240307	57200	6.99	20231205	0.50	N	170900	5000	458 억	1929382	N	N	63	N	N
34	20241125	160932	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	61700	0	3	0.00	1993396300	32246	100.77	62100	64100	61300	80200	43200	61700	61818.53	20.95	9064	64966	63332	62166	60532	59366	62750	59950	458	18500	5000	45650	100	1	9168512	5657	48.74	0.81	12	0.35	1266.00	76125.00	88000	20240307	-29.89	53758	20231120	14.77	88000	-29.89	20240307	59900	3.01	20240614	88000	-29.89	20240307	57200	7.87	20231205	0.50	N	170900	5000	458 억	1920510	N	N	63	N	N
35	20241125	150952	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	61700	0	3	0.00	1886974700	30521	95.38	62100	64100	61300	80200	43200	61700	61825.45	20.95	8774	64966	63332	62166	60532	59366	62750	59950	458	18500	5000	45650	100	1	9168512	5657	48.74	0.81	12	0.33	1266.00	76125.00	88000	20240307	-29.89	53758	20231120	14.77	88000	-29.89	20240307	59900	3.01	20240614	88000	-29.89	20240307	57200	7.87	20231205	0.50	N	170900	5000	458 억	1920510	N	N	7	N	N
36	20241125	140949	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	61600	-100	5	-0.16	1575800000	25463	79.57	62100	64100	61500	80200	43200	61700	61885.87	20.95	6255	64966	63332	62166	60532	59366	62750	59950	458	18500	5000	45650	100	1	9168512	5648	48.66	0.81	12	0.28	1266.00	76125.00	88000	20240307	-30.00	53758	20231120	14.59	88000	-30.00	20240307	59900	2.84	20240614	88000	-30.00	20240307	57200	7.69	20231205	0.50	N	170900	5000	458 억	1920510	N	N	7	N	N
37	20241125	130942	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	61800	100	2	0.16	1240459800	20029	62.59	62100	64100	61600	80200	43200	61700	61933.19	20.95	4492	64966	63332	62166	60532	59366	62750	59950	458	18500	5000	45650	100	1	9168512	5666	48.82	0.81	12	0.22	1266.00	76125.00	88000	20240307	-29.77	53758	20231120	14.96	88000	-29.77	20240307	59900	3.17	20240614	88000	-29.77	20240307	57200	8.04	20231205	0.50	N	170900	5000	458 억	1920510	N	N	7	N	N
38	20241125	120953	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	61600	-100	5	-0.16	976992700	15765	49.26	62100	64100	61600	80200	43200	61700	61972.26	20.95	2107	64966	63332	62166	60532	59366	62750	59950	458	18500	5000	45650	100	1	9168512	5648	48.66	0.81	12	0.17	1266.00	76125.00	88000	20240307	-30.00	53758	20231120	14.59	88000	-30.00	20240307	59900	2.84	20240614	88000	-30.00	20240307	57200	7.69	20231205	0.50	N	170900	5000	458 억	1920510	N	N	7	N	N
39	20241125	110946	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	61800	100	2	0.16	757711700	12211	38.16	62100	64100	61600	80200	43200	61700	62051.57	20.95	892	64966	63332	62166	60532	59366	62750	59950	458	18500	5000	45650	100	1	9168512	5666	48.82	0.81	12	0.13	1266.00	76125.00	88000	20240307	-29.77	53758	20231120	14.96	88000	-29.77	20240307	59900	3.17	20240614	88000	-29.77	20240307	57200	8.04	20231205	0.50	N	170900	5000	458 억	1920510	N	N	7	N	N
40	20241125	100936	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	62000	300	2	0.49	463134400	7452	23.29	62100	64100	61600	80200	43200	61700	62149.01	20.95	-141	64966	63332	62166	60532	59366	62750	59950	458	18500	5000	45650	100	1	9168512	5684	48.97	0.81	12	0.08	1266.00	76125.00	88000	20240307	-29.55	53758	20231120	15.33	88000	-29.55	20240307	59900	3.51	20240614	88000	-29.55	20240307	57200	8.39	20231205	0.50	N	170900	5000	458 억	1920510	N	N	7	N	N
41	20241125	090936	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	62100	400	2	0.65	23292000	374	1.17	62100	62600	62000	80200	43200	61700	62278.07	20.95	-31	64966	63332	62166	60532	59366	62750	59950	458	18500	5000	45650	100	1	9168512	5694	49.05	0.82	12	0.00	1266.00	76125.00	88000	20240307	-29.43	53758	20231120	15.52	88000	-29.43	20240307	59900	3.67	20240614	88000	-29.43	20240307	57200	8.57	20231205	0.50	N	170900	5000	458 억	1920510	N	N	7	N	N
42	20241122	160844	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	61700	-1900	5	-2.99	1975701200	31916	192.40	63700	63800	61000	82600	44600	63600	61903.27	20.93	1672	65133	64366	63833	63066	62533	64100	62800	458	19000	5000	47060	100	1	9168512	5657	48.74	0.81	12	0.35	1266.00	76125.00	88000	20240307	-29.89	53758	20231120	14.77	88000	-29.89	20240307	59900	3.01	20240614	88000	-29.89	20240307	56900	8.44	20231122	0.52	N	170900	5000	458 억	1919063	N	N	7	N	N
43	20241122	150857	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	61700	-1900	5	-2.99	1868031600	30169	181.87	63700	63800	61000	82600	44600	63600	61918.91	20.93	1434	65133	64366	63833	63066	62533	64100	62800	458	19000	5000	47060	100	1	9168512	5657	48.74	0.81	12	0.33	1266.00	76125.00	88000	20240307	-29.89	53758	20231120	14.77	88000	-29.89	20240307	59900	3.01	20240614	88000	-29.89	20240307	56900	8.44	20231122	0.52	N	170900	5000	458 억	1919063	N	N	110	N	N
44	20241122	140858	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	61300	-2300	5	-3.62	1655384500	26702	160.97	63700	63800	61000	82600	44600	63600	61994.78	20.93	1051	65133	64366	63833	63066	62533	64100	62800	458	19000	5000	47060	100	1	9168512	5620	48.42	0.81	12	0.29	1266.00	76125.00	88000	20240307	-30.34	53758	20231120	14.03	88000	-30.34	20240307	59900	2.34	20240614	88000	-30.34	20240307	56900	7.73	20231122	0.52	N	170900	5000	458 억	1919063	N	N	110	N	N
45	20241122	130853	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	61600	-2000	5	-3.14	1434628600	23111	139.32	63700	63800	61000	82600	44600	63600	62075.57	20.93	1333	65133	64366	63833	63066	62533	64100	62800	458	19000	5000	47060	100	1	9168512	5648	48.66	0.81	12	0.25	1266.00	76125.00	88000	20240307	-30.00	53758	20231120	14.59	88000	-30.00	20240307	59900	2.84	20240614	88000	-30.00	20240307	56900	8.26	20231122	0.52	N	170900	5000	458 억	1919063	N	N	110	N	N
46	20241122	120859	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	62300	-1300	5	-2.04	809490500	12943	78.03	63700	63800	61500	82600	44600	63600	62542.73	20.93	-1067	65133	64366	63833	63066	62533	64100	62800	458	19000	5000	47060	100	1	9168512	5712	49.21	0.82	12	0.14	1266.00	76125.00	88000	20240307	-29.20	53758	20231120	15.89	88000	-29.20	20240307	59900	4.01	20240614	88000	-29.20	20240307	56900	9.49	20231122	0.52	N	170900	5000	458 억	1919063	N	N	110	N	N
47	20241122	110850	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	62100	-1500	5	-2.36	585039900	9312	56.14	63700	63800	62000	82600	44600	63600	62826.45	20.93	-1021	65133	64366	63833	63066	62533	64100	62800	458	19000	5000	47060	100	1	9168512	5694	49.05	0.82	12	0.10	1266.00	76125.00	88000	20240307	-29.43	53758	20231120	15.52	88000	-29.43	20240307	59900	3.67	20240614	88000	-29.43	20240307	56900	9.14	20231122	0.52	N	170900	5000	458 억	1919063	N	N	110	N	N
48	20241122	100908	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	62600	-1000	5	-1.57	329439100	5206	31.38	63700	63800	62500	82600	44600	63600	63280.66	20.93	-1178	65133	64366	63833	63066	62533	64100	62800	458	19000	5000	47060	100	1	9168512	5739	49.45	0.82	12	0.06	1266.00	76125.00	88000	20240307	-28.86	53758	20231120	16.45	88000	-28.86	20240307	59900	4.51	20240614	88000	-28.86	20240307	56900	10.02	20231122	0.52	N	170900	5000	458 억	1919063	N	N	110	N	N
49	20241122	090859	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	63700	100	2	0.16	20873400	329	1.98	63700	63800	63100	82600	44600	63600	63444.98	20.93	-163	65133	64366	63833	63066	62533	64100	62800	458	19000	5000	47060	100	1	9168512	5840	50.32	0.84	12	0.00	1266.00	76125.00	88000	20240307	-27.61	53758	20231120	18.49	88000	-27.61	20240307	59900	6.34	20240614	88000	-27.61	20240307	56900	11.95	20231122	0.52	N	170900	5000	458 억	1919063	N	N	110	N	N
