KissMeData/234080/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 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	161111	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11460	-90	5	-0.78	383834720	33405	93.06	11560	11610	11380	15010	8090	11550	11490.37	3.22	2309	11743	11646	11593	11496	11443	11620	11470	396	3460	2500	8770	10	1	15834554	1815	6.45	1.09	12	0.21	1777.00	10492.00	13550	20240219	-15.42	10750	20240805	6.60	13550	-15.42	20240219	10750	6.60	20240805	13550	-15.42	20240219	10750	6.60	20240805	0.37	N	234080	2500	395 억	509763	N	N	1	N	N
3	20241129	151126	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11590	40	2	0.35	368003910	32030	89.23	11560	11610	11380	15010	8090	11550	11489.35	3.22	2270	11743	11646	11593	11496	11443	11620	11470	396	3460	2500	8770	10	1	15834554	1835	6.52	1.10	12	0.20	1777.00	10492.00	13550	20240219	-14.46	10750	20240805	7.81	13550	-14.46	20240219	10750	7.81	20240805	13550	-14.46	20240219	10750	7.81	20240805	0.37	N	234080	2500	395 억	509763	N	N	1	N	N
4	20241129	141128	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11600	50	2	0.43	327914370	28560	79.56	11560	11610	11380	15010	8090	11550	11481.60	3.22	3034	11743	11646	11593	11496	11443	11620	11470	396	3460	2500	8770	10	1	15834554	1837	6.53	1.11	12	0.18	1777.00	10492.00	13550	20240219	-14.39	10750	20240805	7.91	13550	-14.39	20240219	10750	7.91	20240805	13550	-14.39	20240219	10750	7.91	20240805	0.37	N	234080	2500	395 억	509763	N	N	1	N	N
5	20241129	131123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11580	30	2	0.26	294761260	25701	71.60	11560	11580	11380	15010	8090	11550	11468.86	3.22	4002	11743	11646	11593	11496	11443	11620	11470	396	3460	2500	8770	10	1	15834554	1834	6.52	1.10	12	0.16	1777.00	10492.00	13550	20240219	-14.54	10750	20240805	7.72	13550	-14.54	20240219	10750	7.72	20240805	13550	-14.54	20240219	10750	7.72	20240805	0.37	N	234080	2500	395 억	509763	N	N	1	N	N
6	20241129	121126	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11440	-110	5	-0.95	251911100	21987	61.25	11560	11580	11380	15010	8090	11550	11457.27	3.22	4638	11743	11646	11593	11496	11443	11620	11470	396	3460	2500	8770	10	1	15834554	1811	6.44	1.09	12	0.14	1777.00	10492.00	13550	20240219	-15.57	10750	20240805	6.42	13550	-15.57	20240219	10750	6.42	20240805	13550	-15.57	20240219	10750	6.42	20240805	0.37	N	234080	2500	395 억	509763	N	N	1	N	N
7	20241129	111128	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11460	-90	5	-0.78	208794060	18221	50.76	11560	11580	11380	15010	8090	11550	11458.98	3.22	3658	11743	11646	11593	11496	11443	11620	11470	396	3460	2500	8770	10	1	15834554	1815	6.45	1.09	12	0.12	1777.00	10492.00	13550	20240219	-15.42	10750	20240805	6.60	13550	-15.42	20240219	10750	6.60	20240805	13550	-15.42	20240219	10750	6.60	20240805	0.37	N	234080	2500	395 억	509763	N	N	1	N	N
8	20241129	101121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11450	-100	5	-0.87	183148260	15982	44.52	11560	11580	11380	15010	8090	11550	11459.66	3.22	3055	11743	11646	11593	11496	11443	11620	11470	396	3460	2500	8770	10	1	15834554	1813	6.44	1.09	12	0.10	1777.00	10492.00	13550	20240219	-15.50	10750	20240805	6.51	13550	-15.50	20240219	10750	6.51	20240805	13550	-15.50	20240219	10750	6.51	20240805	0.37	N	234080	2500	395 억	509763	N	N	1	N	N
9	20241129	091125	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11550	0	3	0.00	15635630	1358	3.78	11560	11560	11460	15010	8090	11550	11513.72	3.22	-293	11743	11646	11593	11496	11443	11620	11470	396	3460	2500	8770	10	1	15834554	1829	6.50	1.10	12	0.01	1777.00	10492.00	13550	20240219	-14.76	10750	20240805	7.44	13550	-14.76	20240219	10750	7.44	20240805	13550	-14.76	20240219	10750	7.44	20240805	0.37	N	234080	2500	395 억	509763	N	N	1	N	N
10	20241128	161110	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11550	-60	5	-0.52	415966930	35797	215.57	11650	11690	11540	15090	8130	11610	11621.36	3.21	565	11783	11696	11603	11516	11423	11740	11560	396	3480	2500	8820	10	1	15834554	1829	6.50	1.10	12	0.23	1777.00	10492.00	13550	20240219	-14.76	10750	20240805	7.44	13550	-14.76	20240219	10750	7.44	20240805	13550	-14.76	20240219	10750	7.44	20240805	0.37	N	234080	2500	395 억	507758	N	N	1	N	N
11	20241128	151131	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11650	40	2	0.34	369763110	31798	191.49	11650	11690	11540	15090	8130	11610	11628.50	3.21	2334	11783	11696	11603	11516	11423	11740	11560	396	3480	2500	8820	10	1	15834554	1845	6.56	1.11	12	0.20	1777.00	10492.00	13550	20240219	-14.02	10750	20240805	8.37	13550	-14.02	20240219	10750	8.37	20240805	13550	-14.02	20240219	10750	8.37	20240805	0.37	N	234080	2500	395 억	507758	N	N	0	N	N
12	20241128	141128	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11640	30	2	0.26	328789660	28278	170.29	11650	11690	11540	15090	8130	11610	11627.05	3.21	2431	11783	11696	11603	11516	11423	11740	11560	396	3480	2500	8820	10	1	15834554	1843	6.55	1.11	12	0.18	1777.00	10492.00	13550	20240219	-14.10	10750	20240805	8.28	13550	-14.10	20240219	10750	8.28	20240805	13550	-14.10	20240219	10750	8.28	20240805	0.37	N	234080	2500	395 억	507758	N	N	0	N	N
13	20241128	131127	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11690	80	2	0.69	247415240	21292	128.22	11650	11690	11540	15090	8130	11610	11620.10	3.21	2161	11783	11696	11603	11516	11423	11740	11560	396	3480	2500	8820	10	1	15834554	1851	6.58	1.11	12	0.13	1777.00	10492.00	13550	20240219	-13.73	10750	20240805	8.74	13550	-13.73	20240219	10750	8.74	20240805	13550	-13.73	20240219	10750	8.74	20240805	0.37	N	234080	2500	395 억	507758	N	N	0	N	N
14	20241128	121128	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11640	30	2	0.26	196191000	16893	101.73	11650	11680	11540	15090	8130	11610	11613.75	3.21	2717	11783	11696	11603	11516	11423	11740	11560	396	3480	2500	8820	10	1	15834554	1843	6.55	1.11	12	0.11	1777.00	10492.00	13550	20240219	-14.10	10750	20240805	8.28	13550	-14.10	20240219	10750	8.28	20240805	13550	-14.10	20240219	10750	8.28	20240805	0.37	N	234080	2500	395 억	507758	N	N	0	N	N
15	20241128	111132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11660	50	2	0.43	157307640	13553	81.62	11650	11680	11540	15090	8130	11610	11606.85	3.21	2939	11783	11696	11603	11516	11423	11740	11560	396	3480	2500	8820	10	1	15834554	1846	6.56	1.11	12	0.09	1777.00	10492.00	13550	20240219	-13.95	10750	20240805	8.47	13550	-13.95	20240219	10750	8.47	20240805	13550	-13.95	20240219	10750	8.47	20240805	0.37	N	234080	2500	395 억	507758	N	N	0	N	N
16	20241128	101129	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11620	10	2	0.09	70673780	6102	36.75	11650	11650	11540	15090	8130	11610	11582.07	3.21	357	11783	11696	11603	11516	11423	11740	11560	396	3480	2500	8820	10	1	15834554	1840	6.54	1.11	12	0.04	1777.00	10492.00	13550	20240219	-14.24	10750	20240805	8.09	13550	-14.24	20240219	10750	8.09	20240805	13550	-14.24	20240219	10750	8.09	20240805	0.37	N	234080	2500	395 억	507758	N	N	0	N	N
17	20241128	091124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11570	-40	5	-0.34	22249330	1924	11.59	11650	11650	11540	15090	8130	11610	11564.10	3.21	726	11783	11696	11603	11516	11423	11740	11560	396	3480	2500	8820	10	1	15834554	1832	6.51	1.10	12	0.01	1777.00	10492.00	13550	20240219	-14.61	10750	20240805	7.63	13550	-14.61	20240219	10750	7.63	20240805	13550	-14.61	20240219	10750	7.63	20240805	0.37	N	234080	2500	395 억	507758	N	N	0	N	N
18	20241127	161058	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11610	40	2	0.35	191366460	16488	50.23	11510	11690	11510	15040	8100	11570	11606.39	3.21	-746	11876	11722	11616	11462	11356	11670	11410	396	3470	2500	8790	10	1	15834554	1838	6.53	1.11	12	0.10	1777.00	10492.00	13550	20240219	-14.32	10750	20240805	8.00	13550	-14.32	20240219	10750	8.00	20240805	13550	-14.32	20240219	10750	8.00	20240805	0.37	N	234080	2500	395 억	509049	N	N	0	N	N
19	20241127	151121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11580	10	2	0.09	180170660	15523	47.29	11510	11690	11510	15040	8100	11570	11606.69	3.21	-623	11876	11722	11616	11462	11356	11670	11410	396	3470	2500	8790	10	1	15834554	1834	6.52	1.10	12	0.10	1777.00	10492.00	13550	20240219	-14.54	10750	20240805	7.72	13550	-14.54	20240219	10750	7.72	20240805	13550	-14.54	20240219	10750	7.72	20240805	0.37	N	234080	2500	395 억	509049	N	N	0	N	N
20	20241127	141116	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11590	20	2	0.17	153736480	13240	40.33	11510	11690	11510	15040	8100	11570	11611.52	3.21	-544	11876	11722	11616	11462	11356	11670	11410	396	3470	2500	8790	10	1	15834554	1835	6.52	1.10	12	0.08	1777.00	10492.00	13550	20240219	-14.46	10750	20240805	7.81	13550	-14.46	20240219	10750	7.81	20240805	13550	-14.46	20240219	10750	7.81	20240805	0.37	N	234080	2500	395 억	509049	N	N	0	N	N
21	20241127	131111	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11630	60	2	0.52	124040300	10682	32.54	11510	11690	11510	15040	8100	11570	11612.09	3.21	-458	11876	11722	11616	11462	11356	11670	11410	396	3470	2500	8790	10	1	15834554	1842	6.54	1.11	12	0.07	1777.00	10492.00	13550	20240219	-14.17	10750	20240805	8.19	13550	-14.17	20240219	10750	8.19	20240805	13550	-14.17	20240219	10750	8.19	20240805	0.37	N	234080	2500	395 억	509049	N	N	0	N	N
