KissMeData/002210/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	160133	57	100.00	KOSPI		의약품	N	N	N	N	N	4480	40	2	0.90	1678011265	374225	662.33	4440	4720	4370	5770	3110	4440	4483.97	1.95	-8007	4476	4457	4421	4402	4366	4467	4412	261	1330	1000	3460	5	1	26100970	1169	-56.71	2.35	12	1.43	-79.00	1904.00	6500	20231128	-31.08	4255	20241112	5.29	6280	-28.66	20240115	4255	5.29	20241112	6310	-29.00	20231206	4255	5.29	20241112	0.35	N	002210	1000	261 억	508487	N	N	2	N	N
3	20241129	150133	57	100.00	KOSPI		의약품	N	N	N	N	N	4425	-15	5	-0.34	1582460535	352747	624.32	4440	4720	4370	5770	3110	4440	4486.11	1.95	-9860	4476	4457	4421	4402	4366	4467	4412	261	1330	1000	3460	5	1	26100970	1155	-56.01	2.32	12	1.35	-79.00	1904.00	6500	20231128	-31.92	4255	20241112	4.00	6280	-29.54	20240115	4255	4.00	20241112	6310	-29.87	20231206	4255	4.00	20241112	0.35	N	002210	1000	261 억	508487	N	N	2	N	N
4	20241129	140132	57	100.00	KOSPI		의약품	N	N	N	N	N	4445	5	2	0.11	1443702805	321370	568.79	4440	4720	4370	5770	3110	4440	4492.34	1.95	-15009	4476	4457	4421	4402	4366	4467	4412	261	1330	1000	3460	5	1	26100970	1160	-56.27	2.33	12	1.23	-79.00	1904.00	6500	20231128	-31.62	4255	20241112	4.47	6280	-29.22	20240115	4255	4.47	20241112	6310	-29.56	20231206	4255	4.47	20241112	0.35	N	002210	1000	261 억	508487	N	N	2	N	N
5	20241129	130133	57	100.00	KOSPI		의약품	N	N	N	N	N	4460	20	2	0.45	1351057790	300518	531.88	4440	4720	4370	5770	3110	4440	4495.77	1.95	-16362	4476	4457	4421	4402	4366	4467	4412	261	1330	1000	3460	5	1	26100970	1164	-56.46	2.34	12	1.15	-79.00	1904.00	6500	20231128	-31.38	4255	20241112	4.82	6280	-28.98	20240115	4255	4.82	20241112	6310	-29.32	20231206	4255	4.82	20241112	0.35	N	002210	1000	261 억	508487	N	N	2	N	N
6	20241129	120133	57	100.00	KOSPI		의약품	N	N	N	N	N	4465	25	2	0.56	1291107075	287057	508.06	4440	4720	4370	5770	3110	4440	4497.74	1.95	-16426	4476	4457	4421	4402	4366	4467	4412	261	1330	1000	3460	5	1	26100970	1165	-56.52	2.35	12	1.10	-79.00	1904.00	6500	20231128	-31.31	4255	20241112	4.94	6280	-28.90	20240115	4255	4.94	20241112	6310	-29.24	20231206	4255	4.94	20241112	0.35	N	002210	1000	261 억	508487	N	N	2	N	N
7	20241129	110133	57	100.00	KOSPI		의약품	N	N	N	N	N	4455	15	2	0.34	843548750	186902	330.79	4440	4720	4370	5770	3110	4440	4513.33	1.95	-7480	4476	4457	4421	4402	4366	4467	4412	261	1330	1000	3460	5	1	26100970	1163	-56.39	2.34	12	0.72	-79.00	1904.00	6500	20231128	-31.46	4255	20241112	4.70	6280	-29.06	20240115	4255	4.70	20241112	6310	-29.40	20231206	4255	4.70	20241112	0.35	N	002210	1000	261 억	508487	N	N	2	N	N
8	20241129	100133	57	100.00	KOSPI		의약품	N	N	N	N	N	4445	5	2	0.11	97659585	22092	39.10	4440	4495	4370	5770	3110	4440	4420.57	1.95	-3196	4476	4457	4421	4402	4366	4467	4412	261	1330	1000	3460	5	1	26100970	1160	-56.27	2.33	12	0.08	-79.00	1904.00	6500	20231128	-31.62	4255	20241112	4.47	6280	-29.22	20240115	4255	4.47	20241112	6310	-29.56	20231206	4255	4.47	20241112	0.35	N	002210	1000	261 억	508487	N	N	2	N	N
9	20241129	090134	57	100.00	KOSPI		의약품	N	N	N	N	N	4430	-10	5	-0.23	1029940	232	0.41	4440	4450	4420	5770	3110	4440	4439.34	1.95	-39	4476	4457	4421	4402	4366	4467	4412	261	1330	1000	3460	5	1	26100970	1156	-56.08	2.33	12	0.00	-79.00	1904.00	6500	20231128	-31.85	4255	20241112	4.11	6280	-29.46	20240115	4255	4.11	20241112	6310	-29.79	20231206	4255	4.11	20241112	0.35	N	002210	1000	261 억	508487	N	N	2	N	N
10	20241128	160132	57	100.00	KOSPI		의약품	N	N	N	N	N	4440	-10	5	-0.22	249187365	56452	77.26	4410	4440	4385	5780	3115	4450	4414.15	1.93	6322	4536	4492	4421	4377	4306	4515	4400	261	1330	1000	3470	5	1	26100970	1159	-56.20	2.33	12	0.22	-79.00	1904.00	6500	20231128	-31.69	4255	20241112	4.35	6280	-29.30	20240115	4255	4.35	20241112	6500	-31.69	20231128	4255	4.35	20241112	0.36	N	002210	1000	261 억	503624	N	N	2	N	N
11	20241128	150135	57	100.00	KOSPI		의약품	N	N	N	N	N	4410	-40	5	-0.90	140507725	31931	43.70	4410	4430	4385	5780	3115	4450	4400.35	1.93	5076	4536	4492	4421	4377	4306	4515	4400	261	1330	1000	3470	5	1	26100970	1151	-55.82	2.32	12	0.12	-79.00	1904.00	6500	20231128	-32.15	4255	20241112	3.64	6280	-29.78	20240115	4255	3.64	20241112	6500	-32.15	20231128	4255	3.64	20241112	0.36	N	002210	1000	261 억	503624	N	N	0	N	N
12	20241128	140134	57	100.00	KOSPI		의약품	N	N	N	N	N	4410	-40	5	-0.90	103683535	23576	32.27	4410	4430	4385	5780	3115	4450	4397.84	1.93	4694	4536	4492	4421	4377	4306	4515	4400	261	1330	1000	3470	5	1	26100970	1151	-55.82	2.32	12	0.09	-79.00	1904.00	6500	20231128	-32.15	4255	20241112	3.64	6280	-29.78	20240115	4255	3.64	20241112	6500	-32.15	20231128	4255	3.64	20241112	0.36	N	002210	1000	261 억	503624	N	N	0	N	N
13	20241128	130133	57	100.00	KOSPI		의약품	N	N	N	N	N	4410	-40	5	-0.90	78770945	17914	24.52	4410	4430	4385	5780	3115	4450	4397.17	1.93	2572	4536	4492	4421	4377	4306	4515	4400	261	1330	1000	3470	5	1	26100970	1151	-55.82	2.32	12	0.07	-79.00	1904.00	6500	20231128	-32.15	4255	20241112	3.64	6280	-29.78	20240115	4255	3.64	20241112	6500	-32.15	20231128	4255	3.64	20241112	0.36	N	002210	1000	261 억	503624	N	N	0	N	N
14	20241128	120134	57	100.00	KOSPI		의약품	N	N	N	N	N	4410	-40	5	-0.90	76665275	17436	23.86	4410	4430	4385	5780	3115	4450	4396.95	1.93	2516	4536	4492	4421	4377	4306	4515	4400	261	1330	1000	3470	5	1	26100970	1151	-55.82	2.32	12	0.07	-79.00	1904.00	6500	20231128	-32.15	4255	20241112	3.64	6280	-29.78	20240115	4255	3.64	20241112	6500	-32.15	20231128	4255	3.64	20241112	0.36	N	002210	1000	261 억	503624	N	N	0	N	N
15	20241128	110133	57	100.00	KOSPI		의약품	N	N	N	N	N	4395	-55	5	-1.24	71755785	16320	22.34	4410	4430	4385	5780	3115	4450	4396.80	1.93	2516	4536	4492	4421	4377	4306	4515	4400	261	1330	1000	3470	5	1	26100970	1147	-55.63	2.31	12	0.06	-79.00	1904.00	6500	20231128	-32.38	4255	20241112	3.29	6280	-30.02	20240115	4255	3.29	20241112	6500	-32.38	20231128	4255	3.29	20241112	0.36	N	002210	1000	261 억	503624	N	N	0	N	N
16	20241128	100133	57	100.00	KOSPI		의약품	N	N	N	N	N	4405	-45	5	-1.01	33262500	7553	10.34	4410	4430	4400	5780	3115	4450	4403.88	1.93	2311	4536	4492	4421	4377	4306	4515	4400	261	1330	1000	3470	5	1	26100970	1150	-55.76	2.31	12	0.03	-79.00	1904.00	6500	20231128	-32.23	4255	20241112	3.53	6280	-29.86	20240115	4255	3.53	20241112	6500	-32.23	20231128	4255	3.53	20241112	0.36	N	002210	1000	261 억	503624	N	N	0	N	N
17	20241128	090133	57	100.00	KOSPI		의약품	N	N	N	N	N	4425	-25	5	-0.56	1742655	395	0.54	4410	4430	4410	5780	3115	4450	4411.78	1.93	-69	4536	4492	4421	4377	4306	4515	4400	261	1330	1000	3470	5	1	26100970	1155	-56.01	2.32	12	0.00	-79.00	1904.00	6500	20231128	-31.92	4255	20241112	4.00	6280	-29.54	20240115	4255	4.00	20241112	6500	-31.92	20231128	4255	4.00	20241112	0.36	N	002210	1000	261 억	503624	N	N	0	N	N
18	20241127	160132	57	100.00	KOSPI		의약품	N	N	N	N	N	4450	0	3	0.00	321551410	73064	187.10	4420	4465	4350	5780	3115	4450	4400.96	1.93	1201	4490	4470	4430	4410	4370	4480	4420	261	1330	1000	3470	5	1	26100970	1161	-56.33	2.34	12	0.28	-79.00	1904.00	6500	20231128	-31.54	4255	20241112	4.58	6280	-29.14	20240115	4255	4.58	20241112	6500	-31.54	20231128	4255	4.58	20241112	0.36	N	002210	1000	261 억	502785	N	N	1	N	N
19	20241127	150133	57	100.00	KOSPI		의약품	N	N	N	N	N	4415	-35	5	-0.79	240442560	54819	140.38	4420	4465	4350	5780	3115	4450	4386.12	1.93	1450	4490	4470	4430	4410	4370	4480	4420	261	1330	1000	3470	5	1	26100970	1152	-55.89	2.32	12	0.21	-79.00	1904.00	6500	20231128	-32.08	4255	20241112	3.76	6280	-29.70	20240115	4255	3.76	20241112	6500	-32.08	20231128	4255	3.76	20241112	0.36	N	002210	1000	261 억	502785	N	N	1	N	N
20	20241127	140133	57	100.00	KOSPI		의약품	N	N	N	N	N	4395	-55	5	-1.24	208007635	47450	121.51	4420	4465	4350	5780	3115	4450	4383.72	1.93	4713	4490	4470	4430	4410	4370	4480	4420	261	1330	1000	3470	5	1	26100970	1147	-55.63	2.31	12	0.18	-79.00	1904.00	6500	20231128	-32.38	4255	20241112	3.29	6280	-30.02	20240115	4255	3.29	20241112	6500	-32.38	20231128	4255	3.29	20241112	0.36	N	002210	1000	261 억	502785	N	N	1	N	N
21	20241127	130132	57	100.00	KOSPI		의약품	N	N	N	N	N	4385	-65	5	-1.46	202106240	46101	118.05	4420	4465	4350	5780	3115	4450	4383.99	1.93	4713	4490	4470	4430	4410	4370	4480	4420	261	1330	1000	3470	5	1	26100970	1145	-55.51	2.30	12	0.18	-79.00	1904.00	6500	20231128	-32.54	4255	20241112	3.06	6280	-30.18	20240115	4255	3.06	20241112	6500	-32.54	20231128	4255	3.06	20241112	0.36	N	002210	1000	261 억	502785	N	N	1	N	N