50	20241121	160850	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	63600	-900	5	-1.40	1055247300	16562	161.80	63700	64600	63300	83800	45200	64500	63715.06	20.94	-469	65900	65200	64300	63600	62700	65550	63950	458	19300	5000	47730	100	1	9168512	5831	50.24	0.84	12	0.18	1266.00	76125.00	88000	20240307	-27.73	53758	20231120	18.31	88000	-27.73	20240307	59900	6.18	20240614	88000	-27.73	20240307	56900	11.78	20231121	0.52	N	170900	5000	458 억	1919686	N	N	110	N	N
51	20241121	150909	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	63600	-900	5	-1.40	994938300	15614	152.54	63700	64600	63300	83800	45200	64500	63720.91	20.94	-448	65900	65200	64300	63600	62700	65550	63950	458	19300	5000	47730	100	1	9168512	5831	50.24	0.84	12	0.17	1266.00	76125.00	88000	20240307	-27.73	53758	20231120	18.31	88000	-27.73	20240307	59900	6.18	20240614	88000	-27.73	20240307	56900	11.78	20231121	0.52	N	170900	5000	458 억	1919686	N	N	45	N	N
52	20241121	140908	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	63600	-900	5	-1.40	755579800	11851	115.78	63700	64600	63300	83800	45200	64500	63756.63	20.94	-1006	65900	65200	64300	63600	62700	65550	63950	458	19300	5000	47730	100	1	9168512	5831	50.24	0.84	12	0.13	1266.00	76125.00	88000	20240307	-27.73	53758	20231120	18.31	88000	-27.73	20240307	59900	6.18	20240614	88000	-27.73	20240307	56900	11.78	20231121	0.52	N	170900	5000	458 억	1919686	N	N	45	N	N
53	20241121	130859	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	63900	-600	5	-0.93	519673500	8153	79.65	63700	64600	63300	83800	45200	64500	63740.16	20.94	-1234	65900	65200	64300	63600	62700	65550	63950	458	19300	5000	47730	100	1	9168512	5859	50.47	0.84	12	0.09	1266.00	76125.00	88000	20240307	-27.39	53758	20231120	18.87	88000	-27.39	20240307	59900	6.68	20240614	88000	-27.39	20240307	56900	12.30	20231121	0.52	N	170900	5000	458 억	1919686	N	N	45	N	N
54	20241121	120900	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	63900	-600	5	-0.93	420808900	6609	64.57	63700	64600	63300	83800	45200	64500	63672.10	20.94	-1577	65900	65200	64300	63600	62700	65550	63950	458	19300	5000	47730	100	1	9168512	5859	50.47	0.84	12	0.07	1266.00	76125.00	88000	20240307	-27.39	53758	20231120	18.87	88000	-27.39	20240307	59900	6.68	20240614	88000	-27.39	20240307	56900	12.30	20231121	0.52	N	170900	5000	458 억	1919686	N	N	45	N	N
55	20241121	110902	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	64000	-500	5	-0.78	371935800	5844	57.09	63700	64600	63300	83800	45200	64500	63644.05	20.94	-1780	65900	65200	64300	63600	62700	65550	63950	458	19300	5000	47730	100	1	9168512	5868	50.55	0.84	12	0.06	1266.00	76125.00	88000	20240307	-27.27	53758	20231120	19.05	88000	-27.27	20240307	59900	6.84	20240614	88000	-27.27	20240307	56900	12.48	20231121	0.52	N	170900	5000	458 억	1919686	N	N	45	N	N
56	20241121	100904	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	63700	-800	5	-1.24	310433500	4881	47.68	63700	64600	63300	83800	45200	64500	63600.39	20.94	-1885	65900	65200	64300	63600	62700	65550	63950	458	19300	5000	47730	100	1	9168512	5840	50.32	0.84	12	0.05	1266.00	76125.00	88000	20240307	-27.61	53758	20231120	18.49	88000	-27.61	20240307	59900	6.34	20240614	88000	-27.61	20240307	56900	11.95	20231121	0.52	N	170900	5000	458 억	1919686	N	N	45	N	N
57	20241121	090904	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	63900	-600	5	-0.93	19317300	302	2.95	63700	64600	63700	83800	45200	64500	63964.57	20.94	-194	65900	65200	64300	63600	62700	65550	63950	458	19300	5000	47730	100	1	9168512	5859	50.47	0.84	12	0.00	1266.00	76125.00	88000	20240307	-27.39	53758	20231120	18.87	88000	-27.39	20240307	59900	6.68	20240614	88000	-27.39	20240307	56900	12.30	20231121	0.52	N	170900	5000	458 억	1919686	N	N	45	N	N
58	20241120	160856	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	64500	1000	2	1.57	656150600	10221	38.14	63500	65000	63400	82500	44500	63500	64194.23	20.92	1668	67100	65300	64200	62400	61300	64750	61850	458	19000	5000	46990	100	1	9168512	5914	50.95	0.85	12	0.11	1266.00	76125.00	88000	20240307	-26.70	53758	20231120	19.98	88000	-26.70	20240307	59900	7.68	20240614	88000	-26.70	20240307	54800	17.70	20231120	0.50	N	170900	5000	458 억	1918062	N	N	45	N	N
59	20241120	150907	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	63800	300	2	0.47	560013700	8724	32.55	63500	65000	63400	82500	44500	63500	64192.31	20.92	1667	67100	65300	64200	62400	61300	64750	61850	458	19000	5000	46990	100	1	9168512	5850	50.39	0.84	12	0.10	1266.00	76125.00	88000	20240307	-27.50	53758	20231120	18.68	88000	-27.50	20240307	59900	6.51	20240614	88000	-27.50	20240307	54800	16.42	20231120	0.50	N	170900	5000	458 억	1918062	N	N	14	N	N
60	20241120	140910	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	64000	500	2	0.79	470836900	7329	27.35	63500	65000	63400	82500	44500	63500	64242.99	20.92	1296	67100	65300	64200	62400	61300	64750	61850	458	19000	5000	46990	100	1	9168512	5868	50.55	0.84	12	0.08	1266.00	76125.00	88000	20240307	-27.27	53758	20231120	19.05	88000	-27.27	20240307	59900	6.84	20240614	88000	-27.27	20240307	54800	16.79	20231120	0.50	N	170900	5000	458 억	1918062	N	N	14	N	N
61	20241120	130912	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	64900	1400	2	2.20	357917600	5577	20.81	63500	64900	63400	82500	44500	63500	64177.44	20.92	915	67100	65300	64200	62400	61300	64750	61850	458	19000	5000	46990	100	1	9168512	5950	51.26	0.85	12	0.06	1266.00	76125.00	88000	20240307	-26.25	53758	20231120	20.73	88000	-26.25	20240307	59900	8.35	20240614	88000	-26.25	20240307	54800	18.43	20231120	0.50	N	170900	5000	458 억	1918062	N	N	14	N	N
62	20241120	120910	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	64600	1100	2	1.73	291142100	4544	16.96	63500	64700	63400	82500	44500	63500	64071.76	20.92	415	67100	65300	64200	62400	61300	64750	61850	458	19000	5000	46990	100	1	9168512	5923	51.03	0.85	12	0.05	1266.00	76125.00	88000	20240307	-26.59	53758	20231120	20.17	88000	-26.59	20240307	59900	7.85	20240614	88000	-26.59	20240307	54800	17.88	20231120	0.50	N	170900	5000	458 억	1918062	N	N	14	N	N
63	20241120	110912	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	64100	600	2	0.94	231580900	3617	13.50	63500	64700	63400	82500	44500	63500	64025.68	20.92	-22	67100	65300	64200	62400	61300	64750	61850	458	19000	5000	46990	100	1	9168512	5877	50.63	0.84	12	0.04	1266.00	76125.00	88000	20240307	-27.16	53758	20231120	19.24	88000	-27.16	20240307	59900	7.01	20240614	88000	-27.16	20240307	54800	16.97	20231120	0.50	N	170900	5000	458 억	1918062	N	N	14	N	N
64	20241120	100910	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	64500	1000	2	1.57	148996900	2332	8.70	63500	64700	63400	82500	44500	63500	63892.32	20.92	-106	67100	65300	64200	62400	61300	64750	61850	458	19000	5000	46990	100	1	9168512	5914	50.95	0.85	12	0.03	1266.00	76125.00	88000	20240307	-26.70	53758	20231120	19.98	88000	-26.70	20240307	59900	7.68	20240614	88000	-26.70	20240307	54800	17.70	20231120	0.50	N	170900	5000	458 억	1918062	N	N	14	N	N
65	20241120	090908	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	63600	100	2	0.16	45351900	714	2.66	63500	63900	63400	82500	44500	63500	63518.07	20.92	-85	67100	65300	64200	62400	61300	64750	61850	458	19000	5000	46990	100	1	9168512	5831	50.24	0.84	12	0.01	1266.00	76125.00	88000	20240307	-27.73	53758	20231120	18.31	88000	-27.73	20240307	59900	6.18	20240614	88000	-27.73	20240307	54800	16.06	20231120	0.50	N	170900	5000	458 억	1918062	N	N	14	N	N
