KissMeData/001360/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160120	57	100.00	KOSPI		의약품	N	N	N	N	N	1563	-18	5	-1.14	2435525007	1487881	154.58	1649	1730	1545	2055	1107	1581	1636.97	5.19	-175691	1681	1631	1573	1523	1465	1656	1548	471	474	500	1100	1	1	94162079	1472	-4.61	1.47	12	1.58	-339.00	1063.00	2705	20240108	-42.22	1450	20241115	7.79	2705	-42.22	20240108	1450	7.79	20241115	2705	-42.22	20240108	1450	7.79	20241115	0.41	N	001360	500	470 억	4884916	N	N	14	N	N
3	20241129	150120	57	100.00	KOSPI		의약품	N	N	N	N	N	1568	-13	5	-0.82	2366555653	1443919	150.01	1649	1730	1545	2055	1107	1581	1639.00	5.19	-171416	1681	1631	1573	1523	1465	1656	1548	471	474	500	1100	1	1	94162079	1476	-4.63	1.48	12	1.53	-339.00	1063.00	2705	20240108	-42.03	1450	20241115	8.14	2705	-42.03	20240108	1450	8.14	20241115	2705	-42.03	20240108	1450	8.14	20241115	0.41	N	001360	500	470 억	4884916	N	N	14	N	N
4	20241129	140120	57	100.00	KOSPI		의약품	N	N	N	N	N	1551	-30	5	-1.90	2263392826	1377486	143.11	1649	1730	1550	2055	1107	1581	1643.16	5.19	-155615	1681	1631	1573	1523	1465	1656	1548	471	474	500	1100	1	1	94162079	1460	-4.58	1.46	12	1.46	-339.00	1063.00	2705	20240108	-42.66	1450	20241115	6.97	2705	-42.66	20240108	1450	6.97	20241115	2705	-42.66	20240108	1450	6.97	20241115	0.41	N	001360	500	470 억	4884916	N	N	14	N	N
5	20241129	130121	57	100.00	KOSPI		의약품	N	N	N	N	N	1567	-14	5	-0.89	2103479384	1274794	132.44	1649	1730	1561	2055	1107	1581	1650.09	5.19	-143136	1681	1631	1573	1523	1465	1656	1548	471	474	500	1100	1	1	94162079	1476	-4.62	1.47	12	1.35	-339.00	1063.00	2705	20240108	-42.07	1450	20241115	8.07	2705	-42.07	20240108	1450	8.07	20241115	2705	-42.07	20240108	1450	8.07	20241115	0.41	N	001360	500	470 억	4884916	N	N	14	N	N
6	20241129	120121	57	100.00	KOSPI		의약품	N	N	N	N	N	1574	-7	5	-0.44	2039319669	1233983	128.20	1649	1730	1561	2055	1107	1581	1652.67	5.19	-126749	1681	1631	1573	1523	1465	1656	1548	471	474	500	1100	1	1	94162079	1482	-4.64	1.48	12	1.31	-339.00	1063.00	2705	20240108	-41.81	1450	20241115	8.55	2705	-41.81	20240108	1450	8.55	20241115	2705	-41.81	20240108	1450	8.55	20241115	0.41	N	001360	500	470 억	4884916	N	N	14	N	N
7	20241129	110120	57	100.00	KOSPI		의약품	N	N	N	N	N	1580	-1	5	-0.06	1994294936	1205345	125.23	1649	1730	1561	2055	1107	1581	1654.58	5.19	-121661	1681	1631	1573	1523	1465	1656	1548	471	474	500	1100	1	1	94162079	1488	-4.66	1.49	12	1.28	-339.00	1063.00	2705	20240108	-41.59	1450	20241115	8.97	2705	-41.59	20240108	1450	8.97	20241115	2705	-41.59	20240108	1450	8.97	20241115	0.41	N	001360	500	470 억	4884916	N	N	14	N	N
8	20241129	100121	57	100.00	KOSPI		의약품	N	N	N	N	N	1604	23	2	1.45	1790583259	1077096	111.90	1649	1730	1602	2055	1107	1581	1662.46	5.19	-125425	1681	1631	1573	1523	1465	1656	1548	471	474	500	1100	1	1	94162079	1510	-4.73	1.51	12	1.14	-339.00	1063.00	2705	20240108	-40.70	1450	20241115	10.62	2705	-40.70	20240108	1450	10.62	20241115	2705	-40.70	20240108	1450	10.62	20241115	0.41	N	001360	500	470 억	4884916	N	N	14	N	N
9	20241129	090121	57	100.00	KOSPI		의약품	N	N	N	N	N	1685	104	2	6.58	410381623	244438	25.40	1649	1730	1633	2055	1107	1581	1679.11	5.19	-74280	1681	1631	1573	1523	1465	1656	1548	471	474	500	1100	1	1	94162079	1587	-4.97	1.59	12	0.26	-339.00	1063.00	2705	20240108	-37.71	1450	20241115	16.21	2705	-37.71	20240108	1450	16.21	20241115	2705	-37.71	20240108	1450	16.21	20241115	0.41	N	001360	500	470 억	4884916	N	N	14	N	N
10	20241128	160120	57	100.00	KOSPI		의약품	N	N	N	N	N	1581	62	2	4.08	1500172284	956999	437.72	1516	1623	1515	1974	1064	1519	1567.58	5.07	92029	1553	1536	1526	1509	1499	1531	1504	471	455	500	1060	1	1	94162079	1489	-4.66	1.49	12	1.02	-339.00	1063.00	2705	20240108	-41.55	1450	20241115	9.03	2705	-41.55	20240108	1450	9.03	20241115	2705	-41.55	20240108	1450	9.03	20241115	0.41	N	001360	500	470 억	4775632	N	N	14	N	N
11	20241128	150122	57	100.00	KOSPI		의약품	N	N	N	N	N	1599	80	2	5.27	1396252551	891555	407.79	1516	1623	1515	1974	1064	1519	1566.09	5.07	108577	1553	1536	1526	1509	1499	1531	1504	471	455	500	1060	1	1	94162079	1506	-4.72	1.50	12	0.95	-339.00	1063.00	2705	20240108	-40.89	1450	20241115	10.28	2705	-40.89	20240108	1450	10.28	20241115	2705	-40.89	20240108	1450	10.28	20241115	0.41	N	001360	500	470 억	4775632	N	N	10	N	N
12	20241128	140121	57	100.00	KOSPI		의약품	N	N	N	N	N	1578	59	2	3.88	1110284373	710649	325.04	1516	1623	1515	1974	1064	1519	1562.35	5.07	58837	1553	1536	1526	1509	1499	1531	1504	471	455	500	1060	1	1	94162079	1486	-4.65	1.48	12	0.75	-339.00	1063.00	2705	20240108	-41.66	1450	20241115	8.83	2705	-41.66	20240108	1450	8.83	20241115	2705	-41.66	20240108	1450	8.83	20241115	0.41	N	001360	500	470 억	4775632	N	N	10	N	N
13	20241128	130121	57	100.00	KOSPI		의약품	N	N	N	N	N	1548	29	2	1.91	342089455	223843	102.38	1516	1551	1515	1974	1064	1519	1528.26	5.07	63942	1553	1536	1526	1509	1499	1531	1504	471	455	500	1060	1	1	94162079	1458	-4.57	1.46	12	0.24	-339.00	1063.00	2705	20240108	-42.77	1450	20241115	6.76	2705	-42.77	20240108	1450	6.76	20241115	2705	-42.77	20240108	1450	6.76	20241115	0.41	N	001360	500	470 억	4775632	N	N	10	N	N
14	20241128	120122	57	100.00	KOSPI		의약품	N	N	N	N	N	1523	4	2	0.26	213369882	140177	64.12	1516	1537	1515	1974	1064	1519	1522.15	5.07	34271	1553	1536	1526	1509	1499	1531	1504	471	455	500	1060	1	1	94162079	1434	-4.49	1.43	12	0.15	-339.00	1063.00	2705	20240108	-43.70	1450	20241115	5.03	2705	-43.70	20240108	1450	5.03	20241115	2705	-43.70	20240108	1450	5.03	20241115	0.41	N	001360	500	470 억	4775632	N	N	10	N	N
15	20241128	110121	57	100.00	KOSPI		의약품	N	N	N	N	N	1530	11	2	0.72	170856169	112203	51.32	1516	1537	1515	1974	1064	1519	1522.74	5.07	25753	1553	1536	1526	1509	1499	1531	1504	471	455	500	1060	1	1	94162079	1441	-4.51	1.44	12	0.12	-339.00	1063.00	2705	20240108	-43.44	1450	20241115	5.52	2705	-43.44	20240108	1450	5.52	20241115	2705	-43.44	20240108	1450	5.52	20241115	0.41	N	001360	500	470 억	4775632	N	N	10	N	N
16	20241128	100120	57	100.00	KOSPI		의약품	N	N	N	N	N	1533	14	2	0.92	107233657	70519	32.25	1516	1533	1515	1974	1064	1519	1520.63	5.07	21097	1553	1536	1526	1509	1499	1531	1504	471	455	500	1060	1	1	94162079	1444	-4.52	1.44	12	0.07	-339.00	1063.00	2705	20240108	-43.33	1450	20241115	5.72	2705	-43.33	20240108	1450	5.72	20241115	2705	-43.33	20240108	1450	5.72	20241115	0.41	N	001360	500	470 억	4775632	N	N	10	N	N
17	20241128	090120	57	100.00	KOSPI		의약품	N	N	N	N	N	1516	-3	5	-0.20	1086972	717	0.33	1516	1516	1516	1974	1064	1519	1516.00	5.07	24	1553	1536	1526	1509	1499	1531	1504	471	455	500	1060	1	1	94162079	1427	-4.47	1.43	12	0.00	-339.00	1063.00	2705	20240108	-43.96	1450	20241115	4.55	2705	-43.96	20240108	1450	4.55	20241115	2705	-43.96	20240108	1450	4.55	20241115	0.41	N	001360	500	470 억	4775632	N	N	10	N	N
18	20241127	160120	57	100.00	KOSPI		의약품	N	N	N	N	N	1519	-10	5	-0.65	333731767	218522	142.49	1531	1543	1516	1987	1071	1529	1527.22	5.11	-34257	1542	1535	1525	1518	1508	1539	1522	471	458	500	1070	1	1	94162079	1430	-4.48	1.43	12	0.23	-339.00	1063.00	2705	20240108	-43.84	1450	20241115	4.76	2705	-43.84	20240108	1450	4.76	20241115	2705	-43.84	20240108	1450	4.76	20241115	0.41	N	001360	500	470 억	4807046	N	N	10	N	N
19	20241127	150121	57	100.00	KOSPI		의약품	N	N	N	N	N	1520	-9	5	-0.59	316591497	207238	135.13	1531	1543	1516	1987	1071	1529	1527.67	5.11	-30974	1542	1535	1525	1518	1508	1539	1522	471	458	500	1070	1	1	94162079	1431	-4.48	1.43	12	0.22	-339.00	1063.00	2705	20240108	-43.81	1450	20241115	4.83	2705	-43.81	20240108	1450	4.83	20241115	2705	-43.81	20240108	1450	4.83	20241115	0.41	N	001360	500	470 억	4807046	N	N	7	N	N
20	20241127	140120	57	100.00	KOSPI		의약품	N	N	N	N	N	1522	-7	5	-0.46	228911671	149557	97.52	1531	1543	1520	1987	1071	1529	1530.60	5.11	3409	1542	1535	1525	1518	1508	1539	1522	471	458	500	1070	1	1	94162079	1433	-4.49	1.43	12	0.16	-339.00	1063.00	2705	20240108	-43.73	1450	20241115	4.97	2705	-43.73	20240108	1450	4.97	20241115	2705	-43.73	20240108	1450	4.97	20241115	0.41	N	001360	500	470 억	4807046	N	N	7	N	N
21	20241127	130120	57	100.00	KOSPI		의약품	N	N	N	N	N	1525	-4	5	-0.26	205595047	134249	87.54	1531	1543	1520	1987	1071	1529	1531.45	5.11	8769	1542	1535	1525	1518	1508	1539	1522	471	458	500	1070	1	1	94162079	1436	-4.50	1.43	12	0.14	-339.00	1063.00	2705	20240108	-43.62	1450	20241115	5.17	2705	-43.62	20240108	1450	5.17	20241115	2705	-43.62	20240108	1450	5.17	20241115	0.41	N	001360	500	470 억	4807046	N	N	7	N	N