22	20241127	120133	57	100.00	KOSPI		의약품	N	N	N	N	N	4390	-60	5	-1.35	192629655	43938	112.51	4420	4465	4350	5780	3115	4450	4384.12	1.93	4757	4490	4470	4430	4410	4370	4480	4420	261	1330	1000	3470	5	1	26100970	1146	-55.57	2.31	12	0.17	-79.00	1904.00	6500	20231128	-32.46	4255	20241112	3.17	6280	-30.10	20240115	4255	3.17	20241112	6500	-32.46	20231128	4255	3.17	20241112	0.36	N	002210	1000	261 억	502785	N	N	1	N	N
23	20241127	110133	57	100.00	KOSPI		의약품	N	N	N	N	N	4380	-70	5	-1.57	184881880	42169	107.98	4420	4465	4350	5780	3115	4450	4384.31	1.93	4663	4490	4470	4430	4410	4370	4480	4420	261	1330	1000	3470	5	1	26100970	1143	-55.44	2.30	12	0.16	-79.00	1904.00	6500	20231128	-32.62	4255	20241112	2.94	6280	-30.25	20240115	4255	2.94	20241112	6500	-32.62	20231128	4255	2.94	20241112	0.36	N	002210	1000	261 억	502785	N	N	1	N	N
24	20241127	100132	57	100.00	KOSPI		의약품	N	N	N	N	N	4405	-45	5	-1.01	70719140	16063	41.13	4420	4465	4385	5780	3115	4450	4402.61	1.93	1998	4490	4470	4430	4410	4370	4480	4420	261	1330	1000	3470	5	1	26100970	1150	-55.76	2.31	12	0.06	-79.00	1904.00	6500	20231128	-32.23	4255	20241112	3.53	6280	-29.86	20240115	4255	3.53	20241112	6500	-32.23	20231128	4255	3.53	20241112	0.36	N	002210	1000	261 억	502785	N	N	1	N	N
25	20241127	090133	57	100.00	KOSPI		의약품	N	N	N	N	N	4460	10	2	0.22	613725	138	0.35	4420	4460	4420	5780	3115	4450	4447.28	1.93	-2	4490	4470	4430	4410	4370	4480	4420	261	1330	1000	3470	5	1	26100970	1164	-56.46	2.34	12	0.00	-79.00	1904.00	6500	20231128	-31.38	4255	20241112	4.82	6280	-28.98	20240115	4255	4.82	20241112	6500	-31.38	20231128	4255	4.82	20241112	0.36	N	002210	1000	261 억	502785	N	N	1	N	N
26	20241126	160133	57	100.00	KOSPI		의약품	N	N	N	N	N	4450	25	2	0.56	172727860	39049	53.97	4400	4450	4390	5750	3100	4425	4423.36	1.93	858	4488	4456	4408	4376	4328	4465	4385	261	1325	1000	3450	5	1	26100970	1161	-56.33	2.34	12	0.15	-79.00	1904.00	6730	20231117	-33.88	4255	20241112	4.58	6280	-29.14	20240115	4255	4.58	20241112	6500	-31.54	20231128	4255	4.58	20241112	0.36	N	002210	1000	261 억	502684	N	N	1	N	N
27	20241126	150132	57	100.00	KOSPI		의약품	N	N	N	N	N	4400	-25	5	-0.56	72297100	16402	22.67	4400	4450	4390	5750	3100	4425	4407.82	1.93	839	4488	4456	4408	4376	4328	4465	4385	261	1325	1000	3450	5	1	26100970	1148	-55.70	2.31	12	0.06	-79.00	1904.00	6730	20231117	-34.62	4255	20241112	3.41	6280	-29.94	20240115	4255	3.41	20241112	6500	-32.31	20231128	4255	3.41	20241112	0.36	N	002210	1000	261 억	502684	N	N	0	N	N
28	20241126	140132	57	100.00	KOSPI		의약품	N	N	N	N	N	4405	-20	5	-0.45	62760685	14233	19.67	4400	4450	4390	5750	3100	4425	4409.52	1.93	837	4488	4456	4408	4376	4328	4465	4385	261	1325	1000	3450	5	1	26100970	1150	-55.76	2.31	12	0.05	-79.00	1904.00	6730	20231117	-34.55	4255	20241112	3.53	6280	-29.86	20240115	4255	3.53	20241112	6500	-32.23	20231128	4255	3.53	20241112	0.36	N	002210	1000	261 억	502684	N	N	0	N	N
29	20241126	130133	57	100.00	KOSPI		의약품	N	N	N	N	N	4405	-20	5	-0.45	59203305	13424	18.55	4400	4450	4390	5750	3100	4425	4410.26	1.93	783	4488	4456	4408	4376	4328	4465	4385	261	1325	1000	3450	5	1	26100970	1150	-55.76	2.31	12	0.05	-79.00	1904.00	6730	20231117	-34.55	4255	20241112	3.53	6280	-29.86	20240115	4255	3.53	20241112	6500	-32.23	20231128	4255	3.53	20241112	0.36	N	002210	1000	261 억	502684	N	N	0	N	N
30	20241126	120133	57	100.00	KOSPI		의약품	N	N	N	N	N	4405	-20	5	-0.45	47055510	10658	14.73	4400	4450	4390	5750	3100	4425	4415.04	1.93	-629	4488	4456	4408	4376	4328	4465	4385	261	1325	1000	3450	5	1	26100970	1150	-55.76	2.31	12	0.04	-79.00	1904.00	6730	20231117	-34.55	4255	20241112	3.53	6280	-29.86	20240115	4255	3.53	20241112	6500	-32.23	20231128	4255	3.53	20241112	0.36	N	002210	1000	261 억	502684	N	N	0	N	N
31	20241126	110133	57	100.00	KOSPI		의약품	N	N	N	N	N	4395	-30	5	-0.68	37261225	8428	11.65	4400	4450	4390	5750	3100	4425	4421.12	1.93	-1398	4488	4456	4408	4376	4328	4465	4385	261	1325	1000	3450	5	1	26100970	1147	-55.63	2.31	12	0.03	-79.00	1904.00	6730	20231117	-34.70	4255	20241112	3.29	6280	-30.02	20240115	4255	3.29	20241112	6500	-32.38	20231128	4255	3.29	20241112	0.36	N	002210	1000	261 억	502684	N	N	0	N	N
32	20241126	100133	57	100.00	KOSPI		의약품	N	N	N	N	N	4410	-15	5	-0.34	28358650	6403	8.85	4400	4450	4390	5750	3100	4425	4428.96	1.93	-1901	4488	4456	4408	4376	4328	4465	4385	261	1325	1000	3450	5	1	26100970	1151	-55.82	2.32	12	0.02	-79.00	1904.00	6730	20231117	-34.47	4255	20241112	3.64	6280	-29.78	20240115	4255	3.64	20241112	6500	-32.15	20231128	4255	3.64	20241112	0.36	N	002210	1000	261 억	502684	N	N	0	N	N
33	20241126	090132	57	100.00	KOSPI		의약품	N	N	N	N	N	4415	-10	5	-0.23	88150	20	0.03	4400	4415	4400	5750	3100	4425	4407.50	1.93	-1	4488	4456	4408	4376	4328	4465	4385	261	1325	1000	3450	5	1	26100970	1152	-55.89	2.32	12	0.00	-79.00	1904.00	6730	20231117	-34.40	4255	20241112	3.76	6280	-29.70	20240115	4255	3.76	20241112	6500	-32.08	20231128	4255	3.76	20241112	0.36	N	002210	1000	261 억	502684	N	N	0	N	N
34	20241125	160131	57	100.00	KOSPI		의약품	N	N	N	N	N	4425	-40	5	-0.90	317004950	72045	233.66	4425	4440	4360	5800	3130	4465	4400.10	1.94	-2235	4508	4486	4448	4426	4388	4497	4437	261	1335	1000	3480	5	1	26100970	1155	-56.01	2.32	12	0.28	-79.00	1904.00	6730	20231117	-34.25	4255	20241112	4.00	6280	-29.54	20240115	4255	4.00	20241112	6500	-31.92	20231128	4255	4.00	20241112	0.36	N	002210	1000	261 억	505106	N	N	1	N	N
35	20241125	150132	57	100.00	KOSPI		의약품	N	N	N	N	N	4400	-65	5	-1.46	220026960	50113	162.53	4425	4440	4360	5800	3130	4465	4390.62	1.94	134	4508	4486	4448	4426	4388	4497	4437	261	1335	1000	3480	5	1	26100970	1148	-55.70	2.31	12	0.19	-79.00	1904.00	6730	20231117	-34.62	4255	20241112	3.41	6280	-29.94	20240115	4255	3.41	20241112	6500	-32.31	20231128	4255	3.41	20241112	0.36	N	002210	1000	261 억	505106	N	N	1	N	N
36	20241125	140133	57	100.00	KOSPI		의약품	N	N	N	N	N	4395	-70	5	-1.57	212785335	48465	157.19	4425	4440	4360	5800	3130	4465	4390.49	1.94	1272	4508	4486	4448	4426	4388	4497	4437	261	1335	1000	3480	5	1	26100970	1147	-55.63	2.31	12	0.19	-79.00	1904.00	6730	20231117	-34.70	4255	20241112	3.29	6280	-30.02	20240115	4255	3.29	20241112	6500	-32.38	20231128	4255	3.29	20241112	0.36	N	002210	1000	261 억	505106	N	N	1	N	N
37	20241125	130132	57	100.00	KOSPI		의약품	N	N	N	N	N	4385	-80	5	-1.79	211475885	48167	156.22	4425	4440	4360	5800	3130	4465	4390.47	1.94	1272	4508	4486	4448	4426	4388	4497	4437	261	1335	1000	3480	5	1	26100970	1145	-55.51	2.30	12	0.18	-79.00	1904.00	6730	20231117	-34.84	4255	20241112	3.06	6280	-30.18	20240115	4255	3.06	20241112	6500	-32.54	20231128	4255	3.06	20241112	0.36	N	002210	1000	261 억	505106	N	N	1	N	N
38	20241125	120132	57	100.00	KOSPI		의약품	N	N	N	N	N	4405	-60	5	-1.34	122189975	27754	90.01	4425	4440	4370	5800	3130	4465	4402.61	1.94	-77	4508	4486	4448	4426	4388	4497	4437	261	1335	1000	3480	5	1	26100970	1150	-55.76	2.31	12	0.11	-79.00	1904.00	6730	20231117	-34.55	4255	20241112	3.53	6280	-29.86	20240115	4255	3.53	20241112	6500	-32.23	20231128	4255	3.53	20241112	0.36	N	002210	1000	261 억	505106	N	N	1	N	N
39	20241125	110132	57	100.00	KOSPI		의약품	N	N	N	N	N	4375	-90	5	-2.02	94023050	21348	69.24	4425	4440	4370	5800	3130	4465	4404.30	1.94	96	4508	4486	4448	4426	4388	4497	4437	261	1335	1000	3480	5	1	26100970	1142	-55.38	2.30	12	0.08	-79.00	1904.00	6730	20231117	-34.99	4255	20241112	2.82	6280	-30.33	20240115	4255	2.82	20241112	6500	-32.69	20231128	4255	2.82	20241112	0.36	N	002210	1000	261 억	505106	N	N	1	N	N
40	20241125	100131	57	100.00	KOSPI		의약품	N	N	N	N	N	4425	-40	5	-0.90	15526605	3510	11.38	4425	4440	4420	5800	3130	4465	4423.53	1.94	-101	4508	4486	4448	4426	4388	4497	4437	261	1335	1000	3480	5	1	26100970	1155	-56.01	2.32	12	0.01	-79.00	1904.00	6730	20231117	-34.25	4255	20241112	4.00	6280	-29.54	20240115	4255	4.00	20241112	6500	-31.92	20231128	4255	4.00	20241112	0.36	N	002210	1000	261 억	505106	N	N	1	N	N
41	20241125	090130	57	100.00	KOSPI		의약품	N	N	N	N	N	4420	-45	5	-1.01	4805225	1086	3.52	4425	4425	4420	5800	3130	4465	4424.70	1.94	-131	4508	4486	4448	4426	4388	4497	4437	261	1335	1000	3480	5	1	26100970	1154	-55.95	2.32	12	0.00	-79.00	1904.00	6730	20231117	-34.32	4255	20241112	3.88	6280	-29.62	20240115	4255	3.88	20241112	6500	-32.00	20231128	4255	3.88	20241112	0.36	N	002210	1000	261 억	505106	N	N	1	N	N
42	20241122	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	4465	15	2	0.34	136687450	30804	82.83	4415	4470	4410	5780	3115	4450	4437.33	1.93	2546	4523	4486	4453	4416	4383	4470	4400	261	1330	1000	3470	5	1	26100970	1165	-56.52	2.35	12	0.12	-79.00	1904.00	6730	20231117	-33.66	4255	20241112	4.94	6280	-28.90	20240115	4255	4.94	20241112	6500	-31.31	20231128	4255	4.94	20241112	0.36	N	002210	1000	261 억	502577	N	N	1	N	N