66	20241119	160820	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	63500	-2000	5	-3.05	1713324800	26752	96.19	65500	66000	63100	85100	45900	65500	64045.90	20.91	1631	68766	67132	66066	64432	63366	66600	63900	458	19600	5000	48470	100	1	9168512	5822	50.16	0.83	12	0.29	1266.00	76125.00	88000	20240307	-27.84	53758	20231120	18.12	88000	-27.84	20240307	59900	6.01	20240614	88000	-27.84	20240307	54800	15.88	20231120	0.51	N	170900	5000	458 억	1916903	N	N	14	N	N
67	20241119	150833	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	63800	-1700	5	-2.60	1511819200	23590	84.82	65500	66000	63100	85100	45900	65500	64087.29	20.91	1619	68766	67132	66066	64432	63366	66600	63900	458	19600	5000	48470	100	1	9168512	5850	50.39	0.84	12	0.26	1266.00	76125.00	88000	20240307	-27.50	53758	20231120	18.68	88000	-27.50	20240307	59900	6.51	20240614	88000	-27.50	20240307	54800	16.42	20231120	0.51	N	170900	5000	458 억	1916903	N	N	38	N	N
68	20241119	140833	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	63800	-1700	5	-2.60	1339893600	20894	75.13	65500	66000	63100	85100	45900	65500	64128.15	20.91	1718	68766	67132	66066	64432	63366	66600	63900	458	19600	5000	48470	100	1	9168512	5850	50.39	0.84	12	0.23	1266.00	76125.00	88000	20240307	-27.50	53758	20231120	18.68	88000	-27.50	20240307	59900	6.51	20240614	88000	-27.50	20240307	54800	16.42	20231120	0.51	N	170900	5000	458 억	1916903	N	N	38	N	N
69	20241119	130836	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	63400	-2100	5	-3.21	988465800	15346	55.18	65500	66000	63400	85100	45900	65500	64411.95	20.91	313	68766	67132	66066	64432	63366	66600	63900	458	19600	5000	48470	100	1	9168512	5813	50.08	0.83	12	0.17	1266.00	76125.00	88000	20240307	-27.95	53758	20231120	17.94	88000	-27.95	20240307	59900	5.84	20240614	88000	-27.95	20240307	54800	15.69	20231120	0.51	N	170900	5000	458 억	1916903	N	N	38	N	N
70	20241119	120827	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	63600	-1900	5	-2.90	774702300	11982	43.08	65500	66000	63600	85100	45900	65500	64655.51	20.91	-209	68766	67132	66066	64432	63366	66600	63900	458	19600	5000	48470	100	1	9168512	5831	50.24	0.84	12	0.13	1266.00	76125.00	88000	20240307	-27.73	53758	20231120	18.31	88000	-27.73	20240307	59900	6.18	20240614	88000	-27.73	20240307	54800	16.06	20231120	0.51	N	170900	5000	458 억	1916903	N	N	38	N	N
71	20241119	110836	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	64400	-1100	5	-1.68	479600900	7368	26.49	65500	66000	64300	85100	45900	65500	65092.41	20.91	-875	68766	67132	66066	64432	63366	66600	63900	458	19600	5000	48470	100	1	9168512	5905	50.87	0.85	12	0.08	1266.00	76125.00	88000	20240307	-26.82	53758	20231120	19.80	88000	-26.82	20240307	59900	7.51	20240614	88000	-26.82	20240307	54800	17.52	20231120	0.51	N	170900	5000	458 억	1916903	N	N	38	N	N
72	20241119	100858	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	65100	-400	5	-0.61	260294800	3983	14.32	65500	66000	64900	85100	45900	65500	65351.44	20.91	-45	68766	67132	66066	64432	63366	66600	63900	458	19600	5000	48470	100	1	9168512	5969	51.42	0.86	12	0.04	1266.00	76125.00	88000	20240307	-26.02	53758	20231120	21.10	88000	-26.02	20240307	59900	8.68	20240614	88000	-26.02	20240307	54800	18.80	20231120	0.51	N	170900	5000	458 억	1916903	N	N	38	N	N
73	20241119	090851	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	65400	-100	5	-0.15	7267000	111	0.40	65500	65600	65200	85100	45900	65500	65468.47	20.91	-33	68766	67132	66066	64432	63366	66600	63900	458	19600	5000	48470	100	1	9168512	5996	51.66	0.86	12	0.00	1266.00	76125.00	88000	20240307	-25.68	53758	20231120	21.66	88000	-25.68	20240307	59900	9.18	20240614	88000	-25.68	20240307	54800	19.34	20231120	0.51	N	170900	5000	458 억	1916903	N	N	38	N	N
74	20241118	160824	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	65500	-2800	5	-4.10	1828783900	27758	193.56	67200	67700	65000	88700	47900	68300	65883.62	20.95	-2427	70633	69466	67833	66666	65033	70050	67250	458	20400	5000	50540	100	1	9168512	6005	51.74	0.86	12	0.30	1266.00	76125.00	88000	20240307	-25.57	53758	20231120	21.84	88000	-25.57	20240307	59900	9.35	20240614	88000	-25.57	20240307	54800	19.53	20231120	0.52	N	170900	5000	458 억	1920805	N	N	38	N	N
75	20241118	150834	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	65100	-3200	5	-4.69	1716932900	26045	181.61	67200	67700	65000	88700	47900	68300	65921.69	20.95	-2028	70633	69466	67833	66666	65033	70050	67250	458	20400	5000	50540	100	1	9168512	5969	51.42	0.86	12	0.28	1266.00	76125.00	88000	20240307	-26.02	53758	20231120	21.10	88000	-26.02	20240307	59900	8.68	20240614	88000	-26.02	20240307	54800	18.80	20231120	0.52	N	170900	5000	458 억	1920805	N	N	4	N	N
76	20241118	140836	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	65500	-2800	5	-4.10	1407420700	21301	148.53	67200	67700	65100	88700	47900	68300	66072.88	20.95	-1764	70633	69466	67833	66666	65033	70050	67250	458	20400	5000	50540	100	1	9168512	6005	51.74	0.86	12	0.23	1266.00	76125.00	88000	20240307	-25.57	53758	20231120	21.84	88000	-25.57	20240307	59900	9.35	20240614	88000	-25.57	20240307	54800	19.53	20231120	0.52	N	170900	5000	458 억	1920805	N	N	4	N	N
77	20241118	130833	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	65200	-3100	5	-4.54	1114616100	16824	117.31	67200	67700	65200	88700	47900	68300	66251.43	20.95	-1899	70633	69466	67833	66666	65033	70050	67250	458	20400	5000	50540	100	1	9168512	5978	51.50	0.86	12	0.18	1266.00	76125.00	88000	20240307	-25.91	53758	20231120	21.28	88000	-25.91	20240307	59900	8.85	20240614	88000	-25.91	20240307	54800	18.98	20231120	0.52	N	170900	5000	458 억	1920805	N	N	4	N	N
78	20241118	120835	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	66300	-2000	5	-2.93	644133200	9677	67.48	67200	67700	66100	88700	47900	68300	66563.14	20.95	-1299	70633	69466	67833	66666	65033	70050	67250	458	20400	5000	50540	100	1	9168512	6079	52.37	0.87	12	0.11	1266.00	76125.00	88000	20240307	-24.66	53758	20231120	23.33	88000	-24.66	20240307	59900	10.68	20240614	88000	-24.66	20240307	54800	20.99	20231120	0.52	N	170900	5000	458 억	1920805	N	N	4	N	N
79	20241118	110836	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	66800	-1500	5	-2.20	493750400	7415	51.70	67200	67700	66100	88700	47900	68300	66587.82	20.95	-1161	70633	69466	67833	66666	65033	70050	67250	458	20400	5000	50540	100	1	9168512	6125	52.76	0.88	12	0.08	1266.00	76125.00	88000	20240307	-24.09	53758	20231120	24.26	88000	-24.09	20240307	59900	11.52	20240614	88000	-24.09	20240307	54800	21.90	20231120	0.52	N	170900	5000	458 억	1920805	N	N	4	N	N
80	20241118	100825	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	66700	-1600	5	-2.34	347151500	5220	36.40	67200	67700	66100	88700	47900	68300	66503.77	20.95	-1001	70633	69466	67833	66666	65033	70050	67250	458	20400	5000	50540	100	1	9168512	6115	52.69	0.88	12	0.06	1266.00	76125.00	88000	20240307	-24.20	53758	20231120	24.07	88000	-24.20	20240307	59900	11.35	20240614	88000	-24.20	20240307	54800	21.72	20231120	0.52	N	170900	5000	458 억	1920805	N	N	4	N	N
81	20241118	090825	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	66400	-1900	5	-2.78	88531800	1325	9.24	67200	67700	66400	88700	47900	68300	66815.33	20.95	-556	70633	69466	67833	66666	65033	70050	67250	458	20400	5000	50540	100	1	9168512	6088	52.45	0.87	12	0.01	1266.00	76125.00	88000	20240307	-24.55	53758	20231120	23.52	88000	-24.55	20240307	59900	10.85	20240614	88000	-24.55	20240307	54800	21.17	20231120	0.52	N	170900	5000	458 억	1920805	N	N	4	N	N