22	20241127	120120	57	100.00	KOSPI		의약품	N	N	N	N	N	1534	5	2	0.33	185904796	121350	79.13	1531	1543	1520	1987	1071	1529	1531.97	5.11	12659	1542	1535	1525	1518	1508	1539	1522	471	458	500	1070	1	1	94162079	1444	-4.53	1.44	12	0.13	-339.00	1063.00	2705	20240108	-43.29	1450	20241115	5.79	2705	-43.29	20240108	1450	5.79	20241115	2705	-43.29	20240108	1450	5.79	20241115	0.41	N	001360	500	470 억	4807046	N	N	7	N	N
23	20241127	110120	57	100.00	KOSPI		의약품	N	N	N	N	N	1537	8	2	0.52	172377203	112531	73.38	1531	1543	1520	1987	1071	1529	1531.82	5.11	12867	1542	1535	1525	1518	1508	1539	1522	471	458	500	1070	1	1	94162079	1447	-4.53	1.45	12	0.12	-339.00	1063.00	2705	20240108	-43.18	1450	20241115	6.00	2705	-43.18	20240108	1450	6.00	20241115	2705	-43.18	20240108	1450	6.00	20241115	0.41	N	001360	500	470 억	4807046	N	N	7	N	N
24	20241127	100120	57	100.00	KOSPI		의약품	N	N	N	N	N	1540	11	2	0.72	150607085	98358	64.14	1531	1543	1520	1987	1071	1529	1531.21	5.11	16368	1542	1535	1525	1518	1508	1539	1522	471	458	500	1070	1	1	94162079	1450	-4.54	1.45	12	0.10	-339.00	1063.00	2705	20240108	-43.07	1450	20241115	6.21	2705	-43.07	20240108	1450	6.21	20241115	2705	-43.07	20240108	1450	6.21	20241115	0.41	N	001360	500	470 억	4807046	N	N	7	N	N
25	20241127	090121	57	100.00	KOSPI		의약품	N	N	N	N	N	1536	7	2	0.46	3240742	2116	1.38	1531	1537	1531	1987	1071	1529	1531.54	5.11	-33	1542	1535	1525	1518	1508	1539	1522	471	458	500	1070	1	1	94162079	1446	-4.53	1.44	12	0.00	-339.00	1063.00	2705	20240108	-43.22	1450	20241115	5.93	2705	-43.22	20240108	1450	5.93	20241115	2705	-43.22	20240108	1450	5.93	20241115	0.41	N	001360	500	470 억	4807046	N	N	7	N	N
26	20241126	160120	57	100.00	KOSPI		의약품	N	N	N	N	N	1529	13	2	0.86	232134715	152113	66.41	1520	1532	1515	1970	1062	1516	1526.07	5.07	36723	1546	1531	1516	1501	1486	1538	1508	471	454	500	1060	1	1	94162079	1440	-4.51	1.44	12	0.16	-339.00	1063.00	2705	20240108	-43.48	1450	20241115	5.45	2705	-43.48	20240108	1450	5.45	20241115	2705	-43.48	20240108	1450	5.45	20241115	0.41	N	001360	500	470 억	4778665	N	N	7	N	N
27	20241126	150120	57	100.00	KOSPI		의약품	N	N	N	N	N	1528	12	2	0.79	210346500	137859	60.19	1520	1532	1515	1970	1062	1516	1525.81	5.07	35805	1546	1531	1516	1501	1486	1538	1508	471	454	500	1060	1	1	94162079	1439	-4.51	1.44	12	0.15	-339.00	1063.00	2705	20240108	-43.51	1450	20241115	5.38	2705	-43.51	20240108	1450	5.38	20241115	2705	-43.51	20240108	1450	5.38	20241115	0.41	N	001360	500	470 억	4778665	N	N	2	N	N
28	20241126	140120	57	100.00	KOSPI		의약품	N	N	N	N	N	1526	10	2	0.66	157263273	103107	45.02	1520	1532	1515	1970	1062	1516	1525.24	5.07	16125	1546	1531	1516	1501	1486	1538	1508	471	454	500	1060	1	1	94162079	1437	-4.50	1.44	12	0.11	-339.00	1063.00	2705	20240108	-43.59	1450	20241115	5.24	2705	-43.59	20240108	1450	5.24	20241115	2705	-43.59	20240108	1450	5.24	20241115	0.41	N	001360	500	470 억	4778665	N	N	2	N	N
29	20241126	130121	57	100.00	KOSPI		의약품	N	N	N	N	N	1520	4	2	0.26	137383581	90046	39.31	1520	1532	1515	1970	1062	1516	1525.70	5.07	19070	1546	1531	1516	1501	1486	1538	1508	471	454	500	1060	1	1	94162079	1431	-4.48	1.43	12	0.10	-339.00	1063.00	2705	20240108	-43.81	1450	20241115	4.83	2705	-43.81	20240108	1450	4.83	20241115	2705	-43.81	20240108	1450	4.83	20241115	0.41	N	001360	500	470 억	4778665	N	N	2	N	N
30	20241126	120120	57	100.00	KOSPI		의약품	N	N	N	N	N	1529	13	2	0.86	123369505	80845	35.30	1520	1532	1515	1970	1062	1516	1526.00	5.07	21610	1546	1531	1516	1501	1486	1538	1508	471	454	500	1060	1	1	94162079	1440	-4.51	1.44	12	0.09	-339.00	1063.00	2705	20240108	-43.48	1450	20241115	5.45	2705	-43.48	20240108	1450	5.45	20241115	2705	-43.48	20240108	1450	5.45	20241115	0.41	N	001360	500	470 억	4778665	N	N	2	N	N
31	20241126	110120	57	100.00	KOSPI		의약품	N	N	N	N	N	1530	14	2	0.92	102419759	67120	29.30	1520	1532	1515	1970	1062	1516	1525.92	5.07	21492	1546	1531	1516	1501	1486	1538	1508	471	454	500	1060	1	1	94162079	1441	-4.51	1.44	12	0.07	-339.00	1063.00	2705	20240108	-43.44	1450	20241115	5.52	2705	-43.44	20240108	1450	5.52	20241115	2705	-43.44	20240108	1450	5.52	20241115	0.41	N	001360	500	470 억	4778665	N	N	2	N	N
32	20241126	100121	57	100.00	KOSPI		의약품	N	N	N	N	N	1526	10	2	0.66	34955936	22964	10.03	1520	1528	1515	1970	1062	1516	1522.21	5.07	3011	1546	1531	1516	1501	1486	1538	1508	471	454	500	1060	1	1	94162079	1437	-4.50	1.44	12	0.02	-339.00	1063.00	2705	20240108	-43.59	1450	20241115	5.24	2705	-43.59	20240108	1450	5.24	20241115	2705	-43.59	20240108	1450	5.24	20241115	0.41	N	001360	500	470 억	4778665	N	N	2	N	N
33	20241126	090121	57	100.00	KOSPI		의약품	N	N	N	N	N	1518	2	2	0.13	1535192	1010	0.44	1520	1520	1518	1970	1062	1516	1519.99	5.07	-947	1546	1531	1516	1501	1486	1538	1508	471	454	500	1060	1	1	94162079	1429	-4.48	1.43	12	0.00	-339.00	1063.00	2705	20240108	-43.88	1450	20241115	4.69	2705	-43.88	20240108	1450	4.69	20241115	2705	-43.88	20240108	1450	4.69	20241115	0.41	N	001360	500	470 억	4778665	N	N	2	N	N
34	20241125	160119	57	100.00	KOSPI		의약품	N	N	N	N	N	1516	17	2	1.13	346754207	228157	116.70	1501	1531	1501	1948	1050	1499	1519.81	4.98	79428	1541	1519	1509	1487	1477	1515	1483	471	449	500	1040	1	1	94162079	1427	-4.47	1.43	12	0.24	-339.00	1063.00	2705	20240108	-43.96	1450	20241115	4.55	2705	-43.96	20240108	1450	4.55	20241115	2705	-43.96	20240108	1450	4.55	20241115	0.41	N	001360	500	470 억	4689365	N	N	2	N	N
35	20241125	150120	57	100.00	KOSPI		의약품	N	N	N	N	N	1516	17	2	1.13	326126240	214561	109.74	1501	1531	1501	1948	1050	1499	1519.97	4.98	77643	1541	1519	1509	1487	1477	1515	1483	471	449	500	1040	1	1	94162079	1427	-4.47	1.43	12	0.23	-339.00	1063.00	2705	20240108	-43.96	1450	20241115	4.55	2705	-43.96	20240108	1450	4.55	20241115	2705	-43.96	20240108	1450	4.55	20241115	0.41	N	001360	500	470 억	4689365	N	N	12	N	N
36	20241125	140121	57	100.00	KOSPI		의약품	N	N	N	N	N	1518	19	2	1.27	292377576	192292	98.35	1501	1531	1501	1948	1050	1499	1520.49	4.98	76489	1541	1519	1509	1487	1477	1515	1483	471	449	500	1040	1	1	94162079	1429	-4.48	1.43	12	0.20	-339.00	1063.00	2705	20240108	-43.88	1450	20241115	4.69	2705	-43.88	20240108	1450	4.69	20241115	2705	-43.88	20240108	1450	4.69	20241115	0.41	N	001360	500	470 억	4689365	N	N	12	N	N
37	20241125	130121	57	100.00	KOSPI		의약품	N	N	N	N	N	1525	26	2	1.73	266510065	175278	89.65	1501	1531	1501	1948	1050	1499	1520.50	4.98	73560	1541	1519	1509	1487	1477	1515	1483	471	449	500	1040	1	1	94162079	1436	-4.50	1.43	12	0.19	-339.00	1063.00	2705	20240108	-43.62	1450	20241115	5.17	2705	-43.62	20240108	1450	5.17	20241115	2705	-43.62	20240108	1450	5.17	20241115	0.41	N	001360	500	470 억	4689365	N	N	12	N	N
38	20241125	120120	57	100.00	KOSPI		의약품	N	N	N	N	N	1521	22	2	1.47	250440280	164731	84.26	1501	1531	1501	1948	1050	1499	1520.30	4.98	73580	1541	1519	1509	1487	1477	1515	1483	471	449	500	1040	1	1	94162079	1432	-4.49	1.43	12	0.17	-339.00	1063.00	2705	20240108	-43.77	1450	20241115	4.90	2705	-43.77	20240108	1450	4.90	20241115	2705	-43.77	20240108	1450	4.90	20241115	0.41	N	001360	500	470 억	4689365	N	N	12	N	N
39	20241125	110120	57	100.00	KOSPI		의약품	N	N	N	N	N	1526	27	2	1.80	239953990	157838	80.73	1501	1531	1501	1948	1050	1499	1520.25	4.98	73360	1541	1519	1509	1487	1477	1515	1483	471	449	500	1040	1	1	94162079	1437	-4.50	1.44	12	0.17	-339.00	1063.00	2705	20240108	-43.59	1450	20241115	5.24	2705	-43.59	20240108	1450	5.24	20241115	2705	-43.59	20240108	1450	5.24	20241115	0.41	N	001360	500	470 억	4689365	N	N	12	N	N
40	20241125	100119	57	100.00	KOSPI		의약품	N	N	N	N	N	1524	25	2	1.67	149745496	98779	50.52	1501	1525	1501	1948	1050	1499	1515.96	4.98	69717	1541	1519	1509	1487	1477	1515	1483	471	449	500	1040	1	1	94162079	1435	-4.50	1.43	12	0.10	-339.00	1063.00	2705	20240108	-43.66	1450	20241115	5.10	2705	-43.66	20240108	1450	5.10	20241115	2705	-43.66	20240108	1450	5.10	20241115	0.41	N	001360	500	470 억	4689365	N	N	12	N	N
41	20241125	090119	57	100.00	KOSPI		의약품	N	N	N	N	N	1501	2	2	0.13	1145263	763	0.39	1501	1501	1501	1948	1050	1499	1501.00	4.98	-25	1541	1519	1509	1487	1477	1515	1483	471	449	500	1040	1	1	94162079	1413	-4.43	1.41	12	0.00	-339.00	1063.00	2705	20240108	-44.51	1450	20241115	3.52	2705	-44.51	20240108	1450	3.52	20241115	2705	-44.51	20240108	1450	3.52	20241115	0.41	N	001360	500	470 억	4689365	N	N	12	N	N