43	20241122	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	4420	-30	5	-0.67	67196170	15180	40.82	4415	4470	4410	5780	3115	4450	4426.63	1.93	2591	4523	4486	4453	4416	4383	4470	4400	261	1330	1000	3470	5	1	26100970	1154	-55.95	2.32	12	0.06	-79.00	1904.00	6730	20231117	-34.32	4255	20241112	3.88	6280	-29.62	20240115	4255	3.88	20241112	6500	-32.00	20231128	4255	3.88	20241112	0.36	N	002210	1000	261 억	502577	N	N	0	N	N
44	20241122	140130	57	100.00	KOSPI		의약품	N	N	N	N	N	4425	-25	5	-0.56	55831530	12608	33.90	4415	4470	4410	5780	3115	4450	4428.26	1.93	2591	4523	4486	4453	4416	4383	4470	4400	261	1330	1000	3470	5	1	26100970	1155	-56.01	2.32	12	0.05	-79.00	1904.00	6730	20231117	-34.25	4255	20241112	4.00	6280	-29.54	20240115	4255	4.00	20241112	6500	-31.92	20231128	4255	4.00	20241112	0.36	N	002210	1000	261 억	502577	N	N	0	N	N
45	20241122	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	4435	-15	5	-0.34	49104080	11087	29.81	4415	4470	4410	5780	3115	4450	4428.98	1.93	2842	4523	4486	4453	4416	4383	4470	4400	261	1330	1000	3470	5	1	26100970	1158	-56.14	2.33	12	0.04	-79.00	1904.00	6730	20231117	-34.10	4255	20241112	4.23	6280	-29.38	20240115	4255	4.23	20241112	6500	-31.77	20231128	4255	4.23	20241112	0.36	N	002210	1000	261 억	502577	N	N	0	N	N
46	20241122	120129	57	100.00	KOSPI		의약품	N	N	N	N	N	4435	-15	5	-0.34	46031210	10394	27.95	4415	4470	4410	5780	3115	4450	4428.63	1.93	3072	4523	4486	4453	4416	4383	4470	4400	261	1330	1000	3470	5	1	26100970	1158	-56.14	2.33	12	0.04	-79.00	1904.00	6730	20231117	-34.10	4255	20241112	4.23	6280	-29.38	20240115	4255	4.23	20241112	6500	-31.77	20231128	4255	4.23	20241112	0.36	N	002210	1000	261 억	502577	N	N	0	N	N
47	20241122	110129	57	100.00	KOSPI		의약품	N	N	N	N	N	4440	-10	5	-0.22	45520735	10279	27.64	4415	4470	4410	5780	3115	4450	4428.52	1.93	3072	4523	4486	4453	4416	4383	4470	4400	261	1330	1000	3470	5	1	26100970	1159	-56.20	2.33	12	0.04	-79.00	1904.00	6730	20231117	-34.03	4255	20241112	4.35	6280	-29.30	20240115	4255	4.35	20241112	6500	-31.69	20231128	4255	4.35	20241112	0.36	N	002210	1000	261 억	502577	N	N	0	N	N
48	20241122	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	4430	-20	5	-0.45	40440875	9133	24.56	4415	4470	4410	5780	3115	4450	4427.99	1.93	3072	4523	4486	4453	4416	4383	4470	4400	261	1330	1000	3470	5	1	26100970	1156	-56.08	2.33	12	0.03	-79.00	1904.00	6730	20231117	-34.18	4255	20241112	4.11	6280	-29.46	20240115	4255	4.11	20241112	6500	-31.85	20231128	4255	4.11	20241112	0.36	N	002210	1000	261 억	502577	N	N	0	N	N
49	20241122	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	4460	10	2	0.22	1108515	250	0.67	4415	4470	4415	5780	3115	4450	4434.06	1.93	-23	4523	4486	4453	4416	4383	4470	4400	261	1330	1000	3470	5	1	26100970	1164	-56.46	2.34	12	0.00	-79.00	1904.00	6730	20231117	-33.73	4255	20241112	4.82	6280	-28.98	20240115	4255	4.82	20241112	6500	-31.38	20231128	4255	4.82	20241112	0.36	N	002210	1000	261 억	502577	N	N	0	N	N
50	20241121	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	4450	-30	5	-0.67	165138130	37172	279.99	4480	4490	4420	5820	3140	4480	4442.54	1.93	393	4513	4496	4468	4451	4423	4505	4460	261	1340	1000	3490	5	1	26100970	1161	-56.33	2.34	12	0.14	-79.00	1904.00	6730	20231117	-33.88	4255	20241112	4.58	6280	-29.14	20240115	4255	4.58	20241112	6500	-31.54	20231128	4255	4.58	20241112	0.36	N	002210	1000	261 억	502552	N	N	2	N	N
51	20241121	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	4465	-15	5	-0.33	108777945	24507	184.60	4480	4490	4420	5820	3140	4480	4438.65	1.93	339	4513	4496	4468	4451	4423	4505	4460	261	1340	1000	3490	5	1	26100970	1165	-56.52	2.35	12	0.09	-79.00	1904.00	6730	20231117	-33.66	4255	20241112	4.94	6280	-28.90	20240115	4255	4.94	20241112	6500	-31.31	20231128	4255	4.94	20241112	0.36	N	002210	1000	261 억	502552	N	N	2	N	N
52	20241121	140130	57	100.00	KOSPI		의약품	N	N	N	N	N	4445	-35	5	-0.78	102772530	23161	174.46	4480	4490	4420	5820	3140	4480	4437.31	1.93	412	4513	4496	4468	4451	4423	4505	4460	261	1340	1000	3490	5	1	26100970	1160	-56.27	2.33	12	0.09	-79.00	1904.00	6730	20231117	-33.95	4255	20241112	4.47	6280	-29.22	20240115	4255	4.47	20241112	6500	-31.62	20231128	4255	4.47	20241112	0.36	N	002210	1000	261 억	502552	N	N	2	N	N
53	20241121	130130	57	100.00	KOSPI		의약품	N	N	N	N	N	4435	-45	5	-1.00	84321725	18999	143.11	4480	4490	4420	5820	3140	4480	4438.22	1.93	385	4513	4496	4468	4451	4423	4505	4460	261	1340	1000	3490	5	1	26100970	1158	-56.14	2.33	12	0.07	-79.00	1904.00	6730	20231117	-34.10	4255	20241112	4.23	6280	-29.38	20240115	4255	4.23	20241112	6500	-31.77	20231128	4255	4.23	20241112	0.36	N	002210	1000	261 억	502552	N	N	2	N	N
54	20241121	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	4440	-40	5	-0.89	55581570	12520	94.31	4480	4490	4420	5820	3140	4480	4439.42	1.93	355	4513	4496	4468	4451	4423	4505	4460	261	1340	1000	3490	5	1	26100970	1159	-56.20	2.33	12	0.05	-79.00	1904.00	6730	20231117	-34.03	4255	20241112	4.35	6280	-29.30	20240115	4255	4.35	20241112	6500	-31.69	20231128	4255	4.35	20241112	0.36	N	002210	1000	261 억	502552	N	N	2	N	N
55	20241121	110129	57	100.00	KOSPI		의약품	N	N	N	N	N	4440	-40	5	-0.89	52845010	11903	89.66	4480	4490	4420	5820	3140	4480	4439.64	1.93	326	4513	4496	4468	4451	4423	4505	4460	261	1340	1000	3490	5	1	26100970	1159	-56.20	2.33	12	0.05	-79.00	1904.00	6730	20231117	-34.03	4255	20241112	4.35	6280	-29.30	20240115	4255	4.35	20241112	6500	-31.69	20231128	4255	4.35	20241112	0.36	N	002210	1000	261 억	502552	N	N	2	N	N
56	20241121	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	4440	-40	5	-0.89	48618295	10950	82.48	4480	4490	4420	5820	3140	4480	4440.03	1.93	300	4513	4496	4468	4451	4423	4505	4460	261	1340	1000	3490	5	1	26100970	1159	-56.20	2.33	12	0.04	-79.00	1904.00	6730	20231117	-34.03	4255	20241112	4.35	6280	-29.30	20240115	4255	4.35	20241112	6500	-31.69	20231128	4255	4.35	20241112	0.36	N	002210	1000	261 억	502552	N	N	2	N	N
57	20241121	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	4480	0	3	0.00	891880	199	1.50	4480	4490	4475	5820	3140	4480	4481.81	1.93	-7	4513	4496	4468	4451	4423	4505	4460	261	1340	1000	3490	5	1	26100970	1169	-56.71	2.35	12	0.00	-79.00	1904.00	6730	20231117	-33.43	4255	20241112	5.29	6280	-28.66	20240115	4255	5.29	20241112	6500	-31.08	20231128	4255	5.29	20241112	0.36	N	002210	1000	261 억	502552	N	N	2	N	N
58	20241120	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	4480	10	2	0.22	59231045	13275	38.61	4465	4485	4440	5810	3130	4470	4461.85	1.93	-1214	4523	4496	4463	4436	4403	4510	4450	261	1340	1000	3480	5	1	26100970	1169	-56.71	2.35	12	0.05	-79.00	1904.00	6780	20231113	-33.92	4255	20241112	5.29	6280	-28.66	20240115	4255	5.29	20241112	6500	-31.08	20231128	4255	5.29	20241112	0.36	N	002210	1000	261 억	503766	N	N	2	N	N
59	20241120	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	4455	-15	5	-0.34	31825875	7153	20.80	4465	4485	4440	5810	3130	4470	4449.30	1.93	-486	4523	4496	4463	4436	4403	4510	4450	261	1340	1000	3480	5	1	26100970	1163	-56.39	2.34	12	0.03	-79.00	1904.00	6780	20231113	-34.29	4255	20241112	4.70	6280	-29.06	20240115	4255	4.70	20241112	6500	-31.46	20231128	4255	4.70	20241112	0.36	N	002210	1000	261 억	503766	N	N	0	N	N
60	20241120	140130	57	100.00	KOSPI		의약품	N	N	N	N	N	4455	-15	5	-0.34	26167100	5882	17.11	4465	4485	4440	5810	3130	4470	4448.67	1.93	-396	4523	4496	4463	4436	4403	4510	4450	261	1340	1000	3480	5	1	26100970	1163	-56.39	2.34	12	0.02	-79.00	1904.00	6780	20231113	-34.29	4255	20241112	4.70	6280	-29.06	20240115	4255	4.70	20241112	6500	-31.46	20231128	4255	4.70	20241112	0.36	N	002210	1000	261 억	503766	N	N	0	N	N
61	20241120	130131	57	100.00	KOSPI		의약품	N	N	N	N	N	4450	-20	5	-0.45	21474050	4826	14.04	4465	4485	4440	5810	3130	4470	4449.66	1.93	-411	4523	4496	4463	4436	4403	4510	4450	261	1340	1000	3480	5	1	26100970	1161	-56.33	2.34	12	0.02	-79.00	1904.00	6780	20231113	-34.37	4255	20241112	4.58	6280	-29.14	20240115	4255	4.58	20241112	6500	-31.54	20231128	4255	4.58	20241112	0.36	N	002210	1000	261 억	503766	N	N	0	N	N