82	20241115	160854	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	68300	1800	2	2.71	963329300	14307	71.58	66200	69000	66200	86400	46600	66500	67332.59	20.96	-770	70766	68632	67366	65232	63966	68000	64600	458	19900	5000	49210	100	1	9168512	6262	53.95	0.90	12	0.16	1266.00	76125.00	88000	20240307	-22.39	53758	20231120	27.05	88000	-22.39	20240307	59900	14.02	20240614	88000	-22.39	20240307	54800	24.64	20231120	0.51	N	170900	5000	458 억	1921399	N	N	4	N	N
83	20241115	150919	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	67800	1300	2	1.95	923302500	13720	68.64	66200	69000	66200	86400	46600	66500	67296.10	20.96	-510	70766	68632	67366	65232	63966	68000	64600	458	19900	5000	49210	100	1	9168512	6216	53.55	0.89	12	0.15	1266.00	76125.00	88000	20240307	-22.95	53758	20231120	26.12	88000	-22.95	20240307	59900	13.19	20240614	88000	-22.95	20240307	54800	23.72	20231120	0.51	N	170900	5000	458 억	1921399	N	N	12	N	N
84	20241115	140909	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	68100	1600	2	2.41	842174600	12526	62.67	66200	69000	66200	86400	46600	66500	67234.12	20.96	-449	70766	68632	67366	65232	63966	68000	64600	458	19900	5000	49210	100	1	9168512	6244	53.79	0.89	12	0.14	1266.00	76125.00	88000	20240307	-22.61	53758	20231120	26.68	88000	-22.61	20240307	59900	13.69	20240614	88000	-22.61	20240307	54800	24.27	20231120	0.51	N	170900	5000	458 억	1921399	N	N	12	N	N
85	20241115	130911	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	67400	900	2	1.35	735866400	10954	54.81	66200	69000	66200	86400	46600	66500	67177.87	20.96	-63	70766	68632	67366	65232	63966	68000	64600	458	19900	5000	49210	100	1	9168512	6180	53.24	0.89	12	0.12	1266.00	76125.00	88000	20240307	-23.41	53758	20231120	25.38	88000	-23.41	20240307	59900	12.52	20240614	88000	-23.41	20240307	54800	22.99	20231120	0.51	N	170900	5000	458 억	1921399	N	N	12	N	N
86	20241115	120913	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	66600	100	2	0.15	571346600	8494	42.50	66200	69000	66200	86400	46600	66500	67264.73	20.96	173	70766	68632	67366	65232	63966	68000	64600	458	19900	5000	49210	100	1	9168512	6106	52.61	0.87	12	0.09	1266.00	76125.00	88000	20240307	-24.32	53758	20231120	23.89	88000	-24.32	20240307	59900	11.19	20240614	88000	-24.32	20240307	54800	21.53	20231120	0.51	N	170900	5000	458 억	1921399	N	N	12	N	N
87	20241115	110850	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	67000	500	2	0.75	492299000	7314	36.59	66200	69000	66200	86400	46600	66500	67309.13	20.96	-9	70766	68632	67366	65232	63966	68000	64600	458	19900	5000	49210	100	1	9168512	6143	52.92	0.88	12	0.08	1266.00	76125.00	88000	20240307	-23.86	53758	20231120	24.63	88000	-23.86	20240307	59900	11.85	20240614	88000	-23.86	20240307	54800	22.26	20231120	0.51	N	170900	5000	458 억	1921399	N	N	12	N	N
88	20241115	100851	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	68000	1500	2	2.26	285177600	4227	21.15	66200	69000	66200	86400	46600	66500	67465.72	20.96	-309	70766	68632	67366	65232	63966	68000	64600	458	19900	5000	49210	100	1	9168512	6235	53.71	0.89	12	0.05	1266.00	76125.00	88000	20240307	-22.73	53758	20231120	26.49	88000	-22.73	20240307	59900	13.52	20240614	88000	-22.73	20240307	54800	24.09	20231120	0.51	N	170900	5000	458 억	1921399	N	N	12	N	N
89	20241115	090816	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	66500	0	3	0.00	16010800	241	1.21	66200	67000	66200	86400	46600	66500	66434.85	20.96	-68	70766	68632	67366	65232	63966	68000	64600	458	19900	5000	49210	100	1	9168512	6097	52.53	0.87	12	0.00	1266.00	76125.00	88000	20240307	-24.43	53758	20231120	23.70	88000	-24.43	20240307	59900	11.02	20240614	88000	-24.43	20240307	54800	21.35	20231120	0.51	N	170900	5000	458 억	1921399	N	N	12	N	N
90	20241114	160844	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	66500	-2500	5	-3.62	1239625600	18318	56.59	69400	69500	66100	89700	48300	69000	67672.54	20.97	-967	75400	72200	70600	67400	65800	71400	66600	458	20700	5000	51060	100	1	9167344	6096	52.53	0.87	12	0.20	1266.00	76125.00	88000	20240307	-24.43	53758	20231120	23.70	88000	-24.43	20240307	59900	11.02	20240614	88000	-24.43	20240307	54800	21.35	20231120	0.52	N	170900	5000	458 억	1921983	N	N	30	N	N
91	20241114	150850	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	67400	-1600	5	-2.32	772503900	11323	34.98	69400	69500	67300	89700	48300	69000	68224.31	20.97	-968	75400	72200	70600	67400	65800	71400	66600	458	20700	5000	51060	100	1	9167344	6179	53.24	0.89	12	0.12	1266.00	76125.00	88000	20240307	-23.41	53758	20231120	25.38	88000	-23.41	20240307	59900	12.52	20240614	88000	-23.41	20240307	54800	22.99	20231120	0.52	N	170900	5000	458 억	1921983	N	N	30	N	N
92	20241114	140843	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	67900	-1100	5	-1.59	626708800	9165	28.31	69400	69500	67400	89700	48300	69000	68380.67	20.97	-950	75400	72200	70600	67400	65800	71400	66600	458	20700	5000	51060	100	1	9167344	6225	53.63	0.89	12	0.10	1266.00	76125.00	88000	20240307	-22.84	53758	20231120	26.31	88000	-22.84	20240307	59900	13.36	20240614	88000	-22.84	20240307	54800	23.91	20231120	0.52	N	170900	5000	458 억	1921983	N	N	30	N	N
93	20241114	130844	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	67700	-1300	5	-1.88	573032100	8374	25.87	69400	69500	67400	89700	48300	69000	68429.91	20.97	-922	75400	72200	70600	67400	65800	71400	66600	458	20700	5000	51060	100	1	9167344	6206	53.48	0.89	12	0.09	1266.00	76125.00	88000	20240307	-23.07	53758	20231120	25.93	88000	-23.07	20240307	59900	13.02	20240614	88000	-23.07	20240307	54800	23.54	20231120	0.52	N	170900	5000	458 억	1921983	N	N	30	N	N
94	20241114	120843	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	67900	-1100	5	-1.59	465743600	6792	20.98	69400	69500	67400	89700	48300	69000	68572.38	20.97	-1046	75400	72200	70600	67400	65800	71400	66600	458	20700	5000	51060	100	1	9167344	6225	53.63	0.89	12	0.07	1266.00	76125.00	88000	20240307	-22.84	53758	20231120	26.31	88000	-22.84	20240307	59900	13.36	20240614	88000	-22.84	20240307	54800	23.91	20231120	0.52	N	170900	5000	458 억	1921983	N	N	30	N	N
95	20241114	110841	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	68900	-100	5	-0.14	229041600	3317	10.25	69400	69500	68400	89700	48300	69000	69050.83	20.97	-818	75400	72200	70600	67400	65800	71400	66600	458	20700	5000	51060	100	1	9167344	6316	54.42	0.91	12	0.04	1266.00	76125.00	88000	20240307	-21.70	53758	20231120	28.17	88000	-21.70	20240307	59900	15.03	20240614	88000	-21.70	20240307	54800	25.73	20231120	0.52	N	170900	5000	458 억	1921983	N	N	30	N	N
96	20241114	100901	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	68900	-100	5	-0.14	54805700	795	2.46	69400	69500	68400	89700	48300	69000	68937.99	20.97	-202	75400	72200	70600	67400	65800	71400	66600	458	20700	5000	51060	100	1	9167344	6316	54.42	0.91	12	0.01	1266.00	76125.00	88000	20240307	-21.70	53758	20231120	28.17	88000	-21.70	20240307	59900	15.03	20240614	88000	-21.70	20240307	54800	25.73	20231120	0.52	N	170900	5000	458 억	1921983	N	N	30	N	N
97	20241114	090837	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	69000	0	3	0.00	0	0	0.00	0	0	0	89700	48300	69000	0.00	20.97	0	75400	72200	70600	67400	65800	71400	66600	458	20700	5000	51060	100	1	9167344	6325	54.50	0.91	12	0.00	1266.00	76125.00	88000	20240307	-21.59	53758	20231120	28.35	88000	-21.59	20240307	59900	15.19	20240614	88000	-21.59	20240307	54800	25.91	20231120	0.52	N	170900	5000	458 억	1921983	N	N	30	N	N
