KissMeData/102460/price/prices-20241001.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160835	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16280	-210	5	-1.27	381662040	23425	54.17	16450	16450	16180	21400	11550	16490	16292.94	0.89	-2519	17023	16756	16483	16216	15943	16760	16220	93	4910	500	12200	10	1	18586811	3026	84.35	1.19	12	0.13	193.00	13650.00	17530	20241023	-7.13	11170	20240805	45.75	17530	-7.13	20241023	11170	45.75	20240805	17530	-7.13	20241023	11170	45.75	20240805	1.86	N	102460	500	92 억	164764	N	N	0	N	N
3	20241031	150847	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16300	-190	5	-1.15	351194710	21552	49.84	16450	16450	16180	21400	11550	16490	16295.23	0.89	-1512	17023	16756	16483	16216	15943	16760	16220	93	4910	500	12200	10	1	18586811	3030	84.46	1.19	12	0.12	193.00	13650.00	17530	20241023	-7.02	11170	20240805	45.93	17530	-7.02	20241023	11170	45.93	20240805	17530	-7.02	20241023	11170	45.93	20240805	1.86	N	102460	500	92 억	164764	N	N	0	N	N
4	20241031	140846	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16370	-120	5	-0.73	231894860	14237	32.93	16450	16450	16180	21400	11550	16490	16288.18	0.89	-1541	17023	16756	16483	16216	15943	16760	16220	93	4910	500	12200	10	1	18586811	3043	84.82	1.20	12	0.08	193.00	13650.00	17530	20241023	-6.62	11170	20240805	46.55	17530	-6.62	20241023	11170	46.55	20240805	17530	-6.62	20241023	11170	46.55	20240805	1.86	N	102460	500	92 억	164764	N	N	0	N	N
5	20241031	130845	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16410	-80	5	-0.49	208833140	12827	29.66	16450	16450	16180	21400	11550	16490	16280.75	0.89	-1720	17023	16756	16483	16216	15943	16760	16220	93	4910	500	12200	10	1	18586811	3050	85.03	1.20	12	0.07	193.00	13650.00	17530	20241023	-6.39	11170	20240805	46.91	17530	-6.39	20241023	11170	46.91	20240805	17530	-6.39	20241023	11170	46.91	20240805	1.86	N	102460	500	92 억	164764	N	N	0	N	N
6	20241031	120845	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16320	-170	5	-1.03	180067930	11062	25.58	16450	16450	16180	21400	11550	16490	16278.06	0.89	-1488	17023	16756	16483	16216	15943	16760	16220	93	4910	500	12200	10	1	18586811	3033	84.56	1.20	12	0.06	193.00	13650.00	17530	20241023	-6.90	11170	20240805	46.11	17530	-6.90	20241023	11170	46.11	20240805	17530	-6.90	20241023	11170	46.11	20240805	1.86	N	102460	500	92 억	164764	N	N	0	N	N
7	20241031	110845	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16340	-150	5	-0.91	141320360	8684	20.08	16450	16450	16180	21400	11550	16490	16273.65	0.89	-1419	17023	16756	16483	16216	15943	16760	16220	93	4910	500	12200	10	1	18586811	3037	84.66	1.20	12	0.05	193.00	13650.00	17530	20241023	-6.79	11170	20240805	46.28	17530	-6.79	20241023	11170	46.28	20240805	17530	-6.79	20241023	11170	46.28	20240805	1.86	N	102460	500	92 억	164764	N	N	0	N	N
8	20241031	100844	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16340	-150	5	-0.91	101745170	6256	14.47	16450	16450	16180	21400	11550	16490	16263.61	0.89	-1244	17023	16756	16483	16216	15943	16760	16220	93	4910	500	12200	10	1	18586811	3037	84.66	1.20	12	0.03	193.00	13650.00	17530	20241023	-6.79	11170	20240805	46.28	17530	-6.79	20241023	11170	46.28	20240805	17530	-6.79	20241023	11170	46.28	20240805	1.86	N	102460	500	92 억	164764	N	N	0	N	N
9	20241031	090842	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16340	-150	5	-0.91	3596310	220	0.51	16450	16450	16330	21400	11550	16490	16346.86	0.89	-85	17023	16756	16483	16216	15943	16760	16220	93	4910	500	12200	10	1	18586811	3037	84.66	1.20	12	0.00	193.00	13650.00	17530	20241023	-6.79	11170	20240805	46.28	17530	-6.79	20241023	11170	46.28	20240805	17530	-6.79	20241023	11170	46.28	20240805	1.86	N	102460	500	92 억	164764	N	N	0	N	N
10	20241030	160841	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16490	160	2	0.98	712758420	43184	160.16	16490	16750	16210	21200	11440	16330	16505.22	0.87	3144	16670	16500	16370	16200	16070	16435	16135	93	4870	500	12080	10	1	18586811	3065	85.44	1.21	12	0.23	193.00	13650.00	17530	20241023	-5.93	11170	20240805	47.63	17530	-5.93	20241023	11170	47.63	20240805	17530	-5.93	20241023	11170	47.63	20240805	1.79	N	102460	500	92 억	161131	N	N	0	N	N
11	20241030	150901	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16400	70	2	0.43	622020930	37661	139.68	16490	16750	16210	21200	11440	16330	16516.31	0.87	4633	16670	16500	16370	16200	16070	16435	16135	93	4870	500	12080	10	1	18586811	3048	84.97	1.20	12	0.20	193.00	13650.00	17530	20241023	-6.45	11170	20240805	46.82	17530	-6.45	20241023	11170	46.82	20240805	17530	-6.45	20241023	11170	46.82	20240805	1.79	N	102460	500	92 억	161131	N	N	0	N	N