62	20241120	120130	57	100.00	KOSPI		의약품	N	N	N	N	N	4460	-10	5	-0.22	19480410	4378	12.73	4465	4485	4440	5810	3130	4470	4449.61	1.93	-441	4523	4496	4463	4436	4403	4510	4450	261	1340	1000	3480	5	1	26100970	1164	-56.46	2.34	12	0.02	-79.00	1904.00	6780	20231113	-34.22	4255	20241112	4.82	6280	-28.98	20240115	4255	4.82	20241112	6500	-31.38	20231128	4255	4.82	20241112	0.36	N	002210	1000	261 억	503766	N	N	0	N	N
63	20241120	110130	57	100.00	KOSPI		의약품	N	N	N	N	N	4455	-15	5	-0.34	2769145	621	1.81	4465	4485	4440	5810	3130	4470	4459.17	1.93	-87	4523	4496	4463	4436	4403	4510	4450	261	1340	1000	3480	5	1	26100970	1163	-56.39	2.34	12	0.00	-79.00	1904.00	6780	20231113	-34.29	4255	20241112	4.70	6280	-29.06	20240115	4255	4.70	20241112	6500	-31.46	20231128	4255	4.70	20241112	0.36	N	002210	1000	261 억	503766	N	N	0	N	N
64	20241120	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	4445	-25	5	-0.56	1379715	309	0.90	4465	4485	4440	5810	3130	4470	4465.10	1.93	-80	4523	4496	4463	4436	4403	4510	4450	261	1340	1000	3480	5	1	26100970	1160	-56.27	2.33	12	0.00	-79.00	1904.00	6780	20231113	-34.44	4255	20241112	4.47	6280	-29.22	20240115	4255	4.47	20241112	6500	-31.62	20231128	4255	4.47	20241112	0.36	N	002210	1000	261 억	503766	N	N	0	N	N
65	20241120	090130	57	100.00	KOSPI		의약품	N	N	N	N	N	4470	0	3	0.00	803970	180	0.52	4465	4485	4445	5810	3130	4470	4466.50	1.93	-55	4523	4496	4463	4436	4403	4510	4450	261	1340	1000	3480	5	1	26100970	1167	-56.58	2.35	12	0.00	-79.00	1904.00	6780	20231113	-34.07	4255	20241112	5.05	6280	-28.82	20240115	4255	5.05	20241112	6500	-31.23	20231128	4255	5.05	20241112	0.36	N	002210	1000	261 억	503766	N	N	0	N	N
66	20241119	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	4470	-5	5	-0.11	152895970	34384	66.77	4450	4490	4430	5810	3135	4475	4446.69	1.93	1055	4538	4506	4443	4411	4348	4522	4427	261	1335	1000	3490	5	1	26100970	1167	-56.58	2.35	12	0.13	-79.00	1904.00	7070	20231110	-36.78	4255	20241112	5.05	6280	-28.82	20240115	4255	5.05	20241112	6500	-31.23	20231128	4255	5.05	20241112	0.36	N	002210	1000	261 억	502577	N	N	0	N	N
67	20241119	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	4445	-30	5	-0.67	119367325	26879	52.20	4450	4490	4430	5810	3135	4475	4440.91	1.93	2275	4538	4506	4443	4411	4348	4522	4427	261	1335	1000	3490	5	1	26100970	1160	-56.27	2.33	12	0.10	-79.00	1904.00	7070	20231110	-37.13	4255	20241112	4.47	6280	-29.22	20240115	4255	4.47	20241112	6500	-31.62	20231128	4255	4.47	20241112	0.36	N	002210	1000	261 억	502577	N	N	0	N	N
68	20241119	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	4445	-30	5	-0.67	116750740	26290	51.05	4450	4490	4430	5810	3135	4475	4440.88	1.93	2308	4538	4506	4443	4411	4348	4522	4427	261	1335	1000	3490	5	1	26100970	1160	-56.27	2.33	12	0.10	-79.00	1904.00	7070	20231110	-37.13	4255	20241112	4.47	6280	-29.22	20240115	4255	4.47	20241112	6500	-31.62	20231128	4255	4.47	20241112	0.36	N	002210	1000	261 억	502577	N	N	0	N	N
69	20241119	130127	57	100.00	KOSPI		의약품	N	N	N	N	N	4445	-30	5	-0.67	111886800	25195	48.93	4450	4490	4430	5810	3135	4475	4440.83	1.93	2634	4538	4506	4443	4411	4348	4522	4427	261	1335	1000	3490	5	1	26100970	1160	-56.27	2.33	12	0.10	-79.00	1904.00	7070	20231110	-37.13	4255	20241112	4.47	6280	-29.22	20240115	4255	4.47	20241112	6500	-31.62	20231128	4255	4.47	20241112	0.36	N	002210	1000	261 억	502577	N	N	0	N	N
70	20241119	120127	57	100.00	KOSPI		의약품	N	N	N	N	N	4435	-40	5	-0.89	107438470	24192	46.98	4450	4490	4430	5810	3135	4475	4441.07	1.93	2634	4538	4506	4443	4411	4348	4522	4427	261	1335	1000	3490	5	1	26100970	1158	-56.14	2.33	12	0.09	-79.00	1904.00	7070	20231110	-37.27	4255	20241112	4.23	6280	-29.38	20240115	4255	4.23	20241112	6500	-31.77	20231128	4255	4.23	20241112	0.36	N	002210	1000	261 억	502577	N	N	0	N	N
71	20241119	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	4445	-30	5	-0.67	78366060	17640	34.25	4450	4490	4430	5810	3135	4475	4442.52	1.93	2698	4538	4506	4443	4411	4348	4522	4427	261	1335	1000	3490	5	1	26100970	1160	-56.27	2.33	12	0.07	-79.00	1904.00	7070	20231110	-37.13	4255	20241112	4.47	6280	-29.22	20240115	4255	4.47	20241112	6500	-31.62	20231128	4255	4.47	20241112	0.36	N	002210	1000	261 억	502577	N	N	0	N	N
72	20241119	100129	57	100.00	KOSPI		의약품	N	N	N	N	N	4455	-20	5	-0.45	64678190	14558	28.27	4450	4490	4430	5810	3135	4475	4442.79	1.93	2985	4538	4506	4443	4411	4348	4522	4427	261	1335	1000	3490	5	1	26100970	1163	-56.39	2.34	12	0.06	-79.00	1904.00	7070	20231110	-36.99	4255	20241112	4.70	6280	-29.06	20240115	4255	4.70	20241112	6500	-31.46	20231128	4255	4.70	20241112	0.36	N	002210	1000	261 억	502577	N	N	0	N	N
73	20241119	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	4470	-5	5	-0.11	2448755	550	1.07	4450	4475	4450	5810	3135	4475	4452.28	1.93	-36	4538	4506	4443	4411	4348	4522	4427	261	1335	1000	3490	5	1	26100970	1167	-56.58	2.35	12	0.00	-79.00	1904.00	7070	20231110	-36.78	4255	20241112	5.05	6280	-28.82	20240115	4255	5.05	20241112	6500	-31.23	20231128	4255	5.05	20241112	0.36	N	002210	1000	261 억	502577	N	N	0	N	N
74	20241118	160127	57	100.00	KOSPI		의약품	N	N	N	N	N	4475	55	2	1.24	227905240	51497	79.95	4380	4475	4380	5740	3095	4420	4425.60	1.90	9252	4520	4470	4395	4345	4270	4432	4307	261	1320	1000	3440	5	1	26100970	1168	-56.65	2.35	12	0.20	-79.00	1904.00	7070	20231110	-36.70	4255	20241112	5.17	6280	-28.74	20240115	4255	5.17	20241112	6500	-31.15	20231128	4255	5.17	20241112	0.37	N	002210	1000	261 억	496951	N	N	0	N	N
75	20241118	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	4450	30	2	0.68	177633985	40206	62.42	4380	4450	4380	5740	3095	4420	4418.10	1.90	9695	4520	4470	4395	4345	4270	4432	4307	261	1320	1000	3440	5	1	26100970	1161	-56.33	2.34	12	0.15	-79.00	1904.00	7070	20231110	-37.06	4255	20241112	4.58	6280	-29.14	20240115	4255	4.58	20241112	6500	-31.54	20231128	4255	4.58	20241112	0.37	N	002210	1000	261 억	496951	N	N	0	N	N
76	20241118	140128	57	100.00	KOSPI		의약품	N	N	N	N	N	4430	10	2	0.23	156073940	35340	54.86	4380	4445	4380	5740	3095	4420	4416.35	1.90	9415	4520	4470	4395	4345	4270	4432	4307	261	1320	1000	3440	5	1	26100970	1156	-56.08	2.33	12	0.14	-79.00	1904.00	7070	20231110	-37.34	4255	20241112	4.11	6280	-29.46	20240115	4255	4.11	20241112	6500	-31.85	20231128	4255	4.11	20241112	0.37	N	002210	1000	261 억	496951	N	N	0	N	N
77	20241118	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	4410	-10	5	-0.23	151995230	34419	53.43	4380	4445	4380	5740	3095	4420	4416.03	1.90	9033	4520	4470	4395	4345	4270	4432	4307	261	1320	1000	3440	5	1	26100970	1151	-55.82	2.32	12	0.13	-79.00	1904.00	7070	20231110	-37.62	4255	20241112	3.64	6280	-29.78	20240115	4255	3.64	20241112	6500	-32.15	20231128	4255	3.64	20241112	0.37	N	002210	1000	261 억	496951	N	N	0	N	N
78	20241118	120129	57	100.00	KOSPI		의약품	N	N	N	N	N	4420	0	3	0.00	143869910	32582	50.58	4380	4445	4380	5740	3095	4420	4415.63	1.90	8565	4520	4470	4395	4345	4270	4432	4307	261	1320	1000	3440	5	1	26100970	1154	-55.95	2.32	12	0.12	-79.00	1904.00	7070	20231110	-37.48	4255	20241112	3.88	6280	-29.62	20240115	4255	3.88	20241112	6500	-32.00	20231128	4255	3.88	20241112	0.37	N	002210	1000	261 억	496951	N	N	0	N	N
79	20241118	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	4420	0	3	0.00	134152490	30382	47.17	4380	4445	4380	5740	3095	4420	4415.53	1.90	8036	4520	4470	4395	4345	4270	4432	4307	261	1320	1000	3440	5	1	26100970	1154	-55.95	2.32	12	0.12	-79.00	1904.00	7070	20231110	-37.48	4255	20241112	3.88	6280	-29.62	20240115	4255	3.88	20241112	6500	-32.00	20231128	4255	3.88	20241112	0.37	N	002210	1000	261 억	496951	N	N	0	N	N
80	20241118	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	4415	-5	5	-0.11	119541395	27079	42.04	4380	4445	4380	5740	3095	4420	4414.54	1.90	7412	4520	4470	4395	4345	4270	4432	4307	261	1320	1000	3440	5	1	26100970	1152	-55.89	2.32	12	0.10	-79.00	1904.00	7070	20231110	-37.55	4255	20241112	3.76	6280	-29.70	20240115	4255	3.76	20241112	6500	-32.08	20231128	4255	3.76	20241112	0.37	N	002210	1000	261 억	496951	N	N	0	N	N
81	20241118	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	4420	0	3	0.00	5748200	1302	2.02	4380	4420	4380	5740	3095	4420	4414.90	1.90	0	4520	4470	4395	4345	4270	4432	4307	261	1320	1000	3440	5	1	26100970	1154	-55.95	2.32	12	0.00	-79.00	1904.00	7070	20231110	-37.48	4255	20241112	3.88	6280	-29.62	20240115	4255	3.88	20241112	6500	-32.00	20231128	4255	3.88	20241112	0.37	N	002210	1000	261 억	496951	N	N	0	N	N