22	20241127	121123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11650	80	2	0.69	99506660	8574	26.12	11510	11690	11510	15040	8100	11570	11605.63	3.21	-415	11876	11722	11616	11462	11356	11670	11410	396	3470	2500	8790	10	1	15834554	1845	6.56	1.11	12	0.05	1777.00	10492.00	13550	20240219	-14.02	10750	20240805	8.37	13550	-14.02	20240219	10750	8.37	20240805	13550	-14.02	20240219	10750	8.37	20240805	0.37	N	234080	2500	395 억	509049	N	N	0	N	N
23	20241127	111117	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11620	50	2	0.43	68190990	5885	17.93	11510	11690	11510	15040	8100	11570	11587.25	3.21	-380	11876	11722	11616	11462	11356	11670	11410	396	3470	2500	8790	10	1	15834554	1840	6.54	1.11	12	0.04	1777.00	10492.00	13550	20240219	-14.24	10750	20240805	8.09	13550	-14.24	20240219	10750	8.09	20240805	13550	-14.24	20240219	10750	8.09	20240805	0.37	N	234080	2500	395 억	509049	N	N	0	N	N
24	20241127	101118	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11550	-20	5	-0.17	26976880	2336	7.12	11510	11690	11510	15040	8100	11570	11548.32	3.21	125	11876	11722	11616	11462	11356	11670	11410	396	3470	2500	8790	10	1	15834554	1829	6.50	1.10	12	0.01	1777.00	10492.00	13550	20240219	-14.76	10750	20240805	7.44	13550	-14.76	20240219	10750	7.44	20240805	13550	-14.76	20240219	10750	7.44	20240805	0.37	N	234080	2500	395 억	509049	N	N	0	N	N
25	20241127	091117	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11580	10	2	0.09	4404120	381	1.16	11510	11690	11510	15040	8100	11570	11559.37	3.21	-208	11876	11722	11616	11462	11356	11670	11410	396	3470	2500	8790	10	1	15834554	1834	6.52	1.10	12	0.00	1777.00	10492.00	13550	20240219	-14.54	10750	20240805	7.72	13550	-14.54	20240219	10750	7.72	20240805	13550	-14.54	20240219	10750	7.72	20240805	0.37	N	234080	2500	395 억	509049	N	N	0	N	N
26	20241126	161059	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11570	-90	5	-0.77	378692880	32756	167.66	11680	11770	11510	15150	8170	11660	11561.00	3.18	5457	11886	11772	11686	11572	11486	11730	11530	396	3490	2500	8860	10	1	15834554	1832	6.51	1.10	12	0.21	1777.00	10492.00	13550	20240219	-14.61	10750	20240805	7.63	13550	-14.61	20240219	10750	7.63	20240805	13550	-14.61	20240219	10750	7.63	20240805	0.38	N	234080	2500	395 억	504017	N	N	0	N	N
27	20241126	151111	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11550	-110	5	-0.94	359797930	31122	159.30	11680	11770	11510	15150	8170	11660	11560.89	3.18	5099	11886	11772	11686	11572	11486	11730	11530	396	3490	2500	8860	10	1	15834554	1829	6.50	1.10	12	0.20	1777.00	10492.00	13550	20240219	-14.76	10750	20240805	7.44	13550	-14.76	20240219	10750	7.44	20240805	13550	-14.76	20240219	10750	7.44	20240805	0.38	N	234080	2500	395 억	504017	N	N	0	N	N
28	20241126	141112	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11520	-140	5	-1.20	311462830	26932	137.85	11680	11770	11510	15150	8170	11660	11564.79	3.18	3126	11886	11772	11686	11572	11486	11730	11530	396	3490	2500	8860	10	1	15834554	1824	6.48	1.10	12	0.17	1777.00	10492.00	13550	20240219	-14.98	10750	20240805	7.16	13550	-14.98	20240219	10750	7.16	20240805	13550	-14.98	20240219	10750	7.16	20240805	0.38	N	234080	2500	395 억	504017	N	N	0	N	N
29	20241126	131107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11540	-120	5	-1.03	275567670	23817	121.91	11680	11770	11510	15150	8170	11660	11570.21	3.18	2413	11886	11772	11686	11572	11486	11730	11530	396	3490	2500	8860	10	1	15834554	1827	6.49	1.10	12	0.15	1777.00	10492.00	13550	20240219	-14.83	10750	20240805	7.35	13550	-14.83	20240219	10750	7.35	20240805	13550	-14.83	20240219	10750	7.35	20240805	0.38	N	234080	2500	395 억	504017	N	N	0	N	N
30	20241126	121114	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11550	-110	5	-0.94	227625990	19659	100.62	11680	11770	11530	15150	8170	11660	11578.72	3.18	1412	11886	11772	11686	11572	11486	11730	11530	396	3490	2500	8860	10	1	15834554	1829	6.50	1.10	12	0.12	1777.00	10492.00	13550	20240219	-14.76	10750	20240805	7.44	13550	-14.76	20240219	10750	7.44	20240805	13550	-14.76	20240219	10750	7.44	20240805	0.38	N	234080	2500	395 억	504017	N	N	0	N	N
31	20241126	111117	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11570	-90	5	-0.77	192797990	16645	85.20	11680	11770	11530	15150	8170	11660	11582.94	3.18	550	11886	11772	11686	11572	11486	11730	11530	396	3490	2500	8860	10	1	15834554	1832	6.51	1.10	12	0.11	1777.00	10492.00	13550	20240219	-14.61	10750	20240805	7.63	13550	-14.61	20240219	10750	7.63	20240805	13550	-14.61	20240219	10750	7.63	20240805	0.38	N	234080	2500	395 억	504017	N	N	0	N	N
32	20241126	101126	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11600	-60	5	-0.51	109657750	9449	48.36	11680	11770	11530	15150	8170	11660	11605.22	3.18	-937	11886	11772	11686	11572	11486	11730	11530	396	3490	2500	8860	10	1	15834554	1837	6.53	1.11	12	0.06	1777.00	10492.00	13550	20240219	-14.39	10750	20240805	7.91	13550	-14.39	20240219	10750	7.91	20240805	13550	-14.39	20240219	10750	7.91	20240805	0.38	N	234080	2500	395 억	504017	N	N	0	N	N
33	20241126	091115	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11650	-10	5	-0.09	13708820	1177	6.02	11680	11680	11590	15150	8170	11660	11647.26	3.18	-709	11886	11772	11686	11572	11486	11730	11530	396	3490	2500	8860	10	1	15834554	1845	6.56	1.11	12	0.01	1777.00	10492.00	13550	20240219	-14.02	10750	20240805	8.37	13550	-14.02	20240219	10750	8.37	20240805	13550	-14.02	20240219	10750	8.37	20240805	0.38	N	234080	2500	395 억	504017	N	N	0	N	N
34	20241125	161046	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11660	-10	5	-0.09	225959960	19372	60.05	11700	11800	11600	15170	8170	11670	11664.26	3.18	-567	11843	11756	11703	11616	11563	11730	11590	396	3500	2500	8860	10	1	15834554	1846	6.56	1.11	12	0.12	1777.00	10492.00	13550	20240219	-13.95	10750	20240805	8.47	13550	-13.95	20240219	10750	8.47	20240805	13550	-13.95	20240219	10750	8.47	20240805	0.40	N	234080	2500	395 억	504162	N	N	0	N	N
35	20241125	151108	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11630	-40	5	-0.34	211156970	18101	56.11	11700	11800	11600	15170	8170	11670	11665.49	3.18	-179	11843	11756	11703	11616	11563	11730	11590	396	3500	2500	8860	10	1	15834554	1842	6.54	1.11	12	0.11	1777.00	10492.00	13550	20240219	-14.17	10750	20240805	8.19	13550	-14.17	20240219	10750	8.19	20240805	13550	-14.17	20240219	10750	8.19	20240805	0.40	N	234080	2500	395 억	504162	N	N	0	N	N
36	20241125	141106	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11640	-30	5	-0.26	198025660	16973	52.61	11700	11800	11600	15170	8170	11670	11667.10	3.18	-164	11843	11756	11703	11616	11563	11730	11590	396	3500	2500	8860	10	1	15834554	1843	6.55	1.11	12	0.11	1777.00	10492.00	13550	20240219	-14.10	10750	20240805	8.28	13550	-14.10	20240219	10750	8.28	20240805	13550	-14.10	20240219	10750	8.28	20240805	0.40	N	234080	2500	395 억	504162	N	N	0	N	N
37	20241125	131057	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11670	0	3	0.00	184930800	15849	49.13	11700	11800	11600	15170	8170	11670	11668.29	3.18	-164	11843	11756	11703	11616	11563	11730	11590	396	3500	2500	8860	10	1	15834554	1848	6.57	1.11	12	0.10	1777.00	10492.00	13550	20240219	-13.87	10750	20240805	8.56	13550	-13.87	20240219	10750	8.56	20240805	13550	-13.87	20240219	10750	8.56	20240805	0.40	N	234080	2500	395 억	504162	N	N	0	N	N
38	20241125	121110	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11650	-20	5	-0.17	146250900	12523	38.82	11700	11800	11610	15170	8170	11670	11678.58	3.18	-16	11843	11756	11703	11616	11563	11730	11590	396	3500	2500	8860	10	1	15834554	1845	6.56	1.11	12	0.08	1777.00	10492.00	13550	20240219	-14.02	10750	20240805	8.37	13550	-14.02	20240219	10750	8.37	20240805	13550	-14.02	20240219	10750	8.37	20240805	0.40	N	234080	2500	395 억	504162	N	N	0	N	N
39	20241125	111103	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11670	0	3	0.00	114209770	9772	30.29	11700	11800	11610	15170	8170	11670	11687.45	3.18	-36	11843	11756	11703	11616	11563	11730	11590	396	3500	2500	8860	10	1	15834554	1848	6.57	1.11	12	0.06	1777.00	10492.00	13550	20240219	-13.87	10750	20240805	8.56	13550	-13.87	20240219	10750	8.56	20240805	13550	-13.87	20240219	10750	8.56	20240805	0.40	N	234080	2500	395 억	504162	N	N	0	N	N
40	20241125	101050	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11630	-40	5	-0.34	98804780	8452	26.20	11700	11800	11610	15170	8170	11670	11690.11	3.18	-92	11843	11756	11703	11616	11563	11730	11590	396	3500	2500	8860	10	1	15834554	1842	6.54	1.11	12	0.05	1777.00	10492.00	13550	20240219	-14.17	10750	20240805	8.19	13550	-14.17	20240219	10750	8.19	20240805	13550	-14.17	20240219	10750	8.19	20240805	0.40	N	234080	2500	395 억	504162	N	N	0	N	N
41	20241125	091052	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11790	120	2	1.03	13808950	1176	3.65	11700	11800	11700	15170	8170	11670	11742.30	3.18	200	11843	11756	11703	11616	11563	11730	11590	396	3500	2500	8860	10	1	15834554	1867	6.63	1.12	12	0.01	1777.00	10492.00	13550	20240219	-12.99	10750	20240805	9.67	13550	-12.99	20240219	10750	9.67	20240805	13550	-12.99	20240219	10750	9.67	20240805	0.40	N	234080	2500	395 억	504162	N	N	0	N	N