12	20241030	140843	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16400	70	2	0.43	579063220	35048	129.99	16490	16750	16210	21200	11440	16330	16522.00	0.87	4547	16670	16500	16370	16200	16070	16435	16135	93	4870	500	12080	10	1	18586811	3048	84.97	1.20	12	0.19	193.00	13650.00	17530	20241023	-6.45	11170	20240805	46.82	17530	-6.45	20241023	11170	46.82	20240805	17530	-6.45	20241023	11170	46.82	20240805	1.79	N	102460	500	92 억	161131	N	N	0	N	N
13	20241030	130847	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16440	110	2	0.67	554848390	33573	124.52	16490	16750	16210	21200	11440	16330	16526.63	0.87	4488	16670	16500	16370	16200	16070	16435	16135	93	4870	500	12080	10	1	18586811	3056	85.18	1.20	12	0.18	193.00	13650.00	17530	20241023	-6.22	11170	20240805	47.18	17530	-6.22	20241023	11170	47.18	20240805	17530	-6.22	20241023	11170	47.18	20240805	1.79	N	102460	500	92 억	161131	N	N	0	N	N
14	20241030	120900	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16530	200	2	1.22	539328490	32630	121.02	16490	16750	16210	21200	11440	16330	16528.61	0.87	4297	16670	16500	16370	16200	16070	16435	16135	93	4870	500	12080	10	1	18586811	3072	85.65	1.21	12	0.18	193.00	13650.00	17530	20241023	-5.70	11170	20240805	47.99	17530	-5.70	20241023	11170	47.99	20240805	17530	-5.70	20241023	11170	47.99	20240805	1.79	N	102460	500	92 억	161131	N	N	0	N	N
15	20241030	110845	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16580	250	2	1.53	436701320	26391	97.88	16490	16750	16210	21200	11440	16330	16547.36	0.87	4711	16670	16500	16370	16200	16070	16435	16135	93	4870	500	12080	10	1	18586811	3082	85.91	1.21	12	0.14	193.00	13650.00	17530	20241023	-5.42	11170	20240805	48.43	17530	-5.42	20241023	11170	48.43	20240805	17530	-5.42	20241023	11170	48.43	20240805	1.79	N	102460	500	92 억	161131	N	N	0	N	N
16	20241030	100842	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16440	110	2	0.67	170325460	10376	38.48	16490	16550	16210	21200	11440	16330	16415.33	0.87	2399	16670	16500	16370	16200	16070	16435	16135	93	4870	500	12080	10	1	18586811	3056	85.18	1.20	12	0.06	193.00	13650.00	17530	20241023	-6.22	11170	20240805	47.18	17530	-6.22	20241023	11170	47.18	20240805	17530	-6.22	20241023	11170	47.18	20240805	1.79	N	102460	500	92 억	161131	N	N	0	N	N
17	20241030	090846	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16230	-100	5	-0.61	31513530	1932	7.17	16490	16490	16210	21200	11440	16330	16311.35	0.87	-1207	16670	16500	16370	16200	16070	16435	16135	93	4870	500	12080	10	1	18586811	3017	84.09	1.19	12	0.01	193.00	13650.00	17530	20241023	-7.42	11170	20240805	45.30	17530	-7.42	20241023	11170	45.30	20240805	17530	-7.42	20241023	11170	45.30	20240805	1.79	N	102460	500	92 억	161131	N	N	0	N	N
18	20241029	160814	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16330	-110	5	-0.67	437212020	26734	37.24	16500	16540	16240	21350	11510	16440	16354.30	0.89	-4541	17013	16726	16263	15976	15513	16870	16120	93	4910	500	12160	10	1	18586811	3035	84.61	1.20	12	0.14	193.00	13650.00	17530	20241023	-6.85	11170	20240805	46.20	17530	-6.85	20241023	11170	46.20	20240805	17530	-6.85	20241023	11170	46.20	20240805	1.62	N	102460	500	92 억	165909	N	N	0	N	N
19	20241029	150828	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16260	-180	5	-1.09	410874940	25120	34.99	16500	16540	16240	21350	11510	16440	16356.49	0.89	-3898	17013	16726	16263	15976	15513	16870	16120	93	4910	500	12160	10	1	18586811	3022	84.25	1.19	12	0.14	193.00	13650.00	17530	20241023	-7.24	11170	20240805	45.57	17530	-7.24	20241023	11170	45.57	20240805	17530	-7.24	20241023	11170	45.57	20240805	1.62	N	102460	500	92 억	165909	N	N	0	N	N
20	20241029	140732	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16270	-170	5	-1.03	366938620	22426	31.24	16500	16540	16260	21350	11510	16440	16362.20	0.89	-2468	17013	16726	16263	15976	15513	16870	16120	93	4910	500	12160	10	1	18586811	3024	84.30	1.19	12	0.12	193.00	13650.00	17530	20241023	-7.19	11170	20240805	45.66	17530	-7.19	20241023	11170	45.66	20240805	17530	-7.19	20241023	11170	45.66	20240805	1.62	N	102460	500	92 억	165909	N	N	0	N	N