82	20241115	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	4420	-30	5	-0.67	282408720	64415	128.15	4445	4445	4320	5780	3115	4450	4384.21	1.89	3058	4530	4490	4440	4400	4350	4465	4375	261	1330	1000	3470	5	1	26100970	1154	-55.95	2.32	12	0.25	-79.00	1904.00	7340	20231108	-39.78	4255	20241112	3.88	6280	-29.62	20240115	4255	3.88	20241112	6730	-34.32	20231117	4255	3.88	20241112	0.37	N	002210	1000	261 억	493957	N	N	0	N	N
83	20241115	150130	57	100.00	KOSPI		의약품	N	N	N	N	N	4420	-30	5	-0.67	190448420	43606	86.75	4445	4445	4320	5780	3115	4450	4367.48	1.89	4675	4530	4490	4440	4400	4350	4465	4375	261	1330	1000	3470	5	1	26100970	1154	-55.95	2.32	12	0.17	-79.00	1904.00	7340	20231108	-39.78	4255	20241112	3.88	6280	-29.62	20240115	4255	3.88	20241112	6730	-34.32	20231117	4255	3.88	20241112	0.37	N	002210	1000	261 억	493957	N	N	0	N	N
84	20241115	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	4400	-50	5	-1.12	177195940	40598	80.77	4445	4445	4320	5780	3115	4450	4364.65	1.89	5258	4530	4490	4440	4400	4350	4465	4375	261	1330	1000	3470	5	1	26100970	1148	-55.70	2.31	12	0.16	-79.00	1904.00	7340	20231108	-40.05	4255	20241112	3.41	6280	-29.94	20240115	4255	3.41	20241112	6730	-34.62	20231117	4255	3.41	20241112	0.37	N	002210	1000	261 억	493957	N	N	0	N	N
85	20241115	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	4415	-35	5	-0.79	172596850	39552	78.69	4445	4445	4320	5780	3115	4450	4363.80	1.89	5487	4530	4490	4440	4400	4350	4465	4375	261	1330	1000	3470	5	1	26100970	1152	-55.89	2.32	12	0.15	-79.00	1904.00	7340	20231108	-39.85	4255	20241112	3.76	6280	-29.70	20240115	4255	3.76	20241112	6730	-34.40	20231117	4255	3.76	20241112	0.37	N	002210	1000	261 억	493957	N	N	0	N	N
86	20241115	120129	57	100.00	KOSPI		의약품	N	N	N	N	N	4400	-50	5	-1.12	154361930	35402	70.43	4445	4445	4320	5780	3115	4450	4360.26	1.89	4200	4530	4490	4440	4400	4350	4465	4375	261	1330	1000	3470	5	1	26100970	1148	-55.70	2.31	12	0.14	-79.00	1904.00	7340	20231108	-40.05	4255	20241112	3.41	6280	-29.94	20240115	4255	3.41	20241112	6730	-34.62	20231117	4255	3.41	20241112	0.37	N	002210	1000	261 억	493957	N	N	0	N	N
87	20241115	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	4370	-80	5	-1.80	146210330	33538	66.72	4445	4445	4320	5780	3115	4450	4359.54	1.89	3816	4530	4490	4440	4400	4350	4465	4375	261	1330	1000	3470	5	1	26100970	1141	-55.32	2.30	12	0.13	-79.00	1904.00	7340	20231108	-40.46	4255	20241112	2.70	6280	-30.41	20240115	4255	2.70	20241112	6730	-35.07	20231117	4255	2.70	20241112	0.37	N	002210	1000	261 억	493957	N	N	0	N	N
88	20241115	100129	57	100.00	KOSPI		의약품	N	N	N	N	N	4350	-100	5	-2.25	89008990	20353	40.49	4445	4445	4350	5780	3115	4450	4373.26	1.89	2938	4530	4490	4440	4400	4350	4465	4375	261	1330	1000	3470	5	1	26100970	1135	-55.06	2.28	12	0.08	-79.00	1904.00	7340	20231108	-40.74	4255	20241112	2.23	6280	-30.73	20240115	4255	2.23	20241112	6730	-35.36	20231117	4255	2.23	20241112	0.37	N	002210	1000	261 억	493957	N	N	0	N	N
89	20241115	090154	57	100.00	KOSPI		의약품	N	N	N	N	N	4405	-45	5	-1.01	207340	47	0.09	4445	4445	4390	5780	3115	4450	4411.49	1.89	0	4530	4490	4440	4400	4350	4465	4375	261	1330	1000	3470	5	1	26100970	1150	-55.76	2.31	12	0.00	-79.00	1904.00	7340	20231108	-39.99	4255	20241112	3.53	6280	-29.86	20240115	4255	3.53	20241112	6730	-34.55	20231117	4255	3.53	20241112	0.37	N	002210	1000	261 억	493957	N	N	0	N	N
90	20241114	160127	57	100.00	KOSPI		의약품	N	N	N	N	N	4450	-35	5	-0.78	174352710	39391	45.36	4455	4480	4390	5830	3140	4485	4426.21	1.89	147	4575	4530	4445	4400	4315	4487	4357	261	1345	1000	3490	5	1	26100970	1161	-56.33	2.34	12	0.15	-79.00	1904.00	7570	20231107	-41.22	4255	20241112	4.58	6280	-29.14	20240115	4255	4.58	20241112	6730	-33.88	20231117	4255	4.58	20241112	0.39	N	002210	1000	261 억	494113	N	N	0	N	N
91	20241114	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	4425	-60	5	-1.34	116557655	26387	30.39	4455	4465	4390	5830	3140	4485	4417.24	1.89	1476	4575	4530	4445	4400	4315	4487	4357	261	1345	1000	3490	5	1	26100970	1155	-56.01	2.32	12	0.10	-79.00	1904.00	7570	20231107	-41.55	4255	20241112	4.00	6280	-29.54	20240115	4255	4.00	20241112	6730	-34.25	20231117	4255	4.00	20241112	0.39	N	002210	1000	261 억	494113	N	N	0	N	N
92	20241114	140128	57	100.00	KOSPI		의약품	N	N	N	N	N	4435	-50	5	-1.11	39171865	8847	10.19	4455	4465	4410	5830	3140	4485	4427.70	1.89	460	4575	4530	4445	4400	4315	4487	4357	261	1345	1000	3490	5	1	26100970	1158	-56.14	2.33	12	0.03	-79.00	1904.00	7570	20231107	-41.41	4255	20241112	4.23	6280	-29.38	20240115	4255	4.23	20241112	6730	-34.10	20231117	4255	4.23	20241112	0.39	N	002210	1000	261 억	494113	N	N	0	N	N
93	20241114	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	4435	-50	5	-1.11	30129330	6806	7.84	4455	4465	4410	5830	3140	4485	4426.88	1.89	426	4575	4530	4445	4400	4315	4487	4357	261	1345	1000	3490	5	1	26100970	1158	-56.14	2.33	12	0.03	-79.00	1904.00	7570	20231107	-41.41	4255	20241112	4.23	6280	-29.38	20240115	4255	4.23	20241112	6730	-34.10	20231117	4255	4.23	20241112	0.39	N	002210	1000	261 억	494113	N	N	0	N	N
94	20241114	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	4435	-50	5	-1.11	20469940	4626	5.33	4455	4465	4410	5830	3140	4485	4424.98	1.89	396	4575	4530	4445	4400	4315	4487	4357	261	1345	1000	3490	5	1	26100970	1158	-56.14	2.33	12	0.02	-79.00	1904.00	7570	20231107	-41.41	4255	20241112	4.23	6280	-29.38	20240115	4255	4.23	20241112	6730	-34.10	20231117	4255	4.23	20241112	0.39	N	002210	1000	261 억	494113	N	N	0	N	N
95	20241114	110129	57	100.00	KOSPI		의약품	N	N	N	N	N	4440	-45	5	-1.00	15360675	3473	4.00	4455	4465	4410	5830	3140	4485	4422.88	1.89	381	4575	4530	4445	4400	4315	4487	4357	261	1345	1000	3490	5	1	26100970	1159	-56.20	2.33	12	0.01	-79.00	1904.00	7570	20231107	-41.35	4255	20241112	4.35	6280	-29.30	20240115	4255	4.35	20241112	6730	-34.03	20231117	4255	4.35	20241112	0.39	N	002210	1000	261 억	494113	N	N	0	N	N
96	20241114	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	4465	-20	5	-0.45	1002535	225	0.26	4455	4465	4455	5830	3140	4485	4455.71	1.89	-109	4575	4530	4445	4400	4315	4487	4357	261	1345	1000	3490	5	1	26100970	1165	-56.52	2.35	12	0.00	-79.00	1904.00	7570	20231107	-41.02	4255	20241112	4.94	6280	-28.90	20240115	4255	4.94	20241112	6730	-33.66	20231117	4255	4.94	20241112	0.39	N	002210	1000	261 억	494113	N	N	0	N	N
97	20241114	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	4485	0	3	0.00	0	0	0.00	0	0	0	5830	3140	4485	0.00	1.89	0	4575	4530	4445	4400	4315	4487	4357	261	1345	1000	3490	5	1	26100970	1171	-56.77	2.36	12	0.00	-79.00	1904.00	7570	20231107	-40.75	4255	20241112	5.41	6280	-28.58	20240115	4255	5.41	20241112	6730	-33.36	20231117	4255	5.41	20241112	0.39	N	002210	1000	261 억	494113	N	N	0	N	N
98	20241112	160126	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4500	0	3	0.00	920586515	211791	406.22	4440	4500	4255	5850	3150	4500	4346.67	1.96	-25186	4566	4532	4481	4447	4396	4542	4457	261	1350	1000	3510	5	1	26100970	1175	-56.96	2.36	12	0.81	-79.00	1904.00	7710	20231103	-41.63	4255	20241112	5.76	6280	-28.34	20240115	4255	5.76	20241112	6780	-33.63	20231113	4255	5.76	20241112	0.40	N	002210	1000	261 억	511526	N	N	0	N	N
99	20241112	150127	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4300	-200	5	-4.44	658752635	152717	292.91	4440	4470	4255	5850	3150	4500	4313.55	1.96	-21034	4566	4532	4481	4447	4396	4542	4457	261	1350	1000	3510	5	1	26100970	1122	-54.43	2.26	12	0.59	-79.00	1904.00	7710	20231103	-44.23	4255	20241112	1.06	6280	-31.53	20240115	4255	1.06	20241112	6780	-36.58	20231113	4255	1.06	20241112	0.40	N	002210	1000	261 억	511526	N	N	0	N	N
100	20241112	140129	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4260	-240	5	-5.33	558026015	129315	248.03	4440	4470	4255	5850	3150	4500	4315.25	1.96	-14466	4566	4532	4481	4447	4396	4542	4457	261	1350	1000	3510	5	1	26100970	1112	-53.92	2.24	12	0.50	-79.00	1904.00	7710	20231103	-44.75	4255	20241112	0.12	6280	-32.17	20240115	4255	0.12	20241112	6780	-37.17	20231113	4255	0.12	20241112	0.40	N	002210	1000	261 억	511526	N	N	0	N	N
101	20241112	130127	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4280	-220	5	-4.89	502990605	116446	223.35	4440	4470	4255	5850	3150	4500	4319.52	1.96	-11215	4566	4532	4481	4447	4396	4542	4457	261	1350	1000	3510	5	1	26100970	1117	-54.18	2.25	12	0.45	-79.00	1904.00	7710	20231103	-44.49	4255	20241112	0.59	6280	-31.85	20240115	4255	0.59	20241112	6780	-36.87	20231113	4255	0.59	20241112	0.40	N	002210	1000	261 억	511526	N	N	0	N	N