42	20241122	160119	57	100.00	KOSPI		의약품	N	N	N	N	N	1499	-19	5	-1.25	288782933	190530	89.84	1517	1531	1499	1973	1063	1518	1515.71	5.00	-21435	1546	1531	1523	1508	1500	1528	1505	471	455	500	1060	1	1	94162079	1411	-4.42	1.41	12	0.20	-339.00	1063.00	2705	20240108	-44.58	1450	20241115	3.38	2705	-44.58	20240108	1450	3.38	20241115	2705	-44.58	20240108	1450	3.38	20241115	0.41	N	001360	500	470 억	4705237	N	N	12	N	N
43	20241122	150118	57	100.00	KOSPI		의약품	N	N	N	N	N	1512	-6	5	-0.40	245568193	161780	76.28	1517	1531	1510	1973	1063	1518	1517.91	5.00	-17934	1546	1531	1523	1508	1500	1528	1505	471	455	500	1060	1	1	94162079	1424	-4.46	1.42	12	0.17	-339.00	1063.00	2705	20240108	-44.10	1450	20241115	4.28	2705	-44.10	20240108	1450	4.28	20241115	2705	-44.10	20240108	1450	4.28	20241115	0.41	N	001360	500	470 억	4705237	N	N	38	N	N
44	20241122	140119	57	100.00	KOSPI		의약품	N	N	N	N	N	1518	0	3	0.00	191261115	125910	59.37	1517	1531	1511	1973	1063	1518	1519.03	5.00	-14726	1546	1531	1523	1508	1500	1528	1505	471	455	500	1060	1	1	94162079	1429	-4.48	1.43	12	0.13	-339.00	1063.00	2705	20240108	-43.88	1450	20241115	4.69	2705	-43.88	20240108	1450	4.69	20241115	2705	-43.88	20240108	1450	4.69	20241115	0.41	N	001360	500	470 억	4705237	N	N	38	N	N
45	20241122	130119	57	100.00	KOSPI		의약품	N	N	N	N	N	1517	-1	5	-0.07	170611346	112298	52.95	1517	1531	1511	1973	1063	1518	1519.27	5.00	-10635	1546	1531	1523	1508	1500	1528	1505	471	455	500	1060	1	1	94162079	1428	-4.47	1.43	12	0.12	-339.00	1063.00	2705	20240108	-43.92	1450	20241115	4.62	2705	-43.92	20240108	1450	4.62	20241115	2705	-43.92	20240108	1450	4.62	20241115	0.41	N	001360	500	470 억	4705237	N	N	38	N	N
46	20241122	120118	57	100.00	KOSPI		의약품	N	N	N	N	N	1525	7	2	0.46	161413422	106245	50.10	1517	1531	1511	1973	1063	1518	1519.26	5.00	-8126	1546	1531	1523	1508	1500	1528	1505	471	455	500	1060	1	1	94162079	1436	-4.50	1.43	12	0.11	-339.00	1063.00	2705	20240108	-43.62	1450	20241115	5.17	2705	-43.62	20240108	1450	5.17	20241115	2705	-43.62	20240108	1450	5.17	20241115	0.41	N	001360	500	470 억	4705237	N	N	38	N	N
47	20241122	110119	57	100.00	KOSPI		의약품	N	N	N	N	N	1518	0	3	0.00	116040244	76429	36.04	1517	1531	1511	1973	1063	1518	1518.28	5.00	-5668	1546	1531	1523	1508	1500	1528	1505	471	455	500	1060	1	1	94162079	1429	-4.48	1.43	12	0.08	-339.00	1063.00	2705	20240108	-43.88	1450	20241115	4.69	2705	-43.88	20240108	1450	4.69	20241115	2705	-43.88	20240108	1450	4.69	20241115	0.41	N	001360	500	470 억	4705237	N	N	38	N	N
48	20241122	100119	57	100.00	KOSPI		의약품	N	N	N	N	N	1520	2	2	0.13	90423124	59550	28.08	1517	1531	1511	1973	1063	1518	1518.44	5.00	-5553	1546	1531	1523	1508	1500	1528	1505	471	455	500	1060	1	1	94162079	1431	-4.48	1.43	12	0.06	-339.00	1063.00	2705	20240108	-43.81	1450	20241115	4.83	2705	-43.81	20240108	1450	4.83	20241115	2705	-43.81	20240108	1450	4.83	20241115	0.41	N	001360	500	470 억	4705237	N	N	38	N	N
49	20241122	090118	57	100.00	KOSPI		의약품	N	N	N	N	N	1517	-1	5	-0.07	603766	398	0.19	1517	1517	1517	1973	1063	1518	1517.00	5.00	-58	1546	1531	1523	1508	1500	1528	1505	471	455	500	1060	1	1	94162079	1428	-4.47	1.43	12	0.00	-339.00	1063.00	2705	20240108	-43.92	1450	20241115	4.62	2705	-43.92	20240108	1450	4.62	20241115	2705	-43.92	20240108	1450	4.62	20241115	0.41	N	001360	500	470 억	4705237	N	N	38	N	N
50	20241121	160117	57	100.00	KOSPI		의약품	N	N	N	N	N	1518	-15	5	-0.98	322512233	211912	59.47	1533	1538	1515	1992	1074	1533	1521.92	5.02	-15066	1574	1553	1533	1512	1492	1564	1523	471	459	500	1070	1	1	94162079	1429	-4.48	1.43	12	0.23	-339.00	1063.00	2705	20240108	-43.88	1450	20241115	4.69	2705	-43.88	20240108	1450	4.69	20241115	2705	-43.88	20240108	1450	4.69	20241115	0.39	N	001360	500	470 억	4729767	N	N	38	N	N
51	20241121	150118	57	100.00	KOSPI		의약품	N	N	N	N	N	1519	-14	5	-0.91	272681001	179072	50.26	1533	1538	1515	1992	1074	1533	1522.75	5.02	-13579	1574	1553	1533	1512	1492	1564	1523	471	459	500	1070	1	1	94162079	1430	-4.48	1.43	12	0.19	-339.00	1063.00	2705	20240108	-43.84	1450	20241115	4.76	2705	-43.84	20240108	1450	4.76	20241115	2705	-43.84	20240108	1450	4.76	20241115	0.39	N	001360	500	470 억	4729767	N	N	69	N	N
52	20241121	140119	57	100.00	KOSPI		의약품	N	N	N	N	N	1528	-5	5	-0.33	226735462	148891	41.79	1533	1538	1515	1992	1074	1533	1522.83	5.02	-6781	1574	1553	1533	1512	1492	1564	1523	471	459	500	1070	1	1	94162079	1439	-4.51	1.44	12	0.16	-339.00	1063.00	2705	20240108	-43.51	1450	20241115	5.38	2705	-43.51	20240108	1450	5.38	20241115	2705	-43.51	20240108	1450	5.38	20241115	0.39	N	001360	500	470 억	4729767	N	N	69	N	N
53	20241121	130120	57	100.00	KOSPI		의약품	N	N	N	N	N	1527	-6	5	-0.39	215533765	141554	39.73	1533	1538	1515	1992	1074	1533	1522.63	5.02	-4876	1574	1553	1533	1512	1492	1564	1523	471	459	500	1070	1	1	94162079	1438	-4.50	1.44	12	0.15	-339.00	1063.00	2705	20240108	-43.55	1450	20241115	5.31	2705	-43.55	20240108	1450	5.31	20241115	2705	-43.55	20240108	1450	5.31	20241115	0.39	N	001360	500	470 억	4729767	N	N	69	N	N
54	20241121	120118	57	100.00	KOSPI		의약품	N	N	N	N	N	1523	-10	5	-0.65	180622559	118588	33.28	1533	1538	1515	1992	1074	1533	1523.11	5.02	-4249	1574	1553	1533	1512	1492	1564	1523	471	459	500	1070	1	1	94162079	1434	-4.49	1.43	12	0.13	-339.00	1063.00	2705	20240108	-43.70	1450	20241115	5.03	2705	-43.70	20240108	1450	5.03	20241115	2705	-43.70	20240108	1450	5.03	20241115	0.39	N	001360	500	470 억	4729767	N	N	69	N	N
55	20241121	110118	57	100.00	KOSPI		의약품	N	N	N	N	N	1520	-13	5	-0.85	162728414	106836	29.98	1533	1538	1515	1992	1074	1533	1523.16	5.02	-12058	1574	1553	1533	1512	1492	1564	1523	471	459	500	1070	1	1	94162079	1431	-4.48	1.43	12	0.11	-339.00	1063.00	2705	20240108	-43.81	1450	20241115	4.83	2705	-43.81	20240108	1450	4.83	20241115	2705	-43.81	20240108	1450	4.83	20241115	0.39	N	001360	500	470 억	4729767	N	N	69	N	N
56	20241121	100119	57	100.00	KOSPI		의약품	N	N	N	N	N	1521	-12	5	-0.78	83546443	54823	15.39	1533	1538	1515	1992	1074	1533	1523.93	5.02	-16404	1574	1553	1533	1512	1492	1564	1523	471	459	500	1070	1	1	94162079	1432	-4.49	1.43	12	0.06	-339.00	1063.00	2705	20240108	-43.77	1450	20241115	4.90	2705	-43.77	20240108	1450	4.90	20241115	2705	-43.77	20240108	1450	4.90	20241115	0.39	N	001360	500	470 억	4729767	N	N	69	N	N
57	20241121	090118	57	100.00	KOSPI		의약품	N	N	N	N	N	1538	5	2	0.33	3352853	2187	0.61	1533	1538	1533	1992	1074	1533	1533.08	5.02	-635	1574	1553	1533	1512	1492	1564	1523	471	459	500	1070	1	1	94162079	1448	-4.54	1.45	12	0.00	-339.00	1063.00	2705	20240108	-43.14	1450	20241115	6.07	2705	-43.14	20240108	1450	6.07	20241115	2705	-43.14	20240108	1450	6.07	20241115	0.39	N	001360	500	470 억	4729767	N	N	69	N	N
58	20241120	160117	57	100.00	KOSPI		의약품	N	N	N	N	N	1533	17	2	1.12	546474215	355698	170.71	1516	1554	1513	1970	1062	1516	1536.35	4.93	83098	1548	1532	1519	1503	1490	1540	1511	471	454	500	1060	1	1	94162079	1444	-4.52	1.44	12	0.38	-339.00	1063.00	2705	20240108	-43.33	1450	20241115	5.72	2705	-43.33	20240108	1450	5.72	20241115	2705	-43.33	20240108	1450	5.72	20241115	0.40	N	001360	500	470 억	4638103	N	N	69	N	N
59	20241120	150118	57	100.00	KOSPI		의약품	N	N	N	N	N	1541	25	2	1.65	521396373	339358	162.87	1516	1554	1513	1970	1062	1516	1536.42	4.93	83483	1548	1532	1519	1503	1490	1540	1511	471	454	500	1060	1	1	94162079	1451	-4.55	1.45	12	0.36	-339.00	1063.00	2705	20240108	-43.03	1450	20241115	6.28	2705	-43.03	20240108	1450	6.28	20241115	2705	-43.03	20240108	1450	6.28	20241115	0.40	N	001360	500	470 억	4638103	N	N	39	N	N
60	20241120	140119	57	100.00	KOSPI		의약품	N	N	N	N	N	1536	20	2	1.32	490625085	319317	153.25	1516	1554	1513	1970	1062	1516	1536.48	4.93	85666	1548	1532	1519	1503	1490	1540	1511	471	454	500	1060	1	1	94162079	1446	-4.53	1.44	12	0.34	-339.00	1063.00	2705	20240108	-43.22	1450	20241115	5.93	2705	-43.22	20240108	1450	5.93	20241115	2705	-43.22	20240108	1450	5.93	20241115	0.40	N	001360	500	470 억	4638103	N	N	39	N	N
61	20241120	130120	57	100.00	KOSPI		의약품	N	N	N	N	N	1536	20	2	1.32	457744697	297924	142.99	1516	1554	1513	1970	1062	1516	1536.45	4.93	94417	1548	1532	1519	1503	1490	1540	1511	471	454	500	1060	1	1	94162079	1446	-4.53	1.44	12	0.32	-339.00	1063.00	2705	20240108	-43.22	1450	20241115	5.93	2705	-43.22	20240108	1450	5.93	20241115	2705	-43.22	20240108	1450	5.93	20241115	0.40	N	001360	500	470 억	4638103	N	N	39	N	N