21	20241029	130821	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16400	-40	5	-0.24	269491930	16457	22.93	16500	16540	16260	21350	11510	16440	16375.52	0.89	350	17013	16726	16263	15976	15513	16870	16120	93	4910	500	12160	10	1	18586811	3048	84.97	1.20	12	0.09	193.00	13650.00	17530	20241023	-6.45	11170	20240805	46.82	17530	-6.45	20241023	11170	46.82	20240805	17530	-6.45	20241023	11170	46.82	20240805	1.62	N	102460	500	92 억	165909	N	N	0	N	N
22	20241029	120823	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16440	0	3	0.00	185560110	11333	15.79	16500	16540	16260	21350	11510	16440	16373.43	0.89	1032	17013	16726	16263	15976	15513	16870	16120	93	4910	500	12160	10	1	18586811	3056	85.18	1.20	12	0.06	193.00	13650.00	17530	20241023	-6.22	11170	20240805	47.18	17530	-6.22	20241023	11170	47.18	20240805	17530	-6.22	20241023	11170	47.18	20240805	1.62	N	102460	500	92 억	165909	N	N	0	N	N
23	20241029	110838	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16390	-50	5	-0.30	143934140	8805	12.27	16500	16500	16260	21350	11510	16440	16346.86	0.89	723	17013	16726	16263	15976	15513	16870	16120	93	4910	500	12160	10	1	18586811	3046	84.92	1.20	12	0.05	193.00	13650.00	17530	20241023	-6.50	11170	20240805	46.73	17530	-6.50	20241023	11170	46.73	20240805	17530	-6.50	20241023	11170	46.73	20240805	1.62	N	102460	500	92 억	165909	N	N	0	N	N
24	20241029	100820	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16340	-100	5	-0.61	100209250	6137	8.55	16500	16500	16260	21350	11510	16440	16328.70	0.89	37	17013	16726	16263	15976	15513	16870	16120	93	4910	500	12160	10	1	18586811	3037	84.66	1.20	12	0.03	193.00	13650.00	17530	20241023	-6.79	11170	20240805	46.28	17530	-6.79	20241023	11170	46.28	20240805	17530	-6.79	20241023	11170	46.28	20240805	1.62	N	102460	500	92 억	165909	N	N	0	N	N
25	20241028	160813	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16440	590	2	3.72	1154703630	71223	75.52	15990	16550	15800	20600	11100	15850	16212.57	0.87	586	16310	16080	15620	15390	14930	16195	15505	93	4750	500	11720	10	1	18586811	3056	85.18	1.20	12	0.38	193.00	13650.00	17530	20241023	-6.22	11170	20240805	47.18	17530	-6.22	20241023	11170	47.18	20240805	17530	-6.22	20241023	11170	47.18	20240805	1.59	N	102460	500	92 억	160962	N	N	0	N	N
26	20241028	150818	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16530	680	2	4.29	1010124610	62430	66.19	15990	16530	15800	20600	11100	15850	16180.38	0.87	2621	16310	16080	15620	15390	14930	16195	15505	93	4750	500	11720	10	1	18586811	3072	85.65	1.21	12	0.34	193.00	13650.00	17530	20241023	-5.70	11170	20240805	47.99	17530	-5.70	20241023	11170	47.99	20240805	17530	-5.70	20241023	11170	47.99	20240805	1.59	N	102460	500	92 억	160962	N	N	0	N	N
27	20241028	140820	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16240	390	2	2.46	709975230	44090	46.75	15990	16310	15800	20600	11100	15850	16103.15	0.87	-1230	16310	16080	15620	15390	14930	16195	15505	93	4750	500	11720	10	1	18586811	3018	84.15	1.19	12	0.24	193.00	13650.00	17530	20241023	-7.36	11170	20240805	45.39	17530	-7.36	20241023	11170	45.39	20240805	17530	-7.36	20241023	11170	45.39	20240805	1.59	N	102460	500	92 억	160962	N	N	0	N	N
28	20241028	130816	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16250	400	2	2.52	607647690	37773	40.05	15990	16310	15800	20600	11100	15850	16087.14	0.87	-1472	16310	16080	15620	15390	14930	16195	15505	93	4750	500	11720	10	1	18586811	3020	84.20	1.19	12	0.20	193.00	13650.00	17530	20241023	-7.30	11170	20240805	45.48	17530	-7.30	20241023	11170	45.48	20240805	17530	-7.30	20241023	11170	45.48	20240805	1.59	N	102460	500	92 억	160962	N	N	0	N	N
29	20241028	120817	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16090	240	2	1.51	419312170	26149	27.72	15990	16280	15800	20600	11100	15850	16035.85	0.87	-6027	16310	16080	15620	15390	14930	16195	15505	93	4750	500	11720	10	1	18586811	2991	83.37	1.18	12	0.14	193.00	13650.00	17530	20241023	-8.21	11170	20240805	44.05	17530	-8.21	20241023	11170	44.05	20240805	17530	-8.21	20241023	11170	44.05	20240805	1.59	N	102460	500	92 억	160962	N	N	0	N	N
30	20241028	110708	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16050	200	2	1.26	226192770	14196	15.05	15990	16120	15800	20600	11100	15850	15933.85	0.87	-2316	16310	16080	15620	15390	14930	16195	15505	93	4750	500	11720	10	1	18586811	2983	83.16	1.18	12	0.08	193.00	13650.00	17530	20241023	-8.44	11170	20240805	43.69	17530	-8.44	20241023	11170	43.69	20240805	17530	-8.44	20241023	11170	43.69	20240805	1.59	N	102460	500	92 억	160962	N	N	0	N	N