42	20241122	160952	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11670	-80	5	-0.68	376995650	32157	37.16	11730	11790	11650	15270	8230	11750	11723.63	3.18	1000	12116	11932	11666	11482	11216	12025	11575	396	3520	2500	8930	10	1	15834554	1848	6.57	1.11	12	0.20	1777.00	10492.00	13550	20240219	-13.87	10750	20240805	8.56	13550	-13.87	20240219	10750	8.56	20240805	13550	-13.87	20240219	10750	8.56	20240805	0.40	N	234080	2500	395 억	503221	N	N	0	N	N
43	20241122	151006	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11770	20	2	0.17	349316590	29789	34.43	11730	11790	11650	15270	8230	11750	11726.36	3.18	653	12116	11932	11666	11482	11216	12025	11575	396	3520	2500	8930	10	1	15834554	1864	6.62	1.12	12	0.19	1777.00	10492.00	13550	20240219	-13.14	10750	20240805	9.49	13550	-13.14	20240219	10750	9.49	20240805	13550	-13.14	20240219	10750	9.49	20240805	0.40	N	234080	2500	395 억	503221	N	N	0	N	N
44	20241122	141007	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11710	-40	5	-0.34	318662670	27177	31.41	11730	11790	11650	15270	8230	11750	11725.45	3.18	1039	12116	11932	11666	11482	11216	12025	11575	396	3520	2500	8930	10	1	15834554	1854	6.59	1.12	12	0.17	1777.00	10492.00	13550	20240219	-13.58	10750	20240805	8.93	13550	-13.58	20240219	10750	8.93	20240805	13550	-13.58	20240219	10750	8.93	20240805	0.40	N	234080	2500	395 억	503221	N	N	0	N	N
45	20241122	131001	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11760	10	2	0.09	281755770	24028	27.77	11730	11790	11650	15270	8230	11750	11726.14	3.18	1846	12116	11932	11666	11482	11216	12025	11575	396	3520	2500	8930	10	1	15834554	1862	6.62	1.12	12	0.15	1777.00	10492.00	13550	20240219	-13.21	10750	20240805	9.40	13550	-13.21	20240219	10750	9.40	20240805	13550	-13.21	20240219	10750	9.40	20240805	0.40	N	234080	2500	395 억	503221	N	N	0	N	N
46	20241122	121008	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11750	0	3	0.00	254018400	21666	25.04	11730	11790	11650	15270	8230	11750	11724.29	3.18	1884	12116	11932	11666	11482	11216	12025	11575	396	3520	2500	8930	10	1	15834554	1861	6.61	1.12	12	0.14	1777.00	10492.00	13550	20240219	-13.28	10750	20240805	9.30	13550	-13.28	20240219	10750	9.30	20240805	13550	-13.28	20240219	10750	9.30	20240805	0.40	N	234080	2500	395 억	503221	N	N	0	N	N
47	20241122	110959	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11730	-20	5	-0.17	180309500	15387	17.78	11730	11790	11650	15270	8230	11750	11718.30	3.18	1178	12116	11932	11666	11482	11216	12025	11575	396	3520	2500	8930	10	1	15834554	1857	6.60	1.12	12	0.10	1777.00	10492.00	13550	20240219	-13.43	10750	20240805	9.12	13550	-13.43	20240219	10750	9.12	20240805	13550	-13.43	20240219	10750	9.12	20240805	0.40	N	234080	2500	395 억	503221	N	N	0	N	N
48	20241122	101017	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11780	30	2	0.26	144147560	12310	14.23	11730	11790	11650	15270	8230	11750	11709.79	3.18	1346	12116	11932	11666	11482	11216	12025	11575	396	3520	2500	8930	10	1	15834554	1865	6.63	1.12	12	0.08	1777.00	10492.00	13550	20240219	-13.06	10750	20240805	9.58	13550	-13.06	20240219	10750	9.58	20240805	13550	-13.06	20240219	10750	9.58	20240805	0.40	N	234080	2500	395 억	503221	N	N	0	N	N
49	20241122	091008	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11790	40	2	0.34	21551070	1837	2.12	11730	11790	11670	15270	8230	11750	11731.67	3.18	-1075	12116	11932	11666	11482	11216	12025	11575	396	3520	2500	8930	10	1	15834554	1867	6.63	1.12	12	0.01	1777.00	10492.00	13550	20240219	-12.99	10750	20240805	9.67	13550	-12.99	20240219	10750	9.67	20240805	13550	-12.99	20240219	10750	9.67	20240805	0.40	N	234080	2500	395 억	503221	N	N	0	N	N
50	20241121	160958	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11750	440	2	3.89	1011138640	86409	460.68	11550	11850	11400	14700	7920	11310	11701.77	3.17	1073	11496	11402	11316	11222	11136	11400	11220	396	3390	2500	8590	10	1	15834554	1861	6.61	1.12	12	0.55	1777.00	10492.00	13550	20240219	-13.28	10750	20240805	9.30	13550	-13.28	20240219	10750	9.30	20240805	13550	-13.28	20240219	10750	9.30	20240805	0.40	N	234080	2500	395 억	502139	N	N	1	N	N
51	20241121	151019	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11670	360	2	3.18	992332500	84803	452.11	11550	11850	11400	14700	7920	11310	11701.62	3.17	871	11496	11402	11316	11222	11136	11400	11220	396	3390	2500	8590	10	1	15834554	1848	6.57	1.11	12	0.54	1777.00	10492.00	13550	20240219	-13.87	10750	20240805	8.56	13550	-13.87	20240219	10750	8.56	20240805	13550	-13.87	20240219	10750	8.56	20240805	0.40	N	234080	2500	395 억	502139	N	N	1	N	N
52	20241121	141016	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11720	410	2	3.63	921470050	78754	419.86	11550	11850	11400	14700	7920	11310	11700.61	3.17	432	11496	11402	11316	11222	11136	11400	11220	396	3390	2500	8590	10	1	15834554	1856	6.60	1.12	12	0.50	1777.00	10492.00	13550	20240219	-13.51	10750	20240805	9.02	13550	-13.51	20240219	10750	9.02	20240805	13550	-13.51	20240219	10750	9.02	20240805	0.40	N	234080	2500	395 억	502139	N	N	1	N	N
53	20241121	131009	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11770	460	2	4.07	823520890	70431	375.49	11550	11850	11400	14700	7920	11310	11692.59	3.17	1209	11496	11402	11316	11222	11136	11400	11220	396	3390	2500	8590	10	1	15834554	1864	6.62	1.12	12	0.44	1777.00	10492.00	13550	20240219	-13.14	10750	20240805	9.49	13550	-13.14	20240219	10750	9.49	20240805	13550	-13.14	20240219	10750	9.49	20240805	0.40	N	234080	2500	395 억	502139	N	N	1	N	N
54	20241121	121009	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11770	460	2	4.07	740741150	63402	338.02	11550	11850	11400	14700	7920	11310	11683.25	3.17	1556	11496	11402	11316	11222	11136	11400	11220	396	3390	2500	8590	10	1	15834554	1864	6.62	1.12	12	0.40	1777.00	10492.00	13550	20240219	-13.14	10750	20240805	9.49	13550	-13.14	20240219	10750	9.49	20240805	13550	-13.14	20240219	10750	9.49	20240805	0.40	N	234080	2500	395 억	502139	N	N	1	N	N
55	20241121	111014	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11790	480	2	4.24	685595980	58706	312.98	11550	11850	11400	14700	7920	11310	11678.47	3.17	1467	11496	11402	11316	11222	11136	11400	11220	396	3390	2500	8590	10	1	15834554	1867	6.63	1.12	12	0.37	1777.00	10492.00	13550	20240219	-12.99	10750	20240805	9.67	13550	-12.99	20240219	10750	9.67	20240805	13550	-12.99	20240219	10750	9.67	20240805	0.40	N	234080	2500	395 억	502139	N	N	1	N	N
56	20241121	101013	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11690	380	2	3.36	435420830	37404	199.41	11550	11770	11400	14700	7920	11310	11641.02	3.17	-2008	11496	11402	11316	11222	11136	11400	11220	396	3390	2500	8590	10	1	15834554	1851	6.58	1.11	12	0.24	1777.00	10492.00	13550	20240219	-13.73	10750	20240805	8.74	13550	-13.73	20240219	10750	8.74	20240805	13550	-13.73	20240219	10750	8.74	20240805	0.40	N	234080	2500	395 억	502139	N	N	1	N	N
57	20241121	091015	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11700	390	2	3.45	156940990	13499	71.97	11550	11770	11400	14700	7920	11310	11626.12	3.17	-451	11496	11402	11316	11222	11136	11400	11220	396	3390	2500	8590	10	1	15834554	1853	6.58	1.12	12	0.09	1777.00	10492.00	13550	20240219	-13.65	10750	20240805	8.84	13550	-13.65	20240219	10750	8.84	20240805	13550	-13.65	20240219	10750	8.84	20240805	0.40	N	234080	2500	395 억	502139	N	N	1	N	N
58	20241120	161005	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11310	10	2	0.09	210852880	18651	100.42	11310	11410	11230	14690	7910	11300	11305.18	3.17	370	11513	11406	11323	11216	11133	11365	11175	396	3390	2500	8580	10	1	15834554	1791	6.36	1.08	12	0.12	1777.00	10492.00	13550	20240219	-16.53	10750	20240805	5.21	13550	-16.53	20240219	10750	5.21	20240805	13550	-16.53	20240219	10750	5.21	20240805	0.40	N	234080	2500	395 억	502001	N	N	1	N	N
59	20241120	151018	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11320	20	2	0.18	204616980	18100	97.45	11310	11410	11230	14690	7910	11300	11304.81	3.17	444	11513	11406	11323	11216	11133	11365	11175	396	3390	2500	8580	10	1	15834554	1792	6.37	1.08	12	0.11	1777.00	10492.00	13550	20240219	-16.46	10750	20240805	5.30	13550	-16.46	20240219	10750	5.30	20240805	13550	-16.46	20240219	10750	5.30	20240805	0.40	N	234080	2500	395 억	502001	N	N	0	N	N
60	20241120	141020	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11340	40	2	0.35	172389230	15259	82.16	11310	11410	11230	14690	7910	11300	11297.54	3.17	1131	11513	11406	11323	11216	11133	11365	11175	396	3390	2500	8580	10	1	15834554	1796	6.38	1.08	12	0.10	1777.00	10492.00	13550	20240219	-16.31	10750	20240805	5.49	13550	-16.31	20240219	10750	5.49	20240805	13550	-16.31	20240219	10750	5.49	20240805	0.40	N	234080	2500	395 억	502001	N	N	0	N	N
61	20241120	131022	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11320	20	2	0.18	119253430	10568	56.90	11310	11410	11230	14690	7910	11300	11284.39	3.17	1096	11513	11406	11323	11216	11133	11365	11175	396	3390	2500	8580	10	1	15834554	1792	6.37	1.08	12	0.07	1777.00	10492.00	13550	20240219	-16.46	10750	20240805	5.30	13550	-16.46	20240219	10750	5.30	20240805	13550	-16.46	20240219	10750	5.30	20240805	0.40	N	234080	2500	395 억	502001	N	N	0	N	N
