KissMeData/004720/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

66 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	160206	57	100.00	KOSPI		의약품	N	N	N	N	N	4625	-95	5	-2.01	100309230	21616	169.86	4715	4715	4615	6130	3305	4720	4640.51	1.67	-3045	4836	4777	4696	4637	4556	4807	4667	91	1410	500	3390	5	1	18178525	841	13.52	0.36	12	0.12	342.00	12710.00	6850	20231226	-32.48	4500	20241115	2.78	6430	-28.07	20240115	4500	2.78	20241115	6850	-32.48	20231226	4500	2.78	20241115	2.16	N	004720	500	90 억	303017	N	N	1	N	N
3	20241129	150207	57	100.00	KOSPI		의약품	N	N	N	N	N	4620	-100	5	-2.12	89507915	19278	151.49	4715	4715	4620	6130	3305	4720	4643.01	1.67	-2947	4836	4777	4696	4637	4556	4807	4667	91	1410	500	3390	5	1	18178525	840	13.51	0.36	12	0.11	342.00	12710.00	6850	20231226	-32.55	4500	20241115	2.67	6430	-28.15	20240115	4500	2.67	20241115	6850	-32.55	20231226	4500	2.67	20241115	2.16	N	004720	500	90 억	303017	N	N	1	N	N
4	20241129	140205	57	100.00	KOSPI		의약품	N	N	N	N	N	4630	-90	5	-1.91	62555695	13463	105.79	4715	4715	4620	6130	3305	4720	4646.49	1.67	-2342	4836	4777	4696	4637	4556	4807	4667	91	1410	500	3390	5	1	18178525	842	13.54	0.36	12	0.07	342.00	12710.00	6850	20231226	-32.41	4500	20241115	2.89	6430	-27.99	20240115	4500	2.89	20241115	6850	-32.41	20231226	4500	2.89	20241115	2.16	N	004720	500	90 억	303017	N	N	1	N	N
5	20241129	130206	57	100.00	KOSPI		의약품	N	N	N	N	N	4675	-45	5	-0.95	57767430	12429	97.67	4715	4715	4620	6130	3305	4720	4647.79	1.67	-2406	4836	4777	4696	4637	4556	4807	4667	91	1410	500	3390	5	1	18178525	850	13.67	0.37	12	0.07	342.00	12710.00	6850	20231226	-31.75	4500	20241115	3.89	6430	-27.29	20240115	4500	3.89	20241115	6850	-31.75	20231226	4500	3.89	20241115	2.16	N	004720	500	90 억	303017	N	N	1	N	N
6	20241129	120207	57	100.00	KOSPI		의약품	N	N	N	N	N	4680	-40	5	-0.85	29548960	6350	49.90	4715	4715	4625	6130	3305	4720	4653.38	1.67	-2230	4836	4777	4696	4637	4556	4807	4667	91	1410	500	3390	5	1	18178525	851	13.68	0.37	12	0.03	342.00	12710.00	6850	20231226	-31.68	4500	20241115	4.00	6430	-27.22	20240115	4500	4.00	20241115	6850	-31.68	20231226	4500	4.00	20241115	2.16	N	004720	500	90 억	303017	N	N	1	N	N
7	20241129	110207	57	100.00	KOSPI		의약품	N	N	N	N	N	4685	-35	5	-0.74	25458720	5476	43.03	4715	4715	4625	6130	3305	4720	4649.15	1.67	-1949	4836	4777	4696	4637	4556	4807	4667	91	1410	500	3390	5	1	18178525	852	13.70	0.37	12	0.03	342.00	12710.00	6850	20231226	-31.61	4500	20241115	4.11	6430	-27.14	20240115	4500	4.11	20241115	6850	-31.61	20231226	4500	4.11	20241115	2.16	N	004720	500	90 억	303017	N	N	1	N	N
8	20241129	100207	57	100.00	KOSPI		의약품	N	N	N	N	N	4650	-70	5	-1.48	25010920	5380	42.28	4715	4715	4625	6130	3305	4720	4648.87	1.67	-1903	4836	4777	4696	4637	4556	4807	4667	91	1410	500	3390	5	1	18178525	845	13.60	0.37	12	0.03	342.00	12710.00	6850	20231226	-32.12	4500	20241115	3.33	6430	-27.68	20240115	4500	3.33	20241115	6850	-32.12	20231226	4500	3.33	20241115	2.16	N	004720	500	90 억	303017	N	N	1	N	N
9	20241129	090207	57	100.00	KOSPI		의약품	N	N	N	N	N	4715	-5	5	-0.11	18860	4	0.03	4715	4715	4715	6130	3305	4720	4715.00	1.67	0	4836	4777	4696	4637	4556	4807	4667	91	1410	500	3390	5	1	18178525	857	13.79	0.37	12	0.00	342.00	12710.00	6850	20231226	-31.17	4500	20241115	4.78	6430	-26.67	20240115	4500	4.78	20241115	6850	-31.17	20231226	4500	4.78	20241115	2.16	N	004720	500	90 억	303017	N	N	1	N	N
10	20241128	160205	57	100.00	KOSPI		의약품	N	N	N	N	N	4720	20	2	0.43	56514895	12035	76.34	4615	4755	4615	6110	3290	4700	4695.88	1.66	1146	4746	4722	4696	4672	4646	4735	4685	91	1410	500	3380	5	1	18178525	858	13.80	0.37	12	0.07	342.00	12710.00	6850	20231226	-31.09	4500	20241115	4.89	6430	-26.59	20240115	4500	4.89	20241115	6850	-31.09	20231226	4500	4.89	20241115	2.19	N	004720	500	90 억	302577	N	N	1	N	N
11	20241128	150209	57	100.00	KOSPI		의약품	N	N	N	N	N	4695	-5	5	-0.11	45378035	9675	61.37	4615	4755	4615	6110	3290	4700	4690.24	1.66	1306	4746	4722	4696	4672	4646	4735	4685	91	1410	500	3380	5	1	18178525	853	13.73	0.37	12	0.05	342.00	12710.00	6850	20231226	-31.46	4500	20241115	4.33	6430	-26.98	20240115	4500	4.33	20241115	6850	-31.46	20231226	4500	4.33	20241115	2.19	N	004720	500	90 억	302577	N	N	0	N	N
12	20241128	140207	57	100.00	KOSPI		의약품	N	N	N	N	N	4720	20	2	0.43	37401900	7970	50.56	4615	4755	4615	6110	3290	4700	4692.84	1.66	1311	4746	4722	4696	4672	4646	4735	4685	91	1410	500	3380	5	1	18178525	858	13.80	0.37	12	0.04	342.00	12710.00	6850	20231226	-31.09	4500	20241115	4.89	6430	-26.59	20240115	4500	4.89	20241115	6850	-31.09	20231226	4500	4.89	20241115	2.19	N	004720	500	90 억	302577	N	N	0	N	N
13	20241128	130206	57	100.00	KOSPI		의약품	N	N	N	N	N	4720	20	2	0.43	36335815	7744	49.12	4615	4755	4615	6110	3290	4700	4692.12	1.66	1361	4746	4722	4696	4672	4646	4735	4685	91	1410	500	3380	5	1	18178525	858	13.80	0.37	12	0.04	342.00	12710.00	6850	20231226	-31.09	4500	20241115	4.89	6430	-26.59	20240115	4500	4.89	20241115	6850	-31.09	20231226	4500	4.89	20241115	2.19	N	004720	500	90 억	302577	N	N	0	N	N
14	20241128	120208	57	100.00	KOSPI		의약품	N	N	N	N	N	4735	35	2	0.74	35741580	7618	48.32	4615	4755	4615	6110	3290	4700	4691.73	1.66	1417	4746	4722	4696	4672	4646	4735	4685	91	1410	500	3380	5	1	18178525	861	13.85	0.37	12	0.04	342.00	12710.00	6850	20231226	-30.88	4500	20241115	5.22	6430	-26.36	20240115	4500	5.22	20241115	6850	-30.88	20231226	4500	5.22	20241115	2.19	N	004720	500	90 억	302577	N	N	0	N	N
15	20241128	110206	57	100.00	KOSPI		의약품	N	N	N	N	N	4740	40	2	0.85	29034055	6189	39.26	4615	4755	4615	6110	3290	4700	4691.24	1.66	1348	4746	4722	4696	4672	4646	4735	4685	91	1410	500	3380	5	1	18178525	862	13.86	0.37	12	0.03	342.00	12710.00	6850	20231226	-30.80	4500	20241115	5.33	6430	-26.28	20240115	4500	5.33	20241115	6850	-30.80	20231226	4500	5.33	20241115	2.19	N	004720	500	90 억	302577	N	N	0	N	N
16	20241128	100207	57	100.00	KOSPI		의약품	N	N	N	N	N	4705	5	2	0.11	14759440	3174	20.13	4615	4725	4615	6110	3290	4700	4650.11	1.66	639	4746	4722	4696	4672	4646	4735	4685	91	1410	500	3380	5	1	18178525	855	13.76	0.37	12	0.02	342.00	12710.00	6850	20231226	-31.31	4500	20241115	4.56	6430	-26.83	20240115	4500	4.56	20241115	6850	-31.31	20231226	4500	4.56	20241115	2.19	N	004720	500	90 억	302577	N	N	0	N	N
17	20241128	090206	57	100.00	KOSPI		의약품	N	N	N	N	N	4650	-50	5	-1.06	8494280	1838	11.66	4615	4650	4615	6110	3290	4700	4621.48	1.66	153	4746	4722	4696	4672	4646	4735	4685	91	1410	500	3380	5	1	18178525	845	13.60	0.37	12	0.01	342.00	12710.00	6850	20231226	-32.12	4500	20241115	3.33	6430	-27.68	20240115	4500	3.33	20241115	6850	-32.12	20231226	4500	3.33	20241115	2.19	N	004720	500	90 억	302577	N	N	0	N	N
18	20241127	160205	57	100.00	KOSPI		의약품	N	N	N	N	N	4700	25	2	0.53	73877210	15757	115.73	4685	4720	4670	6070	3275	4675	4688.53	1.67	-788	4768	4721	4698	4651	4628	4710	4640	91	1395	500	3360	5	1	18178525	854	13.74	0.37	12	0.09	342.00	12710.00	6850	20231226	-31.39	4500	20241115	4.44	6430	-26.91	20240115	4500	4.44	20241115	6850	-31.39	20231226	4500	4.44	20241115	2.15	N	004720	500	90 억	303322	N	N	0	N	N
19	20241127	150206	57	100.00	KOSPI		의약품	N	N	N	N	N	4700	25	2	0.53	71147280	15173	111.44	4685	4720	4670	6070	3275	4675	4689.07	1.67	-758	4768	4721	4698	4651	4628	4710	4640	91	1395	500	3360	5	1	18178525	854	13.74	0.37	12	0.08	342.00	12710.00	6850	20231226	-31.39	4500	20241115	4.44	6430	-26.91	20240115	4500	4.44	20241115	6850	-31.39	20231226	4500	4.44	20241115	2.15	N	004720	500	90 억	303322	N	N	0	N	N
20	20241127	140207	57	100.00	KOSPI		의약품	N	N	N	N	N	4695	20	2	0.43	63235770	13484	99.04	4685	4720	4670	6070	3275	4675	4689.69	1.67	-657	4768	4721	4698	4651	4628	4710	4640	91	1395	500	3360	5	1	18178525	853	13.73	0.37	12	0.07	342.00	12710.00	6850	20231226	-31.46	4500	20241115	4.33	6430	-26.98	20240115	4500	4.33	20241115	6850	-31.46	20231226	4500	4.33	20241115	2.15	N	004720	500	90 억	303322	N	N	0	N	N
21	20241127	130204	57	100.00	KOSPI		의약품	N	N	N	N	N	4700	25	2	0.53	59817955	12753	93.67	4685	4720	4670	6070	3275	4675	4690.50	1.67	-657	4768	4721	4698	4651	4628	4710	4640	91	1395	500	3360	5	1	18178525	854	13.74	0.37	12	0.07	342.00	12710.00	6850	20231226	-31.39	4500	20241115	4.44	6430	-26.91	20240115	4500	4.44	20241115	6850	-31.39	20231226	4500	4.44	20241115	2.15	N	004720	500	90 억	303322	N	N	0	N	N