31	20241028	100813	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15980	130	2	0.82	157614330	9925	10.52	15990	16050	15800	20600	11100	15850	15880.69	0.87	-2264	16310	16080	15620	15390	14930	16195	15505	93	4750	500	11720	10	1	18586811	2970	82.80	1.17	12	0.05	193.00	13650.00	17530	20241023	-8.84	11170	20240805	43.06	17530	-8.84	20241023	11170	43.06	20240805	17530	-8.84	20241023	11170	43.06	20240805	1.59	N	102460	500	92 억	160962	N	N	0	N	N
32	20241028	090812	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15890	40	2	0.25	50662960	3191	3.38	15990	16050	15800	20600	11100	15850	15877.26	0.87	447	16310	16080	15620	15390	14930	16195	15505	93	4750	500	11720	10	1	18586811	2953	82.33	1.16	12	0.02	193.00	13650.00	17530	20241023	-9.36	11170	20240805	42.26	17530	-9.36	20241023	11170	42.26	20240805	17530	-9.36	20241023	11170	42.26	20240805	1.59	N	102460	500	92 억	160962	N	N	0	N	N
33	20241025	160813	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15850	-30	5	-0.19	1404813650	90737	247.91	15810	15850	15160	20600	11120	15880	15482.09	0.92	-7840	16173	16026	15823	15676	15473	15925	15575	93	4720	500	11750	10	1	18586811	2946	82.12	1.16	12	0.49	193.00	13650.00	17530	20241023	-9.58	11170	20240805	41.90	17530	-9.58	20241023	11170	41.90	20240805	17530	-9.58	20241023	11170	41.90	20240805	1.60	N	102460	500	92 억	171361	N	N	0	N	N
34	20241025	150816	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15460	-420	5	-2.64	1124687990	72956	199.33	15810	15810	15160	20600	11120	15880	15415.79	0.92	-2041	16173	16026	15823	15676	15473	15925	15575	93	4720	500	11750	10	1	18586811	2874	80.10	1.13	12	0.39	193.00	13650.00	17530	20241023	-11.81	11170	20240805	38.41	17530	-11.81	20241023	11170	38.41	20240805	17530	-11.81	20241023	11170	38.41	20240805	1.60	N	102460	500	92 억	171361	N	N	0	N	N
35	20241025	140814	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15430	-450	5	-2.83	638200740	41186	112.53	15810	15810	15260	20600	11120	15880	15495.29	0.92	-11582	16173	16026	15823	15676	15473	15925	15575	93	4720	500	11750	10	1	18586811	2868	79.95	1.13	12	0.22	193.00	13650.00	17530	20241023	-11.98	11170	20240805	38.14	17530	-11.98	20241023	11170	38.14	20240805	17530	-11.98	20241023	11170	38.14	20240805	1.60	N	102460	500	92 억	171361	N	N	0	N	N
36	20241025	130816	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15380	-500	5	-3.15	545529120	35161	96.07	15810	15810	15380	20600	11120	15880	15514.86	0.92	-9365	16173	16026	15823	15676	15473	15925	15575	93	4720	500	11750	10	1	18586811	2859	79.69	1.13	12	0.19	193.00	13650.00	17530	20241023	-12.26	11170	20240805	37.69	17530	-12.26	20241023	11170	37.69	20240805	17530	-12.26	20241023	11170	37.69	20240805	1.60	N	102460	500	92 억	171361	N	N	0	N	N
37	20241025	120819	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15570	-310	5	-1.95	434172560	27949	76.36	15810	15810	15400	20600	11120	15880	15534.09	0.92	-7019	16173	16026	15823	15676	15473	15925	15575	93	4720	500	11750	10	1	18586811	2894	80.67	1.14	12	0.15	193.00	13650.00	17530	20241023	-11.18	11170	20240805	39.39	17530	-11.18	20241023	11170	39.39	20240805	17530	-11.18	20241023	11170	39.39	20240805	1.60	N	102460	500	92 억	171361	N	N	0	N	N
38	20241025	110812	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15610	-270	5	-1.70	411811760	26511	72.43	15810	15810	15400	20600	11120	15880	15533.23	0.92	-7277	16173	16026	15823	15676	15473	15925	15575	93	4720	500	11750	10	1	18586811	2901	80.88	1.14	12	0.14	193.00	13650.00	17530	20241023	-10.95	11170	20240805	39.75	17530	-10.95	20241023	11170	39.75	20240805	17530	-10.95	20241023	11170	39.75	20240805	1.60	N	102460	500	92 억	171361	N	N	0	N	N
39	20241025	100814	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15560	-320	5	-2.02	186658340	11966	32.69	15810	15810	15510	20600	11120	15880	15598.35	0.92	-5171	16173	16026	15823	15676	15473	15925	15575	93	4720	500	11750	10	1	18586811	2892	80.62	1.14	12	0.06	193.00	13650.00	17530	20241023	-11.24	11170	20240805	39.30	17530	-11.24	20241023	11170	39.30	20240805	17530	-11.24	20241023	11170	39.30	20240805	1.60	N	102460	500	92 억	171361	N	N	0	N	N
40	20241025	090817	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15700	-180	5	-1.13	10910910	694	1.90	15810	15810	15650	20600	11120	15880	15714.62	0.92	-380	16173	16026	15823	15676	15473	15925	15575	93	4720	500	11750	10	1	18586811	2918	81.35	1.15	12	0.00	193.00	13650.00	17530	20241023	-10.44	11170	20240805	40.56	17530	-10.44	20241023	11170	40.56	20240805	17530	-10.44	20241023	11170	40.56	20240805	1.60	N	102460	500	92 억	171361	N	N	0	N	N