62	20241120	121020	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11290	-10	5	-0.09	78587200	6957	37.46	11310	11410	11230	14690	7910	11300	11296.13	3.17	-334	11513	11406	11323	11216	11133	11365	11175	396	3390	2500	8580	10	1	15834554	1788	6.35	1.08	12	0.04	1777.00	10492.00	13550	20240219	-16.68	10750	20240805	5.02	13550	-16.68	20240219	10750	5.02	20240805	13550	-16.68	20240219	10750	5.02	20240805	0.40	N	234080	2500	395 억	502001	N	N	0	N	N
63	20241120	111023	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11350	50	2	0.44	58235970	5156	27.76	11310	11410	11230	14690	7910	11300	11294.80	3.17	-564	11513	11406	11323	11216	11133	11365	11175	396	3390	2500	8580	10	1	15834554	1797	6.39	1.08	12	0.03	1777.00	10492.00	13550	20240219	-16.24	10750	20240805	5.58	13550	-16.24	20240219	10750	5.58	20240805	13550	-16.24	20240219	10750	5.58	20240805	0.40	N	234080	2500	395 억	502001	N	N	0	N	N
64	20241120	101019	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11310	10	2	0.09	31734440	2814	15.15	11310	11410	11230	14690	7910	11300	11277.34	3.17	-648	11513	11406	11323	11216	11133	11365	11175	396	3390	2500	8580	10	1	15834554	1791	6.36	1.08	12	0.02	1777.00	10492.00	13550	20240219	-16.53	10750	20240805	5.21	13550	-16.53	20240219	10750	5.21	20240805	13550	-16.53	20240219	10750	5.21	20240805	0.40	N	234080	2500	395 억	502001	N	N	0	N	N
65	20241120	091019	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11360	60	2	0.53	1007910	89	0.48	11310	11410	11270	14690	7910	11300	11324.83	3.17	-29	11513	11406	11323	11216	11133	11365	11175	396	3390	2500	8580	10	1	15834554	1799	6.39	1.08	12	0.00	1777.00	10492.00	13550	20240219	-16.16	10750	20240805	5.67	13550	-16.16	20240219	10750	5.67	20240805	13550	-16.16	20240219	10750	5.67	20240805	0.40	N	234080	2500	395 억	502001	N	N	0	N	N
66	20241119	160924	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11300	-30	5	-0.26	210051940	18567	73.38	11330	11430	11240	14720	7940	11330	11313.19	3.17	1113	11563	11446	11333	11216	11103	11505	11275	396	3390	2500	8610	10	1	15834554	1789	6.36	1.08	12	0.12	1777.00	10492.00	13550	20240219	-16.61	10750	20240805	5.12	13550	-16.61	20240219	10750	5.12	20240805	13550	-16.61	20240219	10750	5.12	20240805	0.41	N	234080	2500	395 억	502018	N	N	6	N	N
67	20241119	150938	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11270	-60	5	-0.53	204870310	18108	71.57	11330	11430	11240	14720	7940	11330	11313.80	3.17	1139	11563	11446	11333	11216	11103	11505	11275	396	3390	2500	8610	10	1	15834554	1785	6.34	1.07	12	0.11	1777.00	10492.00	13550	20240219	-16.83	10750	20240805	4.84	13550	-16.83	20240219	10750	4.84	20240805	13550	-16.83	20240219	10750	4.84	20240805	0.41	N	234080	2500	395 억	502018	N	N	6	N	N
68	20241119	140937	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11290	-40	5	-0.35	186978860	16520	65.29	11330	11430	11240	14720	7940	11330	11318.33	3.17	707	11563	11446	11333	11216	11103	11505	11275	396	3390	2500	8610	10	1	15834554	1788	6.35	1.08	12	0.10	1777.00	10492.00	13550	20240219	-16.68	10750	20240805	5.02	13550	-16.68	20240219	10750	5.02	20240805	13550	-16.68	20240219	10750	5.02	20240805	0.41	N	234080	2500	395 억	502018	N	N	6	N	N
69	20241119	130941	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11310	-20	5	-0.18	163995260	14487	57.26	11330	11430	11240	14720	7940	11330	11320.17	3.17	329	11563	11446	11333	11216	11103	11505	11275	396	3390	2500	8610	10	1	15834554	1791	6.36	1.08	12	0.09	1777.00	10492.00	13550	20240219	-16.53	10750	20240805	5.21	13550	-16.53	20240219	10750	5.21	20240805	13550	-16.53	20240219	10750	5.21	20240805	0.41	N	234080	2500	395 억	502018	N	N	6	N	N
70	20241119	120929	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11300	-30	5	-0.26	133263500	11769	46.52	11330	11430	11240	14720	7940	11330	11323.26	3.17	329	11563	11446	11333	11216	11103	11505	11275	396	3390	2500	8610	10	1	15834554	1789	6.36	1.08	12	0.07	1777.00	10492.00	13550	20240219	-16.61	10750	20240805	5.12	13550	-16.61	20240219	10750	5.12	20240805	13550	-16.61	20240219	10750	5.12	20240805	0.41	N	234080	2500	395 억	502018	N	N	6	N	N
71	20241119	110941	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11250	-80	5	-0.71	110285290	9729	38.45	11330	11430	11250	14720	7940	11330	11335.73	3.17	-247	11563	11446	11333	11216	11103	11505	11275	396	3390	2500	8610	10	1	15834554	1781	6.33	1.07	12	0.06	1777.00	10492.00	13550	20240219	-16.97	10750	20240805	4.65	13550	-16.97	20240219	10750	4.65	20240805	13550	-16.97	20240219	10750	4.65	20240805	0.41	N	234080	2500	395 억	502018	N	N	6	N	N
72	20241119	101005	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11350	20	2	0.18	54046550	4752	18.78	11330	11430	11280	14720	7940	11330	11373.43	3.17	-823	11563	11446	11333	11216	11103	11505	11275	396	3390	2500	8610	10	1	15834554	1797	6.39	1.08	12	0.03	1777.00	10492.00	13550	20240219	-16.24	10750	20240805	5.58	13550	-16.24	20240219	10750	5.58	20240805	13550	-16.24	20240219	10750	5.58	20240805	0.41	N	234080	2500	395 억	502018	N	N	6	N	N
73	20241119	090957	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11290	-40	5	-0.35	1366700	121	0.48	11330	11330	11280	14720	7940	11330	11295.04	3.17	28	11563	11446	11333	11216	11103	11505	11275	396	3390	2500	8610	10	1	15834554	1788	6.35	1.08	12	0.00	1777.00	10492.00	13550	20240219	-16.68	10750	20240805	5.02	13550	-16.68	20240219	10750	5.02	20240805	13550	-16.68	20240219	10750	5.02	20240805	0.41	N	234080	2500	395 억	502018	N	N	6	N	N
74	20241118	160928	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11330	-60	5	-0.53	287663460	25301	50.41	11300	11450	11220	14800	7980	11390	11369.67	3.17	884	11616	11502	11276	11162	10936	11560	11220	396	3410	2500	8650	10	1	15834554	1794	6.38	1.08	12	0.16	1777.00	10492.00	13550	20240219	-16.38	10750	20240805	5.40	13550	-16.38	20240219	10750	5.40	20240805	13550	-16.38	20240219	10750	5.40	20240805	0.41	N	234080	2500	395 억	502123	N	N	6	N	N
75	20241118	150940	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11360	-30	5	-0.26	273886470	24086	47.99	11300	11450	11220	14800	7980	11390	11371.19	3.17	1065	11616	11502	11276	11162	10936	11560	11220	396	3410	2500	8650	10	1	15834554	1799	6.39	1.08	12	0.15	1777.00	10492.00	13550	20240219	-16.16	10750	20240805	5.67	13550	-16.16	20240219	10750	5.67	20240805	13550	-16.16	20240219	10750	5.67	20240805	0.41	N	234080	2500	395 억	502123	N	N	0	N	N
76	20241118	140942	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11380	-10	5	-0.09	224496580	19745	39.34	11300	11450	11220	14800	7980	11390	11369.79	3.17	1176	11616	11502	11276	11162	10936	11560	11220	396	3410	2500	8650	10	1	15834554	1802	6.40	1.08	12	0.12	1777.00	10492.00	13550	20240219	-16.01	10750	20240805	5.86	13550	-16.01	20240219	10750	5.86	20240805	13550	-16.01	20240219	10750	5.86	20240805	0.41	N	234080	2500	395 억	502123	N	N	0	N	N
77	20241118	130935	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11390	0	3	0.00	206917150	18199	36.26	11300	11450	11220	14800	7980	11390	11369.70	3.17	1135	11616	11502	11276	11162	10936	11560	11220	396	3410	2500	8650	10	1	15834554	1804	6.41	1.09	12	0.11	1777.00	10492.00	13550	20240219	-15.94	10750	20240805	5.95	13550	-15.94	20240219	10750	5.95	20240805	13550	-15.94	20240219	10750	5.95	20240805	0.41	N	234080	2500	395 억	502123	N	N	0	N	N
78	20241118	120939	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11420	30	2	0.26	147014840	12937	25.78	11300	11450	11220	14800	7980	11390	11363.91	3.17	1764	11616	11502	11276	11162	10936	11560	11220	396	3410	2500	8650	10	1	15834554	1808	6.43	1.09	12	0.08	1777.00	10492.00	13550	20240219	-15.72	10750	20240805	6.23	13550	-15.72	20240219	10750	6.23	20240805	13550	-15.72	20240219	10750	6.23	20240805	0.41	N	234080	2500	395 억	502123	N	N	0	N	N
79	20241118	110940	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11370	-20	5	-0.18	114101010	10050	20.03	11300	11430	11220	14800	7980	11390	11353.33	3.17	1815	11616	11502	11276	11162	10936	11560	11220	396	3410	2500	8650	10	1	15834554	1800	6.40	1.08	12	0.06	1777.00	10492.00	13550	20240219	-16.09	10750	20240805	5.77	13550	-16.09	20240219	10750	5.77	20240805	13550	-16.09	20240219	10750	5.77	20240805	0.41	N	234080	2500	395 억	502123	N	N	0	N	N
80	20241118	100928	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11420	30	2	0.26	96107630	8470	16.88	11300	11430	11220	14800	7980	11390	11346.83	3.17	2035	11616	11502	11276	11162	10936	11560	11220	396	3410	2500	8650	10	1	15834554	1808	6.43	1.09	12	0.05	1777.00	10492.00	13550	20240219	-15.72	10750	20240805	6.23	13550	-15.72	20240219	10750	6.23	20240805	13550	-15.72	20240219	10750	6.23	20240805	0.41	N	234080	2500	395 억	502123	N	N	0	N	N
81	20241118	090928	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11300	-90	5	-0.79	14055570	1249	2.49	11300	11300	11220	14800	7980	11390	11253.46	3.17	115	11616	11502	11276	11162	10936	11560	11220	396	3410	2500	8650	10	1	15834554	1789	6.36	1.08	12	0.01	1777.00	10492.00	13550	20240219	-16.61	10750	20240805	5.12	13550	-16.61	20240219	10750	5.12	20240805	13550	-16.61	20240219	10750	5.12	20240805	0.41	N	234080	2500	395 억	502123	N	N	0	N	N