98	20241112	160813	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	73800	-700	5	-0.94	1727660400	23724	197.37	74200	74200	72000	96800	52200	74500	72823.14	21.03	-3121	77100	75800	74700	73400	72300	75250	72850	458	22300	5000	55130	100	1	9167344	6765	58.29	0.97	12	0.26	1266.00	76125.00	88000	20240307	-16.14	53758	20231120	37.28	88000	-16.14	20240307	59900	23.21	20240614	88000	-16.14	20240307	54800	34.67	20231120	0.52	N	170900	5000	458 억	1927613	N	N	123	N	N
99	20241112	150820	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	73500	-1000	5	-1.34	1482536400	20397	169.69	74200	74200	72000	96800	52200	74500	72683.86	21.03	-2718	77100	75800	74700	73400	72300	75250	72850	458	22300	5000	55130	100	1	9167344	6738	58.06	0.97	12	0.22	1266.00	76125.00	88000	20240307	-16.48	53758	20231120	36.72	88000	-16.48	20240307	59900	22.70	20240614	88000	-16.48	20240307	54800	34.12	20231120	0.52	N	170900	5000	458 억	1927613	N	N	42	N	N
100	20241112	140825	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	72700	-1800	5	-2.42	1095889600	15087	125.52	74200	74200	72000	96800	52200	74500	72637.76	21.03	-2152	77100	75800	74700	73400	72300	75250	72850	458	22300	5000	55130	100	1	9167344	6665	57.42	0.96	12	0.16	1266.00	76125.00	88000	20240307	-17.39	53758	20231120	35.24	88000	-17.39	20240307	59900	21.37	20240614	88000	-17.39	20240307	54800	32.66	20231120	0.52	N	170900	5000	458 억	1927613	N	N	42	N	N
101	20241112	130823	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	73000	-1500	5	-2.01	901465700	12416	103.29	74200	74200	72000	96800	52200	74500	72604.86	21.03	-1831	77100	75800	74700	73400	72300	75250	72850	458	22300	5000	55130	100	1	9167344	6692	57.66	0.96	12	0.14	1266.00	76125.00	88000	20240307	-17.05	53758	20231120	35.79	88000	-17.05	20240307	59900	21.87	20240614	88000	-17.05	20240307	54800	33.21	20231120	0.52	N	170900	5000	458 억	1927613	N	N	42	N	N
102	20241112	120821	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	72700	-1800	5	-2.42	830492600	11440	95.17	74200	74200	72000	96800	52200	74500	72595.17	21.03	-1840	77100	75800	74700	73400	72300	75250	72850	458	22300	5000	55130	100	1	9167344	6665	57.42	0.96	12	0.12	1266.00	76125.00	88000	20240307	-17.39	53758	20231120	35.24	88000	-17.39	20240307	59900	21.37	20240614	88000	-17.39	20240307	54800	32.66	20231120	0.52	N	170900	5000	458 억	1927613	N	N	42	N	N
103	20241112	110820	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	73200	-1300	5	-1.74	757373600	10434	86.81	74200	74200	72000	96800	52200	74500	72586.71	21.03	-1811	77100	75800	74700	73400	72300	75250	72850	458	22300	5000	55130	100	1	9167344	6710	57.82	0.96	12	0.11	1266.00	76125.00	88000	20240307	-16.82	53758	20231120	36.17	88000	-16.82	20240307	59900	22.20	20240614	88000	-16.82	20240307	54800	33.58	20231120	0.52	N	170900	5000	458 억	1927613	N	N	42	N	N
104	20241112	100818	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	72300	-2200	5	-2.95	477813000	6572	54.68	74200	74200	72100	96800	52200	74500	72703.81	21.03	-1202	77100	75800	74700	73400	72300	75250	72850	458	22300	5000	55130	100	1	9167344	6628	57.11	0.95	12	0.07	1266.00	76125.00	88000	20240307	-17.84	53758	20231120	34.49	88000	-17.84	20240307	59900	20.70	20240614	88000	-17.84	20240307	54800	31.93	20231120	0.52	N	170900	5000	458 억	1927613	N	N	42	N	N
105	20241112	090817	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	73400	-1100	5	-1.48	59978600	815	6.78	74200	74200	73300	96800	52200	74500	73591.14	21.03	-10	77100	75800	74700	73400	72300	75250	72850	458	22300	5000	55130	100	1	9167344	6729	57.98	0.96	12	0.01	1266.00	76125.00	88000	20240307	-16.59	53758	20231120	36.54	88000	-16.59	20240307	59900	22.54	20240614	88000	-16.59	20240307	54800	33.94	20231120	0.52	N	170900	5000	458 억	1927613	N	N	42	N	N
106	20241111	160812	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74500	-800	5	-1.06	886865900	11942	105.18	76000	76000	73600	97800	52800	75300	74264.42	21.04	-1483	76433	75866	75133	74566	73833	76150	74850	458	22500	5000	55720	100	1	9167344	6830	58.85	0.98	12	0.13	1266.00	76125.00	88000	20240307	-15.34	53758	20231120	38.58	88000	-15.34	20240307	59900	24.37	20240614	88000	-15.34	20240307	54800	35.95	20231120	0.54	N	170900	5000	458 억	1929165	N	N	42	N	N
107	20241111	150835	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74200	-1100	5	-1.46	773576000	10420	91.77	76000	76000	73600	97800	52800	75300	74239.54	21.04	-1438	76433	75866	75133	74566	73833	76150	74850	458	22500	5000	55720	100	1	9167344	6802	58.61	0.97	12	0.11	1266.00	76125.00	88000	20240307	-15.68	53758	20231120	38.03	88000	-15.68	20240307	59900	23.87	20240614	88000	-15.68	20240307	54800	35.40	20231120	0.54	N	170900	5000	458 억	1929165	N	N	32	N	N
108	20241111	140824	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74100	-1200	5	-1.59	674493800	9083	80.00	76000	76000	73600	97800	52800	75300	74258.92	21.04	-1331	76433	75866	75133	74566	73833	76150	74850	458	22500	5000	55720	100	1	9167344	6793	58.53	0.97	12	0.10	1266.00	76125.00	88000	20240307	-15.80	53758	20231120	37.84	88000	-15.80	20240307	59900	23.71	20240614	88000	-15.80	20240307	54800	35.22	20231120	0.54	N	170900	5000	458 억	1929165	N	N	32	N	N
109	20241111	130820	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	73700	-1600	5	-2.12	635490900	8556	75.36	76000	76000	73600	97800	52800	75300	74274.30	21.04	-1187	76433	75866	75133	74566	73833	76150	74850	458	22500	5000	55720	100	1	9167344	6756	58.21	0.97	12	0.09	1266.00	76125.00	88000	20240307	-16.25	53758	20231120	37.10	88000	-16.25	20240307	59900	23.04	20240614	88000	-16.25	20240307	54800	34.49	20231120	0.54	N	170900	5000	458 억	1929165	N	N	32	N	N
110	20241111	120819	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	73800	-1500	5	-1.99	542963300	7300	64.29	76000	76000	73800	97800	52800	75300	74378.53	21.04	-1097	76433	75866	75133	74566	73833	76150	74850	458	22500	5000	55720	100	1	9167344	6765	58.29	0.97	12	0.08	1266.00	76125.00	88000	20240307	-16.14	53758	20231120	37.28	88000	-16.14	20240307	59900	23.21	20240614	88000	-16.14	20240307	54800	34.67	20231120	0.54	N	170900	5000	458 억	1929165	N	N	32	N	N
111	20241111	110815	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	73900	-1400	5	-1.86	428794300	5756	50.70	76000	76000	73800	97800	52800	75300	74495.19	21.04	-847	76433	75866	75133	74566	73833	76150	74850	458	22500	5000	55720	100	1	9167344	6775	58.37	0.97	12	0.06	1266.00	76125.00	88000	20240307	-16.02	53758	20231120	37.47	88000	-16.02	20240307	59900	23.37	20240614	88000	-16.02	20240307	54800	34.85	20231120	0.54	N	170900	5000	458 억	1929165	N	N	32	N	N
112	20241111	100812	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74100	-1200	5	-1.59	316492500	4239	37.33	76000	76000	74000	97800	52800	75300	74662.07	21.04	-743	76433	75866	75133	74566	73833	76150	74850	458	22500	5000	55720	100	1	9167344	6793	58.53	0.97	12	0.05	1266.00	76125.00	88000	20240307	-15.80	53758	20231120	37.84	88000	-15.80	20240307	59900	23.71	20240614	88000	-15.80	20240307	54800	35.22	20231120	0.54	N	170900	5000	458 억	1929165	N	N	32	N	N
113	20241111	090808	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74800	-500	5	-0.66	64935000	859	7.57	76000	76000	74800	97800	52800	75300	75593.71	21.04	-163	76433	75866	75133	74566	73833	76150	74850	458	22500	5000	55720	100	1	9167344	6857	59.08	0.98	12	0.01	1266.00	76125.00	88000	20240307	-15.00	53758	20231120	39.14	88000	-15.00	20240307	59900	24.87	20240614	88000	-15.00	20240307	54800	36.50	20231120	0.54	N	170900	5000	458 억	1929165	N	N	32	N	N