41	20241024	160800	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15880	-100	5	-0.63	575270240	36429	12.47	15970	15970	15620	20750	11190	15980	15791.52	0.95	-5440	18346	17162	16346	15162	14346	17755	15755	93	4770	500	11820	10	1	18586811	2952	82.28	1.16	12	0.20	193.00	13650.00	17530	20241023	-9.41	11170	20240805	42.17	17530	-9.41	20241023	11170	42.17	20240805	17530	-9.41	20241023	11170	42.17	20240805	1.61	N	102460	500	92 억	176184	N	N	0	N	N
42	20241024	150807	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15730	-250	5	-1.56	530831060	33612	11.51	15970	15970	15620	20750	11190	15980	15792.90	0.95	-5207	18346	17162	16346	15162	14346	17755	15755	93	4770	500	11820	10	1	18586811	2924	81.50	1.15	12	0.18	193.00	13650.00	17530	20241023	-10.27	11170	20240805	40.82	17530	-10.27	20241023	11170	40.82	20240805	17530	-10.27	20241023	11170	40.82	20240805	1.61	N	102460	500	92 억	176184	N	N	0	N	N
43	20241024	140754	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15800	-180	5	-1.13	416714310	26346	9.02	15970	15970	15620	20750	11190	15980	15816.99	0.95	-5123	18346	17162	16346	15162	14346	17755	15755	93	4770	500	11820	10	1	18586811	2937	81.87	1.16	12	0.14	193.00	13650.00	17530	20241023	-9.87	11170	20240805	41.45	17530	-9.87	20241023	11170	41.45	20240805	17530	-9.87	20241023	11170	41.45	20240805	1.61	N	102460	500	92 억	176184	N	N	0	N	N
44	20241024	130804	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15870	-110	5	-0.69	369591500	23363	8.00	15970	15970	15620	20750	11190	15980	15819.52	0.95	-2958	18346	17162	16346	15162	14346	17755	15755	93	4770	500	11820	10	1	18586811	2950	82.23	1.16	12	0.13	193.00	13650.00	17530	20241023	-9.47	11170	20240805	42.08	17530	-9.47	20241023	11170	42.08	20240805	17530	-9.47	20241023	11170	42.08	20240805	1.61	N	102460	500	92 억	176184	N	N	0	N	N
45	20241024	120804	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15870	-110	5	-0.69	347062180	21940	7.51	15970	15970	15620	20750	11190	15980	15818.70	0.95	-2895	18346	17162	16346	15162	14346	17755	15755	93	4770	500	11820	10	1	18586811	2950	82.23	1.16	12	0.12	193.00	13650.00	17530	20241023	-9.47	11170	20240805	42.08	17530	-9.47	20241023	11170	42.08	20240805	17530	-9.47	20241023	11170	42.08	20240805	1.61	N	102460	500	92 억	176184	N	N	0	N	N
46	20241024	110807	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15890	-90	5	-0.56	300086990	18972	6.49	15970	15970	15620	20750	11190	15980	15817.36	0.95	-3353	18346	17162	16346	15162	14346	17755	15755	93	4770	500	11820	10	1	18586811	2953	82.33	1.16	12	0.10	193.00	13650.00	17530	20241023	-9.36	11170	20240805	42.26	17530	-9.36	20241023	11170	42.26	20240805	17530	-9.36	20241023	11170	42.26	20240805	1.61	N	102460	500	92 억	176184	N	N	0	N	N
47	20241024	100757	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15790	-190	5	-1.19	195715450	12365	4.23	15970	15970	15620	20750	11190	15980	15828.18	0.95	-2859	18346	17162	16346	15162	14346	17755	15755	93	4770	500	11820	10	1	18586811	2935	81.81	1.16	12	0.07	193.00	13650.00	17530	20241023	-9.93	11170	20240805	41.36	17530	-9.93	20241023	11170	41.36	20240805	17530	-9.93	20241023	11170	41.36	20240805	1.61	N	102460	500	92 억	176184	N	N	0	N	N
48	20241024	090828	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15910	-70	5	-0.44	26979200	1707	0.58	15970	15970	15620	20750	11190	15980	15805.04	0.95	-118	18346	17162	16346	15162	14346	17755	15755	93	4770	500	11820	10	1	18586811	2957	82.44	1.17	12	0.01	193.00	13650.00	17530	20241023	-9.24	11170	20240805	42.44	17530	-9.24	20241023	11170	42.44	20240805	17530	-9.24	20241023	11170	42.44	20240805	1.61	N	102460	500	92 억	176184	N	N	0	N	N
49	20241023	160806	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	15980	210	2	1.33	4756448820	291402	157.06	15620	17530	15530	20500	11040	15770	16322.95	1.04	-14964	18050	16910	16060	14920	14070	16485	14495	93	4730	500	11660	10	1	18586811	2970	82.80	1.17	12	1.57	193.00	13650.00	17530	20241023	-8.84	11170	20240805	43.06	17530	-8.84	20241023	11170	43.06	20240805	17530	-8.84	20241023	11170	43.06	20240805	1.61	N	102460	500	92 억	192536	N	N	0	N	N