62	20241120	120119	57	100.00	KOSPI		의약품	N	N	N	N	N	1530	14	2	0.92	128153987	83910	40.27	1516	1544	1513	1970	1062	1516	1527.28	4.93	5118	1548	1532	1519	1503	1490	1540	1511	471	454	500	1060	1	1	94162079	1441	-4.51	1.44	12	0.09	-339.00	1063.00	2705	20240108	-43.44	1450	20241115	5.52	2705	-43.44	20240108	1450	5.52	20241115	2705	-43.44	20240108	1450	5.52	20241115	0.40	N	001360	500	470 억	4638103	N	N	39	N	N
63	20241120	110119	57	100.00	KOSPI		의약품	N	N	N	N	N	1542	26	2	1.72	101822594	66767	32.04	1516	1542	1513	1970	1062	1516	1525.04	4.93	4148	1548	1532	1519	1503	1490	1540	1511	471	454	500	1060	1	1	94162079	1452	-4.55	1.45	12	0.07	-339.00	1063.00	2705	20240108	-42.99	1450	20241115	6.34	2705	-42.99	20240108	1450	6.34	20241115	2705	-42.99	20240108	1450	6.34	20241115	0.40	N	001360	500	470 억	4638103	N	N	39	N	N
64	20241120	100119	57	100.00	KOSPI		의약품	N	N	N	N	N	1516	0	3	0.00	40537852	26720	12.82	1516	1525	1513	1970	1062	1516	1517.14	4.93	-9573	1548	1532	1519	1503	1490	1540	1511	471	454	500	1060	1	1	94162079	1427	-4.47	1.43	12	0.03	-339.00	1063.00	2705	20240108	-43.96	1450	20241115	4.55	2705	-43.96	20240108	1450	4.55	20241115	2705	-43.96	20240108	1450	4.55	20241115	0.40	N	001360	500	470 억	4638103	N	N	39	N	N
65	20241120	090119	57	100.00	KOSPI		의약품	N	N	N	N	N	1520	4	2	0.26	3705576	2444	1.17	1516	1520	1516	1970	1062	1516	1516.19	4.93	-154	1548	1532	1519	1503	1490	1540	1511	471	454	500	1060	1	1	94162079	1431	-4.48	1.43	12	0.00	-339.00	1063.00	2705	20240108	-43.81	1450	20241115	4.83	2705	-43.81	20240108	1450	4.83	20241115	2705	-43.81	20240108	1450	4.83	20241115	0.40	N	001360	500	470 억	4638103	N	N	39	N	N
66	20241119	160118	57	100.00	KOSPI		의약품	N	N	N	N	N	1516	2	2	0.13	317450821	208280	84.76	1506	1535	1506	1968	1060	1514	1524.15	4.91	12346	1554	1533	1507	1486	1460	1544	1497	471	454	500	1050	1	1	94162079	1427	-4.47	1.43	12	0.22	-339.00	1063.00	2705	20240108	-43.96	1450	20241115	4.55	2705	-43.96	20240108	1450	4.55	20241115	2705	-43.96	20240108	1450	4.55	20241115	0.44	N	001360	500	470 억	4624218	N	N	39	N	N
67	20241119	150118	57	100.00	KOSPI		의약품	N	N	N	N	N	1521	7	2	0.46	297471588	195121	79.40	1506	1535	1506	1968	1060	1514	1524.55	4.91	13943	1554	1533	1507	1486	1460	1544	1497	471	454	500	1050	1	1	94162079	1432	-4.49	1.43	12	0.21	-339.00	1063.00	2705	20240108	-43.77	1450	20241115	4.90	2705	-43.77	20240108	1450	4.90	20241115	2705	-43.77	20240108	1450	4.90	20241115	0.44	N	001360	500	470 억	4624218	N	N	58	N	N
68	20241119	140117	57	100.00	KOSPI		의약품	N	N	N	N	N	1521	7	2	0.46	241226166	158096	64.34	1506	1535	1506	1968	1060	1514	1525.82	4.91	16171	1554	1533	1507	1486	1460	1544	1497	471	454	500	1050	1	1	94162079	1432	-4.49	1.43	12	0.17	-339.00	1063.00	2705	20240108	-43.77	1450	20241115	4.90	2705	-43.77	20240108	1450	4.90	20241115	2705	-43.77	20240108	1450	4.90	20241115	0.44	N	001360	500	470 억	4624218	N	N	58	N	N
69	20241119	130117	57	100.00	KOSPI		의약품	N	N	N	N	N	1525	11	2	0.73	219280666	143687	58.47	1506	1535	1506	1968	1060	1514	1526.10	4.91	15566	1554	1533	1507	1486	1460	1544	1497	471	454	500	1050	1	1	94162079	1436	-4.50	1.43	12	0.15	-339.00	1063.00	2705	20240108	-43.62	1450	20241115	5.17	2705	-43.62	20240108	1450	5.17	20241115	2705	-43.62	20240108	1450	5.17	20241115	0.44	N	001360	500	470 억	4624218	N	N	58	N	N
70	20241119	120117	57	100.00	KOSPI		의약품	N	N	N	N	N	1524	10	2	0.66	180833955	118552	48.24	1506	1535	1506	1968	1060	1514	1525.36	4.91	14134	1554	1533	1507	1486	1460	1544	1497	471	454	500	1050	1	1	94162079	1435	-4.50	1.43	12	0.13	-339.00	1063.00	2705	20240108	-43.66	1450	20241115	5.10	2705	-43.66	20240108	1450	5.10	20241115	2705	-43.66	20240108	1450	5.10	20241115	0.44	N	001360	500	470 억	4624218	N	N	58	N	N
71	20241119	110118	57	100.00	KOSPI		의약품	N	N	N	N	N	1528	14	2	0.92	98091155	64405	26.21	1506	1530	1506	1968	1060	1514	1523.04	4.91	9909	1554	1533	1507	1486	1460	1544	1497	471	454	500	1050	1	1	94162079	1439	-4.51	1.44	12	0.07	-339.00	1063.00	2705	20240108	-43.51	1450	20241115	5.38	2705	-43.51	20240108	1450	5.38	20241115	2705	-43.51	20240108	1450	5.38	20241115	0.44	N	001360	500	470 억	4624218	N	N	58	N	N
72	20241119	100119	57	100.00	KOSPI		의약품	N	N	N	N	N	1519	5	2	0.33	60807272	39962	16.26	1506	1530	1506	1968	1060	1514	1521.63	4.91	6007	1554	1533	1507	1486	1460	1544	1497	471	454	500	1050	1	1	94162079	1430	-4.48	1.43	12	0.04	-339.00	1063.00	2705	20240108	-43.84	1450	20241115	4.76	2705	-43.84	20240108	1450	4.76	20241115	2705	-43.84	20240108	1450	4.76	20241115	0.44	N	001360	500	470 억	4624218	N	N	58	N	N
73	20241119	090118	57	100.00	KOSPI		의약품	N	N	N	N	N	1514	0	3	0.00	1165740	774	0.31	1506	1514	1506	1968	1060	1514	1506.12	4.91	37	1554	1533	1507	1486	1460	1544	1497	471	454	500	1050	1	1	94162079	1426	-4.47	1.42	12	0.00	-339.00	1063.00	2705	20240108	-44.03	1450	20241115	4.41	2705	-44.03	20240108	1450	4.41	20241115	2705	-44.03	20240108	1450	4.41	20241115	0.44	N	001360	500	470 억	4624218	N	N	58	N	N
74	20241118	160117	57	100.00	KOSPI		의약품	N	N	N	N	N	1514	25	2	1.68	370481328	245484	119.91	1488	1528	1481	1935	1043	1489	1509.19	4.88	28207	1556	1522	1486	1452	1416	1504	1434	471	446	500	1040	1	1	94162079	1426	-4.47	1.42	12	0.26	-339.00	1063.00	2705	20240108	-44.03	1450	20241115	4.41	2705	-44.03	20240108	1450	4.41	20241115	2705	-44.03	20240108	1450	4.41	20241115	0.45	N	001360	500	470 억	4599061	N	N	58	N	N
75	20241118	150118	57	100.00	KOSPI		의약품	N	N	N	N	N	1507	18	2	1.21	320519179	212430	103.77	1488	1528	1481	1935	1043	1489	1508.82	4.88	26703	1556	1522	1486	1452	1416	1504	1434	471	446	500	1040	1	1	94162079	1419	-4.45	1.42	12	0.23	-339.00	1063.00	2705	20240108	-44.29	1450	20241115	3.93	2705	-44.29	20240108	1450	3.93	20241115	2705	-44.29	20240108	1450	3.93	20241115	0.45	N	001360	500	470 억	4599061	N	N	0	N	N
76	20241118	140118	57	100.00	KOSPI		의약품	N	N	N	N	N	1508	19	2	1.28	293221423	194296	94.91	1488	1528	1481	1935	1043	1489	1509.15	4.88	27299	1556	1522	1486	1452	1416	1504	1434	471	446	500	1040	1	1	94162079	1420	-4.45	1.42	12	0.21	-339.00	1063.00	2705	20240108	-44.25	1450	20241115	4.00	2705	-44.25	20240108	1450	4.00	20241115	2705	-44.25	20240108	1450	4.00	20241115	0.45	N	001360	500	470 억	4599061	N	N	0	N	N
77	20241118	130118	57	100.00	KOSPI		의약품	N	N	N	N	N	1508	19	2	1.28	267996417	177589	86.75	1488	1528	1481	1935	1043	1489	1509.08	4.88	27910	1556	1522	1486	1452	1416	1504	1434	471	446	500	1040	1	1	94162079	1420	-4.45	1.42	12	0.19	-339.00	1063.00	2705	20240108	-44.25	1450	20241115	4.00	2705	-44.25	20240108	1450	4.00	20241115	2705	-44.25	20240108	1450	4.00	20241115	0.45	N	001360	500	470 억	4599061	N	N	0	N	N
78	20241118	120118	57	100.00	KOSPI		의약품	N	N	N	N	N	1510	21	2	1.41	253846454	168217	82.17	1488	1528	1481	1935	1043	1489	1509.04	4.88	31010	1556	1522	1486	1452	1416	1504	1434	471	446	500	1040	1	1	94162079	1422	-4.45	1.42	12	0.18	-339.00	1063.00	2705	20240108	-44.18	1450	20241115	4.14	2705	-44.18	20240108	1450	4.14	20241115	2705	-44.18	20240108	1450	4.14	20241115	0.45	N	001360	500	470 억	4599061	N	N	0	N	N
79	20241118	110118	57	100.00	KOSPI		의약품	N	N	N	N	N	1510	21	2	1.41	214815812	142394	69.56	1488	1528	1481	1935	1043	1489	1508.60	4.88	26001	1556	1522	1486	1452	1416	1504	1434	471	446	500	1040	1	1	94162079	1422	-4.45	1.42	12	0.15	-339.00	1063.00	2705	20240108	-44.18	1450	20241115	4.14	2705	-44.18	20240108	1450	4.14	20241115	2705	-44.18	20240108	1450	4.14	20241115	0.45	N	001360	500	470 억	4599061	N	N	0	N	N
80	20241118	100117	57	100.00	KOSPI		의약품	N	N	N	N	N	1515	26	2	1.75	107074325	70842	34.60	1488	1528	1482	1935	1043	1489	1511.45	4.88	20424	1556	1522	1486	1452	1416	1504	1434	471	446	500	1040	1	1	94162079	1427	-4.47	1.43	12	0.08	-339.00	1063.00	2705	20240108	-43.99	1450	20241115	4.48	2705	-43.99	20240108	1450	4.48	20241115	2705	-43.99	20240108	1450	4.48	20241115	0.45	N	001360	500	470 억	4599061	N	N	0	N	N
81	20241118	090117	57	100.00	KOSPI		의약품	N	N	N	N	N	1482	-7	5	-0.47	2782309	1870	0.91	1488	1488	1482	1935	1043	1489	1487.86	4.88	-444	1556	1522	1486	1452	1416	1504	1434	471	446	500	1040	1	1	94162079	1395	-4.37	1.39	12	0.00	-339.00	1063.00	2705	20240108	-45.21	1450	20241115	2.21	2705	-45.21	20240108	1450	2.21	20241115	2705	-45.21	20240108	1450	2.21	20241115	0.45	N	001360	500	470 억	4599061	N	N	0	N	N
