KissMeData/003060/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	730	10	2	1.39	406094763	557144	26.31	720	744	716	936	504	720	728.89	1.11	8458	806	763	739	696	672	751	684	992	216	500	430	1	1	198407845	1448	-0.43	0.14	12	0.28	-1680.00	5124.00	2502	20231122	-70.82	702	20241119	3.99	2314	-68.45	20240105	702	3.99	20241119	2180	-66.51	20240416	156	367.95	20240306	N	003060	500	992 억	2203292	N	N	11	N	N
3	20241129	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	723	3	2	0.42	395884166	543122	25.65	720	744	716	936	504	720	728.90	1.11	12402	806	763	739	696	672	751	684	992	216	500	430	1	1	198407845	1434	-0.43	0.14	12	0.27	-1680.00	5124.00	2502	20231122	-71.10	702	20241119	2.99	2314	-68.76	20240105	702	2.99	20241119	2180	-66.83	20240416	156	363.46	20240306	N	003060	500	992 억	2203292	N	N	11	N	N
4	20241129	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	731	11	2	1.53	349402710	479072	22.62	720	744	716	936	504	720	729.33	1.11	29119	806	763	739	696	672	751	684	992	216	500	430	1	1	198407845	1450	-0.44	0.14	12	0.24	-1680.00	5124.00	2502	20231122	-70.78	702	20241119	4.13	2314	-68.41	20240105	702	4.13	20241119	2180	-66.47	20240416	156	368.59	20240306	N	003060	500	992 억	2203292	N	N	11	N	N
5	20241129	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	732	12	2	1.67	303202933	415818	19.64	720	744	716	936	504	720	729.17	1.11	49870	806	763	739	696	672	751	684	992	216	500	430	1	1	198407845	1452	-0.44	0.14	12	0.21	-1680.00	5124.00	2502	20231122	-70.74	702	20241119	4.27	2314	-68.37	20240105	702	4.27	20241119	2180	-66.42	20240416	156	369.23	20240306	N	003060	500	992 억	2203292	N	N	11	N	N
6	20241129	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	731	11	2	1.53	229850881	316378	14.94	720	735	716	936	504	720	726.51	1.11	-14729	806	763	739	696	672	751	684	992	216	500	430	1	1	198407845	1450	-0.44	0.14	12	0.16	-1680.00	5124.00	2502	20231122	-70.78	702	20241119	4.13	2314	-68.41	20240105	702	4.13	20241119	2180	-66.47	20240416	156	368.59	20240306	N	003060	500	992 억	2203292	N	N	11	N	N
7	20241129	110145	57	100.00	KOSPI	의약품	N	N	N	N	N	727	7	2	0.97	189611963	261152	12.33	720	735	716	936	504	720	726.06	1.11	-40085	806	763	739	696	672	751	684	992	216	500	430	1	1	198407845	1442	-0.43	0.14	12	0.13	-1680.00	5124.00	2502	20231122	-70.94	702	20241119	3.56	2314	-68.58	20240105	702	3.56	20241119	2180	-66.65	20240416	156	366.03	20240306	N	003060	500	992 억	2203292	N	N	11	N	N
8	20241129	100146	57	100.00	KOSPI	의약품	N	N	N	N	N	724	4	2	0.56	124152988	171469	8.10	720	735	716	936	504	720	724.06	1.11	-67304	806	763	739	696	672	751	684	992	216	500	430	1	1	198407845	1436	-0.43	0.14	12	0.09	-1680.00	5124.00	2502	20231122	-71.06	702	20241119	3.13	2314	-68.71	20240105	702	3.13	20241119	2180	-66.79	20240416	156	364.10	20240306	N	003060	500	992 억	2203292	N	N	11	N	N
9	20241129	090146	57	100.00	KOSPI	의약품	N	N	N	N	N	735	15	2	2.08	7294822	10020	0.47	720	735	720	936	504	720	728.03	1.11	-330	806	763	739	696	672	751	684	992	216	500	430	1	1	198407845	1458	-0.44	0.14	12	0.01	-1680.00	5124.00	2502	20231122	-70.62	702	20241119	4.70	2314	-68.24	20240105	702	4.70	20241119	2180	-66.28	20240416	156	371.15	20240306	N	003060	500	992 억	2203292	N	N	11	N	N
10	20241128	160144	57	100.00	KOSPI	의약품	N	N	N	N	N	720	-62	5	-7.93	1542737317	2111659	241.10	772	782	715	1016	548	782	730.58	1.21	-252696	836	808	792	764	748	801	757	992	234	500	460	1	1	198407845	1429	-0.43	0.14	12	1.06	-1680.00	5124.00	2502	20231122	-71.22	702	20241119	2.56	2314	-68.89	20240105	702	2.56	20241119	2180	-66.97	20240416	156	361.54	20240306	N	003060	500	992 억	2402677	N	N	11	N	N
11	20241128	150147	57	100.00	KOSPI	의약품	N	N	N	N	N	730	-52	5	-6.65	1454049879	1988946	227.09	772	782	715	1016	548	782	731.06	1.21	-187193	836	808	792	764	748	801	757	992	234	500	460	1	1	198407845	1448	-0.43	0.14	12	1.00	-1680.00	5124.00	2502	20231122	-70.82	702	20241119	3.99	2314	-68.45	20240105	702	3.99	20241119	2180	-66.51	20240416	156	367.95	20240306	N	003060	500	992 억	2402677	N	N	3	N	N
12	20241128	140146	57	100.00	KOSPI	의약품	N	N	N	N	N	724	-58	5	-7.42	1229917739	1678575	191.65	772	782	717	1016	548	782	732.71	1.21	-131522	836	808	792	764	748	801	757	992	234	500	460	1	1	198407845	1436	-0.43	0.14	12	0.85	-1680.00	5124.00	2502	20231122	-71.06	702	20241119	3.13	2314	-68.71	20240105	702	3.13	20241119	2180	-66.79	20240416	156	364.10	20240306	N	003060	500	992 억	2402677	N	N	3	N	N
13	20241128	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	728	-54	5	-6.91	1023659448	1395918	159.38	772	782	717	1016	548	782	733.32	1.21	-80472	836	808	792	764	748	801	757	992	234	500	460	1	1	198407845	1444	-0.43	0.14	12	0.70	-1680.00	5124.00	2502	20231122	-70.90	702	20241119	3.70	2314	-68.54	20240105	702	3.70	20241119	2180	-66.61	20240416	156	366.67	20240306	N	003060	500	992 억	2402677	N	N	3	N	N
14	20241128	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	723	-59	5	-7.54	918644646	1250507	142.78	772	782	718	1016	548	782	734.61	1.21	-59442	836	808	792	764	748	801	757	992	234	500	460	1	1	198407845	1434	-0.43	0.14	12	0.63	-1680.00	5124.00	2502	20231122	-71.10	702	20241119	2.99	2314	-68.76	20240105	702	2.99	20241119	2180	-66.83	20240416	156	363.46	20240306	N	003060	500	992 억	2402677	N	N	3	N	N
15	20241128	110145	57	100.00	KOSPI	의약품	N	N	N	N	N	725	-57	5	-7.29	720800056	976411	111.48	772	782	718	1016	548	782	738.21	1.21	124020	836	808	792	764	748	801	757	992	234	500	460	1	1	198407845	1438	-0.43	0.14	12	0.49	-1680.00	5124.00	2502	20231122	-71.02	702	20241119	3.28	2314	-68.67	20240105	702	3.28	20241119	2180	-66.74	20240416	156	364.74	20240306	N	003060	500	992 억	2402677	N	N	3	N	N
16	20241128	100146	57	100.00	KOSPI	의약품	N	N	N	N	N	745	-37	5	-4.73	278602940	368005	42.02	772	782	742	1016	548	782	757.06	1.21	8146	836	808	792	764	748	801	757	992	234	500	460	1	1	198407845	1478	-0.44	0.15	12	0.19	-1680.00	5124.00	2502	20231122	-70.22	702	20241119	6.13	2314	-67.80	20240105	702	6.13	20241119	2180	-65.83	20240416	156	377.56	20240306	N	003060	500	992 억	2402677	N	N	3	N	N
17	20241128	090145	57	100.00	KOSPI	의약품	N	N	N	N	N	769	-13	5	-1.66	9296037	12050	1.38	772	782	768	1016	548	782	771.36	1.21	506	836	808	792	764	748	801	757	992	234	500	460	1	1	198407845	1526	-0.46	0.15	12	0.01	-1680.00	5124.00	2502	20231122	-69.26	702	20241119	9.54	2314	-66.77	20240105	702	9.54	20241119	2180	-64.72	20240416	156	392.95	20240306	N	003060	500	992 억	2402677	N	N	3	N	N
18	20241127	160144	57	100.00	KOSPI	의약품	N	N	N	N	N	782	-31	5	-3.81	697292302	874822	58.97	809	820	776	1056	570	813	797.08	1.27	-100177	863	837	794	768	725	851	782	992	243	500	480	1	1	198407845	1552	-0.47	0.15	12	0.44	-1680.00	5124.00	2502	20231122	-68.75	702	20241119	11.40	2314	-66.21	20240105	702	11.40	20241119	2180	-64.13	20240416	156	401.28	20240306	N	003060	500	992 억	2511712	N	N	3	N	N
19	20241127	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	788	-25	5	-3.08	665571167	834306	56.24	809	820	776	1056	570	813	797.75	1.27	-79620	863	837	794	768	725	851	782	992	243	500	480	1	1	198407845	1563	-0.47	0.15	12	0.42	-1680.00	5124.00	2502	20231122	-68.51	702	20241119	12.25	2314	-65.95	20240105	702	12.25	20241119	2180	-63.85	20240416	156	405.13	20240306	N	003060	500	992 억	2511712	N	N	10	N	N
20	20241127	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	783	-30	5	-3.69	591523478	739489	49.85	809	820	780	1056	570	813	799.91	1.27	-72734	863	837	794	768	725	851	782	992	243	500	480	1	1	198407845	1554	-0.47	0.15	12	0.37	-1680.00	5124.00	2502	20231122	-68.71	702	20241119	11.54	2314	-66.16	20240105	702	11.54	20241119	2180	-64.08	20240416	156	401.92	20240306	N	003060	500	992 억	2511712	N	N	10	N	N
21	20241127	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	807	-6	5	-0.74	376620613	467280	31.50	809	820	794	1056	570	813	805.98	1.27	-84809	863	837	794	768	725	851	782	992	243	500	480	1	1	198407845	1601	-0.48	0.16	12	0.24	-1680.00	5124.00	2502	20231122	-67.75	702	20241119	14.96	2314	-65.13	20240105	702	14.96	20241119	2180	-62.98	20240416	156	417.31	20240306	N	003060	500	992 억	2511712	N	N	10	N	N