102	20241112	120127	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4275	-225	5	-5.00	431367710	99773	191.37	4440	4470	4255	5850	3150	4500	4323.49	1.96	-7717	4566	4532	4481	4447	4396	4542	4457	261	1350	1000	3510	5	1	26100970	1116	-54.11	2.25	12	0.38	-79.00	1904.00	7710	20231103	-44.55	4255	20241112	0.47	6280	-31.93	20240115	4255	0.47	20241112	6780	-36.95	20231113	4255	0.47	20241112	0.40	N	002210	1000	261 억	511526	N	N	0	N	N
103	20241112	110127	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4325	-175	5	-3.89	402577900	93072	178.51	4440	4470	4255	5850	3150	4500	4325.45	1.96	-4924	4566	4532	4481	4447	4396	4542	4457	261	1350	1000	3510	5	1	26100970	1129	-54.75	2.27	12	0.36	-79.00	1904.00	7710	20231103	-43.90	4255	20241112	1.65	6280	-31.13	20240115	4255	1.65	20241112	6780	-36.21	20231113	4255	1.65	20241112	0.40	N	002210	1000	261 억	511526	N	N	0	N	N
104	20241112	100127	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4330	-170	5	-3.78	267182280	61431	117.83	4440	4470	4270	5850	3150	4500	4349.31	1.96	862	4566	4532	4481	4447	4396	4542	4457	261	1350	1000	3510	5	1	26100970	1130	-54.81	2.27	12	0.24	-79.00	1904.00	7710	20231103	-43.84	4270	20241112	1.41	6280	-31.05	20240115	4270	1.41	20241112	6780	-36.14	20231113	4270	1.41	20241112	0.40	N	002210	1000	261 억	511526	N	N	0	N	N
105	20241112	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	4470	-30	5	-0.67	27237990	6134	11.77	4440	4470	4440	5850	3150	4500	4440.49	1.96	232	4566	4532	4481	4447	4396	4542	4457	261	1350	1000	3510	5	1	26100970	1167	-56.58	2.35	12	0.02	-79.00	1904.00	7710	20231103	-42.02	4275	20240805	4.56	6280	-28.82	20240115	4275	4.56	20240805	6780	-34.07	20231113	4275	4.56	20240805	0.40	N	002210	1000	261 억	511526	N	N	0	N	N
106	20241111	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	4500	0	3	0.00	232535540	52137	355.88	4500	4515	4430	5850	3150	4500	4459.89	1.98	-3553	4570	4535	4495	4460	4420	4552	4477	261	1350	1000	3510	5	1	26100970	1175	-56.96	2.36	12	0.20	-79.00	1904.00	7710	20231103	-41.63	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	6780	-33.63	20231113	4275	5.26	20240805	0.39	N	002210	1000	261 억	516403	N	N	6	N	N
107	20241111	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	4480	-20	5	-0.44	182052605	40904	279.21	4500	4515	4430	5850	3150	4500	4450.73	1.98	-3551	4570	4535	4495	4460	4420	4552	4477	261	1350	1000	3510	5	1	26100970	1169	-56.71	2.35	12	0.16	-79.00	1904.00	7710	20231103	-41.89	4275	20240805	4.80	6280	-28.66	20240115	4275	4.80	20240805	6780	-33.92	20231113	4275	4.80	20240805	0.39	N	002210	1000	261 억	516403	N	N	6	N	N
108	20241111	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	4460	-40	5	-0.89	130206115	29260	199.73	4500	4515	4430	5850	3150	4500	4449.97	1.98	-3652	4570	4535	4495	4460	4420	4552	4477	261	1350	1000	3510	5	1	26100970	1164	-56.46	2.34	12	0.11	-79.00	1904.00	7710	20231103	-42.15	4275	20240805	4.33	6280	-28.98	20240115	4275	4.33	20240805	6780	-34.22	20231113	4275	4.33	20240805	0.39	N	002210	1000	261 억	516403	N	N	6	N	N
109	20241111	130127	57	100.00	KOSPI		의약품	N	N	N	N	N	4455	-45	5	-1.00	105519550	23699	161.77	4500	4515	4430	5850	3150	4500	4452.49	1.98	-3661	4570	4535	4495	4460	4420	4552	4477	261	1350	1000	3510	5	1	26100970	1163	-56.39	2.34	12	0.09	-79.00	1904.00	7710	20231103	-42.22	4275	20240805	4.21	6280	-29.06	20240115	4275	4.21	20240805	6780	-34.29	20231113	4275	4.21	20240805	0.39	N	002210	1000	261 억	516403	N	N	6	N	N
110	20241111	120127	57	100.00	KOSPI		의약품	N	N	N	N	N	4445	-55	5	-1.22	65182850	14618	99.78	4500	4515	4435	5850	3150	4500	4459.08	1.98	-3580	4570	4535	4495	4460	4420	4552	4477	261	1350	1000	3510	5	1	26100970	1160	-56.27	2.33	12	0.06	-79.00	1904.00	7710	20231103	-42.35	4275	20240805	3.98	6280	-29.22	20240115	4275	3.98	20240805	6780	-34.44	20231113	4275	3.98	20240805	0.39	N	002210	1000	261 억	516403	N	N	6	N	N
111	20241111	110127	57	100.00	KOSPI		의약품	N	N	N	N	N	4460	-40	5	-0.89	50813560	11385	77.71	4500	4515	4445	5850	3150	4500	4463.20	1.98	-3578	4570	4535	4495	4460	4420	4552	4477	261	1350	1000	3510	5	1	26100970	1164	-56.46	2.34	12	0.04	-79.00	1904.00	7710	20231103	-42.15	4275	20240805	4.33	6280	-28.98	20240115	4275	4.33	20240805	6780	-34.22	20231113	4275	4.33	20240805	0.39	N	002210	1000	261 억	516403	N	N	6	N	N
112	20241111	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	4460	-40	5	-0.89	31831505	7121	48.61	4500	4515	4460	5850	3150	4500	4470.09	1.98	-2934	4570	4535	4495	4460	4420	4552	4477	261	1350	1000	3510	5	1	26100970	1164	-56.46	2.34	12	0.03	-79.00	1904.00	7710	20231103	-42.15	4275	20240805	4.33	6280	-28.98	20240115	4275	4.33	20240805	6780	-34.22	20231113	4275	4.33	20240805	0.39	N	002210	1000	261 억	516403	N	N	6	N	N
113	20241111	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	4470	-30	5	-0.67	449625	100	0.68	4500	4515	4470	5850	3150	4500	4496.25	1.98	-26	4570	4535	4495	4460	4420	4552	4477	261	1350	1000	3510	5	1	26100970	1167	-56.58	2.35	12	0.00	-79.00	1904.00	7710	20231103	-42.02	4275	20240805	4.56	6280	-28.82	20240115	4275	4.56	20240805	6780	-34.07	20231113	4275	4.56	20240805	0.39	N	002210	1000	261 억	516403	N	N	6	N	N
114	20241108	160125	57	100.00	KOSPI		의약품	N	N	N	N	N	4500	0	3	0.00	65680640	14641	29.26	4495	4530	4455	5850	3150	4500	4486.08	1.98	-520	4576	4537	4491	4452	4406	4557	4472	261	1350	1000	3510	5	1	26100970	1175	-56.96	2.36	12	0.06	-79.00	1904.00	7710	20231103	-41.63	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7340	-38.69	20231108	4275	5.26	20240805	0.39	N	002210	1000	261 억	515527	N	N	6	N	N
115	20241108	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	4490	-10	5	-0.22	45989130	10260	20.51	4495	4530	4455	5850	3150	4500	4482.37	1.98	-139	4576	4537	4491	4452	4406	4557	4472	261	1350	1000	3510	5	1	26100970	1172	-56.84	2.36	12	0.04	-79.00	1904.00	7710	20231103	-41.76	4275	20240805	5.03	6280	-28.50	20240115	4275	5.03	20240805	7340	-38.83	20231108	4275	5.03	20240805	0.39	N	002210	1000	261 억	515527	N	N	6	N	N
116	20241108	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	4480	-20	5	-0.44	38228790	8531	17.05	4495	4530	4455	5850	3150	4500	4481.16	1.98	-123	4576	4537	4491	4452	4406	4557	4472	261	1350	1000	3510	5	1	26100970	1169	-56.71	2.35	12	0.03	-79.00	1904.00	7710	20231103	-41.89	4275	20240805	4.80	6280	-28.66	20240115	4275	4.80	20240805	7340	-38.96	20231108	4275	4.80	20240805	0.39	N	002210	1000	261 억	515527	N	N	6	N	N
117	20241108	130126	57	100.00	KOSPI		의약품	N	N	N	N	N	4475	-25	5	-0.56	32671655	7288	14.57	4495	4530	4455	5850	3150	4500	4482.94	1.98	-123	4576	4537	4491	4452	4406	4557	4472	261	1350	1000	3510	5	1	26100970	1168	-56.65	2.35	12	0.03	-79.00	1904.00	7710	20231103	-41.96	4275	20240805	4.68	6280	-28.74	20240115	4275	4.68	20240805	7340	-39.03	20231108	4275	4.68	20240805	0.39	N	002210	1000	261 억	515527	N	N	6	N	N
118	20241108	120127	57	100.00	KOSPI		의약품	N	N	N	N	N	4480	-20	5	-0.44	29710435	6627	13.25	4495	4530	4455	5850	3150	4500	4483.24	1.98	-82	4576	4537	4491	4452	4406	4557	4472	261	1350	1000	3510	5	1	26100970	1169	-56.71	2.35	12	0.03	-79.00	1904.00	7710	20231103	-41.89	4275	20240805	4.80	6280	-28.66	20240115	4275	4.80	20240805	7340	-38.96	20231108	4275	4.80	20240805	0.39	N	002210	1000	261 억	515527	N	N	6	N	N
119	20241108	110127	57	100.00	KOSPI		의약품	N	N	N	N	N	4485	-15	5	-0.33	18481180	4113	8.22	4495	4530	4470	5850	3150	4500	4493.36	1.98	-82	4576	4537	4491	4452	4406	4557	4472	261	1350	1000	3510	5	1	26100970	1171	-56.77	2.36	12	0.02	-79.00	1904.00	7710	20231103	-41.83	4275	20240805	4.91	6280	-28.58	20240115	4275	4.91	20240805	7340	-38.90	20231108	4275	4.91	20240805	0.39	N	002210	1000	261 억	515527	N	N	6	N	N
120	20241108	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	4490	-10	5	-0.22	17214640	3830	7.65	4495	4530	4470	5850	3150	4500	4494.68	1.98	-70	4576	4537	4491	4452	4406	4557	4472	261	1350	1000	3510	5	1	26100970	1172	-56.84	2.36	12	0.01	-79.00	1904.00	7710	20231103	-41.76	4275	20240805	5.03	6280	-28.50	20240115	4275	5.03	20240805	7340	-38.83	20231108	4275	5.03	20240805	0.39	N	002210	1000	261 억	515527	N	N	6	N	N
121	20241108	090126	57	100.00	KOSPI		의약품	N	N	N	N	N	4495	-5	5	-0.11	355105	79	0.16	4495	4495	4495	5850	3150	4500	4495.00	1.98	-11	4576	4537	4491	4452	4406	4557	4472	261	1350	1000	3510	5	1	26100970	1173	-56.90	2.36	12	0.00	-79.00	1904.00	7710	20231103	-41.70	4275	20240805	5.15	6280	-28.42	20240115	4275	5.15	20240805	7340	-38.76	20231108	4275	5.15	20240805	0.39	N	002210	1000	261 억	515527	N	N	6	N	N