50	20241023	150820	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	15880	110	2	0.70	4658391040	285221	153.72	15620	17530	15530	20500	11040	15770	16332.59	1.04	-15297	18050	16910	16060	14920	14070	16485	14495	93	4730	500	11660	10	1	18586811	2952	82.28	1.16	12	1.53	193.00	13650.00	17530	20241023	-9.41	11170	20240805	42.17	17530	-9.41	20241023	11170	42.17	20240805	17530	-9.41	20241023	11170	42.17	20240805	1.61	N	102460	500	92 억	192536	N	N	0	N	N
51	20241023	140825	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	15870	100	2	0.63	4577125870	280112	150.97	15620	17530	15530	20500	11040	15770	16340.36	1.04	-16039	18050	16910	16060	14920	14070	16485	14495	93	4730	500	11660	10	1	18586811	2950	82.23	1.16	12	1.51	193.00	13650.00	17530	20241023	-9.47	11170	20240805	42.08	17530	-9.47	20241023	11170	42.08	20240805	17530	-9.47	20241023	11170	42.08	20240805	1.61	N	102460	500	92 억	192536	N	N	0	N	N
52	20241023	130811	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	15990	220	2	1.40	4328225840	264424	142.52	15620	17530	15530	20500	11040	15770	16368.53	1.04	-17052	18050	16910	16060	14920	14070	16485	14495	93	4730	500	11660	10	1	18586811	2972	82.85	1.17	12	1.42	193.00	13650.00	17530	20241023	-8.78	11170	20240805	43.15	17530	-8.78	20241023	11170	43.15	20240805	17530	-8.78	20241023	11170	43.15	20240805	1.61	N	102460	500	92 억	192536	N	N	0	N	N
53	20241023	120807	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	16000	230	2	1.46	4141838740	252837	136.27	15620	17530	15530	20500	11040	15770	16381.48	1.04	-20597	18050	16910	16060	14920	14070	16485	14495	93	4730	500	11660	10	1	18586811	2974	82.90	1.17	12	1.36	193.00	13650.00	17530	20241023	-8.73	11170	20240805	43.24	17530	-8.73	20241023	11170	43.24	20240805	17530	-8.73	20241023	11170	43.24	20240805	1.61	N	102460	500	92 억	192536	N	N	0	N	N
54	20241023	110804	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	15870	100	2	0.63	4028256620	245700	132.42	15620	17530	15530	20500	11040	15770	16395.05	1.04	-24272	18050	16910	16060	14920	14070	16485	14495	93	4730	500	11660	10	1	18586811	2950	82.23	1.16	12	1.32	193.00	13650.00	17530	20241023	-9.47	11170	20240805	42.08	17530	-9.47	20241023	11170	42.08	20240805	17530	-9.47	20241023	11170	42.08	20240805	1.61	N	102460	500	92 억	192536	N	N	0	N	N
55	20241023	100807	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	16020	250	2	1.59	3300849490	199626	107.59	15620	17530	15590	20500	11040	15770	16535.21	1.04	-21977	18050	16910	16060	14920	14070	16485	14495	93	4730	500	11660	10	1	18586811	2978	83.01	1.17	12	1.07	193.00	13650.00	17530	20241023	-8.61	11170	20240805	43.42	17530	-8.61	20241023	11170	43.42	20240805	17530	-8.61	20241023	11170	43.42	20240805	1.61	N	102460	500	92 억	192536	N	N	0	N	N
56	20241023	090808	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15800	30	2	0.19	39424290	2509	1.35	15620	15960	15590	20500	11040	15770	15712.92	1.04	1341	18050	16910	16060	14920	14070	16485	14495	93	4730	500	11660	10	1	18586811	2937	81.87	1.16	12	0.01	193.00	13650.00	17200	20241022	-8.14	11170	20240805	41.45	17200	-8.14	20241022	11170	41.45	20240805	17200	-8.14	20241022	11170	41.45	20240805	1.61	N	102460	500	92 억	192536	N	N	0	N	N
57	20241022	160757	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	15770	-750	5	-4.54	3002234750	185204	205.94	16520	17200	15210	21450	11570	16520	16210.47	1.06	-2837	17233	16876	16513	16156	15793	16695	15975	93	4930	500	12220	10	1	18586811	2931	81.71	1.16	12	1.00	193.00	13650.00	17200	20241022	-8.31	11170	20240805	41.18	17200	-8.31	20241022	11170	41.18	20240805	17200	-8.31	20241022	11170	41.18	20240805	1.48	N	102460	500	92 억	196640	N	N	3	N	N
58	20241022	150808	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	15890	-630	5	-3.81	2948606020	181811	202.16	16520	17200	15210	21450	11570	16520	16217.97	1.06	-3126	17233	16876	16513	16156	15793	16695	15975	93	4930	500	12220	10	1	18586811	2953	82.33	1.16	12	0.98	193.00	13650.00	17200	20241022	-7.62	11170	20240805	42.26	17200	-7.62	20241022	11170	42.26	20240805	17200	-7.62	20241022	11170	42.26	20240805	1.48	N	102460	500	92 억	196640	N	N	3	N	N
59	20241022	140808	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	15750	-770	5	-4.66	2857889480	176083	195.80	16520	17200	15210	21450	11570	16520	16230.35	1.06	-1536	17233	16876	16513	16156	15793	16695	15975	93	4930	500	12220	10	1	18586811	2927	81.61	1.15	12	0.95	193.00	13650.00	17200	20241022	-8.43	11170	20240805	41.00	17200	-8.43	20241022	11170	41.00	20240805	17200	-8.43	20241022	11170	41.00	20240805	1.48	N	102460	500	92 억	196640	N	N	3	N	N