82	20241115	160117	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1489	-11	5	-0.73	302923353	203087	93.88	1520	1520	1450	1950	1050	1500	1491.59	4.87	21142	1546	1523	1502	1479	1458	1534	1490	471	450	500	1050	1	1	94162079	1402	-4.39	1.40	12	0.22	-339.00	1063.00	2705	20240108	-44.95	1450	20241115	2.69	2705	-44.95	20240108	1450	2.69	20241115	2705	-44.95	20240108	1450	2.69	20241115	0.47	N	001360	500	470 억	4581426	N	N	0	N	N
83	20241115	150119	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1502	2	2	0.13	285496630	191426	88.49	1520	1520	1450	1950	1050	1500	1491.42	4.87	22580	1546	1523	1502	1479	1458	1534	1490	471	450	500	1050	1	1	94162079	1414	-4.43	1.41	12	0.20	-339.00	1063.00	2705	20240108	-44.47	1450	20241115	3.59	2705	-44.47	20240108	1450	3.59	20241115	2705	-44.47	20240108	1450	3.59	20241115	0.47	N	001360	500	470 억	4581426	N	N	0	N	N
84	20241115	140119	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1501	1	2	0.07	259076150	173826	80.35	1520	1520	1450	1950	1050	1500	1490.43	4.87	23330	1546	1523	1502	1479	1458	1534	1490	471	450	500	1050	1	1	94162079	1413	-4.43	1.41	12	0.18	-339.00	1063.00	2705	20240108	-44.51	1450	20241115	3.52	2705	-44.51	20240108	1450	3.52	20241115	2705	-44.51	20240108	1450	3.52	20241115	0.47	N	001360	500	470 억	4581426	N	N	0	N	N
85	20241115	130118	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1506	6	2	0.40	223183018	149898	69.29	1520	1520	1450	1950	1050	1500	1488.90	4.87	26965	1546	1523	1502	1479	1458	1534	1490	471	450	500	1050	1	1	94162079	1418	-4.44	1.42	12	0.16	-339.00	1063.00	2705	20240108	-44.33	1450	20241115	3.86	2705	-44.33	20240108	1450	3.86	20241115	2705	-44.33	20240108	1450	3.86	20241115	0.47	N	001360	500	470 억	4581426	N	N	0	N	N
86	20241115	120118	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1498	-2	5	-0.13	196954864	132408	61.20	1520	1520	1450	1950	1050	1500	1487.48	4.87	18082	1546	1523	1502	1479	1458	1534	1490	471	450	500	1050	1	1	94162079	1411	-4.42	1.41	12	0.14	-339.00	1063.00	2705	20240108	-44.62	1450	20241115	3.31	2705	-44.62	20240108	1450	3.31	20241115	2705	-44.62	20240108	1450	3.31	20241115	0.47	N	001360	500	470 억	4581426	N	N	0	N	N
87	20241115	110118	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1500	0	3	0.00	147850064	99444	45.97	1520	1520	1450	1950	1050	1500	1486.77	4.87	9794	1546	1523	1502	1479	1458	1534	1490	471	450	500	1050	1	1	94162079	1412	-4.42	1.41	12	0.11	-339.00	1063.00	2705	20240108	-44.55	1450	20241115	3.45	2705	-44.55	20240108	1450	3.45	20241115	2705	-44.55	20240108	1450	3.45	20241115	0.47	N	001360	500	470 억	4581426	N	N	0	N	N
88	20241115	100118	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1494	-6	5	-0.40	109269727	73575	34.01	1520	1520	1450	1950	1050	1500	1485.15	4.87	10457	1546	1523	1502	1479	1458	1534	1490	471	450	500	1050	1	1	94162079	1407	-4.41	1.41	12	0.08	-339.00	1063.00	2705	20240108	-44.77	1450	20241115	3.03	2705	-44.77	20240108	1450	3.03	20241115	2705	-44.77	20240108	1450	3.03	20241115	0.47	N	001360	500	470 억	4581426	N	N	0	N	N
89	20241115	090135	57	100.00	KOSPI		의약품	N	N	N	N	N	1510	10	2	0.67	4524790	2990	1.38	1520	1520	1510	1950	1050	1500	1513.31	4.87	-712	1546	1523	1502	1479	1458	1534	1490	471	450	500	1050	1	1	94162079	1422	-4.45	1.42	12	0.00	-339.00	1063.00	2705	20240108	-44.18	1453	20240805	3.92	2705	-44.18	20240108	1453	3.92	20240805	2705	-44.18	20240108	1453	3.92	20240805	0.47	N	001360	500	470 억	4581426	N	N	0	N	N
90	20241114	160117	57	100.00	KOSPI		의약품	N	N	N	N	N	1506	25	2	1.69	307466593	204364	68.39	1481	1525	1481	1925	1037	1481	1504.50	4.88	-14340	1534	1507	1489	1462	1444	1521	1476	471	444	500	1030	1	1	94162079	1418	-4.44	1.42	12	0.22	-339.00	1063.00	2705	20240108	-44.33	1453	20240805	3.65	2705	-44.33	20240108	1453	3.65	20240805	2705	-44.33	20240108	1453	3.65	20240805	0.48	N	001360	500	470 억	4597026	N	N	0	N	N
91	20241114	150118	57	100.00	KOSPI		의약품	N	N	N	N	N	1520	39	2	2.63	296235754	196924	65.90	1481	1525	1481	1925	1037	1481	1504.32	4.88	-15189	1534	1507	1489	1462	1444	1521	1476	471	444	500	1030	1	1	94162079	1431	-4.48	1.43	12	0.21	-339.00	1063.00	2705	20240108	-43.81	1453	20240805	4.61	2705	-43.81	20240108	1453	4.61	20240805	2705	-43.81	20240108	1453	4.61	20240805	0.48	N	001360	500	470 억	4597026	N	N	0	N	N
92	20241114	140118	57	100.00	KOSPI		의약품	N	N	N	N	N	1506	25	2	1.69	220809322	147147	49.24	1481	1507	1481	1925	1037	1481	1500.60	4.88	-10113	1534	1507	1489	1462	1444	1521	1476	471	444	500	1030	1	1	94162079	1418	-4.44	1.42	12	0.16	-339.00	1063.00	2705	20240108	-44.33	1453	20240805	3.65	2705	-44.33	20240108	1453	3.65	20240805	2705	-44.33	20240108	1453	3.65	20240805	0.48	N	001360	500	470 억	4597026	N	N	0	N	N
93	20241114	130118	57	100.00	KOSPI		의약품	N	N	N	N	N	1501	20	2	1.35	183110579	122074	40.85	1481	1507	1481	1925	1037	1481	1500.00	4.88	-11613	1534	1507	1489	1462	1444	1521	1476	471	444	500	1030	1	1	94162079	1413	-4.43	1.41	12	0.13	-339.00	1063.00	2705	20240108	-44.51	1453	20240805	3.30	2705	-44.51	20240108	1453	3.30	20240805	2705	-44.51	20240108	1453	3.30	20240805	0.48	N	001360	500	470 억	4597026	N	N	0	N	N
94	20241114	120117	57	100.00	KOSPI		의약품	N	N	N	N	N	1503	22	2	1.49	161902980	107927	36.12	1481	1507	1481	1925	1037	1481	1500.12	4.88	-11206	1534	1507	1489	1462	1444	1521	1476	471	444	500	1030	1	1	94162079	1415	-4.43	1.41	12	0.11	-339.00	1063.00	2705	20240108	-44.44	1453	20240805	3.44	2705	-44.44	20240108	1453	3.44	20240805	2705	-44.44	20240108	1453	3.44	20240805	0.48	N	001360	500	470 억	4597026	N	N	0	N	N
95	20241114	110118	57	100.00	KOSPI		의약품	N	N	N	N	N	1502	21	2	1.42	74746087	49894	16.70	1481	1507	1481	1925	1037	1481	1498.10	4.88	4143	1534	1507	1489	1462	1444	1521	1476	471	444	500	1030	1	1	94162079	1414	-4.43	1.41	12	0.05	-339.00	1063.00	2705	20240108	-44.47	1453	20240805	3.37	2705	-44.47	20240108	1453	3.37	20240805	2705	-44.47	20240108	1453	3.37	20240805	0.48	N	001360	500	470 억	4597026	N	N	0	N	N
96	20241114	100118	57	100.00	KOSPI		의약품	N	N	N	N	N	1481	0	3	0.00	995258	672	0.22	1481	1494	1481	1925	1037	1481	1481.04	4.88	-1	1534	1507	1489	1462	1444	1521	1476	471	444	500	1030	1	1	94162079	1395	-4.37	1.39	12	0.00	-339.00	1063.00	2705	20240108	-45.25	1453	20240805	1.93	2705	-45.25	20240108	1453	1.93	20240805	2705	-45.25	20240108	1453	1.93	20240805	0.48	N	001360	500	470 억	4597026	N	N	0	N	N
97	20241114	090117	57	100.00	KOSPI		의약품	N	N	N	N	N	1481	0	3	0.00	0	0	0.00	0	0	0	1925	1037	1481	0.00	4.88	0	1534	1507	1489	1462	1444	1521	1476	471	444	500	1030	1	1	94162079	1395	-4.37	1.39	12	0.00	-339.00	1063.00	2705	20240108	-45.25	1453	20240805	1.93	2705	-45.25	20240108	1453	1.93	20240805	2705	-45.25	20240108	1453	1.93	20240805	0.48	N	001360	500	470 억	4597026	N	N	0	N	N
98	20241112	160117	57	100.00	KOSPI		의약품	N	N	N	N	N	1516	-13	5	-0.85	709388614	466406	150.38	1528	1539	1516	1987	1071	1529	1520.97	4.67	-70381	1599	1564	1540	1505	1481	1552	1493	471	458	500	1070	1	1	94162079	1427	-4.47	1.43	12	0.50	-339.00	1063.00	2705	20240108	-43.96	1453	20240805	4.34	2705	-43.96	20240108	1453	4.34	20240805	2705	-43.96	20240108	1453	4.34	20240805	0.50	N	001360	500	470 억	4394179	N	N	0	N	N
99	20241112	150118	57	100.00	KOSPI		의약품	N	N	N	N	N	1521	-8	5	-0.52	679704250	446840	144.07	1528	1539	1519	1987	1071	1529	1521.14	4.67	-64176	1599	1564	1540	1505	1481	1552	1493	471	458	500	1070	1	1	94162079	1432	-4.49	1.43	12	0.47	-339.00	1063.00	2705	20240108	-43.77	1453	20240805	4.68	2705	-43.77	20240108	1453	4.68	20240805	2705	-43.77	20240108	1453	4.68	20240805	0.50	N	001360	500	470 억	4394179	N	N	0	N	N
100	20241112	140118	57	100.00	KOSPI		의약품	N	N	N	N	N	1521	-8	5	-0.52	566582136	372426	120.08	1528	1539	1520	1987	1071	1529	1521.33	4.67	-48541	1599	1564	1540	1505	1481	1552	1493	471	458	500	1070	1	1	94162079	1432	-4.49	1.43	12	0.40	-339.00	1063.00	2705	20240108	-43.77	1453	20240805	4.68	2705	-43.77	20240108	1453	4.68	20240805	2705	-43.77	20240108	1453	4.68	20240805	0.50	N	001360	500	470 억	4394179	N	N	0	N	N
101	20241112	130117	57	100.00	KOSPI		의약품	N	N	N	N	N	1523	-6	5	-0.39	387406100	254581	82.08	1528	1539	1520	1987	1071	1529	1521.74	4.67	-38553	1599	1564	1540	1505	1481	1552	1493	471	458	500	1070	1	1	94162079	1434	-4.49	1.43	12	0.27	-339.00	1063.00	2705	20240108	-43.70	1453	20240805	4.82	2705	-43.70	20240108	1453	4.82	20240805	2705	-43.70	20240108	1453	4.82	20240805	0.50	N	001360	500	470 억	4394179	N	N	0	N	N