114	20241108	160804	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75300	0	3	0.00	849005800	11341	62.07	74800	75700	74400	97800	52800	75300	74861.21	21.04	-13	77900	76600	75300	74000	72700	75950	73350	458	22500	5000	55720	100	1	9167344	6903	59.48	0.99	12	0.12	1266.00	76125.00	88000	20240307	-14.43	53758	20231120	40.07	88000	-14.43	20240307	59900	25.71	20240614	88000	-14.43	20240307	54800	37.41	20231120	0.55	N	170900	5000	458 억	1929234	N	N	32	N	N
115	20241108	150812	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74500	-800	5	-1.06	626509100	8371	45.81	74800	75700	74400	97800	52800	75300	74842.80	21.04	123	77900	76600	75300	74000	72700	75950	73350	458	22500	5000	55720	100	1	9167344	6830	58.85	0.98	12	0.09	1266.00	76125.00	88000	20240307	-15.34	53758	20231120	38.58	88000	-15.34	20240307	59900	24.37	20240614	88000	-15.34	20240307	54800	35.95	20231120	0.55	N	170900	5000	458 억	1929234	N	N	14	N	N
116	20241108	140810	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74400	-900	5	-1.20	544544100	7272	39.80	74800	75700	74400	97800	52800	75300	74882.30	21.04	226	77900	76600	75300	74000	72700	75950	73350	458	22500	5000	55720	100	1	9167344	6821	58.77	0.98	12	0.08	1266.00	76125.00	88000	20240307	-15.45	53758	20231120	38.40	88000	-15.45	20240307	59900	24.21	20240614	88000	-15.45	20240307	54800	35.77	20231120	0.55	N	170900	5000	458 억	1929234	N	N	14	N	N
117	20241108	130813	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74600	-700	5	-0.93	471301900	6289	34.42	74800	75700	74500	97800	52800	75300	74940.67	21.04	203	77900	76600	75300	74000	72700	75950	73350	458	22500	5000	55720	100	1	9167344	6839	58.93	0.98	12	0.07	1266.00	76125.00	88000	20240307	-15.23	53758	20231120	38.77	88000	-15.23	20240307	59900	24.54	20240614	88000	-15.23	20240307	54800	36.13	20231120	0.55	N	170900	5000	458 억	1929234	N	N	14	N	N
118	20241108	120812	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74600	-700	5	-0.93	410796000	5478	29.98	74800	75700	74500	97800	52800	75300	74990.14	21.04	460	77900	76600	75300	74000	72700	75950	73350	458	22500	5000	55720	100	1	9167344	6839	58.93	0.98	12	0.06	1266.00	76125.00	88000	20240307	-15.23	53758	20231120	38.77	88000	-15.23	20240307	59900	24.54	20240614	88000	-15.23	20240307	54800	36.13	20231120	0.55	N	170900	5000	458 억	1929234	N	N	14	N	N
119	20241108	110810	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75000	-300	5	-0.40	339114500	4520	24.74	74800	75700	74500	97800	52800	75300	75025.33	21.04	862	77900	76600	75300	74000	72700	75950	73350	458	22500	5000	55720	100	1	9167344	6876	59.24	0.99	12	0.05	1266.00	76125.00	88000	20240307	-14.77	53758	20231120	39.51	88000	-14.77	20240307	59900	25.21	20240614	88000	-14.77	20240307	54800	36.86	20231120	0.55	N	170900	5000	458 억	1929234	N	N	14	N	N
120	20241108	100821	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75000	-300	5	-0.40	274527900	3660	20.03	74800	75700	74500	97800	52800	75300	75007.62	21.04	903	77900	76600	75300	74000	72700	75950	73350	458	22500	5000	55720	100	1	9167344	6876	59.24	0.99	12	0.04	1266.00	76125.00	88000	20240307	-14.77	53758	20231120	39.51	88000	-14.77	20240307	59900	25.21	20240614	88000	-14.77	20240307	54800	36.86	20231120	0.55	N	170900	5000	458 억	1929234	N	N	14	N	N
121	20241108	090804	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75400	100	2	0.13	22405200	298	1.63	74800	75700	74800	97800	52800	75300	75185.23	21.04	79	77900	76600	75300	74000	72700	75950	73350	458	22500	5000	55720	100	1	9167344	6912	59.56	0.99	12	0.00	1266.00	76125.00	88000	20240307	-14.32	53758	20231120	40.26	88000	-14.32	20240307	59900	25.88	20240614	88000	-14.32	20240307	54800	37.59	20231120	0.55	N	170900	5000	458 억	1929234	N	N	14	N	N
122	20241107	160806	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75300	-1300	5	-1.70	1365578700	18186	119.50	76600	76600	74000	99500	53700	76600	75089.47	21.06	-565	78466	77532	76366	75432	74266	76950	74850	458	22900	5000	56680	100	1	9167344	6903	59.48	0.99	12	0.20	1266.00	76125.00	88000	20240307	-14.43	53267	20231031	41.36	88000	-14.43	20240307	59900	25.71	20240614	88000	-14.43	20240307	54800	37.41	20231120	0.55	N	170900	5000	458 억	1930233	N	N	14	N	N
123	20241107	150809	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75800	-800	5	-1.04	1223573000	16305	107.14	76600	76600	74000	99500	53700	76600	75042.81	21.06	-655	78466	77532	76366	75432	74266	76950	74850	458	22900	5000	56680	100	1	9167344	6949	59.87	1.00	12	0.18	1266.00	76125.00	88000	20240307	-13.86	53267	20231031	42.30	88000	-13.86	20240307	59900	26.54	20240614	88000	-13.86	20240307	54800	38.32	20231120	0.55	N	170900	5000	458 억	1930233	N	N	78	N	N
124	20241107	140811	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75400	-1200	5	-1.57	1076978900	14366	94.40	76600	76600	74000	99500	53700	76600	74967.21	21.06	-23	78466	77532	76366	75432	74266	76950	74850	458	22900	5000	56680	100	1	9167344	6912	59.56	0.99	12	0.16	1266.00	76125.00	88000	20240307	-14.32	53267	20231031	41.55	88000	-14.32	20240307	59900	25.88	20240614	88000	-14.32	20240307	54800	37.59	20231120	0.55	N	170900	5000	458 억	1930233	N	N	78	N	N
125	20241107	130812	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75700	-900	5	-1.17	954972000	12752	83.79	76600	76600	74000	99500	53700	76600	74888.02	21.06	118	78466	77532	76366	75432	74266	76950	74850	458	22900	5000	56680	100	1	9167344	6940	59.79	0.99	12	0.14	1266.00	76125.00	88000	20240307	-13.98	53267	20231031	42.11	88000	-13.98	20240307	59900	26.38	20240614	88000	-13.98	20240307	54800	38.14	20231120	0.55	N	170900	5000	458 억	1930233	N	N	78	N	N
126	20241107	120808	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75500	-1100	5	-1.44	835770700	11176	73.43	76600	76600	74000	99500	53700	76600	74782.63	21.06	-71	78466	77532	76366	75432	74266	76950	74850	458	22900	5000	56680	100	1	9167344	6921	59.64	0.99	12	0.12	1266.00	76125.00	88000	20240307	-14.20	53267	20231031	41.74	88000	-14.20	20240307	59900	26.04	20240614	88000	-14.20	20240307	54800	37.77	20231120	0.55	N	170900	5000	458 억	1930233	N	N	78	N	N
127	20241107	110806	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75300	-1300	5	-1.70	708382900	9483	62.31	76600	76600	74000	99500	53700	76600	74700.30	21.06	-281	78466	77532	76366	75432	74266	76950	74850	458	22900	5000	56680	100	1	9167344	6903	59.48	0.99	12	0.10	1266.00	76125.00	88000	20240307	-14.43	53267	20231031	41.36	88000	-14.43	20240307	59900	25.71	20240614	88000	-14.43	20240307	54800	37.41	20231120	0.55	N	170900	5000	458 억	1930233	N	N	78	N	N
128	20241107	100807	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74800	-1800	5	-2.35	578662800	7752	50.94	76600	76600	74000	99500	53700	76600	74646.90	21.06	-166	78466	77532	76366	75432	74266	76950	74850	458	22900	5000	56680	100	1	9167344	6857	59.08	0.98	12	0.08	1266.00	76125.00	88000	20240307	-15.00	53267	20231031	40.42	88000	-15.00	20240307	59900	24.87	20240614	88000	-15.00	20240307	54800	36.50	20231120	0.55	N	170900	5000	458 억	1930233	N	N	78	N	N
129	20241107	090807	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75500	-1100	5	-1.44	21828900	288	1.89	76600	76600	75500	99500	53700	76600	75794.79	21.06	-50	78466	77532	76366	75432	74266	76950	74850	458	22900	5000	56680	100	1	9167344	6921	59.64	0.99	12	0.00	1266.00	76125.00	88000	20240307	-14.20	53267	20231031	41.74	88000	-14.20	20240307	59900	26.04	20240614	88000	-14.20	20240307	54800	37.77	20231120	0.55	N	170900	5000	458 억	1930233	N	N	78	N	N