22	20241127	120206	57	100.00	KOSPI		의약품	N	N	N	N	N	4695	20	2	0.43	43446405	9267	68.06	4685	4720	4670	6070	3275	4675	4688.29	1.67	-818	4768	4721	4698	4651	4628	4710	4640	91	1395	500	3360	5	1	18178525	853	13.73	0.37	12	0.05	342.00	12710.00	6850	20231226	-31.46	4500	20241115	4.33	6430	-26.98	20240115	4500	4.33	20241115	6850	-31.46	20231226	4500	4.33	20241115	2.15	N	004720	500	90 억	303322	N	N	0	N	N
23	20241127	110207	57	100.00	KOSPI		의약품	N	N	N	N	N	4695	20	2	0.43	39534360	8431	61.92	4685	4720	4670	6070	3275	4675	4689.17	1.67	-818	4768	4721	4698	4651	4628	4710	4640	91	1395	500	3360	5	1	18178525	853	13.73	0.37	12	0.05	342.00	12710.00	6850	20231226	-31.46	4500	20241115	4.33	6430	-26.98	20240115	4500	4.33	20241115	6850	-31.46	20231226	4500	4.33	20241115	2.15	N	004720	500	90 억	303322	N	N	0	N	N
24	20241127	100204	57	100.00	KOSPI		의약품	N	N	N	N	N	4695	20	2	0.43	18597100	3976	29.20	4685	4700	4670	6070	3275	4675	4677.34	1.67	-446	4768	4721	4698	4651	4628	4710	4640	91	1395	500	3360	5	1	18178525	853	13.73	0.37	12	0.02	342.00	12710.00	6850	20231226	-31.46	4500	20241115	4.33	6430	-26.98	20240115	4500	4.33	20241115	6850	-31.46	20231226	4500	4.33	20241115	2.15	N	004720	500	90 억	303322	N	N	0	N	N
25	20241127	090206	57	100.00	KOSPI		의약품	N	N	N	N	N	4700	25	2	0.53	32810	7	0.05	4685	4700	4685	6070	3275	4675	4687.14	1.67	0	4768	4721	4698	4651	4628	4710	4640	91	1395	500	3360	5	1	18178525	854	13.74	0.37	12	0.00	342.00	12710.00	6850	20231226	-31.39	4500	20241115	4.44	6430	-26.91	20240115	4500	4.44	20241115	6850	-31.39	20231226	4500	4.44	20241115	2.15	N	004720	500	90 억	303322	N	N	0	N	N
26	20241126	160206	57	100.00	KOSPI		의약품	N	N	N	N	N	4675	-55	5	-1.16	63914160	13615	39.08	4710	4745	4675	6140	3315	4730	4694.39	1.71	-7552	4816	4772	4716	4672	4616	4795	4695	91	1410	500	3400	5	1	18178525	850	13.67	0.37	12	0.07	342.00	12710.00	6850	20231226	-31.75	4500	20241115	3.89	6430	-27.29	20240115	4500	3.89	20241115	6850	-31.75	20231226	4500	3.89	20241115	2.16	N	004720	500	90 억	310689	N	N	0	N	N
27	20241126	150205	57	100.00	KOSPI		의약품	N	N	N	N	N	4675	-55	5	-1.16	57741950	12295	35.29	4710	4745	4675	6140	3315	4730	4696.38	1.71	-7552	4816	4772	4716	4672	4616	4795	4695	91	1410	500	3400	5	1	18178525	850	13.67	0.37	12	0.07	342.00	12710.00	6850	20231226	-31.75	4500	20241115	3.89	6430	-27.29	20240115	4500	3.89	20241115	6850	-31.75	20231226	4500	3.89	20241115	2.16	N	004720	500	90 억	310689	N	N	0	N	N
28	20241126	140205	57	100.00	KOSPI		의약품	N	N	N	N	N	4685	-45	5	-0.95	50523160	10752	30.86	4710	4745	4685	6140	3315	4730	4698.95	1.71	-7552	4816	4772	4716	4672	4616	4795	4695	91	1410	500	3400	5	1	18178525	852	13.70	0.37	12	0.06	342.00	12710.00	6850	20231226	-31.61	4500	20241115	4.11	6430	-27.14	20240115	4500	4.11	20241115	6850	-31.61	20231226	4500	4.11	20241115	2.16	N	004720	500	90 억	310689	N	N	0	N	N
29	20241126	130205	57	100.00	KOSPI		의약품	N	N	N	N	N	4705	-25	5	-0.53	40748400	8666	24.87	4710	4745	4685	6140	3315	4730	4702.10	1.71	-5998	4816	4772	4716	4672	4616	4795	4695	91	1410	500	3400	5	1	18178525	855	13.76	0.37	12	0.05	342.00	12710.00	6850	20231226	-31.31	4500	20241115	4.56	6430	-26.83	20240115	4500	4.56	20241115	6850	-31.31	20231226	4500	4.56	20241115	2.16	N	004720	500	90 억	310689	N	N	0	N	N
30	20241126	120205	57	100.00	KOSPI		의약품	N	N	N	N	N	4705	-25	5	-0.53	38753635	8242	23.66	4710	4745	4685	6140	3315	4730	4701.97	1.71	-5883	4816	4772	4716	4672	4616	4795	4695	91	1410	500	3400	5	1	18178525	855	13.76	0.37	12	0.05	342.00	12710.00	6850	20231226	-31.31	4500	20241115	4.56	6430	-26.83	20240115	4500	4.56	20241115	6850	-31.31	20231226	4500	4.56	20241115	2.16	N	004720	500	90 억	310689	N	N	0	N	N
31	20241126	110207	57	100.00	KOSPI		의약품	N	N	N	N	N	4695	-35	5	-0.74	19208805	4075	11.70	4710	4745	4690	6140	3315	4730	4713.82	1.71	-1739	4816	4772	4716	4672	4616	4795	4695	91	1410	500	3400	5	1	18178525	853	13.73	0.37	12	0.02	342.00	12710.00	6850	20231226	-31.46	4500	20241115	4.33	6430	-26.98	20240115	4500	4.33	20241115	6850	-31.46	20231226	4500	4.33	20241115	2.16	N	004720	500	90 억	310689	N	N	0	N	N
32	20241126	100208	57	100.00	KOSPI		의약품	N	N	N	N	N	4735	5	2	0.11	5235985	1109	3.18	4710	4745	4710	6140	3315	4730	4721.36	1.71	-710	4816	4772	4716	4672	4616	4795	4695	91	1410	500	3400	5	1	18178525	861	13.85	0.37	12	0.01	342.00	12710.00	6850	20231226	-30.88	4500	20241115	5.22	6430	-26.36	20240115	4500	5.22	20241115	6850	-30.88	20231226	4500	5.22	20241115	2.16	N	004720	500	90 억	310689	N	N	0	N	N
33	20241126	090205	57	100.00	KOSPI		의약품	N	N	N	N	N	4740	10	2	0.21	33030	7	0.02	4710	4740	4710	6140	3315	4730	4718.57	1.71	-2	4816	4772	4716	4672	4616	4795	4695	91	1410	500	3400	5	1	18178525	862	13.86	0.37	12	0.00	342.00	12710.00	6850	20231226	-30.80	4500	20241115	5.33	6430	-26.28	20240115	4500	5.33	20241115	6850	-30.80	20231226	4500	5.33	20241115	2.16	N	004720	500	90 억	310689	N	N	0	N	N
34	20241125	160203	57	100.00	KOSPI		의약품	N	N	N	N	N	4730	35	2	0.75	164006670	34788	106.22	4660	4760	4660	6100	3290	4695	4714.46	1.65	8546	4841	4767	4691	4617	4541	4730	4580	91	1405	500	3380	5	1	18178525	860	13.83	0.37	12	0.19	342.00	12710.00	6850	20231226	-30.95	4500	20241115	5.11	6430	-26.44	20240115	4500	5.11	20241115	6850	-30.95	20231226	4500	5.11	20241115	2.17	N	004720	500	90 억	300579	N	N	0	N	N
35	20241125	150204	57	100.00	KOSPI		의약품	N	N	N	N	N	4720	25	2	0.53	150985555	32016	97.76	4660	4760	4660	6100	3290	4695	4715.94	1.65	8753	4841	4767	4691	4617	4541	4730	4580	91	1405	500	3380	5	1	18178525	858	13.80	0.37	12	0.18	342.00	12710.00	6850	20231226	-31.09	4500	20241115	4.89	6430	-26.59	20240115	4500	4.89	20241115	6850	-31.09	20231226	4500	4.89	20241115	2.17	N	004720	500	90 억	300579	N	N	0	N	N
36	20241125	140205	57	100.00	KOSPI		의약품	N	N	N	N	N	4720	25	2	0.53	146363830	31032	94.75	4660	4760	4660	6100	3290	4695	4716.55	1.65	8616	4841	4767	4691	4617	4541	4730	4580	91	1405	500	3380	5	1	18178525	858	13.80	0.37	12	0.17	342.00	12710.00	6850	20231226	-31.09	4500	20241115	4.89	6430	-26.59	20240115	4500	4.89	20241115	6850	-31.09	20231226	4500	4.89	20241115	2.17	N	004720	500	90 억	300579	N	N	0	N	N
37	20241125	130204	57	100.00	KOSPI		의약품	N	N	N	N	N	4730	35	2	0.75	112533370	23842	72.80	4660	4760	4660	6100	3290	4695	4719.96	1.65	7040	4841	4767	4691	4617	4541	4730	4580	91	1405	500	3380	5	1	18178525	860	13.83	0.37	12	0.13	342.00	12710.00	6850	20231226	-30.95	4500	20241115	5.11	6430	-26.44	20240115	4500	5.11	20241115	6850	-30.95	20231226	4500	5.11	20241115	2.17	N	004720	500	90 억	300579	N	N	0	N	N
38	20241125	120205	57	100.00	KOSPI		의약품	N	N	N	N	N	4725	30	2	0.64	107097110	22688	69.28	4660	4760	4660	6100	3290	4695	4720.43	1.65	6457	4841	4767	4691	4617	4541	4730	4580	91	1405	500	3380	5	1	18178525	859	13.82	0.37	12	0.12	342.00	12710.00	6850	20231226	-31.02	4500	20241115	5.00	6430	-26.52	20240115	4500	5.00	20241115	6850	-31.02	20231226	4500	5.00	20241115	2.17	N	004720	500	90 억	300579	N	N	0	N	N
39	20241125	110205	57	100.00	KOSPI		의약품	N	N	N	N	N	4750	55	2	1.17	78319250	16596	50.67	4660	4750	4660	6100	3290	4695	4719.16	1.65	1938	4841	4767	4691	4617	4541	4730	4580	91	1405	500	3380	5	1	18178525	863	13.89	0.37	12	0.09	342.00	12710.00	6850	20231226	-30.66	4500	20241115	5.56	6430	-26.13	20240115	4500	5.56	20241115	6850	-30.66	20231226	4500	5.56	20241115	2.17	N	004720	500	90 억	300579	N	N	0	N	N
40	20241125	100202	57	100.00	KOSPI		의약품	N	N	N	N	N	4750	55	2	1.17	64677965	13713	41.87	4660	4750	4660	6100	3290	4695	4716.54	1.65	1996	4841	4767	4691	4617	4541	4730	4580	91	1405	500	3380	5	1	18178525	863	13.89	0.37	12	0.08	342.00	12710.00	6850	20231226	-30.66	4500	20241115	5.56	6430	-26.13	20240115	4500	5.56	20241115	6850	-30.66	20231226	4500	5.56	20241115	2.17	N	004720	500	90 억	300579	N	N	0	N	N
41	20241125	090202	57	100.00	KOSPI		의약품	N	N	N	N	N	4695	0	3	0.00	1878015	403	1.23	4660	4695	4660	6100	3290	4695	4660.09	1.65	72	4841	4767	4691	4617	4541	4730	4580	91	1405	500	3380	5	1	18178525	853	13.73	0.37	12	0.00	342.00	12710.00	6850	20231226	-31.46	4500	20241115	4.33	6430	-26.98	20240115	4500	4.33	20241115	6850	-31.46	20231226	4500	4.33	20241115	2.17	N	004720	500	90 억	300579	N	N	0	N	N