22	20241127	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	801	-12	5	-1.48	366317583	454428	30.63	809	820	794	1056	570	813	806.11	1.27	-83273	863	837	794	768	725	851	782	992	243	500	480	1	1	198407845	1589	-0.48	0.16	12	0.23	-1680.00	5124.00	2502	20231122	-67.99	702	20241119	14.10	2314	-65.38	20240105	702	14.10	20241119	2180	-63.26	20240416	156	413.46	20240306	N	003060	500	992 억	2511712	N	N	10	N	N
23	20241127	110145	57	100.00	KOSPI	의약품	N	N	N	N	N	803	-10	5	-1.23	300436416	371938	25.07	809	820	796	1056	570	813	807.76	1.27	-85026	863	837	794	768	725	851	782	992	243	500	480	1	1	198407845	1593	-0.48	0.16	12	0.19	-1680.00	5124.00	2502	20231122	-67.91	702	20241119	14.39	2314	-65.30	20240105	702	14.39	20241119	2180	-63.17	20240416	156	414.74	20240306	N	003060	500	992 억	2511712	N	N	10	N	N
24	20241127	100144	57	100.00	KOSPI	의약품	N	N	N	N	N	810	-3	5	-0.37	188244035	233187	15.72	809	820	796	1056	570	813	807.27	1.27	-36129	863	837	794	768	725	851	782	992	243	500	480	1	1	198407845	1607	-0.48	0.16	12	0.12	-1680.00	5124.00	2502	20231122	-67.63	702	20241119	15.38	2314	-65.00	20240105	702	15.38	20241119	2180	-62.84	20240416	156	419.23	20240306	N	003060	500	992 억	2511712	N	N	10	N	N
25	20241127	090145	57	100.00	KOSPI	의약품	N	N	N	N	N	811	-2	5	-0.25	3167417	3919	0.26	809	811	805	1056	570	813	808.22	1.27	-60	863	837	794	768	725	851	782	992	243	500	480	1	1	198407845	1609	-0.48	0.16	12	0.00	-1680.00	5124.00	2502	20231122	-67.59	702	20241119	15.53	2314	-64.95	20240105	702	15.53	20241119	2180	-62.80	20240416	156	419.87	20240306	N	003060	500	992 억	2511712	N	N	10	N	N
26	20241126	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	813	45	2	5.86	1168395648	1478113	153.58	751	820	751	998	538	768	790.39	1.19	175932	794	780	764	750	734	788	758	992	230	500	460	1	1	198407845	1613	-0.48	0.16	12	0.74	-1680.00	5124.00	2502	20231122	-67.51	702	20241119	15.81	2314	-64.87	20240105	702	15.81	20241119	2180	-62.71	20240416	156	421.15	20240306	N	003060	500	992 억	2366902	N	N	10	N	N
27	20241126	150144	57	100.00	KOSPI	의약품	N	N	N	N	N	816	48	2	6.25	1099223376	1393185	144.75	751	820	751	998	538	768	789.00	1.19	158572	794	780	764	750	734	788	758	992	230	500	460	1	1	198407845	1619	-0.49	0.16	12	0.70	-1680.00	5124.00	2502	20231122	-67.39	702	20241119	16.24	2314	-64.74	20240105	702	16.24	20241119	2180	-62.57	20240416	156	423.08	20240306	N	003060	500	992 억	2366902	N	N	3	N	N
28	20241126	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	805	37	2	4.82	743698790	953569	99.08	751	810	751	998	538	768	779.91	1.19	103028	794	780	764	750	734	788	758	992	230	500	460	1	1	198407845	1597	-0.48	0.16	12	0.48	-1680.00	5124.00	2502	20231122	-67.83	702	20241119	14.67	2314	-65.21	20240105	702	14.67	20241119	2180	-63.07	20240416	156	416.03	20240306	N	003060	500	992 억	2366902	N	N	3	N	N
29	20241126	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	780	12	2	1.56	487908201	632900	65.76	751	788	751	998	538	768	770.91	1.19	172240	794	780	764	750	734	788	758	992	230	500	460	1	1	198407845	1548	-0.46	0.15	12	0.32	-1680.00	5124.00	2502	20231122	-68.82	702	20241119	11.11	2314	-66.29	20240105	702	11.11	20241119	2180	-64.22	20240416	156	400.00	20240306	N	003060	500	992 억	2366902	N	N	3	N	N
30	20241126	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	780	12	2	1.56	473519204	614448	63.84	751	788	751	998	538	768	770.64	1.19	168803	794	780	764	750	734	788	758	992	230	500	460	1	1	198407845	1548	-0.46	0.15	12	0.31	-1680.00	5124.00	2502	20231122	-68.82	702	20241119	11.11	2314	-66.29	20240105	702	11.11	20241119	2180	-64.22	20240416	156	400.00	20240306	N	003060	500	992 억	2366902	N	N	3	N	N
31	20241126	110146	57	100.00	KOSPI	의약품	N	N	N	N	N	786	18	2	2.34	359584045	468475	48.68	751	788	751	998	538	768	767.56	1.19	69149	794	780	764	750	734	788	758	992	230	500	460	1	1	198407845	1559	-0.47	0.15	12	0.24	-1680.00	5124.00	2502	20231122	-68.59	702	20241119	11.97	2314	-66.03	20240105	702	11.97	20241119	2180	-63.94	20240416	156	403.85	20240306	N	003060	500	992 억	2366902	N	N	3	N	N
32	20241126	100146	57	100.00	KOSPI	의약품	N	N	N	N	N	757	-11	5	-1.43	233012919	305750	31.77	751	775	751	998	538	768	762.10	1.19	37346	794	780	764	750	734	788	758	992	230	500	460	1	1	198407845	1502	-0.45	0.15	12	0.15	-1680.00	5124.00	2502	20231122	-69.74	702	20241119	7.83	2314	-67.29	20240105	702	7.83	20241119	2180	-65.28	20240416	156	385.26	20240306	N	003060	500	992 억	2366902	N	N	3	N	N
33	20241126	090144	57	100.00	KOSPI	의약품	N	N	N	N	N	754	-14	5	-1.82	7949469	10578	1.10	751	756	751	998	538	768	751.51	1.19	1645	794	780	764	750	734	788	758	992	230	500	460	1	1	198407845	1496	-0.45	0.15	12	0.01	-1680.00	5124.00	2502	20231122	-69.86	702	20241119	7.41	2314	-67.42	20240105	702	7.41	20241119	2180	-65.41	20240416	156	383.33	20240306	N	003060	500	992 억	2366902	N	N	3	N	N
34	20241125	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	768	23	2	3.09	732737430	960320	196.30	748	778	748	968	522	745	763.02	1.02	339016	795	769	754	728	713	762	721	992	223	500	440	1	1	198407845	1524	-0.46	0.15	12	0.48	-1680.00	5124.00	2502	20231122	-69.30	702	20241119	9.40	2314	-66.81	20240105	702	9.40	20241119	2180	-64.77	20240416	156	392.31	20240306	N	003060	500	992 억	2015013	N	N	3	N	N
35	20241125	150144	57	100.00	KOSPI	의약품	N	N	N	N	N	760	15	2	2.01	721654706	945795	193.33	748	778	748	968	522	745	763.02	1.02	337093	795	769	754	728	713	762	721	992	223	500	440	1	1	198407845	1508	-0.45	0.15	12	0.48	-1680.00	5124.00	2502	20231122	-69.62	702	20241119	8.26	2314	-67.16	20240105	702	8.26	20241119	2180	-65.14	20240416	156	387.18	20240306	N	003060	500	992 억	2015013	N	N	6	N	N
36	20241125	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	773	28	2	3.76	657849564	862245	176.26	748	778	748	968	522	745	762.95	1.02	324370	795	769	754	728	713	762	721	992	223	500	440	1	1	198407845	1534	-0.46	0.15	12	0.43	-1680.00	5124.00	2502	20231122	-69.10	702	20241119	10.11	2314	-66.59	20240105	702	10.11	20241119	2180	-64.54	20240416	156	395.51	20240306	N	003060	500	992 억	2015013	N	N	6	N	N
37	20241125	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	759	14	2	1.88	474773906	624363	127.63	748	775	748	968	522	745	760.42	1.02	222353	795	769	754	728	713	762	721	992	223	500	440	1	1	198407845	1506	-0.45	0.15	12	0.31	-1680.00	5124.00	2502	20231122	-69.66	702	20241119	8.12	2314	-67.20	20240105	702	8.12	20241119	2180	-65.18	20240416	156	386.54	20240306	N	003060	500	992 억	2015013	N	N	6	N	N
38	20241125	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	758	13	2	1.74	439252562	577670	118.08	748	775	748	968	522	745	760.39	1.02	205986	795	769	754	728	713	762	721	992	223	500	440	1	1	198407845	1504	-0.45	0.15	12	0.29	-1680.00	5124.00	2502	20231122	-69.70	702	20241119	7.98	2314	-67.24	20240105	702	7.98	20241119	2180	-65.23	20240416	156	385.90	20240306	N	003060	500	992 억	2015013	N	N	6	N	N
39	20241125	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	760	15	2	2.01	344992261	454210	92.85	748	775	748	968	522	745	759.55	1.02	187486	795	769	754	728	713	762	721	992	223	500	440	1	1	198407845	1508	-0.45	0.15	12	0.23	-1680.00	5124.00	2502	20231122	-69.62	702	20241119	8.26	2314	-67.16	20240105	702	8.26	20241119	2180	-65.14	20240416	156	387.18	20240306	N	003060	500	992 억	2015013	N	N	6	N	N
40	20241125	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	767	22	2	2.95	290003482	382110	78.11	748	775	748	968	522	745	758.96	1.02	173215	795	769	754	728	713	762	721	992	223	500	440	1	1	198407845	1522	-0.46	0.15	12	0.19	-1680.00	5124.00	2502	20231122	-69.34	702	20241119	9.26	2314	-66.85	20240105	702	9.26	20241119	2180	-64.82	20240416	156	391.67	20240306	N	003060	500	992 억	2015013	N	N	6	N	N
41	20241125	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	750	5	2	0.67	2849568	3810	0.78	748	750	748	968	522	745	748.03	1.02	-2000	795	769	754	728	713	762	721	992	223	500	440	1	1	198407845	1488	-0.45	0.15	12	0.00	-1680.00	5124.00	2502	20231122	-70.02	702	20241119	6.84	2314	-67.59	20240105	702	6.84	20241119	2180	-65.60	20240416	156	380.77	20240306	N	003060	500	992 억	2015013	N	N	6	N	N