130	20241106	160812	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76600	-100	5	-0.13	1150800200	15163	89.27	77300	77300	75200	99700	53700	76700	75893.70	21.05	177	78366	77532	76566	75732	74766	77950	76150	458	23000	5000	56750	100	1	9167344	7022	60.51	1.01	12	0.17	1266.00	76125.00	88000	20240307	-12.95	52286	20231030	46.50	88000	-12.95	20240307	59900	27.88	20240614	88000	-12.95	20240307	54800	39.78	20231120	0.54	N	170900	5000	458 억	1930130	N	N	78	N	N
131	20241106	150837	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76200	-500	5	-0.65	1021945500	13477	79.34	77300	77300	75200	99700	53700	76700	75828.86	21.05	272	78366	77532	76566	75732	74766	77950	76150	458	23000	5000	56750	100	1	9167344	6986	60.19	1.00	12	0.15	1266.00	76125.00	88000	20240307	-13.41	52286	20231030	45.74	88000	-13.41	20240307	59900	27.21	20240614	88000	-13.41	20240307	54800	39.05	20231120	0.54	N	170900	5000	458 억	1930130	N	N	7	N	N
132	20241106	140829	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75300	-1400	5	-1.83	814540800	10738	63.22	77300	77300	75200	99700	53700	76700	75855.91	21.05	-412	78366	77532	76566	75732	74766	77950	76150	458	23000	5000	56750	100	1	9167344	6903	59.48	0.99	12	0.12	1266.00	76125.00	88000	20240307	-14.43	52286	20231030	44.02	88000	-14.43	20240307	59900	25.71	20240614	88000	-14.43	20240307	54800	37.41	20231120	0.54	N	170900	5000	458 억	1930130	N	N	7	N	N
133	20241106	130840	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75500	-1200	5	-1.56	656616000	8642	50.88	77300	77300	75200	99700	53700	76700	75979.63	21.05	-665	78366	77532	76566	75732	74766	77950	76150	458	23000	5000	56750	100	1	9167344	6921	59.64	0.99	12	0.09	1266.00	76125.00	88000	20240307	-14.20	52286	20231030	44.40	88000	-14.20	20240307	59900	26.04	20240614	88000	-14.20	20240307	54800	37.77	20231120	0.54	N	170900	5000	458 억	1930130	N	N	7	N	N
134	20241106	120812	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75500	-1200	5	-1.56	506954700	6662	39.22	77300	77300	75200	99700	53700	76700	76096.47	21.05	-921	78366	77532	76566	75732	74766	77950	76150	458	23000	5000	56750	100	1	9167344	6921	59.64	0.99	12	0.07	1266.00	76125.00	88000	20240307	-14.20	52286	20231030	44.40	88000	-14.20	20240307	59900	26.04	20240614	88000	-14.20	20240307	54800	37.77	20231120	0.54	N	170900	5000	458 억	1930130	N	N	7	N	N
135	20241106	110815	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76400	-300	5	-0.39	260737200	3409	20.07	77300	77300	76100	99700	53700	76700	76484.95	21.05	-834	78366	77532	76566	75732	74766	77950	76150	458	23000	5000	56750	100	1	9167344	7004	60.35	1.00	12	0.04	1266.00	76125.00	88000	20240307	-13.18	52286	20231030	46.12	88000	-13.18	20240307	59900	27.55	20240614	88000	-13.18	20240307	54800	39.42	20231120	0.54	N	170900	5000	458 억	1930130	N	N	7	N	N
136	20241106	100822	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76300	-400	5	-0.52	181088800	2366	13.93	77300	77300	76100	99700	53700	76700	76537.95	21.05	-619	78366	77532	76566	75732	74766	77950	76150	458	23000	5000	56750	100	1	9167344	6995	60.27	1.00	12	0.03	1266.00	76125.00	88000	20240307	-13.30	52286	20231030	45.93	88000	-13.30	20240307	59900	27.38	20240614	88000	-13.30	20240307	54800	39.23	20231120	0.54	N	170900	5000	458 억	1930130	N	N	7	N	N
137	20241106	090813	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76300	-400	5	-0.52	33264600	434	2.56	77300	77300	76300	99700	53700	76700	76646.54	21.05	-339	78366	77532	76566	75732	74766	77950	76150	458	23000	5000	56750	100	1	9167344	6995	60.27	1.00	12	0.00	1266.00	76125.00	88000	20240307	-13.30	52286	20231030	45.93	88000	-13.30	20240307	59900	27.38	20240614	88000	-13.30	20240307	54800	39.23	20231120	0.54	N	170900	5000	458 억	1930130	N	N	7	N	N
138	20241105	160751	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76700	100	2	0.13	1300185500	16951	62.15	76300	77400	75600	99500	53700	76600	76702.62	21.07	1397	78600	77600	75700	74700	72800	78100	75200	458	22900	5000	56680	100	1	9167344	7031	60.58	1.01	12	0.18	1266.00	76125.00	88000	20240307	-12.84	51992	20231027	47.52	88000	-12.84	20240307	59900	28.05	20240614	88000	-12.84	20240307	54800	39.96	20231120	0.54	N	170900	5000	458 억	1931769	N	N	7	N	N
139	20241105	150808	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76500	-100	5	-0.13	1205129400	15710	57.60	76300	77400	75600	99500	53700	76600	76711.00	21.07	1274	78600	77600	75700	74700	72800	78100	75200	458	22900	5000	56680	100	1	9167344	7013	60.43	1.00	12	0.17	1266.00	76125.00	88000	20240307	-13.07	51992	20231027	47.14	88000	-13.07	20240307	59900	27.71	20240614	88000	-13.07	20240307	54800	39.60	20231120	0.54	N	170900	5000	458 억	1931769	N	N	0	N	N
140	20241105	140803	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76700	100	2	0.13	1066220600	13896	50.95	76300	77400	75600	99500	53700	76600	76728.64	21.07	813	78600	77600	75700	74700	72800	78100	75200	458	22900	5000	56680	100	1	9167344	7031	60.58	1.01	12	0.15	1266.00	76125.00	88000	20240307	-12.84	51992	20231027	47.52	88000	-12.84	20240307	59900	28.05	20240614	88000	-12.84	20240307	54800	39.96	20231120	0.54	N	170900	5000	458 억	1931769	N	N	0	N	N
141	20241105	130808	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76900	300	2	0.39	974385400	12700	46.56	76300	77400	75600	99500	53700	76600	76723.30	21.07	678	78600	77600	75700	74700	72800	78100	75200	458	22900	5000	56680	100	1	9167344	7050	60.74	1.01	12	0.14	1266.00	76125.00	88000	20240307	-12.61	51992	20231027	47.91	88000	-12.61	20240307	59900	28.38	20240614	88000	-12.61	20240307	54800	40.33	20231120	0.54	N	170900	5000	458 억	1931769	N	N	0	N	N
142	20241105	120801	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76700	100	2	0.13	872306900	11368	41.68	76300	77400	75600	99500	53700	76600	76733.59	21.07	702	78600	77600	75700	74700	72800	78100	75200	458	22900	5000	56680	100	1	9167344	7031	60.58	1.01	12	0.12	1266.00	76125.00	88000	20240307	-12.84	51992	20231027	47.52	88000	-12.84	20240307	59900	28.05	20240614	88000	-12.84	20240307	54800	39.96	20231120	0.54	N	170900	5000	458 억	1931769	N	N	0	N	N
143	20241105	110750	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	77200	600	2	0.78	644139600	8407	30.82	76300	77400	75600	99500	53700	76600	76619.45	21.07	830	78600	77600	75700	74700	72800	78100	75200	458	22900	5000	56680	100	1	9167344	7077	60.98	1.01	12	0.09	1266.00	76125.00	88000	20240307	-12.27	51992	20231027	48.48	88000	-12.27	20240307	59900	28.88	20240614	88000	-12.27	20240307	54800	40.88	20231120	0.54	N	170900	5000	458 억	1931769	N	N	0	N	N
144	20241105	100759	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76700	100	2	0.13	326602400	4285	15.71	76300	76700	75600	99500	53700	76600	76219.57	21.07	42	78600	77600	75700	74700	72800	78100	75200	458	22900	5000	56680	100	1	9167344	7031	60.58	1.01	12	0.05	1266.00	76125.00	88000	20240307	-12.84	51992	20231027	47.52	88000	-12.84	20240307	59900	28.05	20240614	88000	-12.84	20240307	54800	39.96	20231120	0.54	N	170900	5000	458 억	1931769	N	N	0	N	N
145	20241105	090756	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76300	-300	5	-0.39	57318100	750	2.75	76300	76700	75600	99500	53700	76600	76423.19	21.07	-358	78600	77600	75700	74700	72800	78100	75200	458	22900	5000	56680	100	1	9167344	6995	60.27	1.00	12	0.01	1266.00	76125.00	88000	20240307	-13.30	51992	20231027	46.75	88000	-13.30	20240307	59900	27.38	20240614	88000	-13.30	20240307	54800	39.23	20231120	0.54	N	170900	5000	458 억	1931769	N	N	0	N	N