42	20241122	160159	57	100.00	KOSPI		의약품	N	N	N	N	N	4695	-35	5	-0.74	153135580	32749	201.27	4705	4765	4615	6140	3315	4730	4676.04	1.66	-402	4870	4800	4755	4685	4640	4777	4662	91	1410	500	3400	5	1	18178525	853	13.73	0.37	12	0.18	342.00	12710.00	6850	20231226	-31.46	4500	20241115	4.33	6430	-26.98	20240115	4500	4.33	20241115	6850	-31.46	20231226	4500	4.33	20241115	2.16	N	004720	500	90 억	302655	N	N	0	N	N
43	20241122	150157	57	100.00	KOSPI		의약품	N	N	N	N	N	4690	-40	5	-0.85	149299115	31927	196.22	4705	4765	4615	6140	3315	4730	4676.27	1.66	-285	4870	4800	4755	4685	4640	4777	4662	91	1410	500	3400	5	1	18178525	853	13.71	0.37	12	0.18	342.00	12710.00	6850	20231226	-31.53	4500	20241115	4.22	6430	-27.06	20240115	4500	4.22	20241115	6850	-31.53	20231226	4500	4.22	20241115	2.16	N	004720	500	90 억	302655	N	N	0	N	N
44	20241122	140159	57	100.00	KOSPI		의약품	N	N	N	N	N	4640	-90	5	-1.90	99425200	21273	130.74	4705	4765	4615	6140	3315	4730	4673.77	1.66	-28	4870	4800	4755	4685	4640	4777	4662	91	1410	500	3400	5	1	18178525	843	13.57	0.37	12	0.12	342.00	12710.00	6850	20231226	-32.26	4500	20241115	3.11	6430	-27.84	20240115	4500	3.11	20241115	6850	-32.26	20231226	4500	3.11	20241115	2.16	N	004720	500	90 억	302655	N	N	0	N	N
45	20241122	130158	57	100.00	KOSPI		의약품	N	N	N	N	N	4670	-60	5	-1.27	61163030	13036	80.12	4705	4765	4665	6140	3315	4730	4691.86	1.66	278	4870	4800	4755	4685	4640	4777	4662	91	1410	500	3400	5	1	18178525	849	13.65	0.37	12	0.07	342.00	12710.00	6850	20231226	-31.82	4500	20241115	3.78	6430	-27.37	20240115	4500	3.78	20241115	6850	-31.82	20231226	4500	3.78	20241115	2.16	N	004720	500	90 억	302655	N	N	0	N	N
46	20241122	120158	57	100.00	KOSPI		의약품	N	N	N	N	N	4685	-45	5	-0.95	58208420	12403	76.23	4705	4765	4665	6140	3315	4730	4693.09	1.66	321	4870	4800	4755	4685	4640	4777	4662	91	1410	500	3400	5	1	18178525	852	13.70	0.37	12	0.07	342.00	12710.00	6850	20231226	-31.61	4500	20241115	4.11	6430	-27.14	20240115	4500	4.11	20241115	6850	-31.61	20231226	4500	4.11	20241115	2.16	N	004720	500	90 억	302655	N	N	0	N	N
47	20241122	110158	57	100.00	KOSPI		의약품	N	N	N	N	N	4700	-30	5	-0.63	26444850	5613	34.50	4705	4765	4690	6140	3315	4730	4711.36	1.66	0	4870	4800	4755	4685	4640	4777	4662	91	1410	500	3400	5	1	18178525	854	13.74	0.37	12	0.03	342.00	12710.00	6850	20231226	-31.39	4500	20241115	4.44	6430	-26.91	20240115	4500	4.44	20241115	6850	-31.39	20231226	4500	4.44	20241115	2.16	N	004720	500	90 억	302655	N	N	0	N	N
48	20241122	100200	57	100.00	KOSPI		의약품	N	N	N	N	N	4730	0	3	0.00	5442585	1150	7.07	4705	4765	4705	6140	3315	4730	4732.68	1.66	-33	4870	4800	4755	4685	4640	4777	4662	91	1410	500	3400	5	1	18178525	860	13.83	0.37	12	0.01	342.00	12710.00	6850	20231226	-30.95	4500	20241115	5.11	6430	-26.44	20240115	4500	5.11	20241115	6850	-30.95	20231226	4500	5.11	20241115	2.16	N	004720	500	90 억	302655	N	N	0	N	N
49	20241122	090159	57	100.00	KOSPI		의약품	N	N	N	N	N	4705	-25	5	-0.53	653995	139	0.85	4705	4705	4705	6140	3315	4730	4705.00	1.66	-20	4870	4800	4755	4685	4640	4777	4662	91	1410	500	3400	5	1	18178525	855	13.76	0.37	12	0.00	342.00	12710.00	6850	20231226	-31.31	4500	20241115	4.56	6430	-26.83	20240115	4500	4.56	20241115	6850	-31.31	20231226	4500	4.56	20241115	2.16	N	004720	500	90 억	302655	N	N	0	N	N
50	20241121	160157	57	100.00	KOSPI		의약품	N	N	N	N	N	4730	-40	5	-0.84	77361760	16248	210.33	4770	4825	4710	6200	3340	4770	4761.31	1.68	-1821	4826	4797	4761	4732	4696	4812	4747	91	1430	500	3430	5	1	18178525	860	13.83	0.37	12	0.09	342.00	12710.00	6850	20231226	-30.95	4500	20241115	5.11	6430	-26.44	20240115	4500	5.11	20241115	6850	-30.95	20231226	4500	5.11	20241115	2.14	N	004720	500	90 억	304601	N	N	2	N	N
51	20241121	150200	57	100.00	KOSPI		의약품	N	N	N	N	N	4750	-20	5	-0.42	64412155	13504	174.81	4770	4825	4720	6200	3340	4770	4769.86	1.68	-1758	4826	4797	4761	4732	4696	4812	4747	91	1430	500	3430	5	1	18178525	863	13.89	0.37	12	0.07	342.00	12710.00	6850	20231226	-30.66	4500	20241115	5.56	6430	-26.13	20240115	4500	5.56	20241115	6850	-30.66	20231226	4500	5.56	20241115	2.14	N	004720	500	90 억	304601	N	N	2	N	N
52	20241121	140200	57	100.00	KOSPI		의약품	N	N	N	N	N	4770	0	3	0.00	44549615	9305	120.45	4770	4825	4735	6200	3340	4770	4787.71	1.68	-1790	4826	4797	4761	4732	4696	4812	4747	91	1430	500	3430	5	1	18178525	867	13.95	0.38	12	0.05	342.00	12710.00	6850	20231226	-30.36	4500	20241115	6.00	6430	-25.82	20240115	4500	6.00	20241115	6850	-30.36	20231226	4500	6.00	20241115	2.14	N	004720	500	90 억	304601	N	N	2	N	N
53	20241121	130200	57	100.00	KOSPI		의약품	N	N	N	N	N	4775	5	2	0.10	42691050	8914	115.39	4770	4825	4735	6200	3340	4770	4789.21	1.68	-1731	4826	4797	4761	4732	4696	4812	4747	91	1430	500	3430	5	1	18178525	868	13.96	0.38	12	0.05	342.00	12710.00	6850	20231226	-30.29	4500	20241115	6.11	6430	-25.74	20240115	4500	6.11	20241115	6850	-30.29	20231226	4500	6.11	20241115	2.14	N	004720	500	90 억	304601	N	N	2	N	N
54	20241121	120159	57	100.00	KOSPI		의약품	N	N	N	N	N	4795	25	2	0.52	39053470	8148	105.48	4770	4825	4735	6200	3340	4770	4793.01	1.68	-1741	4826	4797	4761	4732	4696	4812	4747	91	1430	500	3430	5	1	18178525	872	14.02	0.38	12	0.04	342.00	12710.00	6850	20231226	-30.00	4500	20241115	6.56	6430	-25.43	20240115	4500	6.56	20241115	6850	-30.00	20231226	4500	6.56	20241115	2.14	N	004720	500	90 억	304601	N	N	2	N	N
55	20241121	110159	57	100.00	KOSPI		의약품	N	N	N	N	N	4805	35	2	0.73	37435935	7809	101.09	4770	4825	4735	6200	3340	4770	4793.95	1.68	-1732	4826	4797	4761	4732	4696	4812	4747	91	1430	500	3430	5	1	18178525	873	14.05	0.38	12	0.04	342.00	12710.00	6850	20231226	-29.85	4500	20241115	6.78	6430	-25.27	20240115	4500	6.78	20241115	6850	-29.85	20231226	4500	6.78	20241115	2.14	N	004720	500	90 억	304601	N	N	2	N	N
56	20241121	100159	57	100.00	KOSPI		의약품	N	N	N	N	N	4825	55	2	1.15	18299190	3824	49.50	4770	4825	4735	6200	3340	4770	4785.35	1.68	-1773	4826	4797	4761	4732	4696	4812	4747	91	1430	500	3430	5	1	18178525	877	14.11	0.38	12	0.02	342.00	12710.00	6850	20231226	-29.56	4500	20241115	7.22	6430	-24.96	20240115	4500	7.22	20241115	6850	-29.56	20231226	4500	7.22	20241115	2.14	N	004720	500	90 억	304601	N	N	2	N	N
57	20241121	090159	57	100.00	KOSPI		의약품	N	N	N	N	N	4770	0	3	0.00	0	0	0.00	0	0	0	6200	3340	4770	0.00	1.68	0	4826	4797	4761	4732	4696	4812	4747	91	1430	500	3430	5	1	18178525	867	13.95	0.38	12	0.00	342.00	12710.00	6850	20231226	-30.36	4500	20241115	6.00	6430	-25.82	20240115	4500	6.00	20241115	6850	-30.36	20231226	4500	6.00	20241115	2.14	N	004720	500	90 억	304601	N	N	2	N	N
58	20241120	160158	57	100.00	KOSPI		의약품	N	N	N	N	N	4770	15	2	0.32	36737840	7718	78.68	4755	4790	4725	6180	3330	4755	4760.02	1.68	-101	4835	4795	4775	4735	4715	4785	4725	91	1425	500	3420	5	1	18178525	867	13.95	0.38	12	0.04	342.00	12710.00	7130	20231113	-33.10	4500	20241115	6.00	6430	-25.82	20240115	4500	6.00	20241115	6850	-30.36	20231226	4500	6.00	20241115	2.10	N	004720	500	90 억	304702	N	N	2	N	N
59	20241120	150159	57	100.00	KOSPI		의약품	N	N	N	N	N	4775	20	2	0.42	32187905	6765	68.97	4755	4790	4725	6180	3330	4755	4758.01	1.68	-96	4835	4795	4775	4735	4715	4785	4725	91	1425	500	3420	5	1	18178525	868	13.96	0.38	12	0.04	342.00	12710.00	7130	20231113	-33.03	4500	20241115	6.11	6430	-25.74	20240115	4500	6.11	20241115	6850	-30.29	20231226	4500	6.11	20241115	2.10	N	004720	500	90 억	304702	N	N	0	N	N
60	20241120	140201	57	100.00	KOSPI		의약품	N	N	N	N	N	4770	15	2	0.32	26662170	5606	57.15	4755	4790	4725	6180	3330	4755	4756.01	1.68	-96	4835	4795	4775	4735	4715	4785	4725	91	1425	500	3420	5	1	18178525	867	13.95	0.38	12	0.03	342.00	12710.00	7130	20231113	-33.10	4500	20241115	6.00	6430	-25.82	20240115	4500	6.00	20241115	6850	-30.36	20231226	4500	6.00	20241115	2.10	N	004720	500	90 억	304702	N	N	0	N	N
61	20241120	130201	57	100.00	KOSPI		의약품	N	N	N	N	N	4785	30	2	0.63	26051595	5478	55.85	4755	4790	4725	6180	3330	4755	4755.68	1.68	-107	4835	4795	4775	4735	4715	4785	4725	91	1425	500	3420	5	1	18178525	870	13.99	0.38	12	0.03	342.00	12710.00	7130	20231113	-32.89	4500	20241115	6.33	6430	-25.58	20240115	4500	6.33	20241115	6850	-30.15	20231226	4500	6.33	20241115	2.10	N	004720	500	90 억	304702	N	N	0	N	N