82	20241115	161001	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11390	200	2	1.79	562683110	50187	140.86	11080	11390	11050	14540	7840	11190	11211.52	3.16	1258	11350	11270	11110	11030	10870	11310	11070	396	3350	2500	8500	10	1	15834554	1804	6.41	1.09	12	0.32	1777.00	10492.00	13550	20240219	-15.94	10750	20240805	5.95	13550	-15.94	20240219	10750	5.95	20240805	13550	-15.94	20240219	10750	5.95	20240805	0.43	N	234080	2500	395 억	500116	N	N	0	N	N
83	20241115	151032	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11350	160	2	1.43	536307510	47868	134.35	11080	11380	11050	14540	7840	11190	11203.88	3.16	1325	11350	11270	11110	11030	10870	11310	11070	396	3350	2500	8500	10	1	15834554	1797	6.39	1.08	12	0.30	1777.00	10492.00	13550	20240219	-16.24	10750	20240805	5.58	13550	-16.24	20240219	10750	5.58	20240805	13550	-16.24	20240219	10750	5.58	20240805	0.43	N	234080	2500	395 억	500116	N	N	0	N	N
84	20241115	141020	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11360	170	2	1.52	483037060	43176	121.18	11080	11380	11050	14540	7840	11190	11187.63	3.16	1179	11350	11270	11110	11030	10870	11310	11070	396	3350	2500	8500	10	1	15834554	1799	6.39	1.08	12	0.27	1777.00	10492.00	13550	20240219	-16.16	10750	20240805	5.67	13550	-16.16	20240219	10750	5.67	20240805	13550	-16.16	20240219	10750	5.67	20240805	0.43	N	234080	2500	395 억	500116	N	N	0	N	N
85	20241115	131022	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11290	100	2	0.89	382372480	34282	96.22	11080	11300	11050	14540	7840	11190	11153.74	3.16	2109	11350	11270	11110	11030	10870	11310	11070	396	3350	2500	8500	10	1	15834554	1788	6.35	1.08	12	0.22	1777.00	10492.00	13550	20240219	-16.68	10750	20240805	5.02	13550	-16.68	20240219	10750	5.02	20240805	13550	-16.68	20240219	10750	5.02	20240805	0.43	N	234080	2500	395 억	500116	N	N	0	N	N
86	20241115	121020	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11280	90	2	0.80	320724420	28803	80.84	11080	11280	11050	14540	7840	11190	11135.10	3.16	2357	11350	11270	11110	11030	10870	11310	11070	396	3350	2500	8500	10	1	15834554	1786	6.35	1.08	12	0.18	1777.00	10492.00	13550	20240219	-16.75	10750	20240805	4.93	13550	-16.75	20240219	10750	4.93	20240805	13550	-16.75	20240219	10750	4.93	20240805	0.43	N	234080	2500	395 억	500116	N	N	0	N	N
87	20241115	110957	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11240	50	2	0.45	251869680	22669	63.63	11080	11270	11050	14540	7840	11190	11110.75	3.16	2779	11350	11270	11110	11030	10870	11310	11070	396	3350	2500	8500	10	1	15834554	1780	6.33	1.07	12	0.14	1777.00	10492.00	13550	20240219	-17.05	10750	20240805	4.56	13550	-17.05	20240219	10750	4.56	20240805	13550	-17.05	20240219	10750	4.56	20240805	0.43	N	234080	2500	395 억	500116	N	N	0	N	N
88	20241115	100957	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11160	-30	5	-0.27	152639190	13768	38.64	11080	11180	11050	14540	7840	11190	11086.52	3.16	3583	11350	11270	11110	11030	10870	11310	11070	396	3350	2500	8500	10	1	15834554	1767	6.28	1.06	12	0.09	1777.00	10492.00	13550	20240219	-17.64	10750	20240805	3.81	13550	-17.64	20240219	10750	3.81	20240805	13550	-17.64	20240219	10750	3.81	20240805	0.43	N	234080	2500	395 억	500116	N	N	0	N	N
89	20241115	090909	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11090	-100	5	-0.89	25699650	2316	6.50	11080	11180	11080	14540	7840	11190	11096.57	3.16	802	11350	11270	11110	11030	10870	11310	11070	396	3350	2500	8500	10	1	15834554	1756	6.24	1.06	12	0.01	1777.00	10492.00	13550	20240219	-18.15	10750	20240805	3.16	13550	-18.15	20240219	10750	3.16	20240805	13550	-18.15	20240219	10750	3.16	20240805	0.43	N	234080	2500	395 억	500116	N	N	0	N	N
90	20241114	160951	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11070	110	2	1.00	346594170	31450	70.62	11100	11110	10950	14240	7680	10960	11020.48	3.20	-6002	11166	11062	10996	10892	10826	11030	10860	396	3280	2500	8320	10	1	15834554	1753	6.23	1.06	12	0.20	1777.00	10492.00	13550	20240219	-18.30	10750	20240805	2.98	13550	-18.30	20240219	10750	2.98	20240805	13550	-18.30	20240219	10750	2.98	20240805	0.47	N	234080	2500	395 억	507092	N	N	0	N	N
91	20241114	150958	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11070	110	2	1.00	291326500	26465	59.42	11100	11110	10950	14240	7680	10960	11007.99	3.20	-5750	11166	11062	10996	10892	10826	11030	10860	396	3280	2500	8320	10	1	15834554	1753	6.23	1.06	12	0.17	1777.00	10492.00	13550	20240219	-18.30	10750	20240805	2.98	13550	-18.30	20240219	10750	2.98	20240805	13550	-18.30	20240219	10750	2.98	20240805	0.47	N	234080	2500	395 억	507092	N	N	0	N	N
92	20241114	140949	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11030	70	2	0.64	192563040	17490	39.27	11100	11110	10950	14240	7680	10960	11009.89	3.20	-4989	11166	11062	10996	10892	10826	11030	10860	396	3280	2500	8320	10	1	15834554	1747	6.21	1.05	12	0.11	1777.00	10492.00	13550	20240219	-18.60	10750	20240805	2.60	13550	-18.60	20240219	10750	2.60	20240805	13550	-18.60	20240219	10750	2.60	20240805	0.47	N	234080	2500	395 억	507092	N	N	0	N	N
93	20241114	130951	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11020	60	2	0.55	149842290	13608	30.55	11100	11110	10950	14240	7680	10960	11011.34	3.20	-4725	11166	11062	10996	10892	10826	11030	10860	396	3280	2500	8320	10	1	15834554	1745	6.20	1.05	12	0.09	1777.00	10492.00	13550	20240219	-18.67	10750	20240805	2.51	13550	-18.67	20240219	10750	2.51	20240805	13550	-18.67	20240219	10750	2.51	20240805	0.47	N	234080	2500	395 억	507092	N	N	0	N	N
94	20241114	120948	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10960	0	3	0.00	122990780	11167	25.07	11100	11110	10950	14240	7680	10960	11013.77	3.20	-4016	11166	11062	10996	10892	10826	11030	10860	396	3280	2500	8320	10	1	15834554	1735	6.17	1.04	12	0.07	1777.00	10492.00	13550	20240219	-19.11	10750	20240805	1.95	13550	-19.11	20240219	10750	1.95	20240805	13550	-19.11	20240219	10750	1.95	20240805	0.47	N	234080	2500	395 억	507092	N	N	0	N	N
95	20241114	110947	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11060	100	2	0.91	82719940	7497	16.83	11100	11110	10970	14240	7680	10960	11033.74	3.20	-1537	11166	11062	10996	10892	10826	11030	10860	396	3280	2500	8320	10	1	15834554	1751	6.22	1.05	12	0.05	1777.00	10492.00	13550	20240219	-18.38	10750	20240805	2.88	13550	-18.38	20240219	10750	2.88	20240805	13550	-18.38	20240219	10750	2.88	20240805	0.47	N	234080	2500	395 억	507092	N	N	0	N	N
96	20241114	101007	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11090	130	2	1.19	13820570	1246	2.80	11100	11110	10980	14240	7680	10960	11091.95	3.20	-793	11166	11062	10996	10892	10826	11030	10860	396	3280	2500	8320	10	1	15834554	1756	6.24	1.06	12	0.01	1777.00	10492.00	13550	20240219	-18.15	10750	20240805	3.16	13550	-18.15	20240219	10750	3.16	20240805	13550	-18.15	20240219	10750	3.16	20240805	0.47	N	234080	2500	395 억	507092	N	N	0	N	N
97	20241114	090943	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10960	0	3	0.00	0	0	0.00	0	0	0	14240	7680	10960	0.00	3.20	0	11166	11062	10996	10892	10826	11030	10860	396	3280	2500	8320	10	1	15834554	1735	6.17	1.04	12	0.00	1777.00	10492.00	13550	20240219	-19.11	10750	20240805	1.95	13550	-19.11	20240219	10750	1.95	20240805	13550	-19.11	20240219	10750	1.95	20240805	0.47	N	234080	2500	395 억	507092	N	N	0	N	N
98	20241112	160916	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11100	-230	5	-2.03	728348070	65675	76.80	11330	11340	10960	14720	7940	11330	11090.19	3.22	3679	11783	11556	11403	11176	11023	11670	11290	396	3390	2500	8610	10	1	15834554	1758	6.25	1.06	12	0.41	1777.00	10492.00	13550	20240219	-18.08	10750	20240805	3.26	13550	-18.08	20240219	10750	3.26	20240805	13550	-18.08	20240219	10750	3.26	20240805	0.42	N	234080	2500	395 억	509544	N	N	0	N	N
99	20241112	150925	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11020	-310	5	-2.74	683275520	61583	72.02	11330	11340	10960	14720	7940	11330	11095.20	3.22	3402	11783	11556	11403	11176	11023	11670	11290	396	3390	2500	8610	10	1	15834554	1745	6.20	1.05	12	0.39	1777.00	10492.00	13550	20240219	-18.67	10750	20240805	2.51	13550	-18.67	20240219	10750	2.51	20240805	13550	-18.67	20240219	10750	2.51	20240805	0.42	N	234080	2500	395 억	509544	N	N	0	N	N
100	20241112	140927	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11000	-330	5	-2.91	547212120	49202	57.54	11330	11340	11000	14720	7940	11330	11121.75	3.22	1688	11783	11556	11403	11176	11023	11670	11290	396	3390	2500	8610	10	1	15834554	1742	6.19	1.05	12	0.31	1777.00	10492.00	13550	20240219	-18.82	10750	20240805	2.33	13550	-18.82	20240219	10750	2.33	20240805	13550	-18.82	20240219	10750	2.33	20240805	0.42	N	234080	2500	395 억	509544	N	N	0	N	N
101	20241112	130929	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11040	-290	5	-2.56	480906910	43181	50.50	11330	11340	11010	14720	7940	11330	11137.00	3.22	1857	11783	11556	11403	11176	11023	11670	11290	396	3390	2500	8610	10	1	15834554	1748	6.21	1.05	12	0.27	1777.00	10492.00	13550	20240219	-18.52	10750	20240805	2.70	13550	-18.52	20240219	10750	2.70	20240805	13550	-18.52	20240219	10750	2.70	20240805	0.42	N	234080	2500	395 억	509544	N	N	0	N	N