122	20241107	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	4500	0	3	0.00	223602550	50031	141.19	4480	4530	4445	5850	3150	4500	4469.28	1.99	-4401	4566	4532	4486	4452	4406	4540	4460	261	1350	1000	3510	5	1	26100970	1175	-56.96	2.36	12	0.19	-79.00	1904.00	7710	20231103	-41.63	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7570	-40.55	20231107	4275	5.26	20240805	0.42	N	002210	1000	261 억	520063	N	N	6	N	N
123	20241107	150126	57	100.00	KOSPI		의약품	N	N	N	N	N	4480	-20	5	-0.44	174924635	39213	110.66	4480	4530	4445	5850	3150	4500	4460.88	1.99	-4357	4566	4532	4486	4452	4406	4540	4460	261	1350	1000	3510	5	1	26100970	1169	-56.71	2.35	12	0.15	-79.00	1904.00	7710	20231103	-41.89	4275	20240805	4.80	6280	-28.66	20240115	4275	4.80	20240805	7570	-40.82	20231107	4275	4.80	20240805	0.42	N	002210	1000	261 억	520063	N	N	8	N	N
124	20241107	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	4460	-40	5	-0.89	149735180	33564	94.72	4480	4530	4445	5850	3150	4500	4461.18	1.99	-4322	4566	4532	4486	4452	4406	4540	4460	261	1350	1000	3510	5	1	26100970	1164	-56.46	2.34	12	0.13	-79.00	1904.00	7710	20231103	-42.15	4275	20240805	4.33	6280	-28.98	20240115	4275	4.33	20240805	7570	-41.08	20231107	4275	4.33	20240805	0.42	N	002210	1000	261 억	520063	N	N	8	N	N
125	20241107	130127	57	100.00	KOSPI		의약품	N	N	N	N	N	4460	-40	5	-0.89	149507725	33513	94.58	4480	4530	4445	5850	3150	4500	4461.19	1.99	-4347	4566	4532	4486	4452	4406	4540	4460	261	1350	1000	3510	5	1	26100970	1164	-56.46	2.34	12	0.13	-79.00	1904.00	7710	20231103	-42.15	4275	20240805	4.33	6280	-28.98	20240115	4275	4.33	20240805	7570	-41.08	20231107	4275	4.33	20240805	0.42	N	002210	1000	261 억	520063	N	N	8	N	N
126	20241107	120126	57	100.00	KOSPI		의약품	N	N	N	N	N	4465	-35	5	-0.78	130416335	29224	82.47	4480	4530	4445	5850	3150	4500	4462.64	1.99	-4297	4566	4532	4486	4452	4406	4540	4460	261	1350	1000	3510	5	1	26100970	1165	-56.52	2.35	12	0.11	-79.00	1904.00	7710	20231103	-42.09	4275	20240805	4.44	6280	-28.90	20240115	4275	4.44	20240805	7570	-41.02	20231107	4275	4.44	20240805	0.42	N	002210	1000	261 억	520063	N	N	8	N	N
127	20241107	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	4465	-35	5	-0.78	129957485	29121	82.18	4480	4530	4445	5850	3150	4500	4462.67	1.99	-4318	4566	4532	4486	4452	4406	4540	4460	261	1350	1000	3510	5	1	26100970	1165	-56.52	2.35	12	0.11	-79.00	1904.00	7710	20231103	-42.09	4275	20240805	4.44	6280	-28.90	20240115	4275	4.44	20240805	7570	-41.02	20231107	4275	4.44	20240805	0.42	N	002210	1000	261 억	520063	N	N	8	N	N
128	20241107	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	4455	-45	5	-1.00	81968685	18338	51.75	4480	4530	4455	5850	3150	4500	4469.88	1.99	-4609	4566	4532	4486	4452	4406	4540	4460	261	1350	1000	3510	5	1	26100970	1163	-56.39	2.34	12	0.07	-79.00	1904.00	7710	20231103	-42.22	4275	20240805	4.21	6280	-29.06	20240115	4275	4.21	20240805	7570	-41.15	20231107	4275	4.21	20240805	0.42	N	002210	1000	261 억	520063	N	N	8	N	N
129	20241107	090126	57	100.00	KOSPI		의약품	N	N	N	N	N	4500	0	3	0.00	143790	32	0.09	4480	4500	4480	5850	3150	4500	4493.44	1.99	-1	4566	4532	4486	4452	4406	4540	4460	261	1350	1000	3510	5	1	26100970	1175	-56.96	2.36	12	0.00	-79.00	1904.00	7710	20231103	-41.63	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7570	-40.55	20231107	4275	5.26	20240805	0.42	N	002210	1000	261 억	520063	N	N	8	N	N
130	20241106	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	4500	0	3	0.00	158703845	35435	84.13	4500	4520	4440	5850	3150	4500	4478.73	2.01	-4845	4573	4536	4488	4451	4403	4555	4470	261	1350	1000	3510	5	1	26100970	1175	-56.96	2.36	12	0.14	-79.00	1904.00	7710	20231103	-41.63	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7570	-40.55	20231107	4275	5.26	20240805	0.42	N	002210	1000	261 억	524925	N	N	8	N	N
131	20241106	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	4465	-35	5	-0.78	101306865	22672	53.83	4500	4520	4440	5850	3150	4500	4468.37	2.01	-4515	4573	4536	4488	4451	4403	4555	4470	261	1350	1000	3510	5	1	26100970	1165	-56.52	2.35	12	0.09	-79.00	1904.00	7710	20231103	-42.09	4275	20240805	4.44	6280	-28.90	20240115	4275	4.44	20240805	7570	-41.02	20231107	4275	4.44	20240805	0.42	N	002210	1000	261 억	524925	N	N	2	N	N
132	20241106	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	4455	-45	5	-1.00	96354215	21561	51.19	4500	4520	4440	5850	3150	4500	4468.91	2.01	-4577	4573	4536	4488	4451	4403	4555	4470	261	1350	1000	3510	5	1	26100970	1163	-56.39	2.34	12	0.08	-79.00	1904.00	7710	20231103	-42.22	4275	20240805	4.21	6280	-29.06	20240115	4275	4.21	20240805	7570	-41.15	20231107	4275	4.21	20240805	0.42	N	002210	1000	261 억	524925	N	N	2	N	N
133	20241106	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	4450	-50	5	-1.11	79336890	17731	42.10	4500	4520	4450	5850	3150	4500	4474.47	2.01	-4515	4573	4536	4488	4451	4403	4555	4470	261	1350	1000	3510	5	1	26100970	1161	-56.33	2.34	12	0.07	-79.00	1904.00	7710	20231103	-42.28	4275	20240805	4.09	6280	-29.14	20240115	4275	4.09	20240805	7570	-41.22	20231107	4275	4.09	20240805	0.42	N	002210	1000	261 억	524925	N	N	2	N	N
134	20241106	120127	57	100.00	KOSPI		의약품	N	N	N	N	N	4470	-30	5	-0.67	48301210	10773	25.58	4500	4520	4465	5850	3150	4500	4483.54	2.01	-620	4573	4536	4488	4451	4403	4555	4470	261	1350	1000	3510	5	1	26100970	1167	-56.58	2.35	12	0.04	-79.00	1904.00	7710	20231103	-42.02	4275	20240805	4.56	6280	-28.82	20240115	4275	4.56	20240805	7570	-40.95	20231107	4275	4.56	20240805	0.42	N	002210	1000	261 억	524925	N	N	2	N	N
135	20241106	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	4475	-25	5	-0.56	40798525	9094	21.59	4500	4520	4465	5850	3150	4500	4486.31	2.01	-589	4573	4536	4488	4451	4403	4555	4470	261	1350	1000	3510	5	1	26100970	1168	-56.65	2.35	12	0.03	-79.00	1904.00	7710	20231103	-41.96	4275	20240805	4.68	6280	-28.74	20240115	4275	4.68	20240805	7570	-40.89	20231107	4275	4.68	20240805	0.42	N	002210	1000	261 억	524925	N	N	2	N	N
136	20241106	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	4480	-20	5	-0.44	37363960	8327	19.77	4500	4520	4465	5850	3150	4500	4487.09	2.01	-558	4573	4536	4488	4451	4403	4555	4470	261	1350	1000	3510	5	1	26100970	1169	-56.71	2.35	12	0.03	-79.00	1904.00	7710	20231103	-41.89	4275	20240805	4.80	6280	-28.66	20240115	4275	4.80	20240805	7570	-40.82	20231107	4275	4.80	20240805	0.42	N	002210	1000	261 억	524925	N	N	2	N	N
137	20241106	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	4510	10	2	0.22	1807675	402	0.95	4500	4510	4490	5850	3150	4500	4496.70	2.01	-1	4573	4536	4488	4451	4403	4555	4470	261	1350	1000	3510	5	1	26100970	1177	-57.09	2.37	12	0.00	-79.00	1904.00	7710	20231103	-41.50	4275	20240805	5.50	6280	-28.18	20240115	4275	5.50	20240805	7570	-40.42	20231107	4275	5.50	20240805	0.42	N	002210	1000	261 억	524925	N	N	2	N	N
138	20241105	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	4500	5	2	0.11	188347605	42117	114.81	4440	4525	4440	5840	3150	4495	4472.01	2.00	890	4565	4530	4490	4455	4415	4547	4472	261	1345	1000	3500	5	1	26100970	1175	-56.96	2.36	12	0.16	-79.00	1904.00	7710	20231103	-41.63	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7570	-40.55	20231107	4275	5.26	20240805	0.42	N	002210	1000	261 억	523047	N	N	2	N	N
139	20241105	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	4460	-35	5	-0.78	101361205	22783	62.10	4440	4510	4440	5840	3150	4495	4448.98	2.00	3122	4565	4530	4490	4455	4415	4547	4472	261	1345	1000	3500	5	1	26100970	1164	-56.46	2.34	12	0.09	-79.00	1904.00	7710	20231103	-42.15	4275	20240805	4.33	6280	-28.98	20240115	4275	4.33	20240805	7570	-41.08	20231107	4275	4.33	20240805	0.42	N	002210	1000	261 억	523047	N	N	1	N	N
140	20241105	140126	57	100.00	KOSPI		의약품	N	N	N	N	N	4460	-35	5	-0.78	78801710	17714	48.29	4440	4510	4440	5840	3150	4495	4448.56	2.00	3204	4565	4530	4490	4455	4415	4547	4472	261	1345	1000	3500	5	1	26100970	1164	-56.46	2.34	12	0.07	-79.00	1904.00	7710	20231103	-42.15	4275	20240805	4.33	6280	-28.98	20240115	4275	4.33	20240805	7570	-41.08	20231107	4275	4.33	20240805	0.42	N	002210	1000	261 억	523047	N	N	1	N	N
141	20241105	130125	57	100.00	KOSPI		의약품	N	N	N	N	N	4455	-40	5	-0.89	55764640	12537	34.17	4440	4510	4440	5840	3150	4495	4448.01	2.00	849	4565	4530	4490	4455	4415	4547	4472	261	1345	1000	3500	5	1	26100970	1163	-56.39	2.34	12	0.05	-79.00	1904.00	7710	20231103	-42.22	4275	20240805	4.21	6280	-29.06	20240115	4275	4.21	20240805	7570	-41.15	20231107	4275	4.21	20240805	0.42	N	002210	1000	261 억	523047	N	N	1	N	N