62	20241120	120201	57	100.00	KOSPI		의약품	N	N	N	N	N	4785	30	2	0.63	20811640	4378	44.63	4755	4790	4725	6180	3330	4755	4753.69	1.68	-107	4835	4795	4775	4735	4715	4785	4725	91	1425	500	3420	5	1	18178525	870	13.99	0.38	12	0.02	342.00	12710.00	7130	20231113	-32.89	4500	20241115	6.33	6430	-25.58	20240115	4500	6.33	20241115	6850	-30.15	20231226	4500	6.33	20241115	2.10	N	004720	500	90 억	304702	N	N	0	N	N
63	20241120	110201	57	100.00	KOSPI		의약품	N	N	N	N	N	4780	25	2	0.53	14991005	3156	32.17	4755	4790	4725	6180	3330	4755	4750.00	1.68	-30	4835	4795	4775	4735	4715	4785	4725	91	1425	500	3420	5	1	18178525	869	13.98	0.38	12	0.02	342.00	12710.00	7130	20231113	-32.96	4500	20241115	6.22	6430	-25.66	20240115	4500	6.22	20241115	6850	-30.22	20231226	4500	6.22	20241115	2.10	N	004720	500	90 억	304702	N	N	0	N	N
64	20241120	100200	57	100.00	KOSPI		의약품	N	N	N	N	N	4770	15	2	0.32	6860250	1444	14.72	4755	4770	4745	6180	3330	4755	4750.87	1.68	24	4835	4795	4775	4735	4715	4785	4725	91	1425	500	3420	5	1	18178525	867	13.95	0.38	12	0.01	342.00	12710.00	7130	20231113	-33.10	4500	20241115	6.00	6430	-25.82	20240115	4500	6.00	20241115	6850	-30.36	20231226	4500	6.00	20241115	2.10	N	004720	500	90 억	304702	N	N	0	N	N
65	20241120	090200	57	100.00	KOSPI		의약품	N	N	N	N	N	4755	0	3	0.00	28530	6	0.06	4755	4755	4755	6180	3330	4755	4755.00	1.68	0	4835	4795	4775	4735	4715	4785	4725	91	1425	500	3420	5	1	18178525	864	13.90	0.37	12	0.00	342.00	12710.00	7130	20231113	-33.31	4500	20241115	5.67	6430	-26.05	20240115	4500	5.67	20241115	6850	-30.58	20231226	4500	5.67	20241115	2.10	N	004720	500	90 억	304702	N	N	0	N	N
66	20241119	160155	57	100.00	KOSPI		의약품	N	N	N	N	N	4755	-40	5	-0.83	42202915	8809	16.34	4790	4815	4755	6230	3360	4795	4790.89	1.68	-1408	5038	4916	4718	4596	4398	4977	4657	91	1435	500	3450	5	1	18178525	864	13.90	0.37	12	0.05	342.00	12710.00	7130	20231113	-33.31	4500	20241115	5.67	6430	-26.05	20240115	4500	5.67	20241115	6850	-30.58	20231226	4500	5.67	20241115	2.17	N	004720	500	90 억	306018	N	N	3	N	N
67	20241119	150156	57	100.00	KOSPI		의약품	N	N	N	N	N	4775	-20	5	-0.42	34229485	7137	13.24	4790	4815	4770	6230	3360	4795	4796.06	1.68	-1042	5038	4916	4718	4596	4398	4977	4657	91	1435	500	3450	5	1	18178525	868	13.96	0.38	12	0.04	342.00	12710.00	7130	20231113	-33.03	4500	20241115	6.11	6430	-25.74	20240115	4500	6.11	20241115	6850	-30.29	20231226	4500	6.11	20241115	2.17	N	004720	500	90 억	306018	N	N	3	N	N
68	20241119	140156	57	100.00	KOSPI		의약품	N	N	N	N	N	4810	15	2	0.31	30548030	6367	11.81	4790	4815	4780	6230	3360	4795	4797.87	1.68	-835	5038	4916	4718	4596	4398	4977	4657	91	1435	500	3450	5	1	18178525	874	14.06	0.38	12	0.04	342.00	12710.00	7130	20231113	-32.54	4500	20241115	6.89	6430	-25.19	20240115	4500	6.89	20241115	6850	-29.78	20231226	4500	6.89	20241115	2.17	N	004720	500	90 억	306018	N	N	3	N	N
69	20241119	130155	57	100.00	KOSPI		의약품	N	N	N	N	N	4810	15	2	0.31	28904645	6025	11.18	4790	4815	4780	6230	3360	4795	4797.45	1.68	-813	5038	4916	4718	4596	4398	4977	4657	91	1435	500	3450	5	1	18178525	874	14.06	0.38	12	0.03	342.00	12710.00	7130	20231113	-32.54	4500	20241115	6.89	6430	-25.19	20240115	4500	6.89	20241115	6850	-29.78	20231226	4500	6.89	20241115	2.17	N	004720	500	90 억	306018	N	N	3	N	N
70	20241119	120154	57	100.00	KOSPI		의약품	N	N	N	N	N	4805	10	2	0.21	21420230	4467	8.29	4790	4815	4780	6230	3360	4795	4795.22	1.68	-398	5038	4916	4718	4596	4398	4977	4657	91	1435	500	3450	5	1	18178525	873	14.05	0.38	12	0.02	342.00	12710.00	7130	20231113	-32.61	4500	20241115	6.78	6430	-25.27	20240115	4500	6.78	20241115	6850	-29.85	20231226	4500	6.78	20241115	2.17	N	004720	500	90 억	306018	N	N	3	N	N
71	20241119	110156	57	100.00	KOSPI		의약품	N	N	N	N	N	4795	0	3	0.00	17144480	3576	6.63	4790	4815	4780	6230	3360	4795	4794.32	1.68	-279	5038	4916	4718	4596	4398	4977	4657	91	1435	500	3450	5	1	18178525	872	14.02	0.38	12	0.02	342.00	12710.00	7130	20231113	-32.75	4500	20241115	6.56	6430	-25.43	20240115	4500	6.56	20241115	6850	-30.00	20231226	4500	6.56	20241115	2.17	N	004720	500	90 억	306018	N	N	3	N	N
72	20241119	100158	57	100.00	KOSPI		의약품	N	N	N	N	N	4810	15	2	0.31	13047880	2722	5.05	4790	4815	4780	6230	3360	4795	4793.49	1.68	-218	5038	4916	4718	4596	4398	4977	4657	91	1435	500	3450	5	1	18178525	874	14.06	0.38	12	0.01	342.00	12710.00	7130	20231113	-32.54	4500	20241115	6.89	6430	-25.19	20240115	4500	6.89	20241115	6850	-29.78	20231226	4500	6.89	20241115	2.17	N	004720	500	90 억	306018	N	N	3	N	N
73	20241119	090157	57	100.00	KOSPI		의약품	N	N	N	N	N	4780	-15	5	-0.31	3645980	762	1.41	4790	4790	4780	6230	3360	4795	4784.75	1.68	545	5038	4916	4718	4596	4398	4977	4657	91	1435	500	3450	5	1	18178525	869	13.98	0.38	12	0.00	342.00	12710.00	7130	20231113	-32.96	4500	20241115	6.22	6430	-25.66	20240115	4500	6.22	20241115	6850	-30.22	20231226	4500	6.22	20241115	2.17	N	004720	500	90 억	306018	N	N	3	N	N
74	20241118	160156	57	100.00	KOSPI		의약품	N	N	N	N	N	4795	145	2	3.12	255494180	53800	112.57	4520	4840	4520	6040	3255	4650	4748.96	1.69	2607	4763	4706	4603	4546	4443	4735	4575	91	1390	500	3340	5	1	18178525	872	14.02	0.38	12	0.30	342.00	12710.00	7130	20231113	-32.75	4500	20241115	6.56	6430	-25.43	20240115	4500	6.56	20241115	6850	-30.00	20231226	4500	6.56	20241115	2.19	N	004720	500	90 억	307292	N	N	3	N	N
75	20241118	150155	57	100.00	KOSPI		의약품	N	N	N	N	N	4795	145	2	3.12	238306305	50214	105.07	4520	4840	4520	6040	3255	4650	4745.81	1.69	2110	4763	4706	4603	4546	4443	4735	4575	91	1390	500	3340	5	1	18178525	872	14.02	0.38	12	0.28	342.00	12710.00	7130	20231113	-32.75	4500	20241115	6.56	6430	-25.43	20240115	4500	6.56	20241115	6850	-30.00	20231226	4500	6.56	20241115	2.19	N	004720	500	90 억	307292	N	N	0	N	N
76	20241118	140155	57	100.00	KOSPI		의약품	N	N	N	N	N	4810	160	2	3.44	194916630	41161	86.12	4520	4840	4520	6040	3255	4650	4735.47	1.69	1706	4763	4706	4603	4546	4443	4735	4575	91	1390	500	3340	5	1	18178525	874	14.06	0.38	12	0.23	342.00	12710.00	7130	20231113	-32.54	4500	20241115	6.89	6430	-25.19	20240115	4500	6.89	20241115	6850	-29.78	20231226	4500	6.89	20241115	2.19	N	004720	500	90 억	307292	N	N	0	N	N
77	20241118	130155	57	100.00	KOSPI		의약품	N	N	N	N	N	4800	150	2	3.23	151280705	32116	67.20	4520	4815	4520	6040	3255	4650	4710.45	1.69	1887	4763	4706	4603	4546	4443	4735	4575	91	1390	500	3340	5	1	18178525	873	14.04	0.38	12	0.18	342.00	12710.00	7130	20231113	-32.68	4500	20241115	6.67	6430	-25.35	20240115	4500	6.67	20241115	6850	-29.93	20231226	4500	6.67	20241115	2.19	N	004720	500	90 억	307292	N	N	0	N	N
78	20241118	120156	57	100.00	KOSPI		의약품	N	N	N	N	N	4780	130	2	2.80	122250900	26059	54.52	4520	4810	4520	6040	3255	4650	4691.31	1.69	1593	4763	4706	4603	4546	4443	4735	4575	91	1390	500	3340	5	1	18178525	869	13.98	0.38	12	0.14	342.00	12710.00	7130	20231113	-32.96	4500	20241115	6.22	6430	-25.66	20240115	4500	6.22	20241115	6850	-30.22	20231226	4500	6.22	20241115	2.19	N	004720	500	90 억	307292	N	N	0	N	N
79	20241118	110156	57	100.00	KOSPI		의약품	N	N	N	N	N	4750	100	2	2.15	70173465	15167	31.73	4520	4765	4520	6040	3255	4650	4626.72	1.69	2567	4763	4706	4603	4546	4443	4735	4575	91	1390	500	3340	5	1	18178525	863	13.89	0.37	12	0.08	342.00	12710.00	7130	20231113	-33.38	4500	20241115	5.56	6430	-26.13	20240115	4500	5.56	20241115	6850	-30.66	20231226	4500	5.56	20241115	2.19	N	004720	500	90 억	307292	N	N	0	N	N
80	20241118	100156	57	100.00	KOSPI		의약품	N	N	N	N	N	4730	80	2	1.72	50137105	10952	22.92	4520	4730	4520	6040	3255	4650	4577.89	1.69	2207	4763	4706	4603	4546	4443	4735	4575	91	1390	500	3340	5	1	18178525	860	13.83	0.37	12	0.06	342.00	12710.00	7130	20231113	-33.66	4500	20241115	5.11	6430	-26.44	20240115	4500	5.11	20241115	6850	-30.95	20231226	4500	5.11	20241115	2.19	N	004720	500	90 억	307292	N	N	0	N	N
81	20241118	090154	57	100.00	KOSPI		의약품	N	N	N	N	N	4625	-25	5	-0.54	29577990	6538	13.68	4520	4625	4520	6040	3255	4650	4524.01	1.69	-54	4763	4706	4603	4546	4443	4735	4575	91	1390	500	3340	5	1	18178525	841	13.52	0.36	12	0.04	342.00	12710.00	7130	20231113	-35.13	4500	20241115	2.78	6430	-28.07	20240115	4500	2.78	20241115	6850	-32.48	20231226	4500	2.78	20241115	2.19	N	004720	500	90 억	307292	N	N	0	N	N