102	20241112	120925	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11080	-250	5	-2.21	432431080	38794	45.37	11330	11340	11050	14720	7940	11330	11146.85	3.22	1642	11783	11556	11403	11176	11023	11670	11290	396	3390	2500	8610	10	1	15834554	1754	6.24	1.06	12	0.24	1777.00	10492.00	13550	20240219	-18.23	10750	20240805	3.07	13550	-18.23	20240219	10750	3.07	20240805	13550	-18.23	20240219	10750	3.07	20240805	0.42	N	234080	2500	395 억	509544	N	N	0	N	N
103	20241112	110922	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11110	-220	5	-1.94	387773270	34768	40.66	11330	11340	11050	14720	7940	11330	11153.17	3.22	1069	11783	11556	11403	11176	11023	11670	11290	396	3390	2500	8610	10	1	15834554	1759	6.25	1.06	12	0.22	1777.00	10492.00	13550	20240219	-18.01	10750	20240805	3.35	13550	-18.01	20240219	10750	3.35	20240805	13550	-18.01	20240219	10750	3.35	20240805	0.42	N	234080	2500	395 억	509544	N	N	0	N	N
104	20241112	100921	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11140	-190	5	-1.68	267546020	23940	28.00	11330	11340	11090	14720	7940	11330	11175.69	3.22	1003	11783	11556	11403	11176	11023	11670	11290	396	3390	2500	8610	10	1	15834554	1764	6.27	1.06	12	0.15	1777.00	10492.00	13550	20240219	-17.79	10750	20240805	3.63	13550	-17.79	20240219	10750	3.63	20240805	13550	-17.79	20240219	10750	3.63	20240805	0.42	N	234080	2500	395 억	509544	N	N	0	N	N
105	20241112	090919	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11280	-50	5	-0.44	21810180	1929	2.26	11330	11340	11260	14720	7940	11330	11306.47	3.22	-799	11783	11556	11403	11176	11023	11670	11290	396	3390	2500	8610	10	1	15834554	1786	6.35	1.08	12	0.01	1777.00	10492.00	13550	20240219	-16.75	10750	20240805	4.93	13550	-16.75	20240219	10750	4.93	20240805	13550	-16.75	20240219	10750	4.93	20240805	0.42	N	234080	2500	395 억	509544	N	N	0	N	N
106	20241111	160913	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11330	30	2	0.27	978075550	85460	201.47	11300	11630	11250	14690	7910	11300	11445.32	3.16	9608	11633	11466	11253	11086	10873	11550	11170	396	3390	2500	8580	10	1	15834554	1794	6.38	1.08	12	0.54	1777.00	10492.00	13550	20240219	-16.38	10750	20240805	5.40	13550	-16.38	20240219	10750	5.40	20240805	13550	-16.38	20240219	10750	5.40	20240805	0.40	N	234080	2500	395 억	500439	N	N	4	N	N
107	20241111	150939	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11290	-10	5	-0.09	927221190	80962	190.87	11300	11630	11250	14690	7910	11300	11452.55	3.16	8561	11633	11466	11253	11086	10873	11550	11170	396	3390	2500	8580	10	1	15834554	1788	6.35	1.08	12	0.51	1777.00	10492.00	13550	20240219	-16.68	10750	20240805	5.02	13550	-16.68	20240219	10750	5.02	20240805	13550	-16.68	20240219	10750	5.02	20240805	0.40	N	234080	2500	395 억	500439	N	N	4	N	N
108	20241111	140927	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11400	100	2	0.88	806291640	70277	165.68	11300	11630	11250	14690	7910	11300	11473.05	3.16	6945	11633	11466	11253	11086	10873	11550	11170	396	3390	2500	8580	10	1	15834554	1805	6.42	1.09	12	0.44	1777.00	10492.00	13550	20240219	-15.87	10750	20240805	6.05	13550	-15.87	20240219	10750	6.05	20240805	13550	-15.87	20240219	10750	6.05	20240805	0.40	N	234080	2500	395 억	500439	N	N	4	N	N
109	20241111	130924	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11470	170	2	1.50	702641990	61191	144.26	11300	11630	11250	14690	7910	11300	11482.77	3.16	6770	11633	11466	11253	11086	10873	11550	11170	396	3390	2500	8580	10	1	15834554	1816	6.45	1.09	12	0.39	1777.00	10492.00	13550	20240219	-15.35	10750	20240805	6.70	13550	-15.35	20240219	10750	6.70	20240805	13550	-15.35	20240219	10750	6.70	20240805	0.40	N	234080	2500	395 억	500439	N	N	4	N	N
110	20241111	120920	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11470	170	2	1.50	526291420	45746	107.85	11300	11630	11250	14690	7910	11300	11504.64	3.16	4340	11633	11466	11253	11086	10873	11550	11170	396	3390	2500	8580	10	1	15834554	1816	6.45	1.09	12	0.29	1777.00	10492.00	13550	20240219	-15.35	10750	20240805	6.70	13550	-15.35	20240219	10750	6.70	20240805	13550	-15.35	20240219	10750	6.70	20240805	0.40	N	234080	2500	395 억	500439	N	N	4	N	N
111	20241111	110919	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11440	140	2	1.24	434306480	37737	88.96	11300	11630	11250	14690	7910	11300	11508.77	3.16	2813	11633	11466	11253	11086	10873	11550	11170	396	3390	2500	8580	10	1	15834554	1811	6.44	1.09	12	0.24	1777.00	10492.00	13550	20240219	-15.57	10750	20240805	6.42	13550	-15.57	20240219	10750	6.42	20240805	13550	-15.57	20240219	10750	6.42	20240805	0.40	N	234080	2500	395 억	500439	N	N	4	N	N
112	20241111	100913	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11530	230	2	2.04	358115310	31094	73.30	11300	11630	11250	14690	7910	11300	11517.18	3.16	3161	11633	11466	11253	11086	10873	11550	11170	396	3390	2500	8580	10	1	15834554	1826	6.49	1.10	12	0.20	1777.00	10492.00	13550	20240219	-14.91	10750	20240805	7.26	13550	-14.91	20240219	10750	7.26	20240805	13550	-14.91	20240219	10750	7.26	20240805	0.40	N	234080	2500	395 억	500439	N	N	4	N	N
113	20241111	090910	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11490	190	2	1.68	87385840	7649	18.03	11300	11510	11250	14690	7910	11300	11424.48	3.16	2446	11633	11466	11253	11086	10873	11550	11170	396	3390	2500	8580	10	1	15834554	1819	6.47	1.10	12	0.05	1777.00	10492.00	13550	20240219	-15.20	10750	20240805	6.88	13550	-15.20	20240219	10750	6.88	20240805	13550	-15.20	20240219	10750	6.88	20240805	0.40	N	234080	2500	395 억	500439	N	N	4	N	N
114	20241108	160905	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11300	-80	5	-0.70	475405390	42200	52.47	11200	11420	11040	14790	7970	11380	11265.53	3.21	-6873	11920	11650	11240	10970	10560	11785	11105	396	3410	2500	8640	10	1	15834554	1789	6.36	1.08	12	0.27	1777.00	10492.00	13550	20240219	-16.61	10750	20240805	5.12	13550	-16.61	20240219	10750	5.12	20240805	13550	-16.61	20240219	10750	5.12	20240805	0.40	N	234080	2500	395 억	507898	N	N	4	N	N
115	20241108	150914	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11320	-60	5	-0.53	465237820	41300	51.35	11200	11420	11040	14790	7970	11380	11264.84	3.21	-6592	11920	11650	11240	10970	10560	11785	11105	396	3410	2500	8640	10	1	15834554	1792	6.37	1.08	12	0.26	1777.00	10492.00	13550	20240219	-16.46	10750	20240805	5.30	13550	-16.46	20240219	10750	5.30	20240805	13550	-16.46	20240219	10750	5.30	20240805	0.40	N	234080	2500	395 억	507898	N	N	3	N	N
116	20241108	140913	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11380	0	3	0.00	432531610	38419	47.77	11200	11420	11040	14790	7970	11380	11258.27	3.21	-5058	11920	11650	11240	10970	10560	11785	11105	396	3410	2500	8640	10	1	15834554	1802	6.40	1.08	12	0.24	1777.00	10492.00	13550	20240219	-16.01	10750	20240805	5.86	13550	-16.01	20240219	10750	5.86	20240805	13550	-16.01	20240219	10750	5.86	20240805	0.40	N	234080	2500	395 억	507898	N	N	3	N	N
117	20241108	130914	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11360	-20	5	-0.18	362887010	32304	40.17	11200	11390	11040	14790	7970	11380	11233.50	3.21	-3459	11920	11650	11240	10970	10560	11785	11105	396	3410	2500	8640	10	1	15834554	1799	6.39	1.08	12	0.20	1777.00	10492.00	13550	20240219	-16.16	10750	20240805	5.67	13550	-16.16	20240219	10750	5.67	20240805	13550	-16.16	20240219	10750	5.67	20240805	0.40	N	234080	2500	395 억	507898	N	N	3	N	N
118	20241108	120914	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11210	-170	5	-1.49	278880150	24879	30.93	11200	11350	11040	14790	7970	11380	11209.46	3.21	-363	11920	11650	11240	10970	10560	11785	11105	396	3410	2500	8640	10	1	15834554	1775	6.31	1.07	12	0.16	1777.00	10492.00	13550	20240219	-17.27	10750	20240805	4.28	13550	-17.27	20240219	10750	4.28	20240805	13550	-17.27	20240219	10750	4.28	20240805	0.40	N	234080	2500	395 억	507898	N	N	3	N	N
119	20241108	110911	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11210	-170	5	-1.49	255272310	22776	28.32	11200	11350	11040	14790	7970	11380	11207.95	3.21	100	11920	11650	11240	10970	10560	11785	11105	396	3410	2500	8640	10	1	15834554	1775	6.31	1.07	12	0.14	1777.00	10492.00	13550	20240219	-17.27	10750	20240805	4.28	13550	-17.27	20240219	10750	4.28	20240805	13550	-17.27	20240219	10750	4.28	20240805	0.40	N	234080	2500	395 억	507898	N	N	3	N	N
120	20241108	100921	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11230	-150	5	-1.32	213723450	19067	23.71	11200	11350	11040	14790	7970	11380	11209.08	3.21	465	11920	11650	11240	10970	10560	11785	11105	396	3410	2500	8640	10	1	15834554	1778	6.32	1.07	12	0.12	1777.00	10492.00	13550	20240219	-17.12	10750	20240805	4.47	13550	-17.12	20240219	10750	4.47	20240805	13550	-17.12	20240219	10750	4.47	20240805	0.40	N	234080	2500	395 억	507898	N	N	3	N	N
121	20241108	090906	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11270	-110	5	-0.97	36575720	3246	4.04	11200	11350	11190	14790	7970	11380	11267.94	3.21	-769	11920	11650	11240	10970	10560	11785	11105	396	3410	2500	8640	10	1	15834554	1785	6.34	1.07	12	0.02	1777.00	10492.00	13550	20240219	-16.83	10750	20240805	4.84	13550	-16.83	20240219	10750	4.84	20240805	13550	-16.83	20240219	10750	4.84	20240805	0.40	N	234080	2500	395 억	507898	N	N	3	N	N