42	20241122	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	745	-15	5	-1.97	364564961	485418	43.43	758	780	739	988	532	760	751.03	1.08	-140392	832	795	762	725	692	814	744	992	228	500	450	1	1	198407845	1478	-0.44	0.15	12	0.24	-1680.00	5124.00	2502	20231122	-70.22	702	20241119	6.13	2314	-67.80	20240105	702	6.13	20241119	2180	-65.83	20240416	156	377.56	20240306	N	003060	500	992 억	2138597	N	N	6	N	N
43	20241122	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	747	-13	5	-1.71	337565498	449229	40.19	758	780	739	988	532	760	751.43	1.08	-126732	832	795	762	725	692	814	744	992	228	500	450	1	1	198407845	1482	-0.44	0.15	12	0.23	-1680.00	5124.00	2502	20231122	-70.14	702	20241119	6.41	2314	-67.72	20240105	702	6.41	20241119	2180	-65.73	20240416	156	378.85	20240306	N	003060	500	992 억	2138597	N	N	0	N	N
44	20241122	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	746	-14	5	-1.84	268515294	356642	31.91	758	780	742	988	532	760	752.90	1.08	-103295	832	795	762	725	692	814	744	992	228	500	450	1	1	198407845	1480	-0.44	0.15	12	0.18	-1680.00	5124.00	2502	20231122	-70.18	702	20241119	6.27	2314	-67.76	20240105	702	6.27	20241119	2180	-65.78	20240416	156	378.21	20240306	N	003060	500	992 억	2138597	N	N	0	N	N
45	20241122	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	749	-11	5	-1.45	185978339	245898	22.00	758	780	748	988	532	760	756.32	1.08	-78206	832	795	762	725	692	814	744	992	228	500	450	1	1	198407845	1486	-0.45	0.15	12	0.12	-1680.00	5124.00	2502	20231122	-70.06	702	20241119	6.70	2314	-67.63	20240105	702	6.70	20241119	2180	-65.64	20240416	156	380.13	20240306	N	003060	500	992 억	2138597	N	N	0	N	N
46	20241122	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	754	-6	5	-0.79	148509701	195992	17.54	758	780	748	988	532	760	757.73	1.08	-68003	832	795	762	725	692	814	744	992	228	500	450	1	1	198407845	1496	-0.45	0.15	12	0.10	-1680.00	5124.00	2502	20231122	-69.86	702	20241119	7.41	2314	-67.42	20240105	702	7.41	20241119	2180	-65.41	20240416	156	383.33	20240306	N	003060	500	992 억	2138597	N	N	0	N	N
47	20241122	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	748	-12	5	-1.58	126605435	166946	14.94	758	780	748	988	532	760	758.36	1.08	-61352	832	795	762	725	692	814	744	992	228	500	450	1	1	198407845	1484	-0.45	0.15	12	0.08	-1680.00	5124.00	2502	20231122	-70.10	702	20241119	6.55	2314	-67.68	20240105	702	6.55	20241119	2180	-65.69	20240416	156	379.49	20240306	N	003060	500	992 억	2138597	N	N	0	N	N
48	20241122	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	757	-3	5	-0.39	60754285	79518	7.11	758	780	751	988	532	760	764.03	1.08	-22256	832	795	762	725	692	814	744	992	228	500	450	1	1	198407845	1502	-0.45	0.15	12	0.04	-1680.00	5124.00	2502	20231122	-69.74	702	20241119	7.83	2314	-67.29	20240105	702	7.83	20241119	2180	-65.28	20240416	156	385.26	20240306	N	003060	500	992 억	2138597	N	N	0	N	N
49	20241122	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	753	-7	5	-0.92	3095532	4095	0.37	758	758	751	988	532	760	755.93	1.08	532	832	795	762	725	692	814	744	992	228	500	450	1	1	198407845	1494	-0.45	0.15	12	0.00	-1680.00	5124.00	2502	20231122	-69.90	702	20241119	7.26	2314	-67.46	20240105	702	7.26	20241119	2180	-65.46	20240416	156	382.69	20240306	N	003060	500	992 억	2138597	N	N	0	N	N
50	20241121	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	760	20	2	2.70	860941450	1116365	225.52	730	799	729	962	518	740	771.23	1.01	156715	772	755	738	721	704	764	730	992	222	500	440	1	1	198407845	1508	-0.45	0.15	12	0.56	-1680.00	5124.00	2502	20231122	-69.62	702	20241119	8.26	2314	-67.16	20240105	702	8.26	20241119	2180	-65.14	20240416	156	387.18	20240306	N	003060	500	992 억	2002271	N	N	18	N	N
51	20241121	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	760	20	2	2.70	835281076	1082612	218.70	730	799	729	962	518	740	771.54	1.01	164942	772	755	738	721	704	764	730	992	222	500	440	1	1	198407845	1508	-0.45	0.15	12	0.55	-1680.00	5124.00	2502	20231122	-69.62	702	20241119	8.26	2314	-67.16	20240105	702	8.26	20241119	2180	-65.14	20240416	156	387.18	20240306	N	003060	500	992 억	2002271	N	N	18	N	N
52	20241121	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	762	22	2	2.97	728523892	942046	190.31	730	799	729	962	518	740	773.34	1.01	152135	772	755	738	721	704	764	730	992	222	500	440	1	1	198407845	1512	-0.45	0.15	12	0.47	-1680.00	5124.00	2502	20231122	-69.54	702	20241119	8.55	2314	-67.07	20240105	702	8.55	20241119	2180	-65.05	20240416	156	388.46	20240306	N	003060	500	992 억	2002271	N	N	18	N	N
53	20241121	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	766	26	2	3.51	673801183	870636	175.88	730	799	729	962	518	740	773.92	1.01	145464	772	755	738	721	704	764	730	992	222	500	440	1	1	198407845	1520	-0.46	0.15	12	0.44	-1680.00	5124.00	2502	20231122	-69.38	702	20241119	9.12	2314	-66.90	20240105	702	9.12	20241119	2180	-64.86	20240416	156	391.03	20240306	N	003060	500	992 억	2002271	N	N	18	N	N
54	20241121	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	769	29	2	3.92	638956404	825412	166.75	730	799	729	962	518	740	774.11	1.01	140679	772	755	738	721	704	764	730	992	222	500	440	1	1	198407845	1526	-0.46	0.15	12	0.42	-1680.00	5124.00	2502	20231122	-69.26	702	20241119	9.54	2314	-66.77	20240105	702	9.54	20241119	2180	-64.72	20240416	156	392.95	20240306	N	003060	500	992 억	2002271	N	N	18	N	N
55	20241121	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	779	39	2	5.27	557027773	719788	145.41	730	799	729	962	518	740	773.88	1.01	129162	772	755	738	721	704	764	730	992	222	500	440	1	1	198407845	1546	-0.46	0.15	12	0.36	-1680.00	5124.00	2502	20231122	-68.86	702	20241119	10.97	2314	-66.34	20240105	702	10.97	20241119	2180	-64.27	20240416	156	399.36	20240306	N	003060	500	992 억	2002271	N	N	18	N	N
56	20241121	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	779	39	2	5.27	405663872	525228	106.10	730	799	729	962	518	740	772.36	1.01	87940	772	755	738	721	704	764	730	992	222	500	440	1	1	198407845	1546	-0.46	0.15	12	0.26	-1680.00	5124.00	2502	20231122	-68.86	702	20241119	10.97	2314	-66.34	20240105	702	10.97	20241119	2180	-64.27	20240416	156	399.36	20240306	N	003060	500	992 억	2002271	N	N	18	N	N
57	20241121	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	739	-1	5	-0.14	2402499	3291	0.66	730	739	730	962	518	740	730.02	1.01	1481	772	755	738	721	704	764	730	992	222	500	440	1	1	198407845	1466	-0.44	0.14	12	0.00	-1680.00	5124.00	2502	20231122	-70.46	702	20241119	5.27	2314	-68.06	20240105	702	5.27	20241119	2180	-66.10	20240416	156	373.72	20240306	N	003060	500	992 억	2002271	N	N	18	N	N
58	20241120	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	740	-5	5	-0.67	363855197	494809	44.60	731	755	721	968	522	745	735.34	0.99	29665	779	762	732	715	685	770	723	992	223	500	440	1	1	198407845	1468	-0.44	0.14	12	0.25	-1680.00	5124.00	2502	20231122	-70.42	702	20241119	5.41	2314	-68.02	20240105	702	5.41	20241119	2180	-66.06	20240416	156	374.36	20240306	N	003060	500	992 억	1968927	N	N	18	N	N
59	20241120	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	740	-5	5	-0.67	329219952	447820	40.37	731	755	721	968	522	745	735.16	0.99	30938	779	762	732	715	685	770	723	992	223	500	440	1	1	198407845	1468	-0.44	0.14	12	0.23	-1680.00	5124.00	2502	20231122	-70.42	702	20241119	5.41	2314	-68.02	20240105	702	5.41	20241119	2180	-66.06	20240416	156	374.36	20240306	N	003060	500	992 억	1968927	N	N	0	N	N
60	20241120	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	746	1	2	0.13	307617164	418675	37.74	731	755	721	968	522	745	734.74	0.99	29694	779	762	732	715	685	770	723	992	223	500	440	1	1	198407845	1480	-0.44	0.15	12	0.21	-1680.00	5124.00	2502	20231122	-70.18	702	20241119	6.27	2314	-67.76	20240105	702	6.27	20241119	2180	-65.78	20240416	156	378.21	20240306	N	003060	500	992 억	1968927	N	N	0	N	N
61	20241120	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	736	-9	5	-1.21	234820810	320827	28.92	731	745	721	968	522	745	731.92	0.99	7495	779	762	732	715	685	770	723	992	223	500	440	1	1	198407845	1460	-0.44	0.14	12	0.16	-1680.00	5124.00	2502	20231122	-70.58	702	20241119	4.84	2314	-68.19	20240105	702	4.84	20241119	2180	-66.24	20240416	156	371.79	20240306	N	003060	500	992 억	1968927	N	N	0	N	N