82	20241115	160157	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4650	105	2	2.31	219946625	47781	124.25	4505	4660	4500	5900	3185	4545	4603.22	1.68	2332	4635	4590	4560	4515	4485	4612	4537	91	1355	500	3270	5	1	18178525	845	13.60	0.37	12	0.26	342.00	12710.00	7130	20231113	-34.78	4500	20241115	3.33	6430	-27.68	20240115	4500	3.33	20241115	6850	-32.12	20231226	4500	3.33	20241115	2.27	N	004720	500	90 억	304968	N	N	0	N	N
83	20241115	150201	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4645	100	2	2.20	217700000	47298	123.00	4505	4660	4500	5900	3185	4545	4602.73	1.68	2291	4635	4590	4560	4515	4485	4612	4537	91	1355	500	3270	5	1	18178525	844	13.58	0.37	12	0.26	342.00	12710.00	7130	20231113	-34.85	4500	20241115	3.22	6430	-27.76	20240115	4500	3.22	20241115	6850	-32.19	20231226	4500	3.22	20241115	2.27	N	004720	500	90 억	304968	N	N	0	N	N
84	20241115	140200	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4625	80	2	1.76	196055595	42631	110.86	4505	4660	4500	5900	3185	4545	4598.90	1.68	1173	4635	4590	4560	4515	4485	4612	4537	91	1355	500	3270	5	1	18178525	841	13.52	0.36	12	0.23	342.00	12710.00	7130	20231113	-35.13	4500	20241115	2.78	6430	-28.07	20240115	4500	2.78	20241115	6850	-32.48	20231226	4500	2.78	20241115	2.27	N	004720	500	90 억	304968	N	N	0	N	N
85	20241115	130159	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4660	115	2	2.53	192418500	41841	108.81	4505	4660	4500	5900	3185	4545	4598.80	1.68	1007	4635	4590	4560	4515	4485	4612	4537	91	1355	500	3270	5	1	18178525	847	13.63	0.37	12	0.23	342.00	12710.00	7130	20231113	-34.64	4500	20241115	3.56	6430	-27.53	20240115	4500	3.56	20241115	6850	-31.97	20231226	4500	3.56	20241115	2.27	N	004720	500	90 억	304968	N	N	0	N	N
86	20241115	120200	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4600	55	2	1.21	131876395	28819	74.94	4505	4635	4500	5900	3185	4545	4576.02	1.68	-3075	4635	4590	4560	4515	4485	4612	4537	91	1355	500	3270	5	1	18178525	836	13.45	0.36	12	0.16	342.00	12710.00	7130	20231113	-35.48	4500	20241115	2.22	6430	-28.46	20240115	4500	2.22	20241115	6850	-32.85	20231226	4500	2.22	20241115	2.27	N	004720	500	90 억	304968	N	N	0	N	N
87	20241115	110158	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4625	80	2	1.76	99662715	21847	56.81	4505	4625	4500	5900	3185	4545	4561.85	1.68	-2942	4635	4590	4560	4515	4485	4612	4537	91	1355	500	3270	5	1	18178525	841	13.52	0.36	12	0.12	342.00	12710.00	7130	20231113	-35.13	4500	20241115	2.78	6430	-28.07	20240115	4500	2.78	20241115	6850	-32.48	20231226	4500	2.78	20241115	2.27	N	004720	500	90 억	304968	N	N	0	N	N
88	20241115	100159	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4520	-25	5	-0.55	48573975	10713	27.86	4505	4560	4500	5900	3185	4545	4534.12	1.68	710	4635	4590	4560	4515	4485	4612	4537	91	1355	500	3270	5	1	18178525	822	13.22	0.36	12	0.06	342.00	12710.00	7130	20231113	-36.61	4500	20241115	0.44	6430	-29.70	20240115	4500	0.44	20241115	6850	-34.01	20231226	4500	0.44	20241115	2.27	N	004720	500	90 억	304968	N	N	0	N	N
89	20241115	090236	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4510	-35	5	-0.77	1176275	261	0.68	4505	4545	4505	5900	3185	4545	4506.80	1.68	0	4635	4590	4560	4515	4485	4612	4537	91	1355	500	3270	5	1	18178525	820	13.19	0.35	12	0.00	342.00	12710.00	7130	20231113	-36.75	4505	20241115	0.11	6430	-29.86	20240115	4505	0.11	20241115	6850	-34.16	20231226	4505	0.11	20241115	2.27	N	004720	500	90 억	304968	N	N	0	N	N
90	20241114	160156	57	100.00	KOSPI		의약품	N	N	N	N	N	4605	70	2	1.54	159747220	34926	49.95	4535	4605	4530	5890	3175	4535	4573.88	1.68	-2239	4758	4646	4578	4466	4398	4612	4432	91	1355	500	3260	5	1	18178525	837	13.46	0.36	12	0.19	342.00	12710.00	7130	20231113	-35.41	4505	20240909	2.22	6430	-28.38	20240115	4505	2.22	20240909	6850	-32.77	20231226	4505	2.22	20240909	2.27	N	004720	500	90 억	306294	N	N	0	N	N
91	20241114	150157	57	100.00	KOSPI		의약품	N	N	N	N	N	4570	35	2	0.77	114881975	25127	35.94	4535	4600	4530	5890	3175	4535	4572.05	1.68	-2748	4758	4646	4578	4466	4398	4612	4432	91	1355	500	3260	5	1	18178525	831	13.36	0.36	12	0.14	342.00	12710.00	7130	20231113	-35.90	4505	20240909	1.44	6430	-28.93	20240115	4505	1.44	20240909	6850	-33.28	20231226	4505	1.44	20240909	2.27	N	004720	500	90 억	306294	N	N	0	N	N
92	20241114	140157	57	100.00	KOSPI		의약품	N	N	N	N	N	4600	65	2	1.43	101270275	22162	31.70	4535	4600	4530	5890	3175	4535	4569.55	1.68	-2340	4758	4646	4578	4466	4398	4612	4432	91	1355	500	3260	5	1	18178525	836	13.45	0.36	12	0.12	342.00	12710.00	7130	20231113	-35.48	4505	20240909	2.11	6430	-28.46	20240115	4505	2.11	20240909	6850	-32.85	20231226	4505	2.11	20240909	2.27	N	004720	500	90 억	306294	N	N	0	N	N
93	20241114	130156	57	100.00	KOSPI		의약품	N	N	N	N	N	4570	35	2	0.77	79864940	17502	25.03	4535	4590	4530	5890	3175	4535	4563.19	1.68	-2591	4758	4646	4578	4466	4398	4612	4432	91	1355	500	3260	5	1	18178525	831	13.36	0.36	12	0.10	342.00	12710.00	7130	20231113	-35.90	4505	20240909	1.44	6430	-28.93	20240115	4505	1.44	20240909	6850	-33.28	20231226	4505	1.44	20240909	2.27	N	004720	500	90 억	306294	N	N	0	N	N
94	20241114	120155	57	100.00	KOSPI		의약품	N	N	N	N	N	4565	30	2	0.66	54935085	12050	17.23	4535	4590	4530	5890	3175	4535	4558.93	1.68	-2241	4758	4646	4578	4466	4398	4612	4432	91	1355	500	3260	5	1	18178525	830	13.35	0.36	12	0.07	342.00	12710.00	7130	20231113	-35.97	4505	20240909	1.33	6430	-29.00	20240115	4505	1.33	20240909	6850	-33.36	20231226	4505	1.33	20240909	2.27	N	004720	500	90 억	306294	N	N	0	N	N
95	20241114	110158	57	100.00	KOSPI		의약품	N	N	N	N	N	4565	30	2	0.66	39763220	8714	12.46	4535	4590	4535	5890	3175	4535	4563.14	1.68	-603	4758	4646	4578	4466	4398	4612	4432	91	1355	500	3260	5	1	18178525	830	13.35	0.36	12	0.05	342.00	12710.00	7130	20231113	-35.97	4505	20240909	1.33	6430	-29.00	20240115	4505	1.33	20240909	6850	-33.36	20231226	4505	1.33	20240909	2.27	N	004720	500	90 억	306294	N	N	0	N	N
96	20241114	100201	57	100.00	KOSPI		의약품	N	N	N	N	N	4535	0	3	0.00	8965695	1977	2.83	4535	4535	4535	5890	3175	4535	4535.00	1.68	0	4758	4646	4578	4466	4398	4612	4432	91	1355	500	3260	5	1	18178525	824	13.26	0.36	12	0.01	342.00	12710.00	7130	20231113	-36.40	4505	20240909	0.67	6430	-29.47	20240115	4505	0.67	20240909	6850	-33.80	20231226	4505	0.67	20240909	2.27	N	004720	500	90 억	306294	N	N	0	N	N
97	20241114	090155	57	100.00	KOSPI		의약품	N	N	N	N	N	4535	0	3	0.00	0	0	0.00	0	0	0	5890	3175	4535	0.00	1.68	0	4758	4646	4578	4466	4398	4612	4432	91	1355	500	3260	5	1	18178525	824	13.26	0.36	12	0.00	342.00	12710.00	7130	20231113	-36.40	4505	20240909	0.67	6430	-29.47	20240115	4505	0.67	20240909	6850	-33.80	20231226	4505	0.67	20240909	2.27	N	004720	500	90 억	306294	N	N	0	N	N
98	20241112	160154	57	100.00	KOSPI		의약품	N	N	N	N	N	4660	-205	5	-4.21	309212910	65533	113.85	4795	4825	4660	6320	3410	4865	4718.49	1.77	-14039	4975	4920	4860	4805	4745	4890	4775	91	1455	500	3500	5	1	18178525	847	13.63	0.37	12	0.36	342.00	12710.00	7130	20231113	-34.64	4505	20240909	3.44	6430	-27.53	20240115	4505	3.44	20240909	7130	-34.64	20231113	4505	3.44	20240909	2.51	N	004720	500	90 억	321617	N	N	0	N	N
99	20241112	150155	57	100.00	KOSPI		의약품	N	N	N	N	N	4720	-145	5	-2.98	283982630	60133	104.47	4795	4825	4685	6320	3410	4865	4722.58	1.77	-13100	4975	4920	4860	4805	4745	4890	4775	91	1455	500	3500	5	1	18178525	858	13.80	0.37	12	0.33	342.00	12710.00	7130	20231113	-33.80	4505	20240909	4.77	6430	-26.59	20240115	4505	4.77	20240909	7130	-33.80	20231113	4505	4.77	20240909	2.51	N	004720	500	90 억	321617	N	N	0	N	N
100	20241112	140156	57	100.00	KOSPI		의약품	N	N	N	N	N	4720	-145	5	-2.98	216260560	45784	79.54	4795	4825	4685	6320	3410	4865	4723.50	1.77	-10264	4975	4920	4860	4805	4745	4890	4775	91	1455	500	3500	5	1	18178525	858	13.80	0.37	12	0.25	342.00	12710.00	7130	20231113	-33.80	4505	20240909	4.77	6430	-26.59	20240115	4505	4.77	20240909	7130	-33.80	20231113	4505	4.77	20240909	2.51	N	004720	500	90 억	321617	N	N	0	N	N
101	20241112	130154	57	100.00	KOSPI		의약품	N	N	N	N	N	4750	-115	5	-2.36	176399115	37340	64.87	4795	4825	4685	6320	3410	4865	4724.13	1.77	-5242	4975	4920	4860	4805	4745	4890	4775	91	1455	500	3500	5	1	18178525	863	13.89	0.37	12	0.21	342.00	12710.00	7130	20231113	-33.38	4505	20240909	5.44	6430	-26.13	20240115	4505	5.44	20240909	7130	-33.38	20231113	4505	5.44	20240909	2.51	N	004720	500	90 억	321617	N	N	0	N	N