102	20241112	120117	57	100.00	KOSPI		의약품	N	N	N	N	N	1530	1	2	0.07	365413028	240151	77.43	1528	1539	1520	1987	1071	1529	1521.60	4.67	-38416	1599	1564	1540	1505	1481	1552	1493	471	458	500	1070	1	1	94162079	1441	-4.51	1.44	12	0.26	-339.00	1063.00	2705	20240108	-43.44	1453	20240805	5.30	2705	-43.44	20240108	1453	5.30	20240805	2705	-43.44	20240108	1453	5.30	20240805	0.50	N	001360	500	470 억	4394179	N	N	0	N	N
103	20241112	110117	57	100.00	KOSPI		의약품	N	N	N	N	N	1532	3	2	0.20	333382673	219160	70.66	1528	1539	1520	1987	1071	1529	1521.18	4.67	-37960	1599	1564	1540	1505	1481	1552	1493	471	458	500	1070	1	1	94162079	1443	-4.52	1.44	12	0.23	-339.00	1063.00	2705	20240108	-43.36	1453	20240805	5.44	2705	-43.36	20240108	1453	5.44	20240805	2705	-43.36	20240108	1453	5.44	20240805	0.50	N	001360	500	470 억	4394179	N	N	0	N	N
104	20241112	100117	57	100.00	KOSPI		의약품	N	N	N	N	N	1523	-6	5	-0.39	262651636	172692	55.68	1528	1539	1520	1987	1071	1529	1520.93	4.67	-41602	1599	1564	1540	1505	1481	1552	1493	471	458	500	1070	1	1	94162079	1434	-4.49	1.43	12	0.18	-339.00	1063.00	2705	20240108	-43.70	1453	20240805	4.82	2705	-43.70	20240108	1453	4.82	20240805	2705	-43.70	20240108	1453	4.82	20240805	0.50	N	001360	500	470 억	4394179	N	N	0	N	N
105	20241112	090117	57	100.00	KOSPI		의약품	N	N	N	N	N	1530	1	2	0.07	5613239	3671	1.18	1528	1530	1528	1987	1071	1529	1529.08	4.67	2947	1599	1564	1540	1505	1481	1552	1493	471	458	500	1070	1	1	94162079	1441	-4.51	1.44	12	0.00	-339.00	1063.00	2705	20240108	-43.44	1453	20240805	5.30	2705	-43.44	20240108	1453	5.30	20240805	2705	-43.44	20240108	1453	5.30	20240805	0.50	N	001360	500	470 억	4394179	N	N	0	N	N
106	20241111	160116	57	100.00	KOSPI		의약품	N	N	N	N	N	1529	-43	5	-2.74	474413497	309676	106.97	1571	1575	1516	2040	1101	1572	1531.97	4.73	-59951	1602	1587	1579	1564	1556	1583	1560	471	468	500	1100	1	1	94162079	1440	-4.51	1.44	12	0.33	-339.00	1063.00	2850	20231102	-46.35	1453	20240805	5.23	2705	-43.48	20240108	1453	5.23	20240805	2705	-43.48	20240108	1453	5.23	20240805	0.51	N	001360	500	470 억	4450184	N	N	26	N	N
107	20241111	150118	57	100.00	KOSPI		의약품	N	N	N	N	N	1532	-40	5	-2.54	453933744	296289	102.34	1571	1575	1516	2040	1101	1572	1532.06	4.73	-59753	1602	1587	1579	1564	1556	1583	1560	471	468	500	1100	1	1	94162079	1443	-4.52	1.44	12	0.31	-339.00	1063.00	2850	20231102	-46.25	1453	20240805	5.44	2705	-43.36	20240108	1453	5.44	20240805	2705	-43.36	20240108	1453	5.44	20240805	0.51	N	001360	500	470 억	4450184	N	N	26	N	N
108	20241111	140117	57	100.00	KOSPI		의약품	N	N	N	N	N	1530	-42	5	-2.67	420331663	274360	94.77	1571	1575	1516	2040	1101	1572	1532.04	4.73	-54338	1602	1587	1579	1564	1556	1583	1560	471	468	500	1100	1	1	94162079	1441	-4.51	1.44	12	0.29	-339.00	1063.00	2850	20231102	-46.32	1453	20240805	5.30	2705	-43.44	20240108	1453	5.30	20240805	2705	-43.44	20240108	1453	5.30	20240805	0.51	N	001360	500	470 억	4450184	N	N	26	N	N
109	20241111	130118	57	100.00	KOSPI		의약품	N	N	N	N	N	1524	-48	5	-3.05	394061990	257206	88.84	1571	1575	1516	2040	1101	1572	1532.09	4.73	-53259	1602	1587	1579	1564	1556	1583	1560	471	468	500	1100	1	1	94162079	1435	-4.50	1.43	12	0.27	-339.00	1063.00	2850	20231102	-46.53	1453	20240805	4.89	2705	-43.66	20240108	1453	4.89	20240805	2705	-43.66	20240108	1453	4.89	20240805	0.51	N	001360	500	470 억	4450184	N	N	26	N	N
110	20241111	120117	57	100.00	KOSPI		의약품	N	N	N	N	N	1519	-53	5	-3.37	293759847	191133	66.02	1571	1575	1516	2040	1101	1572	1536.94	4.73	-43202	1602	1587	1579	1564	1556	1583	1560	471	468	500	1100	1	1	94162079	1430	-4.48	1.43	12	0.20	-339.00	1063.00	2850	20231102	-46.70	1453	20240805	4.54	2705	-43.84	20240108	1453	4.54	20240805	2705	-43.84	20240108	1453	4.54	20240805	0.51	N	001360	500	470 억	4450184	N	N	26	N	N
111	20241111	110117	57	100.00	KOSPI		의약품	N	N	N	N	N	1520	-52	5	-3.31	222104063	143943	49.72	1571	1575	1520	2040	1101	1572	1543.00	4.73	-34442	1602	1587	1579	1564	1556	1583	1560	471	468	500	1100	1	1	94162079	1431	-4.48	1.43	12	0.15	-339.00	1063.00	2850	20231102	-46.67	1453	20240805	4.61	2705	-43.81	20240108	1453	4.61	20240805	2705	-43.81	20240108	1453	4.61	20240805	0.51	N	001360	500	470 억	4450184	N	N	26	N	N
112	20241111	100116	57	100.00	KOSPI		의약품	N	N	N	N	N	1543	-29	5	-1.84	123078465	79233	27.37	1571	1575	1543	2040	1101	1572	1553.37	4.73	-22840	1602	1587	1579	1564	1556	1583	1560	471	468	500	1100	1	1	94162079	1453	-4.55	1.45	12	0.08	-339.00	1063.00	2850	20231102	-45.86	1453	20240805	6.19	2705	-42.96	20240108	1453	6.19	20240805	2705	-42.96	20240108	1453	6.19	20240805	0.51	N	001360	500	470 억	4450184	N	N	26	N	N
113	20241111	090117	57	100.00	KOSPI		의약품	N	N	N	N	N	1571	-1	5	-0.06	1856157	1181	0.41	1571	1575	1571	2040	1101	1572	1571.68	4.73	-348	1602	1587	1579	1564	1556	1583	1560	471	468	500	1100	1	1	94162079	1479	-4.63	1.48	12	0.00	-339.00	1063.00	2850	20231102	-44.88	1453	20240805	8.12	2705	-41.92	20240108	1453	8.12	20240805	2705	-41.92	20240108	1453	8.12	20240805	0.51	N	001360	500	470 억	4450184	N	N	26	N	N
114	20241108	160115	57	100.00	KOSPI		의약품	N	N	N	N	N	1572	-2	5	-0.13	456845027	289248	108.30	1574	1594	1571	2045	1102	1574	1579.44	4.70	20322	1616	1594	1562	1540	1508	1606	1552	471	471	500	1100	1	1	94162079	1480	-4.64	1.48	12	0.31	-339.00	1063.00	2873	20231101	-45.28	1453	20240805	8.19	2705	-41.89	20240108	1453	8.19	20240805	2705	-41.89	20240108	1453	8.19	20240805	0.51	N	001360	500	470 억	4428851	N	N	26	N	N
115	20241108	150117	57	100.00	KOSPI		의약품	N	N	N	N	N	1575	1	2	0.06	426053616	269675	100.97	1574	1594	1571	2045	1102	1574	1579.88	4.70	21550	1616	1594	1562	1540	1508	1606	1552	471	471	500	1100	1	1	94162079	1483	-4.65	1.48	12	0.29	-339.00	1063.00	2873	20231101	-45.18	1453	20240805	8.40	2705	-41.77	20240108	1453	8.40	20240805	2705	-41.77	20240108	1453	8.40	20240805	0.51	N	001360	500	470 억	4428851	N	N	26	N	N
116	20241108	140117	57	100.00	KOSPI		의약품	N	N	N	N	N	1573	-1	5	-0.06	389835127	246655	92.35	1574	1594	1571	2045	1102	1574	1580.49	4.70	21618	1616	1594	1562	1540	1508	1606	1552	471	471	500	1100	1	1	94162079	1481	-4.64	1.48	12	0.26	-339.00	1063.00	2873	20231101	-45.25	1453	20240805	8.26	2705	-41.85	20240108	1453	8.26	20240805	2705	-41.85	20240108	1453	8.26	20240805	0.51	N	001360	500	470 억	4428851	N	N	26	N	N
117	20241108	130116	57	100.00	KOSPI		의약품	N	N	N	N	N	1580	6	2	0.38	346959891	219442	82.16	1574	1594	1571	2045	1102	1574	1581.10	4.70	23999	1616	1594	1562	1540	1508	1606	1552	471	471	500	1100	1	1	94162079	1488	-4.66	1.49	12	0.23	-339.00	1063.00	2873	20231101	-45.01	1453	20240805	8.74	2705	-41.59	20240108	1453	8.74	20240805	2705	-41.59	20240108	1453	8.74	20240805	0.51	N	001360	500	470 억	4428851	N	N	26	N	N
118	20241108	120117	57	100.00	KOSPI		의약품	N	N	N	N	N	1578	4	2	0.25	303395399	191914	71.85	1574	1594	1571	2045	1102	1574	1580.89	4.70	6522	1616	1594	1562	1540	1508	1606	1552	471	471	500	1100	1	1	94162079	1486	-4.65	1.48	12	0.20	-339.00	1063.00	2873	20231101	-45.07	1453	20240805	8.60	2705	-41.66	20240108	1453	8.60	20240805	2705	-41.66	20240108	1453	8.60	20240805	0.51	N	001360	500	470 억	4428851	N	N	26	N	N
119	20241108	110117	57	100.00	KOSPI		의약품	N	N	N	N	N	1579	5	2	0.32	223643233	141328	52.91	1574	1594	1571	2045	1102	1574	1582.44	4.70	14058	1616	1594	1562	1540	1508	1606	1552	471	471	500	1100	1	1	94162079	1487	-4.66	1.49	12	0.15	-339.00	1063.00	2873	20231101	-45.04	1453	20240805	8.67	2705	-41.63	20240108	1453	8.67	20240805	2705	-41.63	20240108	1453	8.67	20240805	0.51	N	001360	500	470 억	4428851	N	N	26	N	N
120	20241108	100116	57	100.00	KOSPI		의약품	N	N	N	N	N	1579	5	2	0.32	172471441	108868	40.76	1574	1594	1571	2045	1102	1574	1584.23	4.70	6237	1616	1594	1562	1540	1508	1606	1552	471	471	500	1100	1	1	94162079	1487	-4.66	1.49	12	0.12	-339.00	1063.00	2873	20231101	-45.04	1453	20240805	8.67	2705	-41.63	20240108	1453	8.67	20240805	2705	-41.63	20240108	1453	8.67	20240805	0.51	N	001360	500	470 억	4428851	N	N	26	N	N
121	20241108	090117	57	100.00	KOSPI		의약품	N	N	N	N	N	1575	1	2	0.06	3360930	2135	0.80	1574	1580	1574	2045	1102	1574	1574.21	4.70	144	1616	1594	1562	1540	1508	1606	1552	471	471	500	1100	1	1	94162079	1483	-4.65	1.48	12	0.00	-339.00	1063.00	2873	20231101	-45.18	1453	20240805	8.40	2705	-41.77	20240108	1453	8.40	20240805	2705	-41.77	20240108	1453	8.40	20240805	0.51	N	001360	500	470 억	4428851	N	N	26	N	N