62	20241120	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	739	-6	5	-0.81	208905389	285626	25.75	731	745	721	968	522	745	731.39	0.99	6972	779	762	732	715	685	770	723	992	223	500	440	1	1	198407845	1466	-0.44	0.14	12	0.14	-1680.00	5124.00	2502	20231122	-70.46	702	20241119	5.27	2314	-68.06	20240105	702	5.27	20241119	2180	-66.10	20240416	156	373.72	20240306	N	003060	500	992 억	1968927	N	N	0	N	N
63	20241120	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	733	-12	5	-1.61	185254983	253627	22.86	731	745	721	968	522	745	730.42	0.99	10844	779	762	732	715	685	770	723	992	223	500	440	1	1	198407845	1454	-0.44	0.14	12	0.13	-1680.00	5124.00	2502	20231122	-70.70	702	20241119	4.42	2314	-68.32	20240105	702	4.42	20241119	2180	-66.38	20240416	156	369.87	20240306	N	003060	500	992 억	1968927	N	N	0	N	N
64	20241120	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	727	-18	5	-2.42	137465695	188846	17.02	731	737	721	968	522	745	727.92	0.99	22803	779	762	732	715	685	770	723	992	223	500	440	1	1	198407845	1442	-0.43	0.14	12	0.10	-1680.00	5124.00	2502	20231122	-70.94	702	20241119	3.56	2314	-68.58	20240105	702	3.56	20241119	2180	-66.65	20240416	156	366.03	20240306	N	003060	500	992 억	1968927	N	N	0	N	N
65	20241120	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	732	-13	5	-1.74	23022857	31496	2.84	731	732	730	968	522	745	730.97	0.99	2820	779	762	732	715	685	770	723	992	223	500	440	1	1	198407845	1452	-0.44	0.14	12	0.02	-1680.00	5124.00	2502	20231122	-70.74	702	20241119	4.27	2314	-68.37	20240105	702	4.27	20241119	2180	-66.42	20240416	156	369.23	20240306	N	003060	500	992 억	1968927	N	N	0	N	N
66	20241119	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	745	33	2	4.63	801989228	1108013	188.13	706	749	702	925	499	712	723.81	1.02	-41460	748	730	717	699	686	723	692	992	213	500	420	1	1	198407845	1478	-0.44	0.15	12	0.56	-1680.00	5124.00	2502	20231122	-70.22	702	20241119	6.13	2314	-67.80	20240105	702	6.13	20241119	2180	-65.83	20240416	156	377.56	20240306	N	003060	500	992 억	2023184	N	N	67	N	N
67	20241119	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	731	19	2	2.67	744596637	1030445	174.96	706	749	702	925	499	712	722.60	1.02	-55511	748	730	717	699	686	723	692	992	213	500	420	1	1	198407845	1450	-0.44	0.14	12	0.52	-1680.00	5124.00	2502	20231122	-70.78	702	20241119	4.13	2314	-68.41	20240105	702	4.13	20241119	2180	-66.47	20240416	156	368.59	20240306	N	003060	500	992 억	2023184	N	N	67	N	N
68	20241119	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	724	12	2	1.69	658335225	912252	154.89	706	749	702	925	499	712	721.66	1.02	-42935	748	730	717	699	686	723	692	992	213	500	420	1	1	198407845	1436	-0.43	0.14	12	0.46	-1680.00	5124.00	2502	20231122	-71.06	702	20241119	3.13	2314	-68.71	20240105	702	3.13	20241119	2180	-66.79	20240416	156	364.10	20240306	N	003060	500	992 억	2023184	N	N	67	N	N
69	20241119	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	722	10	2	1.40	615485964	852866	144.81	706	749	702	925	499	712	721.67	1.02	-24872	748	730	717	699	686	723	692	992	213	500	420	1	1	198407845	1433	-0.43	0.14	12	0.43	-1680.00	5124.00	2502	20231122	-71.14	702	20241119	2.85	2314	-68.80	20240105	702	2.85	20241119	2180	-66.88	20240416	156	362.82	20240306	N	003060	500	992 억	2023184	N	N	67	N	N
70	20241119	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	715	3	2	0.42	262946955	372183	63.19	706	725	702	925	499	712	706.50	1.02	24258	748	730	717	699	686	723	692	992	213	500	420	1	1	198407845	1419	-0.43	0.14	12	0.19	-1680.00	5124.00	2502	20231122	-71.42	702	20241119	1.85	2314	-69.10	20240105	702	1.85	20241119	2180	-67.20	20240416	156	358.33	20240306	N	003060	500	992 억	2023184	N	N	67	N	N
71	20241119	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	705	-7	5	-0.98	214341819	303185	51.48	706	725	703	925	499	712	706.97	1.02	47007	748	730	717	699	686	723	692	992	213	500	420	1	1	198407845	1399	-0.42	0.14	12	0.15	-1680.00	5124.00	2502	20231122	-71.82	703	20241119	0.28	2314	-69.53	20240105	703	0.28	20241119	2180	-67.66	20240416	156	351.92	20240306	N	003060	500	992 억	2023184	N	N	67	N	N
72	20241119	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	709	-3	5	-0.42	92539456	130499	22.16	706	725	704	925	499	712	709.12	1.02	36443	748	730	717	699	686	723	692	992	213	500	420	1	1	198407845	1407	-0.42	0.14	12	0.07	-1680.00	5124.00	2502	20231122	-71.66	704	20241119	0.71	2314	-69.36	20240105	704	0.71	20241119	2180	-67.48	20240416	156	354.49	20240306	N	003060	500	992 억	2023184	N	N	67	N	N
73	20241119	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	725	13	2	1.83	4918682	6923	1.18	706	725	706	925	499	712	710.48	1.02	162	748	730	717	699	686	723	692	992	213	500	420	1	1	198407845	1438	-0.43	0.14	12	0.00	-1680.00	5124.00	2502	20231122	-71.02	704	20241118	2.98	2314	-68.67	20240105	704	2.98	20241118	2180	-66.74	20240416	156	364.74	20240306	N	003060	500	992 억	2023184	N	N	67	N	N
74	20241118	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	712	-9	5	-1.25	422671457	587796	69.73	717	735	704	937	505	721	719.09	1.04	-39554	770	745	725	700	680	735	690	992	216	500	430	1	1	198407845	1413	-0.42	0.14	12	0.30	-1680.00	5124.00	2607	20231109	-72.69	704	20241118	1.14	2314	-69.23	20240105	704	1.14	20241118	2180	-67.34	20240416	156	356.41	20240306	N	003060	500	992 억	2073343	N	N	67	N	N
75	20241118	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	714	-7	5	-0.97	388136265	539248	63.97	717	735	704	937	505	721	719.77	1.04	-41625	770	745	725	700	680	735	690	992	216	500	430	1	1	198407845	1417	-0.42	0.14	12	0.27	-1680.00	5124.00	2607	20231109	-72.61	704	20241118	1.42	2314	-69.14	20240105	704	1.42	20241118	2180	-67.25	20240416	156	357.69	20240306	N	003060	500	992 억	2073343	N	N	0	N	N
76	20241118	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	715	-6	5	-0.83	345979054	480190	56.96	717	735	704	937	505	721	720.50	1.04	-34173	770	745	725	700	680	735	690	992	216	500	430	1	1	198407845	1419	-0.43	0.14	12	0.24	-1680.00	5124.00	2607	20231109	-72.57	704	20241118	1.56	2314	-69.10	20240105	704	1.56	20241118	2180	-67.20	20240416	156	358.33	20240306	N	003060	500	992 억	2073343	N	N	0	N	N
77	20241118	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	719	-2	5	-0.28	326208508	452579	53.69	717	735	704	937	505	721	720.78	1.04	-30466	770	745	725	700	680	735	690	992	216	500	430	1	1	198407845	1427	-0.43	0.14	12	0.23	-1680.00	5124.00	2607	20231109	-72.42	704	20241118	2.13	2314	-68.93	20240105	704	2.13	20241118	2180	-67.02	20240416	156	360.90	20240306	N	003060	500	992 억	2073343	N	N	0	N	N
78	20241118	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	719	-2	5	-0.28	267075271	370060	43.90	717	735	704	937	505	721	721.71	1.04	-11373	770	745	725	700	680	735	690	992	216	500	430	1	1	198407845	1427	-0.43	0.14	12	0.19	-1680.00	5124.00	2607	20231109	-72.42	704	20241118	2.13	2314	-68.93	20240105	704	2.13	20241118	2180	-67.02	20240416	156	360.90	20240306	N	003060	500	992 억	2073343	N	N	0	N	N
79	20241118	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	727	6	2	0.83	208286641	288528	34.23	717	735	704	937	505	721	721.89	1.04	-2104	770	745	725	700	680	735	690	992	216	500	430	1	1	198407845	1442	-0.43	0.14	12	0.15	-1680.00	5124.00	2607	20231109	-72.11	704	20241118	3.27	2314	-68.58	20240105	704	3.27	20241118	2180	-66.65	20240416	156	366.03	20240306	N	003060	500	992 억	2073343	N	N	0	N	N
80	20241118	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	727	6	2	0.83	175085190	243110	28.84	717	731	704	937	505	721	720.19	1.04	20198	770	745	725	700	680	735	690	992	216	500	430	1	1	198407845	1442	-0.43	0.14	12	0.12	-1680.00	5124.00	2607	20231109	-72.11	704	20241118	3.27	2314	-68.58	20240105	704	3.27	20241118	2180	-66.65	20240416	156	366.03	20240306	N	003060	500	992 억	2073343	N	N	0	N	N
81	20241118	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	718	-3	5	-0.42	7927819	11084	1.31	717	721	711	937	505	721	715.23	1.04	7379	770	745	725	700	680	735	690	992	216	500	430	1	1	198407845	1425	-0.43	0.14	12	0.01	-1680.00	5124.00	2607	20231109	-72.46	705	20241115	1.84	2314	-68.97	20240105	705	1.84	20241115	2180	-67.06	20240416	156	360.26	20240306	N	003060	500	992 억	2073343	N	N	0	N	N