122	20241107	160906	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11380	490	2	4.50	902133580	80373	511.73	10890	11510	10830	14150	7630	10890	11224.32	3.19	2345	11083	10986	10913	10816	10743	10950	10780	396	3260	2500	8270	10	1	15834554	1802	6.40	1.08	12	0.51	1777.00	10492.00	13550	20240219	-16.01	10750	20240805	5.86	13550	-16.01	20240219	10750	5.86	20240805	13550	-16.01	20240219	10750	5.86	20240805	0.39	N	234080	2500	395 억	504902	N	N	3	N	N
123	20241107	150911	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11330	440	2	4.04	789838770	70469	448.68	10890	11510	10830	14150	7630	10890	11208.32	3.19	2186	11083	10986	10913	10816	10743	10950	10780	396	3260	2500	8270	10	1	15834554	1794	6.38	1.08	12	0.45	1777.00	10492.00	13550	20240219	-16.38	10750	20240805	5.40	13550	-16.38	20240219	10750	5.40	20240805	13550	-16.38	20240219	10750	5.40	20240805	0.39	N	234080	2500	395 억	504902	N	N	4	N	N
124	20241107	140914	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11300	410	2	3.76	578907860	51739	329.42	10890	11510	10830	14150	7630	10890	11189.00	3.19	349	11083	10986	10913	10816	10743	10950	10780	396	3260	2500	8270	10	1	15834554	1789	6.36	1.08	12	0.33	1777.00	10492.00	13550	20240219	-16.61	10750	20240805	5.12	13550	-16.61	20240219	10750	5.12	20240805	13550	-16.61	20240219	10750	5.12	20240805	0.39	N	234080	2500	395 억	504902	N	N	4	N	N
125	20241107	130915	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10890	0	3	0.00	135003040	12405	78.98	10890	10920	10830	14150	7630	10890	10882.95	3.19	-491	11083	10986	10913	10816	10743	10950	10780	396	3260	2500	8270	10	1	15834554	1724	6.13	1.04	12	0.08	1777.00	10492.00	13550	20240219	-19.63	10750	20240805	1.30	13550	-19.63	20240219	10750	1.30	20240805	13550	-19.63	20240219	10750	1.30	20240805	0.39	N	234080	2500	395 억	504902	N	N	4	N	N
126	20241107	120910	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10900	10	2	0.09	133390600	12257	78.04	10890	10920	10830	14150	7630	10890	10882.81	3.19	-472	11083	10986	10913	10816	10743	10950	10780	396	3260	2500	8270	10	1	15834554	1726	6.13	1.04	12	0.08	1777.00	10492.00	13550	20240219	-19.56	10750	20240805	1.40	13550	-19.56	20240219	10750	1.40	20240805	13550	-19.56	20240219	10750	1.40	20240805	0.39	N	234080	2500	395 억	504902	N	N	4	N	N
127	20241107	110906	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10900	10	2	0.09	130569280	11998	76.39	10890	10920	10830	14150	7630	10890	10882.59	3.19	-481	11083	10986	10913	10816	10743	10950	10780	396	3260	2500	8270	10	1	15834554	1726	6.13	1.04	12	0.08	1777.00	10492.00	13550	20240219	-19.56	10750	20240805	1.40	13550	-19.56	20240219	10750	1.40	20240805	13550	-19.56	20240219	10750	1.40	20240805	0.39	N	234080	2500	395 억	504902	N	N	4	N	N
128	20241107	100908	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10900	10	2	0.09	75727720	6955	44.28	10890	10920	10830	14150	7630	10890	10888.24	3.19	-653	11083	10986	10913	10816	10743	10950	10780	396	3260	2500	8270	10	1	15834554	1726	6.13	1.04	12	0.04	1777.00	10492.00	13550	20240219	-19.56	10750	20240805	1.40	13550	-19.56	20240219	10750	1.40	20240805	13550	-19.56	20240219	10750	1.40	20240805	0.39	N	234080	2500	395 억	504902	N	N	4	N	N
129	20241107	090907	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10870	-20	5	-0.18	12139990	1115	7.10	10890	10920	10830	14150	7630	10890	10887.88	3.19	-210	11083	10986	10913	10816	10743	10950	10780	396	3260	2500	8270	10	1	15834554	1721	6.12	1.04	12	0.01	1777.00	10492.00	13550	20240219	-19.78	10750	20240805	1.12	13550	-19.78	20240219	10750	1.12	20240805	13550	-19.78	20240219	10750	1.12	20240805	0.39	N	234080	2500	395 억	504902	N	N	4	N	N
130	20241106	160915	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10890	-60	5	-0.55	171331570	15706	89.72	10950	11010	10840	14230	7670	10950	10908.67	3.19	-4	11050	11000	10940	10890	10830	10970	10860	396	3280	2500	8320	10	1	15834554	1724	6.13	1.04	12	0.10	1777.00	10492.00	13550	20240219	-19.63	10750	20240805	1.30	13550	-19.63	20240219	10750	1.30	20240805	13550	-19.63	20240219	10750	1.30	20240805	0.36	N	234080	2500	395 억	504781	N	N	4	N	N
131	20241106	150942	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10850	-100	5	-0.91	164187360	15050	85.98	10950	11010	10840	14230	7670	10950	10909.46	3.19	144	11050	11000	10940	10890	10830	10970	10860	396	3280	2500	8320	10	1	15834554	1718	6.11	1.03	12	0.10	1777.00	10492.00	13550	20240219	-19.93	10750	20240805	0.93	13550	-19.93	20240219	10750	0.93	20240805	13550	-19.93	20240219	10750	0.93	20240805	0.36	N	234080	2500	395 억	504781	N	N	1	N	N
132	20241106	140933	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10880	-70	5	-0.64	136763640	12524	71.55	10950	11010	10840	14230	7670	10950	10920.12	3.19	-462	11050	11000	10940	10890	10830	10970	10860	396	3280	2500	8320	10	1	15834554	1723	6.12	1.04	12	0.08	1777.00	10492.00	13550	20240219	-19.70	10750	20240805	1.21	13550	-19.70	20240219	10750	1.21	20240805	13550	-19.70	20240219	10750	1.21	20240805	0.36	N	234080	2500	395 억	504781	N	N	1	N	N
133	20241106	130943	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10880	-70	5	-0.64	98657380	9014	51.49	10950	11010	10880	14230	7670	10950	10944.91	3.19	-746	11050	11000	10940	10890	10830	10970	10860	396	3280	2500	8320	10	1	15834554	1723	6.12	1.04	12	0.06	1777.00	10492.00	13550	20240219	-19.70	10750	20240805	1.21	13550	-19.70	20240219	10750	1.21	20240805	13550	-19.70	20240219	10750	1.21	20240805	0.36	N	234080	2500	395 억	504781	N	N	1	N	N
134	20241106	120913	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10960	10	2	0.09	67760110	6183	35.32	10950	11010	10920	14230	7670	10950	10959.10	3.19	-95	11050	11000	10940	10890	10830	10970	10860	396	3280	2500	8320	10	1	15834554	1735	6.17	1.04	12	0.04	1777.00	10492.00	13550	20240219	-19.11	10750	20240805	1.95	13550	-19.11	20240219	10750	1.95	20240805	13550	-19.11	20240219	10750	1.95	20240805	0.36	N	234080	2500	395 억	504781	N	N	1	N	N
135	20241106	110917	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10960	10	2	0.09	59653210	5444	31.10	10950	11010	10920	14230	7670	10950	10957.61	3.19	-71	11050	11000	10940	10890	10830	10970	10860	396	3280	2500	8320	10	1	15834554	1735	6.17	1.04	12	0.03	1777.00	10492.00	13550	20240219	-19.11	10750	20240805	1.95	13550	-19.11	20240219	10750	1.95	20240805	13550	-19.11	20240219	10750	1.95	20240805	0.36	N	234080	2500	395 억	504781	N	N	1	N	N
136	20241106	100923	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10980	30	2	0.27	36558160	3337	19.06	10950	11010	10920	14230	7670	10950	10955.40	3.19	54	11050	11000	10940	10890	10830	10970	10860	396	3280	2500	8320	10	1	15834554	1739	6.18	1.05	12	0.02	1777.00	10492.00	13550	20240219	-18.97	10750	20240805	2.14	13550	-18.97	20240219	10750	2.14	20240805	13550	-18.97	20240219	10750	2.14	20240805	0.36	N	234080	2500	395 억	504781	N	N	1	N	N
137	20241106	090917	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10970	20	2	0.18	6836830	624	3.56	10950	11010	10920	14230	7670	10950	10956.46	3.19	-205	11050	11000	10940	10890	10830	10970	10860	396	3280	2500	8320	10	1	15834554	1737	6.17	1.05	12	0.00	1777.00	10492.00	13550	20240219	-19.04	10750	20240805	2.05	13550	-19.04	20240219	10750	2.05	20240805	13550	-19.04	20240219	10750	2.05	20240805	0.36	N	234080	2500	395 억	504781	N	N	1	N	N
138	20241105	160851	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10950	10	2	0.09	191318950	17505	96.78	10980	10990	10880	14220	7660	10940	10929.39	3.19	255	11100	11020	10930	10850	10760	11060	10890	396	3280	2500	8310	10	1	15834554	1734	6.16	1.04	12	0.11	1777.00	10492.00	13550	20240219	-19.19	10750	20240805	1.86	13550	-19.19	20240219	10750	1.86	20240805	13550	-19.19	20240219	10750	1.86	20240805	0.36	N	234080	2500	395 억	505148	N	N	1	N	N
139	20241105	150909	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10950	10	2	0.09	186502590	17065	94.34	10980	10990	10880	14220	7660	10940	10928.95	3.19	365	11100	11020	10930	10850	10760	11060	10890	396	3280	2500	8310	10	1	15834554	1734	6.16	1.04	12	0.11	1777.00	10492.00	13550	20240219	-19.19	10750	20240805	1.86	13550	-19.19	20240219	10750	1.86	20240805	13550	-19.19	20240219	10750	1.86	20240805	0.36	N	234080	2500	395 억	505148	N	N	0	N	N
140	20241105	140903	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10920	-20	5	-0.18	173895100	15913	87.98	10980	10990	10880	14220	7660	10940	10927.86	3.19	427	11100	11020	10930	10850	10760	11060	10890	396	3280	2500	8310	10	1	15834554	1729	6.15	1.04	12	0.10	1777.00	10492.00	13550	20240219	-19.41	10750	20240805	1.58	13550	-19.41	20240219	10750	1.58	20240805	13550	-19.41	20240219	10750	1.58	20240805	0.36	N	234080	2500	395 억	505148	N	N	0	N	N
141	20241105	130911	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10960	20	2	0.18	152288040	13937	77.05	10980	10990	10880	14220	7660	10940	10926.89	3.19	272	11100	11020	10930	10850	10760	11060	10890	396	3280	2500	8310	10	1	15834554	1735	6.17	1.04	12	0.09	1777.00	10492.00	13550	20240219	-19.11	10750	20240805	1.95	13550	-19.11	20240219	10750	1.95	20240805	13550	-19.11	20240219	10750	1.95	20240805	0.36	N	234080	2500	395 억	505148	N	N	0	N	N