60	20241022	130808	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	15730	-790	5	-4.78	2825554520	174031	193.51	16520	17200	15210	21450	11570	16520	16235.93	1.06	-2166	17233	16876	16513	16156	15793	16695	15975	93	4930	500	12220	10	1	18586811	2924	81.50	1.15	12	0.94	193.00	13650.00	17200	20241022	-8.55	11170	20240805	40.82	17200	-8.55	20241022	11170	40.82	20240805	17200	-8.55	20241022	11170	40.82	20240805	1.48	N	102460	500	92 억	196640	N	N	3	N	N
61	20241022	120806	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	15840	-680	5	-4.12	2687615310	165276	183.78	16520	17200	15210	21450	11570	16520	16261.38	1.06	391	17233	16876	16513	16156	15793	16695	15975	93	4930	500	12220	10	1	18586811	2944	82.07	1.16	12	0.89	193.00	13650.00	17200	20241022	-7.91	11170	20240805	41.81	17200	-7.91	20241022	11170	41.81	20240805	17200	-7.91	20241022	11170	41.81	20240805	1.48	N	102460	500	92 억	196640	N	N	3	N	N
62	20241022	110802	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	15780	-740	5	-4.48	2633142260	161832	179.95	16520	17200	15210	21450	11570	16520	16270.84	1.06	600	17233	16876	16513	16156	15793	16695	15975	93	4930	500	12220	10	1	18586811	2933	81.76	1.16	12	0.87	193.00	13650.00	17200	20241022	-8.26	11170	20240805	41.27	17200	-8.26	20241022	11170	41.27	20240805	17200	-8.26	20241022	11170	41.27	20240805	1.48	N	102460	500	92 억	196640	N	N	3	N	N
63	20241022	100804	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	15910	-610	5	-3.69	2386860050	146201	162.57	16520	17200	15210	21450	11570	16520	16325.88	1.06	-771	17233	16876	16513	16156	15793	16695	15975	93	4930	500	12220	10	1	18586811	2957	82.44	1.17	12	0.79	193.00	13650.00	17200	20241022	-7.50	11170	20240805	42.44	17200	-7.50	20241022	11170	42.44	20240805	17200	-7.50	20241022	11170	42.44	20240805	1.48	N	102460	500	92 억	196640	N	N	3	N	N
64	20241022	090803	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	16780	260	2	1.57	289869170	17143	19.06	16520	17200	16250	21450	11570	16520	16908.89	1.06	1003	17233	16876	16513	16156	15793	16695	15975	93	4930	500	12220	10	1	18586811	3119	86.94	1.23	12	0.09	193.00	13650.00	17200	20241022	-2.44	11170	20240805	50.22	17200	-2.44	20241022	11170	50.22	20240805	17200	-2.44	20241022	11170	50.22	20240805	1.48	N	102460	500	92 억	196640	N	N	3	N	N
65	20241021	160756	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16520	-260	5	-1.55	1480732320	89718	43.89	16730	16870	16150	21800	11750	16780	16504.29	1.09	-5803	17813	17296	16373	15856	14933	17555	16115	93	5020	500	12410	10	1	18586811	3071	85.60	1.21	12	0.48	193.00	13650.00	17150	20240105	-3.67	11170	20240805	47.90	17150	-3.67	20240105	11170	47.90	20240805	17150	-3.67	20240105	11170	47.90	20240805	1.49	N	102460	500	92 억	202627	N	N	3	N	N
66	20241021	150801	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16470	-310	5	-1.85	1446469020	87645	42.88	16730	16870	16150	21800	11750	16780	16503.72	1.09	-4957	17813	17296	16373	15856	14933	17555	16115	93	5020	500	12410	10	1	18586811	3061	85.34	1.21	12	0.47	193.00	13650.00	17150	20240105	-3.97	11170	20240805	47.45	17150	-3.97	20240105	11170	47.45	20240805	17150	-3.97	20240105	11170	47.45	20240805	1.49	N	102460	500	92 억	202627	N	N	0	N	N
67	20241021	140803	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16510	-270	5	-1.61	1322158060	80079	39.18	16730	16870	16150	21800	11750	16780	16510.66	1.09	-6043	17813	17296	16373	15856	14933	17555	16115	93	5020	500	12410	10	1	18586811	3069	85.54	1.21	12	0.43	193.00	13650.00	17150	20240105	-3.73	11170	20240805	47.81	17150	-3.73	20240105	11170	47.81	20240805	17150	-3.73	20240105	11170	47.81	20240805	1.49	N	102460	500	92 억	202627	N	N	0	N	N
68	20241021	130800	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16630	-150	5	-0.89	1127962070	68318	33.42	16730	16870	16150	21800	11750	16780	16510.46	1.09	-5092	17813	17296	16373	15856	14933	17555	16115	93	5020	500	12410	10	1	18586811	3091	86.17	1.22	12	0.37	193.00	13650.00	17150	20240105	-3.03	11170	20240805	48.88	17150	-3.03	20240105	11170	48.88	20240805	17150	-3.03	20240105	11170	48.88	20240805	1.49	N	102460	500	92 억	202627	N	N	0	N	N
69	20241021	120801	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16550	-230	5	-1.37	1039581510	63005	30.82	16730	16870	16150	21800	11750	16780	16499.98	1.09	-6574	17813	17296	16373	15856	14933	17555	16115	93	5020	500	12410	10	1	18586811	3076	85.75	1.21	12	0.34	193.00	13650.00	17150	20240105	-3.50	11170	20240805	48.16	17150	-3.50	20240105	11170	48.16	20240805	17150	-3.50	20240105	11170	48.16	20240805	1.49	N	102460	500	92 억	202627	N	N	0	N	N