82	20241115	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	721	-29	5	-3.87	610509427	841636	141.11	743	750	705	975	525	750	725.38	0.92	236033	794	772	761	739	728	766	733	992	225	500	450	1	1	198407845	1431	-0.43	0.14	12	0.42	-1680.00	5124.00	2667	20231108	-72.97	705	20241115	2.27	2314	-68.84	20240105	705	2.27	20241115	2180	-66.93	20240416	156	362.18	20240306	N	003060	500	992 억	1827244	N	N	0	N	N
83	20241115	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	726	-24	5	-3.20	549192636	756737	126.88	743	750	705	975	525	750	725.73	0.92	237912	794	772	761	739	728	766	733	992	225	500	450	1	1	198407845	1440	-0.43	0.14	12	0.38	-1680.00	5124.00	2667	20231108	-72.78	705	20241115	2.98	2314	-68.63	20240105	705	2.98	20241115	2180	-66.70	20240416	156	365.38	20240306	N	003060	500	992 억	1827244	N	N	0	N	N
84	20241115	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	725	-25	5	-3.33	453779055	625836	104.93	743	750	705	975	525	750	725.07	0.92	165897	794	772	761	739	728	766	733	992	225	500	450	1	1	198407845	1438	-0.43	0.14	12	0.32	-1680.00	5124.00	2667	20231108	-72.82	705	20241115	2.84	2314	-68.67	20240105	705	2.84	20241115	2180	-66.74	20240416	156	364.74	20240306	N	003060	500	992 억	1827244	N	N	0	N	N
85	20241115	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	729	-21	5	-2.80	411944525	568057	95.24	743	750	705	975	525	750	725.17	0.92	167095	794	772	761	739	728	766	733	992	225	500	450	1	1	198407845	1446	-0.43	0.14	12	0.29	-1680.00	5124.00	2667	20231108	-72.67	705	20241115	3.40	2314	-68.50	20240105	705	3.40	20241115	2180	-66.56	20240416	156	367.31	20240306	N	003060	500	992 억	1827244	N	N	0	N	N
86	20241115	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	726	-24	5	-3.20	351288073	484559	81.24	743	750	705	975	525	750	724.95	0.92	131926	794	772	761	739	728	766	733	992	225	500	450	1	1	198407845	1440	-0.43	0.14	12	0.24	-1680.00	5124.00	2667	20231108	-72.78	705	20241115	2.98	2314	-68.63	20240105	705	2.98	20241115	2180	-66.70	20240416	156	365.38	20240306	N	003060	500	992 억	1827244	N	N	0	N	N
87	20241115	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	725	-25	5	-3.33	319643889	440818	73.91	743	750	705	975	525	750	725.10	0.92	135935	794	772	761	739	728	766	733	992	225	500	450	1	1	198407845	1438	-0.43	0.14	12	0.22	-1680.00	5124.00	2667	20231108	-72.82	705	20241115	2.84	2314	-68.67	20240105	705	2.84	20241115	2180	-66.74	20240416	156	364.74	20240306	N	003060	500	992 억	1827244	N	N	0	N	N
88	20241115	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	724	-26	5	-3.47	170223683	233806	39.20	743	750	705	975	525	750	728.04	0.92	26933	794	772	761	739	728	766	733	992	225	500	450	1	1	198407845	1436	-0.43	0.14	12	0.12	-1680.00	5124.00	2667	20231108	-72.85	705	20241115	2.70	2314	-68.71	20240105	705	2.70	20241115	2180	-66.79	20240416	156	364.10	20240306	N	003060	500	992 억	1827244	N	N	0	N	N
89	20241115	090213	57	100.00	KOSPI	의약품	N	N	N	N	N	749	-1	5	-0.13	2906152	3893	0.65	743	750	743	975	525	750	746.32	0.92	303	794	772	761	739	728	766	733	992	225	500	450	1	1	198407845	1486	-0.45	0.15	12	0.00	-1680.00	5124.00	2667	20231108	-71.92	743	20241115	0.81	2314	-67.63	20240105	743	0.81	20241115	2180	-65.64	20240416	156	380.13	20240306	N	003060	500	992 억	1827244	N	N	0	N	N
90	20241114	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	757	-20	5	-2.57	406060711	530857	89.17	777	783	750	1010	544	777	764.92	0.94	-31234	803	790	777	764	751	783	757	992	233	500	460	1	1	198407845	1502	-0.45	0.15	12	0.27	-1680.00	5124.00	2667	20231107	-71.62	750	20241114	0.93	2314	-67.29	20240105	750	0.93	20241114	2180	-65.28	20240416	156	385.26	20240306	N	003060	500	992 억	1863164	N	N	0	N	N
91	20241114	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	753	-24	5	-3.09	362685541	473426	79.52	777	783	750	1010	544	777	766.09	0.94	-34930	803	790	777	764	751	783	757	992	233	500	460	1	1	198407845	1494	-0.45	0.15	12	0.24	-1680.00	5124.00	2667	20231107	-71.77	750	20241114	0.40	2314	-67.46	20240105	750	0.40	20241114	2180	-65.46	20240416	156	382.69	20240306	N	003060	500	992 억	1863164	N	N	0	N	N
92	20241114	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	769	-8	5	-1.03	214101789	277428	46.60	777	783	765	1010	544	777	771.74	0.94	-38754	803	790	777	764	751	783	757	992	233	500	460	1	1	198407845	1526	-0.46	0.15	12	0.14	-1680.00	5124.00	2667	20231107	-71.17	764	20241113	0.65	2314	-66.77	20240105	764	0.65	20241113	2180	-64.72	20240416	156	392.95	20240306	N	003060	500	992 억	1863164	N	N	0	N	N
93	20241114	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	772	-5	5	-0.64	180983409	234261	39.35	777	783	765	1010	544	777	772.57	0.94	-39946	803	790	777	764	751	783	757	992	233	500	460	1	1	198407845	1532	-0.46	0.15	12	0.12	-1680.00	5124.00	2667	20231107	-71.05	764	20241113	1.05	2314	-66.64	20240105	764	1.05	20241113	2180	-64.59	20240416	156	394.87	20240306	N	003060	500	992 억	1863164	N	N	0	N	N
94	20241114	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	768	-9	5	-1.16	127751093	165206	27.75	777	783	765	1010	544	777	773.28	0.94	-37078	803	790	777	764	751	783	757	992	233	500	460	1	1	198407845	1524	-0.46	0.15	12	0.08	-1680.00	5124.00	2667	20231107	-71.20	764	20241113	0.52	2314	-66.81	20240105	764	0.52	20241113	2180	-64.77	20240416	156	392.31	20240306	N	003060	500	992 억	1863164	N	N	0	N	N
95	20241114	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	780	3	2	0.39	72354567	93313	15.67	777	783	769	1010	544	777	775.40	0.94	-10544	803	790	777	764	751	783	757	992	233	500	460	1	1	198407845	1548	-0.46	0.15	12	0.05	-1680.00	5124.00	2667	20231107	-70.75	764	20241113	2.09	2314	-66.29	20240105	764	2.09	20241113	2180	-64.22	20240416	156	400.00	20240306	N	003060	500	992 억	1863164	N	N	0	N	N
96	20241114	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	777	0	3	0.00	2287457	2944	0.49	777	777	776	1010	544	777	776.99	0.94	-239	803	790	777	764	751	783	757	992	233	500	460	1	1	198407845	1542	-0.46	0.15	12	0.00	-1680.00	5124.00	2667	20231107	-70.87	764	20241113	1.70	2314	-66.42	20240105	764	1.70	20241113	2180	-64.36	20240416	156	398.08	20240306	N	003060	500	992 억	1863164	N	N	0	N	N
97	20241114	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	777	0	3	0.00	0	0	0.00	0	0	0	1010	544	777	0.00	0.94	0	803	790	777	764	751	783	757	992	233	500	460	1	1	198407845	1542	-0.46	0.15	12	0.00	-1680.00	5124.00	2667	20231107	-70.87	764	20241113	1.70	2314	-66.42	20240105	764	1.70	20241113	2180	-64.36	20240416	156	398.08	20240306	N	003060	500	992 억	1863164	N	N	0	N	N
98	20241112	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	797	-3	5	-0.38	734609782	940164	165.37	798	801	769	1040	560	800	781.36	0.99	-27654	844	822	811	789	778	816	783	992	240	500	480	1	1	198407845	1581	-0.47	0.16	12	0.47	-1680.00	5124.00	2667	20231107	-70.12	769	20241112	3.64	2314	-65.56	20240105	769	3.64	20241112	2180	-63.44	20240416	156	410.90	20240306	N	003060	500	992 억	1969046	N	N	0	N	N
99	20241112	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	772	-28	5	-3.50	651165210	833584	146.63	798	801	769	1040	560	800	781.16	0.99	-64463	844	822	811	789	778	816	783	992	240	500	480	1	1	198407845	1532	-0.46	0.15	12	0.42	-1680.00	5124.00	2667	20231107	-71.05	769	20241112	0.39	2314	-66.64	20240105	769	0.39	20241112	2180	-64.59	20240416	156	394.87	20240306	N	003060	500	992 억	1969046	N	N	0	N	N
100	20241112	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	778	-22	5	-2.75	536370117	685280	120.54	798	801	769	1040	560	800	782.70	0.99	-63700	844	822	811	789	778	816	783	992	240	500	480	1	1	198407845	1544	-0.46	0.15	12	0.35	-1680.00	5124.00	2667	20231107	-70.83	769	20241112	1.17	2314	-66.38	20240105	769	1.17	20241112	2180	-64.31	20240416	156	398.72	20240306	N	003060	500	992 억	1969046	N	N	0	N	N
101	20241112	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	790	-10	5	-1.25	501458887	640819	112.72	798	801	769	1040	560	800	782.53	0.99	-63075	844	822	811	789	778	816	783	992	240	500	480	1	1	198407845	1567	-0.47	0.15	12	0.32	-1680.00	5124.00	2667	20231107	-70.38	769	20241112	2.73	2314	-65.86	20240105	769	2.73	20241112	2180	-63.76	20240416	156	406.41	20240306	N	003060	500	992 억	1969046	N	N	0	N	N