146	20241104	160752	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76600	1200	2	1.59	2055893700	27202	87.05	75400	76700	73800	98000	52800	75400	75578.69	21.07	1051	78666	77032	75566	73932	72466	76300	73200	458	22600	5000	55790	100	1	9167344	7022	60.51	1.01	12	0.30	1266.00	76125.00	88000	20240307	-12.95	51992	20231027	47.33	88000	-12.95	20240307	59900	27.88	20240614	88000	-12.95	20240307	54800	39.78	20231120	0.56	N	170900	5000	458 억	1931206	N	N	1	N	N
147	20241104	150805	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75500	100	2	0.13	1860872900	24645	78.87	75400	76700	73800	98000	52800	75400	75507.12	21.07	1373	78666	77032	75566	73932	72466	76300	73200	458	22600	5000	55790	100	1	9167344	6921	59.64	0.99	12	0.27	1266.00	76125.00	88000	20240307	-14.20	51992	20231027	45.21	88000	-14.20	20240307	59900	26.04	20240614	88000	-14.20	20240307	54800	37.77	20231120	0.56	N	170900	5000	458 억	1931206	N	N	1	N	N
148	20241104	140752	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76400	1000	2	1.33	1683780700	22309	71.39	75400	76700	73800	98000	52800	75400	75475.40	21.07	1357	78666	77032	75566	73932	72466	76300	73200	458	22600	5000	55790	100	1	9167344	7004	60.35	1.00	12	0.24	1266.00	76125.00	88000	20240307	-13.18	51992	20231027	46.95	88000	-13.18	20240307	59900	27.55	20240614	88000	-13.18	20240307	54800	39.42	20231120	0.56	N	170900	5000	458 억	1931206	N	N	1	N	N
149	20241104	130737	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76400	1000	2	1.33	1424504700	18915	60.53	75400	76400	73800	98000	52800	75400	75310.85	21.07	787	78666	77032	75566	73932	72466	76300	73200	458	22600	5000	55790	100	1	9167344	7004	60.35	1.00	12	0.21	1266.00	76125.00	88000	20240307	-13.18	51992	20231027	46.95	88000	-13.18	20240307	59900	27.55	20240614	88000	-13.18	20240307	54800	39.42	20231120	0.56	N	170900	5000	458 억	1931206	N	N	1	N	N
150	20241104	120742	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75600	200	2	0.27	1140587000	15178	48.57	75400	75800	73800	98000	52800	75400	75147.38	21.07	1312	78666	77032	75566	73932	72466	76300	73200	458	22600	5000	55790	100	1	9167344	6931	59.72	0.99	12	0.17	1266.00	76125.00	88000	20240307	-14.09	51992	20231027	45.41	88000	-14.09	20240307	59900	26.21	20240614	88000	-14.09	20240307	54800	37.96	20231120	0.56	N	170900	5000	458 억	1931206	N	N	1	N	N
151	20241104	110737	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75300	-100	5	-0.13	918332200	12232	39.14	75400	75600	73800	98000	52800	75400	75076.21	21.07	1108	78666	77032	75566	73932	72466	76300	73200	458	22600	5000	55790	100	1	9167344	6903	59.48	0.99	12	0.13	1266.00	76125.00	88000	20240307	-14.43	51992	20231027	44.83	88000	-14.43	20240307	59900	25.71	20240614	88000	-14.43	20240307	54800	37.41	20231120	0.56	N	170900	5000	458 억	1931206	N	N	1	N	N
152	20241104	100728	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75300	-100	5	-0.13	559215200	7465	23.89	75400	75600	73800	98000	52800	75400	74911.61	21.07	264	78666	77032	75566	73932	72466	76300	73200	458	22600	5000	55790	100	1	9167344	6903	59.48	0.99	12	0.08	1266.00	76125.00	88000	20240307	-14.43	51992	20231027	44.83	88000	-14.43	20240307	59900	25.71	20240614	88000	-14.43	20240307	54800	37.41	20231120	0.56	N	170900	5000	458 억	1931206	N	N	1	N	N
153	20241104	090738	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75200	-200	5	-0.27	81216400	1080	3.46	75400	75500	74800	98000	52800	75400	75200.37	21.07	85	78666	77032	75566	73932	72466	76300	73200	458	22600	5000	55790	100	1	9167344	6894	59.40	0.99	12	0.01	1266.00	76125.00	88000	20240307	-14.55	51992	20231027	44.64	88000	-14.55	20240307	59900	25.54	20240614	88000	-14.55	20240307	54800	37.23	20231120	0.56	N	170900	5000	458 억	1931206	N	N	1	N	N
154	20241101	160713	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75400	-1400	5	-1.82	2346472500	31164	66.89	76700	77200	74100	99800	53800	76800	75294.33	21.15	-7479	79066	77932	75666	74532	72266	78500	75100	458	23000	5000	56830	100	1	9167344	6912	59.56	0.99	12	0.34	1266.00	76125.00	88000	20240307	-14.32	51992	20231027	45.02	88000	-14.32	20240307	59900	25.88	20240614	88000	-14.32	20240307	54800	37.59	20231120	0.60	N	170900	5000	458 억	1939272	N	N	1	N	N
155	20241101	150729	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74800	-2000	5	-2.60	2139379300	28410	60.98	76700	77200	74100	99800	53800	76800	75303.74	21.15	-6046	79066	77932	75666	74532	72266	78500	75100	458	23000	5000	56830	100	1	9167344	6857	59.08	0.98	12	0.31	1266.00	76125.00	88000	20240307	-15.00	51992	20231027	43.87	88000	-15.00	20240307	59900	24.87	20240614	88000	-15.00	20240307	54800	36.50	20231120	0.60	N	170900	5000	458 억	1939272	N	N	787	N	N
156	20241101	140706	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75700	-1100	5	-1.43	1868459700	24807	53.24	76700	77200	74100	99800	53800	76800	75319.86	21.15	-5232	79066	77932	75666	74532	72266	78500	75100	458	23000	5000	56830	100	1	9167344	6940	59.79	0.99	12	0.27	1266.00	76125.00	88000	20240307	-13.98	51992	20231027	45.60	88000	-13.98	20240307	59900	26.38	20240614	88000	-13.98	20240307	54800	38.14	20231120	0.60	N	170900	5000	458 억	1939272	N	N	787	N	N
157	20241101	130836	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75400	-1400	5	-1.82	1729394200	22968	49.30	76700	77200	74100	99800	53800	76800	75295.81	21.15	-4734	79066	77932	75666	74532	72266	78500	75100	458	23000	5000	56830	100	1	9167344	6912	59.56	0.99	12	0.25	1266.00	76125.00	88000	20240307	-14.32	51992	20231027	45.02	88000	-14.32	20240307	59900	25.88	20240614	88000	-14.32	20240307	54800	37.59	20231120	0.60	N	170900	5000	458 억	1939272	N	N	787	N	N
158	20241101	120837	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75200	-1600	5	-2.08	1614672500	21444	46.03	76700	77200	74100	99800	53800	76800	75297.17	21.15	-4427	79066	77932	75666	74532	72266	78500	75100	458	23000	5000	56830	100	1	9167344	6894	59.40	0.99	12	0.23	1266.00	76125.00	88000	20240307	-14.55	51992	20231027	44.64	88000	-14.55	20240307	59900	25.54	20240614	88000	-14.55	20240307	54800	37.23	20231120	0.60	N	170900	5000	458 억	1939272	N	N	787	N	N
159	20241101	110833	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75100	-1700	5	-2.21	1447615800	19219	41.25	76700	77200	74100	99800	53800	76800	75322.12	21.15	-4343	79066	77932	75666	74532	72266	78500	75100	458	23000	5000	56830	100	1	9167344	6885	59.32	0.99	12	0.21	1266.00	76125.00	88000	20240307	-14.66	51992	20231027	44.45	88000	-14.66	20240307	59900	25.38	20240614	88000	-14.66	20240307	54800	37.04	20231120	0.60	N	170900	5000	458 억	1939272	N	N	787	N	N
160	20241101	100834	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74200	-2600	5	-3.39	586123400	7825	16.80	76700	76700	74100	99800	53800	76800	74903.95	21.15	-2857	79066	77932	75666	74532	72266	78500	75100	458	23000	5000	56830	100	1	9167344	6802	58.61	0.97	12	0.09	1266.00	76125.00	88000	20240307	-15.68	51992	20231027	42.71	88000	-15.68	20240307	59900	23.87	20240614	88000	-15.68	20240307	54800	35.40	20231120	0.60	N	170900	5000	458 억	1939272	N	N	787	N	N
161	20241101	090832	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75700	-1100	5	-1.43	155737900	2061	4.42	76700	76700	75200	99800	53800	76800	75564.24	21.15	-349	79066	77932	75666	74532	72266	78500	75100	458	23000	5000	56830	100	1	9167344	6940	59.79	0.99	12	0.02	1266.00	76125.00	88000	20240307	-13.98	51992	20231027	45.60	88000	-13.98	20240307	59900	26.38	20240614	88000	-13.98	20240307	54800	38.14	20231120	0.60	N	170900	5000	458 억	1939272	N	N	787	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History