142	20241105	120902	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10940	0	3	0.00	126398250	11572	63.98	10980	10990	10880	14220	7660	10940	10922.77	3.19	280	11100	11020	10930	10850	10760	11060	10890	396	3280	2500	8310	10	1	15834554	1732	6.16	1.04	12	0.07	1777.00	10492.00	13550	20240219	-19.26	10750	20240805	1.77	13550	-19.26	20240219	10750	1.77	20240805	13550	-19.26	20240219	10750	1.77	20240805	0.36	N	234080	2500	395 억	505148	N	N	0	N	N
143	20241105	110849	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10920	-20	5	-0.18	105834250	9692	53.58	10980	10990	10880	14220	7660	10940	10919.75	3.19	344	11100	11020	10930	10850	10760	11060	10890	396	3280	2500	8310	10	1	15834554	1729	6.15	1.04	12	0.06	1777.00	10492.00	13550	20240219	-19.41	10750	20240805	1.58	13550	-19.41	20240219	10750	1.58	20240805	13550	-19.41	20240219	10750	1.58	20240805	0.36	N	234080	2500	395 억	505148	N	N	0	N	N
144	20241105	100859	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10950	10	2	0.09	75656950	6927	38.30	10980	10990	10880	14220	7660	10940	10922.04	3.19	376	11100	11020	10930	10850	10760	11060	10890	396	3280	2500	8310	10	1	15834554	1734	6.16	1.04	12	0.04	1777.00	10492.00	13550	20240219	-19.19	10750	20240805	1.86	13550	-19.19	20240219	10750	1.86	20240805	13550	-19.19	20240219	10750	1.86	20240805	0.36	N	234080	2500	395 억	505148	N	N	0	N	N
145	20241105	090854	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10980	40	2	0.37	2616740	239	1.32	10980	10990	10920	14220	7660	10940	10948.70	3.19	92	11100	11020	10930	10850	10760	11060	10890	396	3280	2500	8310	10	1	15834554	1739	6.18	1.05	12	0.00	1777.00	10492.00	13550	20240219	-18.97	10750	20240805	2.14	13550	-18.97	20240219	10750	2.14	20240805	13550	-18.97	20240219	10750	2.14	20240805	0.36	N	234080	2500	395 억	505148	N	N	0	N	N
146	20241104	160849	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10940	30	2	0.27	197885850	18088	178.72	10910	11010	10840	14180	7640	10910	10940.17	3.19	677	10990	10950	10890	10850	10790	10970	10870	396	3270	2500	8290	10	1	15834554	1732	6.16	1.04	12	0.11	1777.00	10492.00	13550	20240219	-19.26	10750	20240805	1.77	13550	-19.26	20240219	10750	1.77	20240805	13550	-19.26	20240219	10750	1.77	20240805	0.36	N	234080	2500	395 억	504554	N	N	0	N	N
147	20241104	150908	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10950	40	2	0.37	194920780	17817	176.04	10910	11010	10840	14180	7640	10910	10940.16	3.19	715	10990	10950	10890	10850	10790	10970	10870	396	3270	2500	8290	10	1	15834554	1734	6.16	1.04	12	0.11	1777.00	10492.00	13550	20240219	-19.19	10750	20240805	1.86	13550	-19.19	20240219	10750	1.86	20240805	13550	-19.19	20240219	10750	1.86	20240805	0.36	N	234080	2500	395 억	504554	N	N	0	N	N
148	20241104	140851	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10930	20	2	0.18	176417820	16127	159.34	10910	11010	10840	14180	7640	10910	10939.28	3.19	756	10990	10950	10890	10850	10790	10970	10870	396	3270	2500	8290	10	1	15834554	1731	6.15	1.04	12	0.10	1777.00	10492.00	13550	20240219	-19.34	10750	20240805	1.67	13550	-19.34	20240219	10750	1.67	20240805	13550	-19.34	20240219	10750	1.67	20240805	0.36	N	234080	2500	395 억	504554	N	N	0	N	N
149	20241104	130828	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10980	70	2	0.64	162248400	14833	146.56	10910	11010	10840	14180	7640	10910	10938.34	3.19	521	10990	10950	10890	10850	10790	10970	10870	396	3270	2500	8290	10	1	15834554	1739	6.18	1.05	12	0.09	1777.00	10492.00	13550	20240219	-18.97	10750	20240805	2.14	13550	-18.97	20240219	10750	2.14	20240805	13550	-18.97	20240219	10750	2.14	20240805	0.36	N	234080	2500	395 억	504554	N	N	0	N	N
150	20241104	120839	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10940	30	2	0.27	117659360	10765	106.36	10910	11010	10840	14180	7640	10910	10929.81	3.19	-111	10990	10950	10890	10850	10790	10970	10870	396	3270	2500	8290	10	1	15834554	1732	6.16	1.04	12	0.07	1777.00	10492.00	13550	20240219	-19.26	10750	20240805	1.77	13550	-19.26	20240219	10750	1.77	20240805	13550	-19.26	20240219	10750	1.77	20240805	0.36	N	234080	2500	395 억	504554	N	N	0	N	N
151	20241104	110833	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10990	80	2	0.73	90450210	8281	81.82	10910	11010	10840	14180	7640	10910	10922.62	3.19	-201	10990	10950	10890	10850	10790	10970	10870	396	3270	2500	8290	10	1	15834554	1740	6.18	1.05	12	0.05	1777.00	10492.00	13550	20240219	-18.89	10750	20240805	2.23	13550	-18.89	20240219	10750	2.23	20240805	13550	-18.89	20240219	10750	2.23	20240805	0.36	N	234080	2500	395 억	504554	N	N	0	N	N
152	20241104	100823	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10920	10	2	0.09	40119430	3693	36.49	10910	10920	10840	14180	7640	10910	10863.64	3.19	391	10990	10950	10890	10850	10790	10970	10870	396	3270	2500	8290	10	1	15834554	1729	6.15	1.04	12	0.02	1777.00	10492.00	13550	20240219	-19.41	10750	20240805	1.58	13550	-19.41	20240219	10750	1.58	20240805	13550	-19.41	20240219	10750	1.58	20240805	0.36	N	234080	2500	395 억	504554	N	N	0	N	N
153	20241104	090834	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10900	-10	5	-0.09	1243030	114	1.13	10910	10910	10890	14180	7640	10910	10903.77	3.19	-22	10990	10950	10890	10850	10790	10970	10870	396	3270	2500	8290	10	1	15834554	1726	6.13	1.04	12	0.00	1777.00	10492.00	13550	20240219	-19.56	10750	20240805	1.40	13550	-19.56	20240219	10750	1.40	20240805	13550	-19.56	20240219	10750	1.40	20240805	0.36	N	234080	2500	395 억	504554	N	N	0	N	N
154	20241101	160806	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10910	10	2	0.09	110201920	10120	58.03	10900	10930	10830	14170	7630	10900	10889.52	3.20	-2110	11013	10956	10863	10806	10713	10975	10825	396	3270	2500	8280	10	1	15834554	1728	6.14	1.04	12	0.06	1777.00	10492.00	13550	20240219	-19.48	10750	20240805	1.49	13550	-19.48	20240219	10750	1.49	20240805	13550	-19.48	20240219	10750	1.49	20240805	0.36	N	234080	2500	395 억	506828	N	N	0	N	N
155	20241101	150823	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10910	10	2	0.09	99806020	9165	52.55	10900	10930	10830	14170	7630	10900	10889.91	3.20	-1692	11013	10956	10863	10806	10713	10975	10825	396	3270	2500	8280	10	1	15834554	1728	6.14	1.04	12	0.06	1777.00	10492.00	13550	20240219	-19.48	10750	20240805	1.49	13550	-19.48	20240219	10750	1.49	20240805	13550	-19.48	20240219	10750	1.49	20240805	0.36	N	234080	2500	395 억	506828	N	N	0	N	N
156	20241101	140755	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10920	20	2	0.18	88067950	8088	46.38	10900	10930	10830	14170	7630	10900	10888.72	3.20	-1517	11013	10956	10863	10806	10713	10975	10825	396	3270	2500	8280	10	1	15834554	1729	6.15	1.04	12	0.05	1777.00	10492.00	13550	20240219	-19.41	10750	20240805	1.58	13550	-19.41	20240219	10750	1.58	20240805	13550	-19.41	20240219	10750	1.58	20240805	0.36	N	234080	2500	395 억	506828	N	N	0	N	N
157	20241101	130941	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10910	10	2	0.09	78446850	7206	41.32	10900	10930	10830	14170	7630	10900	10886.32	3.20	-1068	11013	10956	10863	10806	10713	10975	10825	396	3270	2500	8280	10	1	15834554	1728	6.14	1.04	12	0.05	1777.00	10492.00	13550	20240219	-19.48	10750	20240805	1.49	13550	-19.48	20240219	10750	1.49	20240805	13550	-19.48	20240219	10750	1.49	20240805	0.36	N	234080	2500	395 억	506828	N	N	0	N	N
158	20241101	120942	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10860	-40	5	-0.37	47082970	4330	24.83	10900	10900	10830	14170	7630	10900	10873.67	3.20	-527	11013	10956	10863	10806	10713	10975	10825	396	3270	2500	8280	10	1	15834554	1720	6.11	1.04	12	0.03	1777.00	10492.00	13550	20240219	-19.85	10750	20240805	1.02	13550	-19.85	20240219	10750	1.02	20240805	13550	-19.85	20240219	10750	1.02	20240805	0.36	N	234080	2500	395 억	506828	N	N	0	N	N
159	20241101	110938	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10890	-10	5	-0.09	23142220	2128	12.20	10900	10900	10840	14170	7630	10900	10875.10	3.20	-515	11013	10956	10863	10806	10713	10975	10825	396	3270	2500	8280	10	1	15834554	1724	6.13	1.04	12	0.01	1777.00	10492.00	13550	20240219	-19.63	10750	20240805	1.30	13550	-19.63	20240219	10750	1.30	20240805	13550	-19.63	20240219	10750	1.30	20240805	0.36	N	234080	2500	395 억	506828	N	N	0	N	N
160	20241101	100939	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10900	0	3	0.00	12954630	1192	6.83	10900	10900	10840	14170	7630	10900	10867.98	3.20	-125	11013	10956	10863	10806	10713	10975	10825	396	3270	2500	8280	10	1	15834554	1726	6.13	1.04	12	0.01	1777.00	10492.00	13550	20240219	-19.56	10750	20240805	1.40	13550	-19.56	20240219	10750	1.40	20240805	13550	-19.56	20240219	10750	1.40	20240805	0.36	N	234080	2500	395 억	506828	N	N	0	N	N
161	20241101	090937	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10900	0	3	0.00	1107850	102	0.58	10900	10900	10850	14170	7630	10900	10861.27	3.20	-26	11013	10956	10863	10806	10713	10975	10825	396	3270	2500	8280	10	1	15834554	1726	6.13	1.04	12	0.00	1777.00	10492.00	13550	20240219	-19.56	10750	20240805	1.40	13550	-19.56	20240219	10750	1.40	20240805	13550	-19.56	20240219	10750	1.40	20240805	0.36	N	234080	2500	395 억	506828	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History