102	20241112	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	780	-20	5	-2.50	419389396	537471	94.54	798	798	769	1040	560	800	780.30	0.99	-51011	844	822	811	789	778	816	783	992	240	500	480	1	1	198407845	1548	-0.46	0.15	12	0.27	-1680.00	5124.00	2667	20231107	-70.75	769	20241112	1.43	2314	-66.29	20240105	769	1.43	20241112	2180	-64.22	20240416	156	400.00	20240306	N	003060	500	992 억	1969046	N	N	0	N	N
103	20241112	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	776	-24	5	-3.00	345026696	442238	77.79	798	798	769	1040	560	800	780.18	0.99	-44340	844	822	811	789	778	816	783	992	240	500	480	1	1	198407845	1540	-0.46	0.15	12	0.22	-1680.00	5124.00	2667	20231107	-70.90	769	20241112	0.91	2314	-66.46	20240105	769	0.91	20241112	2180	-64.40	20240416	156	397.44	20240306	N	003060	500	992 억	1969046	N	N	0	N	N
104	20241112	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	775	-25	5	-3.12	229804710	294794	51.85	798	798	769	1040	560	800	779.54	0.99	-42054	844	822	811	789	778	816	783	992	240	500	480	1	1	198407845	1538	-0.46	0.15	12	0.15	-1680.00	5124.00	2667	20231107	-70.94	769	20241112	0.78	2314	-66.51	20240105	769	0.78	20241112	2180	-64.45	20240416	156	396.79	20240306	N	003060	500	992 억	1969046	N	N	0	N	N
105	20241112	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	795	-5	5	-0.62	3839030	4816	0.85	798	798	795	1040	560	800	797.14	0.99	-1750	844	822	811	789	778	816	783	992	240	500	480	1	1	198407845	1577	-0.47	0.16	12	0.00	-1680.00	5124.00	2667	20231107	-70.19	791	20241024	0.51	2314	-65.64	20240105	791	0.51	20241024	2180	-63.53	20240416	156	409.62	20240306	N	003060	500	992 억	1969046	N	N	0	N	N
106	20241111	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	800	-33	5	-3.96	451789250	560714	176.91	833	833	800	1082	584	833	805.75	1.07	-151187	848	840	832	824	816	844	828	992	249	500	490	1	1	198407845	1587	-0.48	0.16	12	0.28	-1680.00	5124.00	2667	20231107	-70.00	791	20241024	1.14	2314	-65.43	20240105	791	1.14	20241024	2180	-63.30	20240416	156	412.82	20240306	N	003060	500	992 억	2119695	N	N	36	N	N
107	20241111	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	802	-31	5	-3.72	428839377	532053	167.87	833	833	800	1082	584	833	806.01	1.07	-130952	848	840	832	824	816	844	828	992	249	500	490	1	1	198407845	1591	-0.48	0.16	12	0.27	-1680.00	5124.00	2667	20231107	-69.93	791	20241024	1.39	2314	-65.34	20240105	791	1.39	20241024	2180	-63.21	20240416	156	414.10	20240306	N	003060	500	992 억	2119695	N	N	36	N	N
108	20241111	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	802	-31	5	-3.72	366645520	454526	143.41	833	833	800	1082	584	833	806.65	1.07	-104913	848	840	832	824	816	844	828	992	249	500	490	1	1	198407845	1591	-0.48	0.16	12	0.23	-1680.00	5124.00	2667	20231107	-69.93	791	20241024	1.39	2314	-65.34	20240105	791	1.39	20241024	2180	-63.21	20240416	156	414.10	20240306	N	003060	500	992 억	2119695	N	N	36	N	N
109	20241111	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	803	-30	5	-3.60	294686422	364698	115.07	833	833	802	1082	584	833	808.03	1.07	-93012	848	840	832	824	816	844	828	992	249	500	490	1	1	198407845	1593	-0.48	0.16	12	0.18	-1680.00	5124.00	2667	20231107	-69.89	791	20241024	1.52	2314	-65.30	20240105	791	1.52	20241024	2180	-63.17	20240416	156	414.74	20240306	N	003060	500	992 억	2119695	N	N	36	N	N
110	20241111	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	804	-29	5	-3.48	254580287	314811	99.33	833	833	802	1082	584	833	808.68	1.07	-81150	848	840	832	824	816	844	828	992	249	500	490	1	1	198407845	1595	-0.48	0.16	12	0.16	-1680.00	5124.00	2667	20231107	-69.85	791	20241024	1.64	2314	-65.25	20240105	791	1.64	20241024	2180	-63.12	20240416	156	415.38	20240306	N	003060	500	992 억	2119695	N	N	36	N	N
111	20241111	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	808	-25	5	-3.00	196339770	242410	76.48	833	833	804	1082	584	833	809.95	1.07	-61934	848	840	832	824	816	844	828	992	249	500	490	1	1	198407845	1603	-0.48	0.16	12	0.12	-1680.00	5124.00	2667	20231107	-69.70	791	20241024	2.15	2314	-65.08	20240105	791	2.15	20241024	2180	-62.94	20240416	156	417.95	20240306	N	003060	500	992 억	2119695	N	N	36	N	N
112	20241111	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	807	-26	5	-3.12	137739282	169905	53.61	833	833	804	1082	584	833	810.68	1.07	-44846	848	840	832	824	816	844	828	992	249	500	490	1	1	198407845	1601	-0.48	0.16	12	0.09	-1680.00	5124.00	2667	20231107	-69.74	791	20241024	2.02	2314	-65.13	20240105	791	2.02	20241024	2180	-62.98	20240416	156	417.31	20240306	N	003060	500	992 억	2119695	N	N	36	N	N
113	20241111	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	830	-3	5	-0.36	3535135	4244	1.34	833	833	830	1082	584	833	832.97	1.07	-443	848	840	832	824	816	844	828	992	249	500	490	1	1	198407845	1647	-0.49	0.16	12	0.00	-1680.00	5124.00	2667	20231107	-68.88	791	20241024	4.93	2314	-64.13	20240105	791	4.93	20241024	2180	-61.93	20240416	156	432.05	20240306	N	003060	500	992 억	2119695	N	N	36	N	N
114	20241108	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	833	1	2	0.12	263759468	316669	88.79	832	840	824	1081	583	832	832.92	1.08	-17783	853	842	828	817	803	848	823	992	249	500	490	1	1	198407845	1653	-0.50	0.16	12	0.16	-1680.00	5124.00	2667	20231107	-68.77	791	20241024	5.31	2314	-64.00	20240105	791	5.31	20241024	2180	-61.79	20240416	156	433.97	20240306	N	003060	500	992 억	2137084	N	N	36	N	N
115	20241108	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	830	-2	5	-0.24	230250199	276314	77.48	832	840	824	1081	583	832	833.29	1.08	-6769	853	842	828	817	803	848	823	992	249	500	490	1	1	198407845	1647	-0.49	0.16	12	0.14	-1680.00	5124.00	2667	20231107	-68.88	791	20241024	4.93	2314	-64.13	20240105	791	4.93	20241024	2180	-61.93	20240416	156	432.05	20240306	N	003060	500	992 억	2137084	N	N	36	N	N
116	20241108	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	829	-3	5	-0.36	222477231	266939	74.85	832	840	824	1081	583	832	833.44	1.08	-4447	853	842	828	817	803	848	823	992	249	500	490	1	1	198407845	1645	-0.49	0.16	12	0.13	-1680.00	5124.00	2667	20231107	-68.92	791	20241024	4.80	2314	-64.17	20240105	791	4.80	20241024	2180	-61.97	20240416	156	431.41	20240306	N	003060	500	992 억	2137084	N	N	36	N	N
117	20241108	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	829	-3	5	-0.36	197137906	236270	66.25	832	840	824	1081	583	832	834.38	1.08	10896	853	842	828	817	803	848	823	992	249	500	490	1	1	198407845	1645	-0.49	0.16	12	0.12	-1680.00	5124.00	2667	20231107	-68.92	791	20241024	4.80	2314	-64.17	20240105	791	4.80	20241024	2180	-61.97	20240416	156	431.41	20240306	N	003060	500	992 억	2137084	N	N	36	N	N
118	20241108	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	835	3	2	0.36	141506356	169363	47.49	832	840	824	1081	583	832	835.52	1.08	15959	853	842	828	817	803	848	823	992	249	500	490	1	1	198407845	1657	-0.50	0.16	12	0.09	-1680.00	5124.00	2667	20231107	-68.69	791	20241024	5.56	2314	-63.92	20240105	791	5.56	20241024	2180	-61.70	20240416	156	435.26	20240306	N	003060	500	992 억	2137084	N	N	36	N	N
119	20241108	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	835	3	2	0.36	118130012	141352	39.64	832	840	824	1081	583	832	835.72	1.08	16845	853	842	828	817	803	848	823	992	249	500	490	1	1	198407845	1657	-0.50	0.16	12	0.07	-1680.00	5124.00	2667	20231107	-68.69	791	20241024	5.56	2314	-63.92	20240105	791	5.56	20241024	2180	-61.70	20240416	156	435.26	20240306	N	003060	500	992 억	2137084	N	N	36	N	N
120	20241108	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	837	5	2	0.60	93409004	111712	31.32	832	840	824	1081	583	832	836.16	1.08	16578	853	842	828	817	803	848	823	992	249	500	490	1	1	198407845	1661	-0.50	0.16	12	0.06	-1680.00	5124.00	2667	20231107	-68.62	791	20241024	5.82	2314	-63.83	20240105	791	5.82	20241024	2180	-61.61	20240416	156	436.54	20240306	N	003060	500	992 억	2137084	N	N	36	N	N
121	20241108	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	826	-6	5	-0.72	3803877	4580	1.28	832	832	826	1081	583	832	830.54	1.08	-1625	853	842	828	817	803	848	823	992	249	500	490	1	1	198407845	1639	-0.49	0.16	12	0.00	-1680.00	5124.00	2667	20231107	-69.03	791	20241024	4.42	2314	-64.30	20240105	791	4.42	20241024	2180	-62.11	20240416	156	429.49	20240306	N	003060	500	992 억	2137084	N	N	36	N	N