102	20241112	120155	57	100.00	KOSPI		의약품	N	N	N	N	N	4720	-145	5	-2.98	174899580	37023	64.32	4795	4825	4685	6320	3410	4865	4724.08	1.77	-5209	4975	4920	4860	4805	4745	4890	4775	91	1455	500	3500	5	1	18178525	858	13.80	0.37	12	0.20	342.00	12710.00	7130	20231113	-33.80	4505	20240909	4.77	6430	-26.59	20240115	4505	4.77	20240909	7130	-33.80	20231113	4505	4.77	20240909	2.51	N	004720	500	90 억	321617	N	N	0	N	N
103	20241112	110154	57	100.00	KOSPI		의약품	N	N	N	N	N	4740	-125	5	-2.57	156291640	33131	57.56	4795	4825	4685	6320	3410	4865	4717.38	1.77	-4366	4975	4920	4860	4805	4745	4890	4775	91	1455	500	3500	5	1	18178525	862	13.86	0.37	12	0.18	342.00	12710.00	7130	20231113	-33.52	4505	20240909	5.22	6430	-26.28	20240115	4505	5.22	20240909	7130	-33.52	20231113	4505	5.22	20240909	2.51	N	004720	500	90 억	321617	N	N	0	N	N
104	20241112	100154	57	100.00	KOSPI		의약품	N	N	N	N	N	4705	-160	5	-3.29	116118065	24595	42.73	4795	4825	4685	6320	3410	4865	4721.21	1.77	-5390	4975	4920	4860	4805	4745	4890	4775	91	1455	500	3500	5	1	18178525	855	13.76	0.37	12	0.14	342.00	12710.00	7130	20231113	-34.01	4505	20240909	4.44	6430	-26.83	20240115	4505	4.44	20240909	7130	-34.01	20231113	4505	4.44	20240909	2.51	N	004720	500	90 억	321617	N	N	0	N	N
105	20241112	090153	57	100.00	KOSPI		의약품	N	N	N	N	N	4825	-40	5	-0.82	10340780	2156	3.75	4795	4825	4795	6320	3410	4865	4796.28	1.77	481	4975	4920	4860	4805	4745	4890	4775	91	1455	500	3500	5	1	18178525	877	14.11	0.38	12	0.01	342.00	12710.00	7130	20231113	-32.33	4505	20240909	7.10	6430	-24.96	20240115	4505	7.10	20240909	7130	-32.33	20231113	4505	7.10	20240909	2.51	N	004720	500	90 억	321617	N	N	0	N	N
106	20241111	160153	57	100.00	KOSPI		의약품	N	N	N	N	N	4865	-45	5	-0.92	278447875	57555	91.96	4910	4915	4800	6380	3440	4910	4837.92	1.81	-5166	5000	4955	4885	4840	4770	4977	4862	91	1470	500	3530	5	1	18178525	884	14.23	0.38	12	0.32	342.00	12710.00	7130	20231113	-31.77	4505	20240909	7.99	6430	-24.34	20240115	4505	7.99	20240909	7130	-31.77	20231113	4505	7.99	20240909	2.52	N	004720	500	90 억	328466	N	N	3	N	N
107	20241111	150157	57	100.00	KOSPI		의약품	N	N	N	N	N	4890	-20	5	-0.41	260621575	53895	86.11	4910	4915	4800	6380	3440	4910	4835.73	1.81	-4885	5000	4955	4885	4840	4770	4977	4862	91	1470	500	3530	5	1	18178525	889	14.30	0.38	12	0.30	342.00	12710.00	7130	20231113	-31.42	4505	20240909	8.55	6430	-23.95	20240115	4505	8.55	20240909	7130	-31.42	20231113	4505	8.55	20240909	2.52	N	004720	500	90 억	328466	N	N	3	N	N
108	20241111	140154	57	100.00	KOSPI		의약품	N	N	N	N	N	4845	-65	5	-1.32	195282760	40505	64.72	4910	4915	4800	6380	3440	4910	4821.20	1.81	-2153	5000	4955	4885	4840	4770	4977	4862	91	1470	500	3530	5	1	18178525	881	14.17	0.38	12	0.22	342.00	12710.00	7130	20231113	-32.05	4505	20240909	7.55	6430	-24.65	20240115	4505	7.55	20240909	7130	-32.05	20231113	4505	7.55	20240909	2.52	N	004720	500	90 억	328466	N	N	3	N	N
109	20241111	130154	57	100.00	KOSPI		의약품	N	N	N	N	N	4815	-95	5	-1.93	137407190	28512	45.56	4910	4915	4800	6380	3440	4910	4819.28	1.81	-2472	5000	4955	4885	4840	4770	4977	4862	91	1470	500	3530	5	1	18178525	875	14.08	0.38	12	0.16	342.00	12710.00	7130	20231113	-32.47	4505	20240909	6.88	6430	-25.12	20240115	4505	6.88	20240909	7130	-32.47	20231113	4505	6.88	20240909	2.52	N	004720	500	90 억	328466	N	N	3	N	N
110	20241111	120154	57	100.00	KOSPI		의약품	N	N	N	N	N	4805	-105	5	-2.14	93531205	19388	30.98	4910	4915	4800	6380	3440	4910	4824.18	1.81	-1204	5000	4955	4885	4840	4770	4977	4862	91	1470	500	3530	5	1	18178525	873	14.05	0.38	12	0.11	342.00	12710.00	7130	20231113	-32.61	4505	20240909	6.66	6430	-25.27	20240115	4505	6.66	20240909	7130	-32.61	20231113	4505	6.66	20240909	2.52	N	004720	500	90 억	328466	N	N	3	N	N
111	20241111	110153	57	100.00	KOSPI		의약품	N	N	N	N	N	4865	-45	5	-0.92	55166470	11412	18.23	4910	4915	4800	6380	3440	4910	4834.08	1.81	-1375	5000	4955	4885	4840	4770	4977	4862	91	1470	500	3530	5	1	18178525	884	14.23	0.38	12	0.06	342.00	12710.00	7130	20231113	-31.77	4505	20240909	7.99	6430	-24.34	20240115	4505	7.99	20240909	7130	-31.77	20231113	4505	7.99	20240909	2.52	N	004720	500	90 억	328466	N	N	3	N	N
112	20241111	100152	57	100.00	KOSPI		의약품	N	N	N	N	N	4825	-85	5	-1.73	37205640	7689	12.29	4910	4915	4810	6380	3440	4910	4838.81	1.81	-994	5000	4955	4885	4840	4770	4977	4862	91	1470	500	3530	5	1	18178525	877	14.11	0.38	12	0.04	342.00	12710.00	7130	20231113	-32.33	4505	20240909	7.10	6430	-24.96	20240115	4505	7.10	20240909	7130	-32.33	20231113	4505	7.10	20240909	2.52	N	004720	500	90 억	328466	N	N	3	N	N
113	20241111	090153	57	100.00	KOSPI		의약품	N	N	N	N	N	4895	-15	5	-0.31	3628265	739	1.18	4910	4910	4895	6380	3440	4910	4909.70	1.81	-719	5000	4955	4885	4840	4770	4977	4862	91	1470	500	3530	5	1	18178525	890	14.31	0.39	12	0.00	342.00	12710.00	7130	20231113	-31.35	4505	20240909	8.66	6430	-23.87	20240115	4505	8.66	20240909	7130	-31.35	20231113	4505	8.66	20240909	2.52	N	004720	500	90 억	328466	N	N	3	N	N
114	20241108	160150	57	100.00	KOSPI		의약품	N	N	N	N	N	4910	95	2	1.97	300007065	61410	257.13	4830	4930	4815	6250	3375	4815	4885.31	1.83	-2784	4905	4860	4770	4725	4635	4882	4747	91	1435	500	3460	5	1	18178525	893	14.36	0.39	12	0.34	342.00	12710.00	7130	20231113	-31.14	4505	20240909	8.99	6430	-23.64	20240115	4505	8.99	20240909	7130	-31.14	20231113	4505	8.99	20240909	2.51	N	004720	500	90 억	332627	N	N	3	N	N
115	20241108	150154	57	100.00	KOSPI		의약품	N	N	N	N	N	4890	75	2	1.56	275024195	56310	235.77	4830	4930	4815	6250	3375	4815	4884.11	1.83	-2646	4905	4860	4770	4725	4635	4882	4747	91	1435	500	3460	5	1	18178525	889	14.30	0.38	12	0.31	342.00	12710.00	7130	20231113	-31.42	4505	20240909	8.55	6430	-23.95	20240115	4505	8.55	20240909	7130	-31.42	20231113	4505	8.55	20240909	2.51	N	004720	500	90 억	332627	N	N	3	N	N
116	20241108	140153	57	100.00	KOSPI		의약품	N	N	N	N	N	4910	95	2	1.97	182923210	37566	157.29	4830	4910	4815	6250	3375	4815	4869.38	1.83	-894	4905	4860	4770	4725	4635	4882	4747	91	1435	500	3460	5	1	18178525	893	14.36	0.39	12	0.21	342.00	12710.00	7130	20231113	-31.14	4505	20240909	8.99	6430	-23.64	20240115	4505	8.99	20240909	7130	-31.14	20231113	4505	8.99	20240909	2.51	N	004720	500	90 억	332627	N	N	3	N	N
117	20241108	130153	57	100.00	KOSPI		의약품	N	N	N	N	N	4840	25	2	0.52	66293275	13693	57.33	4830	4865	4815	6250	3375	4815	4841.40	1.83	-431	4905	4860	4770	4725	4635	4882	4747	91	1435	500	3460	5	1	18178525	880	14.15	0.38	12	0.08	342.00	12710.00	7130	20231113	-32.12	4505	20240909	7.44	6430	-24.73	20240115	4505	7.44	20240909	7130	-32.12	20231113	4505	7.44	20240909	2.51	N	004720	500	90 억	332627	N	N	3	N	N
118	20241108	120154	57	100.00	KOSPI		의약품	N	N	N	N	N	4825	10	2	0.21	47549410	9811	41.08	4830	4865	4815	6250	3375	4815	4846.54	1.83	-281	4905	4860	4770	4725	4635	4882	4747	91	1435	500	3460	5	1	18178525	877	14.11	0.38	12	0.05	342.00	12710.00	7130	20231113	-32.33	4505	20240909	7.10	6430	-24.96	20240115	4505	7.10	20240909	7130	-32.33	20231113	4505	7.10	20240909	2.51	N	004720	500	90 억	332627	N	N	3	N	N
119	20241108	110154	57	100.00	KOSPI		의약품	N	N	N	N	N	4865	50	2	1.04	45245205	9334	39.08	4830	4865	4815	6250	3375	4815	4847.35	1.83	-326	4905	4860	4770	4725	4635	4882	4747	91	1435	500	3460	5	1	18178525	884	14.23	0.38	12	0.05	342.00	12710.00	7130	20231113	-31.77	4505	20240909	7.99	6430	-24.34	20240115	4505	7.99	20240909	7130	-31.77	20231113	4505	7.99	20240909	2.51	N	004720	500	90 억	332627	N	N	3	N	N
120	20241108	100154	57	100.00	KOSPI		의약품	N	N	N	N	N	4815	0	3	0.00	15566950	3221	13.49	4830	4855	4815	6250	3375	4815	4832.96	1.83	-233	4905	4860	4770	4725	4635	4882	4747	91	1435	500	3460	5	1	18178525	875	14.08	0.38	12	0.02	342.00	12710.00	7130	20231113	-32.47	4505	20240909	6.88	6430	-25.12	20240115	4505	6.88	20240909	7130	-32.47	20231113	4505	6.88	20240909	2.51	N	004720	500	90 억	332627	N	N	3	N	N
121	20241108	090152	57	100.00	KOSPI		의약품	N	N	N	N	N	4820	5	2	0.10	1200670	249	1.04	4830	4830	4820	6250	3375	4815	4821.97	1.83	-206	4905	4860	4770	4725	4635	4882	4747	91	1435	500	3460	5	1	18178525	876	14.09	0.38	12	0.00	342.00	12710.00	7130	20231113	-32.40	4505	20240909	6.99	6430	-25.04	20240115	4505	6.99	20240909	7130	-32.40	20231113	4505	6.99	20240909	2.51	N	004720	500	90 억	332627	N	N	3	N	N