142	20241105	120125	57	100.00	KOSPI		의약품	N	N	N	N	N	4455	-40	5	-0.89	50285275	11307	30.82	4440	4510	4440	5840	3150	4495	4447.27	2.00	849	4565	4530	4490	4455	4415	4547	4472	261	1345	1000	3500	5	1	26100970	1163	-56.39	2.34	12	0.04	-79.00	1904.00	7710	20231103	-42.22	4275	20240805	4.21	6280	-29.06	20240115	4275	4.21	20240805	7570	-41.15	20231107	4275	4.21	20240805	0.42	N	002210	1000	261 억	523047	N	N	1	N	N
143	20241105	110125	57	100.00	KOSPI		의약품	N	N	N	N	N	4455	-40	5	-0.89	48183855	10835	29.54	4440	4510	4440	5840	3150	4495	4447.06	2.00	1057	4565	4530	4490	4455	4415	4547	4472	261	1345	1000	3500	5	1	26100970	1163	-56.39	2.34	12	0.04	-79.00	1904.00	7710	20231103	-42.22	4275	20240805	4.21	6280	-29.06	20240115	4275	4.21	20240805	7570	-41.15	20231107	4275	4.21	20240805	0.42	N	002210	1000	261 억	523047	N	N	1	N	N
144	20241105	100125	57	100.00	KOSPI		의약품	N	N	N	N	N	4460	-35	5	-0.78	44782645	10071	27.45	4440	4510	4440	5840	3150	4495	4446.69	2.00	1087	4565	4530	4490	4455	4415	4547	4472	261	1345	1000	3500	5	1	26100970	1164	-56.46	2.34	12	0.04	-79.00	1904.00	7710	20231103	-42.15	4275	20240805	4.33	6280	-28.98	20240115	4275	4.33	20240805	7570	-41.08	20231107	4275	4.33	20240805	0.42	N	002210	1000	261 억	523047	N	N	1	N	N
145	20241105	090125	57	100.00	KOSPI		의약품	N	N	N	N	N	4450	-45	5	-1.00	30601385	6889	18.78	4440	4510	4440	5840	3150	4495	4442.06	2.00	-57	4565	4530	4490	4455	4415	4547	4472	261	1345	1000	3500	5	1	26100970	1161	-56.33	2.34	12	0.03	-79.00	1904.00	7710	20231103	-42.28	4275	20240805	4.09	6280	-29.14	20240115	4275	4.09	20240805	7570	-41.22	20231107	4275	4.09	20240805	0.42	N	002210	1000	261 억	523047	N	N	1	N	N
146	20241104	160125	57	100.00	KOSPI		의약품	N	N	N	N	N	4495	5	2	0.11	163849150	36638	111.02	4490	4525	4450	5830	3145	4490	4472.11	1.99	2565	4590	4540	4470	4420	4350	4565	4445	261	1340	1000	3500	5	1	26100970	1173	-56.90	2.36	12	0.14	-79.00	1904.00	7710	20231103	-41.70	4275	20240805	5.15	6280	-28.42	20240115	4275	5.15	20240805	7570	-40.62	20231107	4275	5.15	20240805	0.43	N	002210	1000	261 억	520602	N	N	1	N	N
147	20241104	150126	57	100.00	KOSPI		의약품	N	N	N	N	N	4475	-15	5	-0.33	135523605	30331	91.91	4490	4525	4450	5830	3145	4490	4468.15	1.99	2802	4590	4540	4470	4420	4350	4565	4445	261	1340	1000	3500	5	1	26100970	1168	-56.65	2.35	12	0.12	-79.00	1904.00	7710	20231103	-41.96	4275	20240805	4.68	6280	-28.74	20240115	4275	4.68	20240805	7570	-40.89	20231107	4275	4.68	20240805	0.43	N	002210	1000	261 억	520602	N	N	0	N	N
148	20241104	140126	57	100.00	KOSPI		의약품	N	N	N	N	N	4475	-15	5	-0.33	117444910	26284	79.64	4490	4525	4450	5830	3145	4490	4468.30	1.99	3351	4590	4540	4470	4420	4350	4565	4445	261	1340	1000	3500	5	1	26100970	1168	-56.65	2.35	12	0.10	-79.00	1904.00	7710	20231103	-41.96	4275	20240805	4.68	6280	-28.74	20240115	4275	4.68	20240805	7570	-40.89	20231107	4275	4.68	20240805	0.43	N	002210	1000	261 억	520602	N	N	0	N	N
149	20241104	130119	57	100.00	KOSPI		의약품	N	N	N	N	N	4470	-20	5	-0.45	114440380	25611	77.60	4490	4525	4450	5830	3145	4490	4468.41	1.99	3306	4590	4540	4470	4420	4350	4565	4445	261	1340	1000	3500	5	1	26100970	1167	-56.58	2.35	12	0.10	-79.00	1904.00	7710	20231103	-42.02	4275	20240805	4.56	6280	-28.82	20240115	4275	4.56	20240805	7570	-40.95	20231107	4275	4.56	20240805	0.43	N	002210	1000	261 억	520602	N	N	0	N	N
150	20241104	120125	57	100.00	KOSPI		의약품	N	N	N	N	N	4475	-15	5	-0.33	101746425	22766	68.98	4490	4525	4450	5830	3145	4490	4469.23	1.99	3563	4590	4540	4470	4420	4350	4565	4445	261	1340	1000	3500	5	1	26100970	1168	-56.65	2.35	12	0.09	-79.00	1904.00	7710	20231103	-41.96	4275	20240805	4.68	6280	-28.74	20240115	4275	4.68	20240805	7570	-40.89	20231107	4275	4.68	20240805	0.43	N	002210	1000	261 억	520602	N	N	0	N	N
151	20241104	110125	57	100.00	KOSPI		의약품	N	N	N	N	N	4470	-20	5	-0.45	57909895	12961	39.27	4490	4525	4450	5830	3145	4490	4468.01	1.99	-213	4590	4540	4470	4420	4350	4565	4445	261	1340	1000	3500	5	1	26100970	1167	-56.58	2.35	12	0.05	-79.00	1904.00	7710	20231103	-42.02	4275	20240805	4.56	6280	-28.82	20240115	4275	4.56	20240805	7570	-40.95	20231107	4275	4.56	20240805	0.43	N	002210	1000	261 억	520602	N	N	0	N	N
152	20241104	100125	57	100.00	KOSPI		의약품	N	N	N	N	N	4465	-25	5	-0.56	42054985	9410	28.51	4490	4525	4450	5830	3145	4490	4469.18	1.99	53	4590	4540	4470	4420	4350	4565	4445	261	1340	1000	3500	5	1	26100970	1165	-56.52	2.35	12	0.04	-79.00	1904.00	7710	20231103	-42.09	4275	20240805	4.44	6280	-28.90	20240115	4275	4.44	20240805	7570	-41.02	20231107	4275	4.44	20240805	0.43	N	002210	1000	261 억	520602	N	N	0	N	N
153	20241104	090124	57	100.00	KOSPI		의약품	N	N	N	N	N	4515	25	2	0.56	530680	118	0.36	4490	4515	4490	5830	3145	4490	4497.29	1.99	-15	4590	4540	4470	4420	4350	4565	4445	261	1340	1000	3500	5	1	26100970	1178	-57.15	2.37	12	0.00	-79.00	1904.00	7710	20231103	-41.44	4275	20240805	5.61	6280	-28.11	20240115	4275	5.61	20240805	7570	-40.36	20231107	4275	5.61	20240805	0.43	N	002210	1000	261 억	520602	N	N	0	N	N
154	20241101	160122	57	100.00	KOSPI		의약품	N	N	N	N	N	4490	40	2	0.90	147174735	33001	263.40	4400	4520	4400	5780	3115	4450	4458.56	2.00	-2679	4486	4467	4431	4412	4376	4477	4422	261	1330	1000	3470	5	1	26100970	1172	-56.84	2.36	12	0.13	-79.00	1904.00	7710	20231103	-41.76	4275	20240805	5.03	6280	-28.50	20240115	4275	5.03	20240805	7710	-41.76	20231103	4275	5.03	20240805	0.43	N	002210	1000	261 억	523298	N	N	0	N	N
155	20241101	150125	57	100.00	KOSPI		의약품	N	N	N	N	N	4420	-30	5	-0.67	37370330	8443	67.39	4400	4465	4400	5780	3115	4450	4426.19	2.00	-1630	4486	4467	4431	4412	4376	4477	4422	261	1330	1000	3470	5	1	26100970	1154	-55.95	2.32	12	0.03	-79.00	1904.00	7710	20231103	-42.67	4275	20240805	3.39	6280	-29.62	20240115	4275	3.39	20240805	7710	-42.67	20231103	4275	3.39	20240805	0.43	N	002210	1000	261 억	523298	N	N	0	N	N
156	20241101	140128	57	100.00	KOSPI		의약품	N	N	N	N	N	4420	-30	5	-0.67	32998130	7454	59.49	4400	4465	4400	5780	3115	4450	4426.90	2.00	-1662	4486	4467	4431	4412	4376	4477	4422	261	1330	1000	3470	5	1	26100970	1154	-55.95	2.32	12	0.03	-79.00	1904.00	7710	20231103	-42.67	4275	20240805	3.39	6280	-29.62	20240115	4275	3.39	20240805	7710	-42.67	20231103	4275	3.39	20240805	0.43	N	002210	1000	261 억	523298	N	N	0	N	N
157	20241101	130127	57	100.00	KOSPI		의약품	N	N	N	N	N	4425	-25	5	-0.56	28458655	6427	51.30	4400	4465	4400	5780	3115	4450	4427.98	2.00	-1700	4486	4467	4431	4412	4376	4477	4422	261	1330	1000	3470	5	1	26100970	1155	-56.01	2.32	12	0.02	-79.00	1904.00	7710	20231103	-42.61	4275	20240805	3.51	6280	-29.54	20240115	4275	3.51	20240805	7710	-42.61	20231103	4275	3.51	20240805	0.43	N	002210	1000	261 억	523298	N	N	0	N	N
158	20241101	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	4425	-25	5	-0.56	24844250	5609	44.77	4400	4465	4400	5780	3115	4450	4429.35	2.00	-1700	4486	4467	4431	4412	4376	4477	4422	261	1330	1000	3470	5	1	26100970	1155	-56.01	2.32	12	0.02	-79.00	1904.00	7710	20231103	-42.61	4275	20240805	3.51	6280	-29.54	20240115	4275	3.51	20240805	7710	-42.61	20231103	4275	3.51	20240805	0.43	N	002210	1000	261 억	523298	N	N	0	N	N
159	20241101	110127	57	100.00	KOSPI		의약품	N	N	N	N	N	4425	-25	5	-0.56	23470125	5298	42.29	4400	4465	4400	5780	3115	4450	4430.00	2.00	-1749	4486	4467	4431	4412	4376	4477	4422	261	1330	1000	3470	5	1	26100970	1155	-56.01	2.32	12	0.02	-79.00	1904.00	7710	20231103	-42.61	4275	20240805	3.51	6280	-29.54	20240115	4275	3.51	20240805	7710	-42.61	20231103	4275	3.51	20240805	0.43	N	002210	1000	261 억	523298	N	N	0	N	N
160	20241101	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	4450	0	3	0.00	18189870	4104	32.76	4400	4465	4400	5780	3115	4450	4432.23	2.00	-1890	4486	4467	4431	4412	4376	4477	4422	261	1330	1000	3470	5	1	26100970	1161	-56.33	2.34	12	0.02	-79.00	1904.00	7710	20231103	-42.28	4275	20240805	4.09	6280	-29.14	20240115	4275	4.09	20240805	7710	-42.28	20231103	4275	4.09	20240805	0.43	N	002210	1000	261 억	523298	N	N	0	N	N
161	20241101	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	4400	-50	5	-1.12	356400	81	0.65	4400	4400	4400	5780	3115	4450	4400.00	2.00	-12	4486	4467	4431	4412	4376	4477	4422	261	1330	1000	3470	5	1	26100970	1148	-55.70	2.31	12	0.00	-79.00	1904.00	7710	20231103	-42.93	4275	20240805	2.92	6280	-29.94	20240115	4275	2.92	20240805	7710	-42.93	20231103	4275	2.92	20240805	0.43	N	002210	1000	261 억	523298	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History