122	20241107	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	832	7	2	0.85	291783313	355183	78.29	825	839	814	1072	578	825	821.50	1.13	-107697	871	847	835	811	799	842	806	992	247	500	490	1	1	198407845	1651	-0.50	0.16	12	0.18	-1680.00	5124.00	2667	20231107	-68.80	791	20241024	5.18	2314	-64.04	20240105	791	5.18	20241024	2180	-61.83	20240416	156	433.33	20240306	N	003060	500	992 억	2242689	N	N	36	N	N
123	20241107	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	822	-3	5	-0.36	266098313	324128	71.44	825	839	814	1072	578	825	820.97	1.13	-102622	871	847	835	811	799	842	806	992	247	500	490	1	1	198407845	1631	-0.49	0.16	12	0.16	-1680.00	5124.00	2667	20231107	-69.18	791	20241024	3.92	2314	-64.48	20240105	791	3.92	20241024	2180	-62.29	20240416	156	426.92	20240306	N	003060	500	992 억	2242689	N	N	21	N	N
124	20241107	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	820	-5	5	-0.61	251487164	306298	67.51	825	839	814	1072	578	825	821.05	1.13	-99617	871	847	835	811	799	842	806	992	247	500	490	1	1	198407845	1627	-0.49	0.16	12	0.15	-1680.00	5124.00	2667	20231107	-69.25	791	20241024	3.67	2314	-64.56	20240105	791	3.67	20241024	2180	-62.39	20240416	156	425.64	20240306	N	003060	500	992 억	2242689	N	N	21	N	N
125	20241107	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	825	0	3	0.00	237811679	289694	63.85	825	839	814	1072	578	825	820.91	1.13	-97499	871	847	835	811	799	842	806	992	247	500	490	1	1	198407845	1637	-0.49	0.16	12	0.15	-1680.00	5124.00	2667	20231107	-69.07	791	20241024	4.30	2314	-64.35	20240105	791	4.30	20241024	2180	-62.16	20240416	156	428.85	20240306	N	003060	500	992 억	2242689	N	N	21	N	N
126	20241107	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	825	0	3	0.00	215105570	262152	57.78	825	839	814	1072	578	825	820.54	1.13	-106581	871	847	835	811	799	842	806	992	247	500	490	1	1	198407845	1637	-0.49	0.16	12	0.13	-1680.00	5124.00	2667	20231107	-69.07	791	20241024	4.30	2314	-64.35	20240105	791	4.30	20241024	2180	-62.16	20240416	156	428.85	20240306	N	003060	500	992 억	2242689	N	N	21	N	N
127	20241107	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	820	-5	5	-0.61	193133911	235459	51.90	825	839	814	1072	578	825	820.24	1.13	-98179	871	847	835	811	799	842	806	992	247	500	490	1	1	198407845	1627	-0.49	0.16	12	0.12	-1680.00	5124.00	2667	20231107	-69.25	791	20241024	3.67	2314	-64.56	20240105	791	3.67	20241024	2180	-62.39	20240416	156	425.64	20240306	N	003060	500	992 억	2242689	N	N	21	N	N
128	20241107	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	816	-9	5	-1.09	160278898	195307	43.05	825	839	814	1072	578	825	820.65	1.13	-97004	871	847	835	811	799	842	806	992	247	500	490	1	1	198407845	1619	-0.49	0.16	12	0.10	-1680.00	5124.00	2667	20231107	-69.40	791	20241024	3.16	2314	-64.74	20240105	791	3.16	20241024	2180	-62.57	20240416	156	423.08	20240306	N	003060	500	992 억	2242689	N	N	21	N	N
129	20241107	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	834	9	2	1.09	948759	1150	0.25	825	834	825	1072	578	825	825.01	1.13	150	871	847	835	811	799	842	806	992	247	500	490	1	1	198407845	1655	-0.50	0.16	12	0.00	-1680.00	5124.00	2667	20231107	-68.73	791	20241024	5.44	2314	-63.96	20240105	791	5.44	20241024	2180	-61.74	20240416	156	434.62	20240306	N	003060	500	992 억	2242689	N	N	21	N	N
130	20241106	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	825	-15	5	-1.79	377068800	451055	76.55	859	859	823	1092	588	840	835.97	1.14	-22012	865	852	841	828	817	859	835	992	252	500	500	1	1	198407845	1637	-0.49	0.16	12	0.23	-1680.00	5124.00	2667	20231107	-69.07	791	20241024	4.30	2314	-64.35	20240105	791	4.30	20241024	2180	-62.16	20240416	156	428.85	20240306	N	003060	500	992 억	2256093	N	N	21	N	N
131	20241106	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	826	-14	5	-1.67	358869157	429002	72.80	859	859	823	1092	588	840	836.52	1.14	-12430	865	852	841	828	817	859	835	992	252	500	500	1	1	198407845	1639	-0.49	0.16	12	0.22	-1680.00	5124.00	2667	20231107	-69.03	791	20241024	4.42	2314	-64.30	20240105	791	4.42	20241024	2180	-62.11	20240416	156	429.49	20240306	N	003060	500	992 억	2256093	N	N	11	N	N
132	20241106	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	829	-11	5	-1.31	312682549	373020	63.30	859	859	825	1092	588	840	838.25	1.14	201	865	852	841	828	817	859	835	992	252	500	500	1	1	198407845	1645	-0.49	0.16	12	0.19	-1680.00	5124.00	2667	20231107	-68.92	791	20241024	4.80	2314	-64.17	20240105	791	4.80	20241024	2180	-61.97	20240416	156	431.41	20240306	N	003060	500	992 억	2256093	N	N	11	N	N
133	20241106	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	831	-9	5	-1.07	243397829	289405	49.11	859	859	825	1092	588	840	841.03	1.14	17786	865	852	841	828	817	859	835	992	252	500	500	1	1	198407845	1649	-0.49	0.16	12	0.15	-1680.00	5124.00	2667	20231107	-68.84	791	20241024	5.06	2314	-64.09	20240105	791	5.06	20241024	2180	-61.88	20240416	156	432.69	20240306	N	003060	500	992 억	2256093	N	N	11	N	N
134	20241106	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	840	0	3	0.00	177149805	209572	35.57	859	859	839	1092	588	840	845.29	1.14	9590	865	852	841	828	817	859	835	992	252	500	500	1	1	198407845	1667	-0.50	0.16	12	0.11	-1680.00	5124.00	2667	20231107	-68.50	791	20241024	6.19	2314	-63.70	20240105	791	6.19	20241024	2180	-61.47	20240416	156	438.46	20240306	N	003060	500	992 억	2256093	N	N	11	N	N
135	20241106	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	846	6	2	0.71	131990202	155855	26.45	859	859	841	1092	588	840	846.88	1.14	27824	865	852	841	828	817	859	835	992	252	500	500	1	1	198407845	1679	-0.50	0.17	12	0.08	-1680.00	5124.00	2667	20231107	-68.28	791	20241024	6.95	2314	-63.44	20240105	791	6.95	20241024	2180	-61.19	20240416	156	442.31	20240306	N	003060	500	992 억	2256093	N	N	11	N	N
136	20241106	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	844	4	2	0.48	117139100	138289	23.47	859	859	841	1092	588	840	847.06	1.14	21678	865	852	841	828	817	859	835	992	252	500	500	1	1	198407845	1675	-0.50	0.16	12	0.07	-1680.00	5124.00	2667	20231107	-68.35	791	20241024	6.70	2314	-63.53	20240105	791	6.70	20241024	2180	-61.28	20240416	156	441.03	20240306	N	003060	500	992 억	2256093	N	N	11	N	N
137	20241106	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	854	14	2	1.67	6302980	7353	1.25	859	859	843	1092	588	840	857.20	1.14	-1460	865	852	841	828	817	859	835	992	252	500	500	1	1	198407845	1694	-0.51	0.17	12	0.00	-1680.00	5124.00	2667	20231107	-67.98	791	20241024	7.96	2314	-63.09	20240105	791	7.96	20241024	2180	-60.83	20240416	156	447.44	20240306	N	003060	500	992 억	2256093	N	N	11	N	N
138	20241105	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	840	1	2	0.12	494973652	586840	112.55	830	854	830	1090	588	839	843.46	1.10	78829	861	849	828	816	795	856	823	992	251	500	500	1	1	198407845	1667	-0.50	0.16	12	0.30	-1680.00	5124.00	2667	20231107	-68.50	791	20241024	6.19	2314	-63.70	20240105	791	6.19	20241024	2180	-61.47	20240416	156	438.46	20240306	N	003060	500	992 억	2186633	N	N	11	N	N
139	20241105	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	845	6	2	0.72	472473858	560100	107.43	830	854	830	1090	588	839	843.55	1.10	80175	861	849	828	816	795	856	823	992	251	500	500	1	1	198407845	1677	-0.50	0.16	12	0.28	-1680.00	5124.00	2667	20231107	-68.32	791	20241024	6.83	2314	-63.48	20240105	791	6.83	20241024	2180	-61.24	20240416	156	441.67	20240306	N	003060	500	992 억	2186633	N	N	5	N	N
140	20241105	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	845	6	2	0.72	416257154	493416	94.64	830	854	830	1090	588	839	843.62	1.10	75680	861	849	828	816	795	856	823	992	251	500	500	1	1	198407845	1677	-0.50	0.16	12	0.25	-1680.00	5124.00	2667	20231107	-68.32	791	20241024	6.83	2314	-63.48	20240105	791	6.83	20241024	2180	-61.24	20240416	156	441.67	20240306	N	003060	500	992 억	2186633	N	N	5	N	N
141	20241105	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	847	8	2	0.95	354082331	419990	80.55	830	854	830	1090	588	839	843.07	1.10	54188	861	849	828	816	795	856	823	992	251	500	500	1	1	198407845	1681	-0.50	0.17	12	0.21	-1680.00	5124.00	2667	20231107	-68.24	791	20241024	7.08	2314	-63.40	20240105	791	7.08	20241024	2180	-61.15	20240416	156	442.95	20240306	N	003060	500	992 억	2186633	N	N	5	N	N