122	20241107	160117	57	100.00	KOSPI		의약품	N	N	N	N	N	1574	3	2	0.19	413375172	266162	109.07	1568	1584	1530	2040	1100	1571	1553.10	4.76	-52435	1629	1600	1585	1556	1541	1592	1548	471	469	500	1090	1	1	94162079	1482	-4.64	1.48	12	0.28	-339.00	1063.00	2873	20231101	-45.21	1453	20240805	8.33	2705	-41.81	20240108	1453	8.33	20240805	2705	-41.81	20240108	1453	8.33	20240805	0.52	N	001360	500	470 억	4481473	N	N	26	N	N
123	20241107	150116	57	100.00	KOSPI		의약품	N	N	N	N	N	1569	-2	5	-0.13	393735563	253678	103.95	1568	1584	1530	2040	1100	1571	1552.11	4.76	-51855	1629	1600	1585	1556	1541	1592	1548	471	469	500	1090	1	1	94162079	1477	-4.63	1.48	12	0.27	-339.00	1063.00	2873	20231101	-45.39	1453	20240805	7.98	2705	-42.00	20240108	1453	7.98	20240805	2705	-42.00	20240108	1453	7.98	20240805	0.52	N	001360	500	470 억	4481473	N	N	32	N	N
124	20241107	140118	57	100.00	KOSPI		의약품	N	N	N	N	N	1579	8	2	0.51	355327986	229301	93.96	1568	1584	1530	2040	1100	1571	1549.61	4.76	-49131	1629	1600	1585	1556	1541	1592	1548	471	469	500	1090	1	1	94162079	1487	-4.66	1.49	12	0.24	-339.00	1063.00	2873	20231101	-45.04	1453	20240805	8.67	2705	-41.63	20240108	1453	8.67	20240805	2705	-41.63	20240108	1453	8.67	20240805	0.52	N	001360	500	470 억	4481473	N	N	32	N	N
125	20241107	130118	57	100.00	KOSPI		의약품	N	N	N	N	N	1578	7	2	0.45	333623977	215524	88.32	1568	1579	1530	2040	1100	1571	1547.97	4.76	-44881	1629	1600	1585	1556	1541	1592	1548	471	469	500	1090	1	1	94162079	1486	-4.65	1.48	12	0.23	-339.00	1063.00	2873	20231101	-45.07	1453	20240805	8.60	2705	-41.66	20240108	1453	8.60	20240805	2705	-41.66	20240108	1453	8.60	20240805	0.52	N	001360	500	470 억	4481473	N	N	32	N	N
126	20241107	120117	57	100.00	KOSPI		의약품	N	N	N	N	N	1564	-7	5	-0.45	278530826	180485	73.96	1568	1568	1530	2040	1100	1571	1543.24	4.76	-48951	1629	1600	1585	1556	1541	1592	1548	471	469	500	1090	1	1	94162079	1473	-4.61	1.47	12	0.19	-339.00	1063.00	2873	20231101	-45.56	1453	20240805	7.64	2705	-42.18	20240108	1453	7.64	20240805	2705	-42.18	20240108	1453	7.64	20240805	0.52	N	001360	500	470 억	4481473	N	N	32	N	N
127	20241107	110116	57	100.00	KOSPI		의약품	N	N	N	N	N	1548	-23	5	-1.46	246098066	159612	65.40	1568	1568	1530	2040	1100	1571	1541.85	4.76	-49102	1629	1600	1585	1556	1541	1592	1548	471	469	500	1090	1	1	94162079	1458	-4.57	1.46	12	0.17	-339.00	1063.00	2873	20231101	-46.12	1453	20240805	6.54	2705	-42.77	20240108	1453	6.54	20240805	2705	-42.77	20240108	1453	6.54	20240805	0.52	N	001360	500	470 억	4481473	N	N	32	N	N
128	20241107	100117	57	100.00	KOSPI		의약품	N	N	N	N	N	1540	-31	5	-1.97	186610134	121041	49.60	1568	1568	1530	2040	1100	1571	1541.71	4.76	-49639	1629	1600	1585	1556	1541	1592	1548	471	469	500	1090	1	1	94162079	1450	-4.54	1.45	12	0.13	-339.00	1063.00	2873	20231101	-46.40	1453	20240805	5.99	2705	-43.07	20240108	1453	5.99	20240805	2705	-43.07	20240108	1453	5.99	20240805	0.52	N	001360	500	470 억	4481473	N	N	32	N	N
129	20241107	090116	57	100.00	KOSPI		의약품	N	N	N	N	N	1559	-12	5	-0.76	9291876	5928	2.43	1568	1568	1559	2040	1100	1571	1567.46	4.76	-949	1629	1600	1585	1556	1541	1592	1548	471	469	500	1090	1	1	94162079	1468	-4.60	1.47	12	0.01	-339.00	1063.00	2873	20231101	-45.74	1453	20240805	7.30	2705	-42.37	20240108	1453	7.30	20240805	2705	-42.37	20240108	1453	7.30	20240805	0.52	N	001360	500	470 억	4481473	N	N	32	N	N
130	20241106	160117	57	100.00	KOSPI		의약품	N	N	N	N	N	1571	-17	5	-1.07	385571502	242900	129.14	1583	1614	1570	2060	1112	1588	1587.38	4.80	-34356	1604	1596	1584	1576	1564	1600	1580	471	472	500	1110	1	1	94162079	1479	-4.63	1.48	12	0.26	-339.00	1063.00	2873	20231101	-45.32	1453	20240805	8.12	2705	-41.92	20240108	1453	8.12	20240805	2735	-42.56	20231106	1453	8.12	20240805	0.52	N	001360	500	470 억	4516078	N	N	32	N	N
131	20241106	150118	57	100.00	KOSPI		의약품	N	N	N	N	N	1582	-6	5	-0.38	361756666	227761	121.09	1583	1614	1570	2060	1112	1588	1588.32	4.80	-32600	1604	1596	1584	1576	1564	1600	1580	471	472	500	1110	1	1	94162079	1490	-4.67	1.49	12	0.24	-339.00	1063.00	2873	20231101	-44.94	1453	20240805	8.88	2705	-41.52	20240108	1453	8.88	20240805	2735	-42.16	20231106	1453	8.88	20240805	0.52	N	001360	500	470 억	4516078	N	N	10	N	N
132	20241106	140118	57	100.00	KOSPI		의약품	N	N	N	N	N	1573	-15	5	-0.94	300605700	188922	100.44	1583	1614	1573	2060	1112	1588	1591.16	4.80	-25519	1604	1596	1584	1576	1564	1600	1580	471	472	500	1110	1	1	94162079	1481	-4.64	1.48	12	0.20	-339.00	1063.00	2873	20231101	-45.25	1453	20240805	8.26	2705	-41.85	20240108	1453	8.26	20240805	2735	-42.49	20231106	1453	8.26	20240805	0.52	N	001360	500	470 억	4516078	N	N	10	N	N
133	20241106	130118	57	100.00	KOSPI		의약품	N	N	N	N	N	1581	-7	5	-0.44	235339207	147570	78.46	1583	1614	1580	2060	1112	1588	1594.76	4.80	-9734	1604	1596	1584	1576	1564	1600	1580	471	472	500	1110	1	1	94162079	1489	-4.66	1.49	12	0.16	-339.00	1063.00	2873	20231101	-44.97	1453	20240805	8.81	2705	-41.55	20240108	1453	8.81	20240805	2735	-42.19	20231106	1453	8.81	20240805	0.52	N	001360	500	470 억	4516078	N	N	10	N	N
134	20241106	120117	57	100.00	KOSPI		의약품	N	N	N	N	N	1597	9	2	0.57	167152837	104552	55.58	1583	1614	1582	2060	1112	1588	1598.75	4.80	14302	1604	1596	1584	1576	1564	1600	1580	471	472	500	1110	1	1	94162079	1504	-4.71	1.50	12	0.11	-339.00	1063.00	2873	20231101	-44.41	1453	20240805	9.91	2705	-40.96	20240108	1453	9.91	20240805	2735	-41.61	20231106	1453	9.91	20240805	0.52	N	001360	500	470 억	4516078	N	N	10	N	N
135	20241106	110118	57	100.00	KOSPI		의약품	N	N	N	N	N	1592	4	2	0.25	125569482	78461	41.71	1583	1614	1582	2060	1112	1588	1600.41	4.80	17682	1604	1596	1584	1576	1564	1600	1580	471	472	500	1110	1	1	94162079	1499	-4.70	1.50	12	0.08	-339.00	1063.00	2873	20231101	-44.59	1453	20240805	9.57	2705	-41.15	20240108	1453	9.57	20240805	2735	-41.79	20231106	1453	9.57	20240805	0.52	N	001360	500	470 억	4516078	N	N	10	N	N
136	20241106	100118	57	100.00	KOSPI		의약품	N	N	N	N	N	1603	15	2	0.94	90924383	56734	30.16	1583	1614	1582	2060	1112	1588	1602.64	4.80	17666	1604	1596	1584	1576	1564	1600	1580	471	472	500	1110	1	1	94162079	1509	-4.73	1.51	12	0.06	-339.00	1063.00	2873	20231101	-44.20	1453	20240805	10.32	2705	-40.74	20240108	1453	10.32	20240805	2735	-41.39	20231106	1453	10.32	20240805	0.52	N	001360	500	470 억	4516078	N	N	10	N	N
137	20241106	090117	57	100.00	KOSPI		의약품	N	N	N	N	N	1583	-5	5	-0.31	1590915	1005	0.53	1583	1583	1583	2060	1112	1588	1583.00	4.80	180	1604	1596	1584	1576	1564	1600	1580	471	472	500	1110	1	1	94162079	1491	-4.67	1.49	12	0.00	-339.00	1063.00	2873	20231101	-44.90	1453	20240805	8.95	2705	-41.48	20240108	1453	8.95	20240805	2735	-42.12	20231106	1453	8.95	20240805	0.52	N	001360	500	470 억	4516078	N	N	10	N	N
138	20241105	160117	57	100.00	KOSPI		의약품	N	N	N	N	N	1588	5	2	0.32	297647790	187983	78.57	1583	1592	1572	2055	1109	1583	1583.37	4.77	22549	1604	1593	1581	1570	1558	1599	1576	471	472	500	1100	1	1	94162079	1495	-4.68	1.49	12	0.20	-339.00	1063.00	2873	20231101	-44.73	1453	20240805	9.29	2705	-41.29	20240108	1453	9.29	20240805	2735	-41.94	20231106	1453	9.29	20240805	0.51	N	001360	500	470 억	4496060	N	N	10	N	N
139	20241105	150117	57	100.00	KOSPI		의약품	N	N	N	N	N	1591	8	2	0.51	264822905	167257	69.91	1583	1592	1572	2055	1109	1583	1583.33	4.77	23329	1604	1593	1581	1570	1558	1599	1576	471	472	500	1100	1	1	94162079	1498	-4.69	1.50	12	0.18	-339.00	1063.00	2873	20231101	-44.62	1453	20240805	9.50	2705	-41.18	20240108	1453	9.50	20240805	2735	-41.83	20231106	1453	9.50	20240805	0.51	N	001360	500	470 억	4496060	N	N	8	N	N
140	20241105	140116	57	100.00	KOSPI		의약품	N	N	N	N	N	1583	0	3	0.00	208721846	131853	55.11	1583	1592	1572	2055	1109	1583	1582.99	4.77	8451	1604	1593	1581	1570	1558	1599	1576	471	472	500	1100	1	1	94162079	1491	-4.67	1.49	12	0.14	-339.00	1063.00	2873	20231101	-44.90	1453	20240805	8.95	2705	-41.48	20240108	1453	8.95	20240805	2735	-42.12	20231106	1453	8.95	20240805	0.51	N	001360	500	470 억	4496060	N	N	8	N	N
141	20241105	130116	57	100.00	KOSPI		의약품	N	N	N	N	N	1585	2	2	0.13	171627669	108420	45.31	1583	1592	1572	2055	1109	1583	1582.99	4.77	8881	1604	1593	1581	1570	1558	1599	1576	471	472	500	1100	1	1	94162079	1492	-4.68	1.49	12	0.12	-339.00	1063.00	2873	20231101	-44.83	1453	20240805	9.08	2705	-41.40	20240108	1453	9.08	20240805	2735	-42.05	20231106	1453	9.08	20240805	0.51	N	001360	500	470 억	4496060	N	N	8	N	N