122	20241107	160152	57	100.00	KOSPI		의약품	N	N	N	N	N	4815	80	2	1.69	113583385	23883	129.45	4760	4815	4680	6150	3315	4735	4755.78	1.78	-342	4871	4802	4756	4687	4641	4780	4665	91	1415	500	3400	5	1	18178525	875	14.08	0.38	12	0.13	342.00	12710.00	7130	20231113	-32.47	4505	20240909	6.88	6430	-25.12	20240115	4505	6.88	20240909	7130	-32.47	20231113	4505	6.88	20240909	2.52	N	004720	500	90 억	324059	N	N	3	N	N
123	20241107	150152	57	100.00	KOSPI		의약품	N	N	N	N	N	4815	80	2	1.69	108253390	22775	123.44	4760	4815	4680	6150	3315	4735	4753.17	1.78	-12	4871	4802	4756	4687	4641	4780	4665	91	1415	500	3400	5	1	18178525	875	14.08	0.38	12	0.13	342.00	12710.00	7130	20231113	-32.47	4505	20240909	6.88	6430	-25.12	20240115	4505	6.88	20240909	7130	-32.47	20231113	4505	6.88	20240909	2.52	N	004720	500	90 억	324059	N	N	5	N	N
124	20241107	140155	57	100.00	KOSPI		의약품	N	N	N	N	N	4795	60	2	1.27	92325060	19464	105.50	4760	4810	4680	6150	3315	4735	4743.38	1.78	1405	4871	4802	4756	4687	4641	4780	4665	91	1415	500	3400	5	1	18178525	872	14.02	0.38	12	0.11	342.00	12710.00	7130	20231113	-32.75	4505	20240909	6.44	6430	-25.43	20240115	4505	6.44	20240909	7130	-32.75	20231113	4505	6.44	20240909	2.52	N	004720	500	90 억	324059	N	N	5	N	N
125	20241107	130154	57	100.00	KOSPI		의약품	N	N	N	N	N	4800	65	2	1.37	80216420	16942	91.83	4760	4800	4680	6150	3315	4735	4734.77	1.78	1354	4871	4802	4756	4687	4641	4780	4665	91	1415	500	3400	5	1	18178525	873	14.04	0.38	12	0.09	342.00	12710.00	7130	20231113	-32.68	4505	20240909	6.55	6430	-25.35	20240115	4505	6.55	20240909	7130	-32.68	20231113	4505	6.55	20240909	2.52	N	004720	500	90 억	324059	N	N	5	N	N
126	20241107	120153	57	100.00	KOSPI		의약품	N	N	N	N	N	4790	55	2	1.16	69987180	14806	80.25	4760	4790	4680	6150	3315	4735	4726.95	1.78	1351	4871	4802	4756	4687	4641	4780	4665	91	1415	500	3400	5	1	18178525	871	14.01	0.38	12	0.08	342.00	12710.00	7130	20231113	-32.82	4505	20240909	6.33	6430	-25.51	20240115	4505	6.33	20240909	7130	-32.82	20231113	4505	6.33	20240909	2.52	N	004720	500	90 억	324059	N	N	5	N	N
127	20241107	110153	57	100.00	KOSPI		의약품	N	N	N	N	N	4765	30	2	0.63	58231665	12347	66.92	4760	4765	4680	6150	3315	4735	4716.26	1.78	1286	4871	4802	4756	4687	4641	4780	4665	91	1415	500	3400	5	1	18178525	866	13.93	0.37	12	0.07	342.00	12710.00	7130	20231113	-33.17	4505	20240909	5.77	6430	-25.89	20240115	4505	5.77	20240909	7130	-33.17	20231113	4505	5.77	20240909	2.52	N	004720	500	90 억	324059	N	N	5	N	N
128	20241107	100153	57	100.00	KOSPI		의약품	N	N	N	N	N	4680	-55	5	-1.16	27402765	5817	31.53	4760	4765	4680	6150	3315	4735	4710.81	1.78	-1765	4871	4802	4756	4687	4641	4780	4665	91	1415	500	3400	5	1	18178525	851	13.68	0.37	12	0.03	342.00	12710.00	7130	20231113	-34.36	4505	20240909	3.88	6430	-27.22	20240115	4505	3.88	20240909	7130	-34.36	20231113	4505	3.88	20240909	2.52	N	004720	500	90 억	324059	N	N	5	N	N
129	20241107	090152	57	100.00	KOSPI		의약품	N	N	N	N	N	4760	25	2	0.53	280840	59	0.32	4760	4760	4760	6150	3315	4735	4760.00	1.78	0	4871	4802	4756	4687	4641	4780	4665	91	1415	500	3400	5	1	18178525	865	13.92	0.37	12	0.00	342.00	12710.00	7130	20231113	-33.24	4505	20240909	5.66	6430	-25.97	20240115	4505	5.66	20240909	7130	-33.24	20231113	4505	5.66	20240909	2.52	N	004720	500	90 억	324059	N	N	5	N	N
130	20241106	160153	57	100.00	KOSPI		의약품	N	N	N	N	N	4735	-55	5	-1.15	86521405	18150	128.18	4805	4825	4710	6220	3355	4790	4767.02	1.79	-1271	4836	4812	4791	4767	4746	4802	4757	91	1430	500	3440	5	1	18178525	861	13.85	0.37	12	0.10	342.00	12710.00	7130	20231113	-33.59	4505	20240909	5.11	6430	-26.36	20240115	4505	5.11	20240909	7130	-33.59	20231113	4505	5.11	20240909	2.51	N	004720	500	90 억	325458	N	N	5	N	N
131	20241106	150157	57	100.00	KOSPI		의약품	N	N	N	N	N	4735	-55	5	-1.15	82906590	17386	122.78	4805	4825	4710	6220	3355	4790	4768.58	1.79	-1141	4836	4812	4791	4767	4746	4802	4757	91	1430	500	3440	5	1	18178525	861	13.85	0.37	12	0.10	342.00	12710.00	7130	20231113	-33.59	4505	20240909	5.11	6430	-26.36	20240115	4505	5.11	20240909	7130	-33.59	20231113	4505	5.11	20240909	2.51	N	004720	500	90 억	325458	N	N	1	N	N
132	20241106	140157	57	100.00	KOSPI		의약품	N	N	N	N	N	4730	-60	5	-1.25	82665155	17335	122.42	4805	4825	4710	6220	3355	4790	4768.69	1.79	-1168	4836	4812	4791	4767	4746	4802	4757	91	1430	500	3440	5	1	18178525	860	13.83	0.37	12	0.10	342.00	12710.00	7130	20231113	-33.66	4505	20240909	4.99	6430	-26.44	20240115	4505	4.99	20240909	7130	-33.66	20231113	4505	4.99	20240909	2.51	N	004720	500	90 억	325458	N	N	1	N	N
133	20241106	130155	57	100.00	KOSPI		의약품	N	N	N	N	N	4765	-25	5	-0.52	58570070	12223	86.32	4805	4825	4735	6220	3355	4790	4791.79	1.79	-2074	4836	4812	4791	4767	4746	4802	4757	91	1430	500	3440	5	1	18178525	866	13.93	0.37	12	0.07	342.00	12710.00	7130	20231113	-33.17	4505	20240909	5.77	6430	-25.89	20240115	4505	5.77	20240909	7130	-33.17	20231113	4505	5.77	20240909	2.51	N	004720	500	90 억	325458	N	N	1	N	N
134	20241106	120152	57	100.00	KOSPI		의약품	N	N	N	N	N	4760	-30	5	-0.63	44510195	9262	65.41	4805	4825	4760	6220	3355	4790	4805.68	1.79	-477	4836	4812	4791	4767	4746	4802	4757	91	1430	500	3440	5	1	18178525	865	13.92	0.37	12	0.05	342.00	12710.00	7130	20231113	-33.24	4505	20240909	5.66	6430	-25.97	20240115	4505	5.66	20240909	7130	-33.24	20231113	4505	5.66	20240909	2.51	N	004720	500	90 억	325458	N	N	1	N	N
135	20241106	110154	57	100.00	KOSPI		의약품	N	N	N	N	N	4800	10	2	0.21	26289960	5456	38.53	4805	4825	4790	6220	3355	4790	4818.54	1.79	-155	4836	4812	4791	4767	4746	4802	4757	91	1430	500	3440	5	1	18178525	873	14.04	0.38	12	0.03	342.00	12710.00	7130	20231113	-32.68	4505	20240909	6.55	6430	-25.35	20240115	4505	6.55	20240909	7130	-32.68	20231113	4505	6.55	20240909	2.51	N	004720	500	90 억	325458	N	N	1	N	N
136	20241106	100154	57	100.00	KOSPI		의약품	N	N	N	N	N	4825	35	2	0.73	18680820	3873	27.35	4805	4825	4790	6220	3355	4790	4823.35	1.79	-186	4836	4812	4791	4767	4746	4802	4757	91	1430	500	3440	5	1	18178525	877	14.11	0.38	12	0.02	342.00	12710.00	7130	20231113	-32.33	4505	20240909	7.10	6430	-24.96	20240115	4505	7.10	20240909	7130	-32.33	20231113	4505	7.10	20240909	2.51	N	004720	500	90 억	325458	N	N	1	N	N
137	20241106	090153	57	100.00	KOSPI		의약품	N	N	N	N	N	4810	20	2	0.42	538615	112	0.79	4805	4810	4790	6220	3355	4790	4809.06	1.79	-74	4836	4812	4791	4767	4746	4802	4757	91	1430	500	3440	5	1	18178525	874	14.06	0.38	12	0.00	342.00	12710.00	7130	20231113	-32.54	4505	20240909	6.77	6430	-25.19	20240115	4505	6.77	20240909	7130	-32.54	20231113	4505	6.77	20240909	2.51	N	004720	500	90 억	325458	N	N	1	N	N
138	20241105	160152	57	100.00	KOSPI		의약품	N	N	N	N	N	4790	5	2	0.10	67753780	14152	105.33	4795	4815	4770	6220	3350	4785	4787.58	1.79	-172	4848	4816	4753	4721	4658	4832	4737	91	1435	500	3440	5	1	18178525	871	14.01	0.38	12	0.08	342.00	12710.00	7130	20231113	-32.82	4505	20240909	6.33	6430	-25.51	20240115	4505	6.33	20240909	7130	-32.82	20231113	4505	6.33	20240909	2.50	N	004720	500	90 억	325666	N	N	1	N	N
139	20241105	150154	57	100.00	KOSPI		의약품	N	N	N	N	N	4790	5	2	0.10	64968615	13570	101.00	4795	4815	4770	6220	3350	4785	4787.67	1.79	-123	4848	4816	4753	4721	4658	4832	4737	91	1435	500	3440	5	1	18178525	871	14.01	0.38	12	0.07	342.00	12710.00	7130	20231113	-32.82	4505	20240909	6.33	6430	-25.51	20240115	4505	6.33	20240909	7130	-32.82	20231113	4505	6.33	20240909	2.50	N	004720	500	90 억	325666	N	N	0	N	N
140	20241105	140151	57	100.00	KOSPI		의약품	N	N	N	N	N	4785	0	3	0.00	64141560	13397	99.71	4795	4815	4770	6220	3350	4785	4787.76	1.79	-166	4848	4816	4753	4721	4658	4832	4737	91	1435	500	3440	5	1	18178525	870	13.99	0.38	12	0.07	342.00	12710.00	7130	20231113	-32.89	4505	20240909	6.22	6430	-25.58	20240115	4505	6.22	20240909	7130	-32.89	20231113	4505	6.22	20240909	2.50	N	004720	500	90 억	325666	N	N	0	N	N
141	20241105	130152	57	100.00	KOSPI		의약품	N	N	N	N	N	4795	10	2	0.21	61906905	12930	96.23	4795	4815	4770	6220	3350	4785	4787.85	1.79	54	4848	4816	4753	4721	4658	4832	4737	91	1435	500	3440	5	1	18178525	872	14.02	0.38	12	0.07	342.00	12710.00	7130	20231113	-32.75	4505	20240909	6.44	6430	-25.43	20240115	4505	6.44	20240909	7130	-32.75	20231113	4505	6.44	20240909	2.50	N	004720	500	90 억	325666	N	N	0	N	N