142	20241105	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	842	3	2	0.36	284699471	337768	64.78	830	854	830	1090	588	839	842.88	1.10	51483	861	849	828	816	795	856	823	992	251	500	500	1	1	198407845	1671	-0.50	0.16	12	0.17	-1680.00	5124.00	2667	20231107	-68.43	791	20241024	6.45	2314	-63.61	20240105	791	6.45	20241024	2180	-61.38	20240416	156	439.74	20240306	N	003060	500	992 억	2186633	N	N	5	N	N
143	20241105	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	843	4	2	0.48	263747173	312875	60.01	830	854	830	1090	588	839	842.98	1.10	61262	861	849	828	816	795	856	823	992	251	500	500	1	1	198407845	1673	-0.50	0.16	12	0.16	-1680.00	5124.00	2667	20231107	-68.39	791	20241024	6.57	2314	-63.57	20240105	791	6.57	20241024	2180	-61.33	20240416	156	440.38	20240306	N	003060	500	992 억	2186633	N	N	5	N	N
144	20241105	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	841	2	2	0.24	135303557	161305	30.94	830	846	830	1090	588	839	838.81	1.10	19297	861	849	828	816	795	856	823	992	251	500	500	1	1	198407845	1669	-0.50	0.16	12	0.08	-1680.00	5124.00	2667	20231107	-68.47	791	20241024	6.32	2314	-63.66	20240105	791	6.32	20241024	2180	-61.42	20240416	156	439.10	20240306	N	003060	500	992 억	2186633	N	N	5	N	N
145	20241105	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	837	-2	5	-0.24	8364374	10064	1.93	830	837	830	1090	588	839	831.12	1.10	6392	861	849	828	816	795	856	823	992	251	500	500	1	1	198407845	1661	-0.50	0.16	12	0.01	-1680.00	5124.00	2667	20231107	-68.62	791	20241024	5.82	2314	-63.83	20240105	791	5.82	20241024	2180	-61.61	20240416	156	436.54	20240306	N	003060	500	992 억	2186633	N	N	5	N	N
146	20241104	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	839	34	2	4.22	430960576	519843	151.13	817	840	807	1046	564	805	829.02	1.01	197000	827	815	808	796	789	822	803	992	241	500	480	1	1	198407845	1665	-0.50	0.16	12	0.26	-1680.00	5124.00	2667	20231107	-68.54	791	20241024	6.07	2314	-63.74	20240105	791	6.07	20241024	2180	-61.51	20240416	156	437.82	20240306	N	003060	500	992 억	1997289	N	N	5	N	N
147	20241104	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	837	32	2	3.98	406169031	490234	142.52	817	840	807	1046	564	805	828.52	1.01	185847	827	815	808	796	789	822	803	992	241	500	480	1	1	198407845	1661	-0.50	0.16	12	0.25	-1680.00	5124.00	2667	20231107	-68.62	791	20241024	5.82	2314	-63.83	20240105	791	5.82	20241024	2180	-61.61	20240416	156	436.54	20240306	N	003060	500	992 억	1997289	N	N	4	N	N
148	20241104	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	833	28	2	3.48	328294226	397320	115.51	817	837	807	1046	564	805	826.27	1.01	138616	827	815	808	796	789	822	803	992	241	500	480	1	1	198407845	1653	-0.50	0.16	12	0.20	-1680.00	5124.00	2667	20231107	-68.77	791	20241024	5.31	2314	-64.00	20240105	791	5.31	20241024	2180	-61.79	20240416	156	433.97	20240306	N	003060	500	992 억	1997289	N	N	4	N	N
149	20241104	130126	57	100.00	KOSPI	의약품	N	N	N	N	N	829	24	2	2.98	267481689	324262	94.27	817	835	807	1046	564	805	824.89	1.01	88395	827	815	808	796	789	822	803	992	241	500	480	1	1	198407845	1645	-0.49	0.16	12	0.16	-1680.00	5124.00	2667	20231107	-68.92	791	20241024	4.80	2314	-64.17	20240105	791	4.80	20241024	2180	-61.97	20240416	156	431.41	20240306	N	003060	500	992 억	1997289	N	N	4	N	N
150	20241104	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	829	24	2	2.98	210847174	256123	74.46	817	832	807	1046	564	805	823.23	1.01	75223	827	815	808	796	789	822	803	992	241	500	480	1	1	198407845	1645	-0.49	0.16	12	0.13	-1680.00	5124.00	2667	20231107	-68.92	791	20241024	4.80	2314	-64.17	20240105	791	4.80	20241024	2180	-61.97	20240416	156	431.41	20240306	N	003060	500	992 억	1997289	N	N	4	N	N
151	20241104	110133	57	100.00	KOSPI	의약품	N	N	N	N	N	821	16	2	1.99	152481953	185695	53.98	817	832	807	1046	564	805	821.14	1.01	50815	827	815	808	796	789	822	803	992	241	500	480	1	1	198407845	1629	-0.49	0.16	12	0.09	-1680.00	5124.00	2667	20231107	-69.22	791	20241024	3.79	2314	-64.52	20240105	791	3.79	20241024	2180	-62.34	20240416	156	426.28	20240306	N	003060	500	992 억	1997289	N	N	4	N	N
152	20241104	100134	57	100.00	KOSPI	의약품	N	N	N	N	N	822	17	2	2.11	66986896	82117	23.87	817	824	807	1046	564	805	815.75	1.01	24261	827	815	808	796	789	822	803	992	241	500	480	1	1	198407845	1631	-0.49	0.16	12	0.04	-1680.00	5124.00	2667	20231107	-69.18	791	20241024	3.92	2314	-64.48	20240105	791	3.92	20241024	2180	-62.29	20240416	156	426.92	20240306	N	003060	500	992 억	1997289	N	N	4	N	N
153	20241104	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	817	12	2	1.49	1696909	2077	0.60	817	817	817	1046	564	805	817.00	1.01	-143	827	815	808	796	789	822	803	992	241	500	480	1	1	198407845	1621	-0.49	0.16	12	0.00	-1680.00	5124.00	2667	20231107	-69.37	791	20241024	3.29	2314	-64.69	20240105	791	3.29	20241024	2180	-62.52	20240416	156	423.72	20240306	N	003060	500	992 억	1997289	N	N	4	N	N
154	20241101	160131	57	100.00	KOSPI	의약품	N	N	N	N	N	805	-5	5	-0.62	266075144	329510	85.94	803	820	801	1053	567	810	807.49	1.01	-4349	832	821	814	803	796	817	799	992	243	500	480	1	1	198407845	1597	-0.48	0.16	12	0.17	-1680.00	5124.00	2667	20231107	-69.82	791	20241024	1.77	2314	-65.21	20240105	791	1.77	20241024	2180	-63.07	20240416	156	416.03	20240306	N	003060	500	992 억	2001077	N	N	4	N	N
155	20241101	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	812	2	2	0.25	227140277	281191	73.34	803	820	801	1053	567	810	807.78	1.01	-1801	832	821	814	803	796	817	799	992	243	500	480	1	1	198407845	1611	-0.48	0.16	12	0.14	-1680.00	5124.00	2667	20231107	-69.55	791	20241024	2.65	2314	-64.91	20240105	791	2.65	20241024	2180	-62.75	20240416	156	420.51	20240306	N	003060	500	992 억	2001077	N	N	4	N	N
156	20241101	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	812	2	2	0.25	175893675	218136	56.89	803	815	801	1053	567	810	806.34	1.01	1222	832	821	814	803	796	817	799	992	243	500	480	1	1	198407845	1611	-0.48	0.16	12	0.11	-1680.00	5124.00	2667	20231107	-69.55	791	20241024	2.65	2314	-64.91	20240105	791	2.65	20241024	2180	-62.75	20240416	156	420.51	20240306	N	003060	500	992 억	2001077	N	N	4	N	N
157	20241101	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	811	1	2	0.12	140559667	174532	45.52	803	815	801	1053	567	810	805.34	1.01	5949	832	821	814	803	796	817	799	992	243	500	480	1	1	198407845	1609	-0.48	0.16	12	0.09	-1680.00	5124.00	2667	20231107	-69.59	791	20241024	2.53	2314	-64.95	20240105	791	2.53	20241024	2180	-62.80	20240416	156	419.87	20240306	N	003060	500	992 억	2001077	N	N	4	N	N
158	20241101	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	810	0	3	0.00	111896320	139090	36.28	803	815	801	1053	567	810	804.48	1.01	-6762	832	821	814	803	796	817	799	992	243	500	480	1	1	198407845	1607	-0.48	0.16	12	0.07	-1680.00	5124.00	2667	20231107	-69.63	791	20241024	2.40	2314	-65.00	20240105	791	2.40	20241024	2180	-62.84	20240416	156	419.23	20240306	N	003060	500	992 억	2001077	N	N	4	N	N
159	20241101	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	810	0	3	0.00	107210531	133289	34.76	803	815	801	1053	567	810	804.33	1.01	-6815	832	821	814	803	796	817	799	992	243	500	480	1	1	198407845	1607	-0.48	0.16	12	0.07	-1680.00	5124.00	2667	20231107	-69.63	791	20241024	2.40	2314	-65.00	20240105	791	2.40	20241024	2180	-62.84	20240416	156	419.23	20240306	N	003060	500	992 억	2001077	N	N	4	N	N
160	20241101	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	810	0	3	0.00	60476398	75155	19.60	803	815	801	1053	567	810	804.67	1.01	-9162	832	821	814	803	796	817	799	992	243	500	480	1	1	198407845	1607	-0.48	0.16	12	0.04	-1680.00	5124.00	2667	20231107	-69.63	791	20241024	2.40	2314	-65.00	20240105	791	2.40	20241024	2180	-62.84	20240416	156	419.23	20240306	N	003060	500	992 억	2001077	N	N	4	N	N
161	20241101	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	803	-7	5	-0.86	5245480	6530	1.70	803	803	803	1053	567	810	803.00	1.01	1412	832	821	814	803	796	817	799	992	243	500	480	1	1	198407845	1593	-0.48	0.16	12	0.00	-1680.00	5124.00	2667	20231107	-69.89	791	20241024	1.52	2314	-65.30	20240105	791	1.52	20241024	2180	-63.17	20240416	156	414.74	20240306	N	003060	500	992 억	2001077	N	N	4	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History