142	20241105	120116	57	100.00	KOSPI		의약품	N	N	N	N	N	1584	1	2	0.06	136056217	85954	35.92	1583	1592	1572	2055	1109	1583	1582.90	4.77	4037	1604	1593	1581	1570	1558	1599	1576	471	472	500	1100	1	1	94162079	1492	-4.67	1.49	12	0.09	-339.00	1063.00	2873	20231101	-44.87	1453	20240805	9.02	2705	-41.44	20240108	1453	9.02	20240805	2735	-42.08	20231106	1453	9.02	20240805	0.51	N	001360	500	470 억	4496060	N	N	8	N	N
143	20241105	110115	57	100.00	KOSPI		의약품	N	N	N	N	N	1581	-2	5	-0.13	105676141	66763	27.90	1583	1592	1572	2055	1109	1583	1582.85	4.77	5064	1604	1593	1581	1570	1558	1599	1576	471	472	500	1100	1	1	94162079	1489	-4.66	1.49	12	0.07	-339.00	1063.00	2873	20231101	-44.97	1453	20240805	8.81	2705	-41.55	20240108	1453	8.81	20240805	2735	-42.19	20231106	1453	8.81	20240805	0.51	N	001360	500	470 억	4496060	N	N	8	N	N
144	20241105	100116	57	100.00	KOSPI		의약품	N	N	N	N	N	1580	-3	5	-0.19	74231123	46855	19.58	1583	1592	1572	2055	1109	1583	1584.27	4.77	3837	1604	1593	1581	1570	1558	1599	1576	471	472	500	1100	1	1	94162079	1488	-4.66	1.49	12	0.05	-339.00	1063.00	2873	20231101	-45.01	1453	20240805	8.74	2705	-41.59	20240108	1453	8.74	20240805	2735	-42.23	20231106	1453	8.74	20240805	0.51	N	001360	500	470 억	4496060	N	N	8	N	N
145	20241105	090116	57	100.00	KOSPI		의약품	N	N	N	N	N	1577	-6	5	-0.38	717090	453	0.19	1583	1583	1577	2055	1109	1583	1582.98	4.77	-153	1604	1593	1581	1570	1558	1599	1576	471	472	500	1100	1	1	94162079	1485	-4.65	1.48	12	0.00	-339.00	1063.00	2873	20231101	-45.11	1453	20240805	8.53	2705	-41.70	20240108	1453	8.53	20240805	2735	-42.34	20231106	1453	8.53	20240805	0.51	N	001360	500	470 억	4496060	N	N	8	N	N
146	20241104	160116	57	100.00	KOSPI		의약품	N	N	N	N	N	1583	16	2	1.02	377527171	238487	96.78	1571	1592	1569	2035	1097	1567	1583.01	4.75	28785	1613	1590	1572	1549	1531	1601	1560	471	468	500	1090	1	1	94162079	1491	-4.67	1.49	12	0.25	-339.00	1063.00	2873	20231101	-44.90	1453	20240805	8.95	2705	-41.48	20240108	1453	8.95	20240805	2735	-42.12	20231106	1453	8.95	20240805	0.50	N	001360	500	470 억	4471514	N	N	8	N	N
147	20241104	150116	57	100.00	KOSPI		의약품	N	N	N	N	N	1581	14	2	0.89	334099630	211060	85.65	1571	1592	1569	2035	1097	1567	1582.96	4.75	26058	1613	1590	1572	1549	1531	1601	1560	471	468	500	1090	1	1	94162079	1489	-4.66	1.49	12	0.22	-339.00	1063.00	2873	20231101	-44.97	1453	20240805	8.81	2705	-41.55	20240108	1453	8.81	20240805	2735	-42.19	20231106	1453	8.81	20240805	0.50	N	001360	500	470 억	4471514	N	N	4	N	N
148	20241104	140116	57	100.00	KOSPI		의약품	N	N	N	N	N	1578	11	2	0.70	308009883	194533	78.94	1571	1592	1569	2035	1097	1567	1583.33	4.75	28018	1613	1590	1572	1549	1531	1601	1560	471	468	500	1090	1	1	94162079	1486	-4.65	1.48	12	0.21	-339.00	1063.00	2873	20231101	-45.07	1453	20240805	8.60	2705	-41.66	20240108	1453	8.60	20240805	2735	-42.30	20231106	1453	8.60	20240805	0.50	N	001360	500	470 억	4471514	N	N	4	N	N
149	20241104	130112	57	100.00	KOSPI		의약품	N	N	N	N	N	1585	18	2	1.15	270236872	170655	69.25	1571	1592	1569	2035	1097	1567	1583.53	4.75	29978	1613	1590	1572	1549	1531	1601	1560	471	468	500	1090	1	1	94162079	1492	-4.68	1.49	12	0.18	-339.00	1063.00	2873	20231101	-44.83	1453	20240805	9.08	2705	-41.40	20240108	1453	9.08	20240805	2735	-42.05	20231106	1453	9.08	20240805	0.50	N	001360	500	470 억	4471514	N	N	4	N	N
150	20241104	120115	57	100.00	KOSPI		의약품	N	N	N	N	N	1588	21	2	1.34	224739021	141993	57.62	1571	1592	1569	2035	1097	1567	1582.75	4.75	26749	1613	1590	1572	1549	1531	1601	1560	471	468	500	1090	1	1	94162079	1495	-4.68	1.49	12	0.15	-339.00	1063.00	2873	20231101	-44.73	1453	20240805	9.29	2705	-41.29	20240108	1453	9.29	20240805	2735	-41.94	20231106	1453	9.29	20240805	0.50	N	001360	500	470 억	4471514	N	N	4	N	N
151	20241104	110115	57	100.00	KOSPI		의약품	N	N	N	N	N	1592	25	2	1.60	157932563	99849	40.52	1571	1592	1569	2035	1097	1567	1581.71	4.75	24652	1613	1590	1572	1549	1531	1601	1560	471	468	500	1090	1	1	94162079	1499	-4.70	1.50	12	0.11	-339.00	1063.00	2873	20231101	-44.59	1453	20240805	9.57	2705	-41.15	20240108	1453	9.57	20240805	2735	-41.79	20231106	1453	9.57	20240805	0.50	N	001360	500	470 억	4471514	N	N	4	N	N
152	20241104	100115	57	100.00	KOSPI		의약품	N	N	N	N	N	1588	21	2	1.34	96654440	61257	24.86	1571	1588	1569	2035	1097	1567	1577.85	4.75	11205	1613	1590	1572	1549	1531	1601	1560	471	468	500	1090	1	1	94162079	1495	-4.68	1.49	12	0.07	-339.00	1063.00	2873	20231101	-44.73	1453	20240805	9.29	2705	-41.29	20240108	1453	9.29	20240805	2735	-41.94	20231106	1453	9.29	20240805	0.50	N	001360	500	470 억	4471514	N	N	4	N	N
153	20241104	090115	57	100.00	KOSPI		의약품	N	N	N	N	N	1572	5	2	0.32	472886	301	0.12	1571	1572	1571	2035	1097	1567	1571.05	4.75	-15	1613	1590	1572	1549	1531	1601	1560	471	468	500	1090	1	1	94162079	1480	-4.64	1.48	12	0.00	-339.00	1063.00	2873	20231101	-45.28	1453	20240805	8.19	2705	-41.89	20240108	1453	8.19	20240805	2735	-42.52	20231106	1453	8.19	20240805	0.50	N	001360	500	470 억	4471514	N	N	4	N	N
154	20241101	160114	57	100.00	KOSPI		의약품	N	N	N	N	N	1567	0	3	0.00	377399771	241976	55.96	1555	1595	1554	2035	1097	1567	1559.65	4.76	-15172	1634	1600	1581	1547	1528	1591	1538	471	468	500	1090	1	1	94162079	1476	-4.62	1.47	12	0.26	-339.00	1063.00	2873	20231101	-45.46	1453	20240805	7.85	2705	-42.07	20240108	1453	7.85	20240805	3180	-50.72	20231101	1453	7.85	20240805	0.50	N	001360	500	470 억	4486358	N	N	4	N	N
155	20241101	150115	57	100.00	KOSPI		의약품	N	N	N	N	N	1566	-1	5	-0.06	367141711	235431	54.44	1555	1595	1554	2035	1097	1567	1559.45	4.76	-13863	1634	1600	1581	1547	1528	1591	1538	471	468	500	1090	1	1	94162079	1475	-4.62	1.47	12	0.25	-339.00	1063.00	2873	20231101	-45.49	1453	20240805	7.78	2705	-42.11	20240108	1453	7.78	20240805	3180	-50.75	20231101	1453	7.78	20240805	0.50	N	001360	500	470 억	4486358	N	N	4	N	N
156	20241101	140121	57	100.00	KOSPI		의약품	N	N	N	N	N	1566	-1	5	-0.06	343080650	220031	50.88	1555	1595	1554	2035	1097	1567	1559.24	4.76	-17114	1634	1600	1581	1547	1528	1591	1538	471	468	500	1090	1	1	94162079	1475	-4.62	1.47	12	0.23	-339.00	1063.00	2873	20231101	-45.49	1453	20240805	7.78	2705	-42.11	20240108	1453	7.78	20240805	3180	-50.75	20231101	1453	7.78	20240805	0.50	N	001360	500	470 억	4486358	N	N	4	N	N
157	20241101	130117	57	100.00	KOSPI		의약품	N	N	N	N	N	1564	-3	5	-0.19	315948867	202690	46.87	1555	1595	1554	2035	1097	1567	1558.78	4.76	-11684	1634	1600	1581	1547	1528	1591	1538	471	468	500	1090	1	1	94162079	1473	-4.61	1.47	12	0.22	-339.00	1063.00	2873	20231101	-45.56	1453	20240805	7.64	2705	-42.18	20240108	1453	7.64	20240805	3180	-50.82	20231101	1453	7.64	20240805	0.50	N	001360	500	470 억	4486358	N	N	4	N	N
158	20241101	120117	57	100.00	KOSPI		의약품	N	N	N	N	N	1568	1	2	0.06	289130617	185486	42.89	1555	1595	1554	2035	1097	1567	1558.77	4.76	-8370	1634	1600	1581	1547	1528	1591	1538	471	468	500	1090	1	1	94162079	1476	-4.63	1.48	12	0.20	-339.00	1063.00	2873	20231101	-45.42	1453	20240805	7.91	2705	-42.03	20240108	1453	7.91	20240805	3180	-50.69	20231101	1453	7.91	20240805	0.50	N	001360	500	470 억	4486358	N	N	4	N	N
159	20241101	110117	57	100.00	KOSPI		의약품	N	N	N	N	N	1561	-6	5	-0.38	259781000	166682	38.54	1555	1595	1554	2035	1097	1567	1558.54	4.76	-7921	1634	1600	1581	1547	1528	1591	1538	471	468	500	1090	1	1	94162079	1470	-4.60	1.47	12	0.18	-339.00	1063.00	2873	20231101	-45.67	1453	20240805	7.43	2705	-42.29	20240108	1453	7.43	20240805	3180	-50.91	20231101	1453	7.43	20240805	0.50	N	001360	500	470 억	4486358	N	N	4	N	N
160	20241101	100117	57	100.00	KOSPI		의약품	N	N	N	N	N	1570	3	2	0.19	117904937	75575	17.48	1555	1595	1554	2035	1097	1567	1560.11	4.76	-5066	1634	1600	1581	1547	1528	1591	1538	471	468	500	1090	1	1	94162079	1478	-4.63	1.48	12	0.08	-339.00	1063.00	2873	20231101	-45.35	1453	20240805	8.05	2705	-41.96	20240108	1453	8.05	20240805	3180	-50.63	20231101	1453	8.05	20240805	0.50	N	001360	500	470 억	4486358	N	N	4	N	N
161	20241101	090118	57	100.00	KOSPI		의약품	N	N	N	N	N	1568	1	2	0.06	7971527	5121	1.18	1555	1568	1555	2035	1097	1567	1556.63	4.76	-447	1634	1600	1581	1547	1528	1591	1538	471	468	500	1090	1	1	94162079	1476	-4.63	1.48	12	0.01	-339.00	1063.00	2873	20231101	-45.42	1453	20240805	7.91	2705	-42.03	20240108	1453	7.91	20240805	3180	-50.69	20231101	1453	7.91	20240805	0.50	N	001360	500	470 억	4486358	N	N	4	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History