142	20241105	120152	57	100.00	KOSPI		의약품	N	N	N	N	N	4795	10	2	0.21	61662725	12879	95.85	4795	4815	4770	6220	3350	4785	4787.85	1.79	54	4848	4816	4753	4721	4658	4832	4737	91	1435	500	3440	5	1	18178525	872	14.02	0.38	12	0.07	342.00	12710.00	7130	20231113	-32.75	4505	20240909	6.44	6430	-25.43	20240115	4505	6.44	20240909	7130	-32.75	20231113	4505	6.44	20240909	2.50	N	004720	500	90 억	325666	N	N	0	N	N
143	20241105	110149	57	100.00	KOSPI		의약품	N	N	N	N	N	4770	-15	5	-0.31	37318085	7802	58.07	4795	4815	4770	6220	3350	4785	4783.14	1.79	31	4848	4816	4753	4721	4658	4832	4737	91	1435	500	3440	5	1	18178525	867	13.95	0.38	12	0.04	342.00	12710.00	7130	20231113	-33.10	4505	20240909	5.88	6430	-25.82	20240115	4505	5.88	20240909	7130	-33.10	20231113	4505	5.88	20240909	2.50	N	004720	500	90 억	325666	N	N	0	N	N
144	20241105	100151	57	100.00	KOSPI		의약품	N	N	N	N	N	4775	-10	5	-0.21	16370130	3414	25.41	4795	4815	4775	6220	3350	4785	4795.00	1.79	-52	4848	4816	4753	4721	4658	4832	4737	91	1435	500	3440	5	1	18178525	868	13.96	0.38	12	0.02	342.00	12710.00	7130	20231113	-33.03	4505	20240909	5.99	6430	-25.74	20240115	4505	5.99	20240909	7130	-33.03	20231113	4505	5.99	20240909	2.50	N	004720	500	90 억	325666	N	N	0	N	N
145	20241105	090150	57	100.00	KOSPI		의약품	N	N	N	N	N	4785	0	3	0.00	52725	11	0.08	4795	4795	4785	6220	3350	4785	4793.18	1.79	0	4848	4816	4753	4721	4658	4832	4737	91	1435	500	3440	5	1	18178525	870	13.99	0.38	12	0.00	342.00	12710.00	7130	20231113	-32.89	4505	20240909	6.22	6430	-25.58	20240115	4505	6.22	20240909	7130	-32.89	20231113	4505	6.22	20240909	2.50	N	004720	500	90 억	325666	N	N	0	N	N
146	20241104	160150	57	100.00	KOSPI		의약품	N	N	N	N	N	4785	80	2	1.70	63158960	13311	133.43	4705	4785	4690	6110	3295	4705	4744.66	1.78	2393	4778	4741	4723	4686	4668	4732	4677	91	1405	500	3380	5	1	18178525	870	13.99	0.38	12	0.07	342.00	12710.00	7130	20231113	-32.89	4505	20240909	6.22	6430	-25.58	20240115	4505	6.22	20240909	7130	-32.89	20231113	4505	6.22	20240909	2.50	N	004720	500	90 억	323285	N	N	0	N	N
147	20241104	150153	57	100.00	KOSPI		의약품	N	N	N	N	N	4775	70	2	1.49	60325590	12718	127.49	4705	4785	4690	6110	3295	4705	4743.32	1.78	2404	4778	4741	4723	4686	4668	4732	4677	91	1405	500	3380	5	1	18178525	868	13.96	0.38	12	0.07	342.00	12710.00	7130	20231113	-33.03	4505	20240909	5.99	6430	-25.74	20240115	4505	5.99	20240909	7130	-33.03	20231113	4505	5.99	20240909	2.50	N	004720	500	90 억	323285	N	N	0	N	N
148	20241104	140151	57	100.00	KOSPI		의약품	N	N	N	N	N	4780	75	2	1.59	59315555	12506	125.36	4705	4785	4690	6110	3295	4705	4742.97	1.78	2372	4778	4741	4723	4686	4668	4732	4677	91	1405	500	3380	5	1	18178525	869	13.98	0.38	12	0.07	342.00	12710.00	7130	20231113	-32.96	4505	20240909	6.10	6430	-25.66	20240115	4505	6.10	20240909	7130	-32.96	20231113	4505	6.10	20240909	2.50	N	004720	500	90 억	323285	N	N	0	N	N
149	20241104	130138	57	100.00	KOSPI		의약품	N	N	N	N	N	4785	80	2	1.70	58896530	12418	124.48	4705	4785	4690	6110	3295	4705	4742.84	1.78	2302	4778	4741	4723	4686	4668	4732	4677	91	1405	500	3380	5	1	18178525	870	13.99	0.38	12	0.07	342.00	12710.00	7130	20231113	-32.89	4505	20240909	6.22	6430	-25.58	20240115	4505	6.22	20240909	7130	-32.89	20231113	4505	6.22	20240909	2.50	N	004720	500	90 억	323285	N	N	0	N	N
150	20241104	120149	57	100.00	KOSPI		의약품	N	N	N	N	N	4765	60	2	1.28	44810215	9463	94.86	4705	4765	4690	6110	3295	4705	4735.31	1.78	2281	4778	4741	4723	4686	4668	4732	4677	91	1405	500	3380	5	1	18178525	866	13.93	0.37	12	0.05	342.00	12710.00	7130	20231113	-33.17	4505	20240909	5.77	6430	-25.89	20240115	4505	5.77	20240909	7130	-33.17	20231113	4505	5.77	20240909	2.50	N	004720	500	90 억	323285	N	N	0	N	N
151	20241104	110149	57	100.00	KOSPI		의약품	N	N	N	N	N	4750	45	2	0.96	39774875	8405	84.25	4705	4750	4690	6110	3295	4705	4732.29	1.78	2905	4778	4741	4723	4686	4668	4732	4677	91	1405	500	3380	5	1	18178525	863	13.89	0.37	12	0.05	342.00	12710.00	7130	20231113	-33.38	4505	20240909	5.44	6430	-26.13	20240115	4505	5.44	20240909	7130	-33.38	20231113	4505	5.44	20240909	2.50	N	004720	500	90 억	323285	N	N	0	N	N
152	20241104	100149	57	100.00	KOSPI		의약품	N	N	N	N	N	4690	-15	5	-0.32	8103890	1722	17.26	4705	4740	4690	6110	3295	4705	4706.09	1.78	-471	4778	4741	4723	4686	4668	4732	4677	91	1405	500	3380	5	1	18178525	853	13.71	0.37	12	0.01	342.00	12710.00	7130	20231113	-34.22	4505	20240909	4.11	6430	-27.06	20240115	4505	4.11	20240909	7130	-34.22	20231113	4505	4.11	20240909	2.50	N	004720	500	90 억	323285	N	N	0	N	N
153	20241104	090148	57	100.00	KOSPI		의약품	N	N	N	N	N	4705	0	3	0.00	649290	138	1.38	4705	4705	4705	6110	3295	4705	4705.00	1.78	0	4778	4741	4723	4686	4668	4732	4677	91	1405	500	3380	5	1	18178525	855	13.76	0.37	12	0.00	342.00	12710.00	7130	20231113	-34.01	4505	20240909	4.44	6430	-26.83	20240115	4505	4.44	20240909	7130	-34.01	20231113	4505	4.44	20240909	2.50	N	004720	500	90 억	323285	N	N	0	N	N
154	20241101	160145	57	100.00	KOSPI		의약품	N	N	N	N	N	4705	-55	5	-1.16	47147805	9976	143.17	4745	4760	4705	6180	3335	4760	4726.13	1.80	-3743	4820	4790	4760	4730	4700	4805	4745	91	1420	500	3420	5	1	18178525	855	13.76	0.37	12	0.05	342.00	12710.00	7130	20231113	-34.01	4505	20240909	4.44	6430	-26.83	20240115	4505	4.44	20240909	7130	-34.01	20231113	4505	4.44	20240909	2.54	N	004720	500	90 억	327254	N	N	0	N	N
155	20241101	150149	57	100.00	KOSPI		의약품	N	N	N	N	N	4745	-15	5	-0.32	39896490	8437	121.08	4745	4760	4705	6180	3335	4760	4728.75	1.80	-3420	4820	4790	4760	4730	4700	4805	4745	91	1420	500	3420	5	1	18178525	863	13.87	0.37	12	0.05	342.00	12710.00	7130	20231113	-33.45	4505	20240909	5.33	6430	-26.21	20240115	4505	5.33	20240909	7130	-33.45	20231113	4505	5.33	20240909	2.54	N	004720	500	90 억	327254	N	N	0	N	N
156	20241101	140149	57	100.00	KOSPI		의약품	N	N	N	N	N	4740	-20	5	-0.42	37003195	7825	112.30	4745	4760	4705	6180	3335	4760	4728.84	1.80	-3436	4820	4790	4760	4730	4700	4805	4745	91	1420	500	3420	5	1	18178525	862	13.86	0.37	12	0.04	342.00	12710.00	7130	20231113	-33.52	4505	20240909	5.22	6430	-26.28	20240115	4505	5.22	20240909	7130	-33.52	20231113	4505	5.22	20240909	2.54	N	004720	500	90 억	327254	N	N	0	N	N
157	20241101	130155	57	100.00	KOSPI		의약품	N	N	N	N	N	4760	0	3	0.00	28371965	6006	86.19	4745	4760	4705	6180	3335	4760	4723.94	1.80	-2424	4820	4790	4760	4730	4700	4805	4745	91	1420	500	3420	5	1	18178525	865	13.92	0.37	12	0.03	342.00	12710.00	7130	20231113	-33.24	4505	20240909	5.66	6430	-25.97	20240115	4505	5.66	20240909	7130	-33.24	20231113	4505	5.66	20240909	2.54	N	004720	500	90 억	327254	N	N	0	N	N
158	20241101	120157	57	100.00	KOSPI		의약품	N	N	N	N	N	4730	-30	5	-0.63	23265645	4932	70.78	4745	4745	4705	6180	3335	4760	4717.28	1.80	-1639	4820	4790	4760	4730	4700	4805	4745	91	1420	500	3420	5	1	18178525	860	13.83	0.37	12	0.03	342.00	12710.00	7130	20231113	-33.66	4505	20240909	4.99	6430	-26.44	20240115	4505	4.99	20240909	7130	-33.66	20231113	4505	4.99	20240909	2.54	N	004720	500	90 억	327254	N	N	0	N	N
159	20241101	110155	57	100.00	KOSPI		의약품	N	N	N	N	N	4740	-20	5	-0.42	21989755	4663	66.92	4745	4745	4705	6180	3335	4760	4715.80	1.80	-1622	4820	4790	4760	4730	4700	4805	4745	91	1420	500	3420	5	1	18178525	862	13.86	0.37	12	0.03	342.00	12710.00	7130	20231113	-33.52	4505	20240909	5.22	6430	-26.28	20240115	4505	5.22	20240909	7130	-33.52	20231113	4505	5.22	20240909	2.54	N	004720	500	90 억	327254	N	N	0	N	N
160	20241101	100156	57	100.00	KOSPI		의약품	N	N	N	N	N	4710	-50	5	-1.05	13712520	2909	41.75	4745	4745	4705	6180	3335	4760	4713.83	1.80	-1453	4820	4790	4760	4730	4700	4805	4745	91	1420	500	3420	5	1	18178525	856	13.77	0.37	12	0.02	342.00	12710.00	7130	20231113	-33.94	4505	20240909	4.55	6430	-26.75	20240115	4505	4.55	20240909	7130	-33.94	20231113	4505	4.55	20240909	2.54	N	004720	500	90 억	327254	N	N	0	N	N
161	20241101	090155	57	100.00	KOSPI		의약품	N	N	N	N	N	4720	-40	5	-0.84	654590	138	1.98	4745	4745	4720	6180	3335	4760	4743.41	1.80	-28	4820	4790	4760	4730	4700	4805	4745	91	1420	500	3420	5	1	18178525	858	13.80	0.37	12	0.00	342.00	12710.00	7130	20231113	-33.80	4505	20240909	4.77	6430	-26.59	20240115	4505	4.77	20240909	7130	-33.80	20231113	4505	4.77	20240909	2.54	N	004720	500	90 억	327254	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History