70	20241021	110757	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16730	-50	5	-0.30	823100180	50069	24.50	16730	16780	16150	21800	11750	16780	16439.30	1.09	-4642	17813	17296	16373	15856	14933	17555	16115	93	5020	500	12410	10	1	18586811	3110	86.68	1.23	12	0.27	193.00	13650.00	17150	20240105	-2.45	11170	20240805	49.78	17150	-2.45	20240105	11170	49.78	20240805	17150	-2.45	20240105	11170	49.78	20240805	1.49	N	102460	500	92 억	202627	N	N	0	N	N
71	20241021	100759	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16360	-420	5	-2.50	675599890	41154	20.13	16730	16780	16150	21800	11750	16780	16416.37	1.09	-2952	17813	17296	16373	15856	14933	17555	16115	93	5020	500	12410	10	1	18586811	3041	84.77	1.20	12	0.22	193.00	13650.00	17150	20240105	-4.61	11170	20240805	46.46	17150	-4.61	20240105	11170	46.46	20240805	17150	-4.61	20240105	11170	46.46	20240805	1.49	N	102460	500	92 억	202627	N	N	0	N	N
72	20241021	090758	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16660	-120	5	-0.72	153962250	9247	4.52	16730	16780	16280	21800	11750	16780	16649.94	1.09	-1886	17813	17296	16373	15856	14933	17555	16115	93	5020	500	12410	10	1	18586811	3097	86.32	1.22	12	0.05	193.00	13650.00	17150	20240105	-2.86	11170	20240805	49.15	17150	-2.86	20240105	11170	49.15	20240805	17150	-2.86	20240105	11170	49.15	20240805	1.49	N	102460	500	92 억	202627	N	N	0	N	N
73	20241018	160757	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16780	1010	2	6.40	3316585400	203679	195.55	15630	16890	15450	20500	11040	15770	16281.30	0.98	17718	16436	16102	15436	15102	14436	16270	15270	93	4730	500	11660	10	1	18586811	3119	86.94	1.23	12	1.10	193.00	13650.00	17150	20240105	-2.16	11170	20240805	50.22	17150	-2.16	20240105	11170	50.22	20240805	17150	-2.16	20240105	11170	50.22	20240805	1.46	N	102460	500	92 억	182850	N	N	4	N	N
74	20241018	150817	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16770	1000	2	6.34	3008064490	185336	177.94	15630	16800	15450	20500	11040	15770	16230.33	0.98	12735	16436	16102	15436	15102	14436	16270	15270	93	4730	500	11660	10	1	18586811	3117	86.89	1.23	12	1.00	193.00	13650.00	17150	20240105	-2.22	11170	20240805	50.13	17150	-2.22	20240105	11170	50.13	20240805	17150	-2.22	20240105	11170	50.13	20240805	1.46	N	102460	500	92 억	182850	N	N	4	N	N
75	20241018	140817	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16480	710	2	4.50	2199261440	136661	131.21	15630	16480	15450	20500	11040	15770	16092.82	0.98	-414	16436	16102	15436	15102	14436	16270	15270	93	4730	500	11660	10	1	18586811	3063	85.39	1.21	12	0.74	193.00	13650.00	17150	20240105	-3.91	11170	20240805	47.54	17150	-3.91	20240105	11170	47.54	20240805	17150	-3.91	20240105	11170	47.54	20240805	1.46	N	102460	500	92 억	182850	N	N	4	N	N
76	20241018	130805	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16210	440	2	2.79	1932863990	120390	115.58	15630	16420	15450	20500	11040	15770	16055.02	0.98	-1362	16436	16102	15436	15102	14436	16270	15270	93	4730	500	11660	10	1	18586811	3013	83.99	1.19	12	0.65	193.00	13650.00	17150	20240105	-5.48	11170	20240805	45.12	17150	-5.48	20240105	11170	45.12	20240805	17150	-5.48	20240105	11170	45.12	20240805	1.46	N	102460	500	92 억	182850	N	N	4	N	N
77	20241018	120816	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16240	470	2	2.98	1229225470	77294	74.21	15630	16330	15450	20500	11040	15770	15903.25	0.98	-3411	16436	16102	15436	15102	14436	16270	15270	93	4730	500	11660	10	1	18586811	3018	84.15	1.19	12	0.42	193.00	13650.00	17150	20240105	-5.31	11170	20240805	45.39	17150	-5.31	20240105	11170	45.39	20240805	17150	-5.31	20240105	11170	45.39	20240805	1.46	N	102460	500	92 억	182850	N	N	4	N	N
78	20241018	110808	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16060	290	2	1.84	669946380	42554	40.86	15630	16200	15450	20500	11040	15770	15743.44	0.98	-8770	16436	16102	15436	15102	14436	16270	15270	93	4730	500	11660	10	1	18586811	2985	83.21	1.18	12	0.23	193.00	13650.00	17150	20240105	-6.36	11170	20240805	43.78	17150	-6.36	20240105	11170	43.78	20240805	17150	-6.36	20240105	11170	43.78	20240805	1.46	N	102460	500	92 억	182850	N	N	4	N	N
79	20241018	100759	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15570	-200	5	-1.27	230357770	14794	14.20	15630	15720	15450	20500	11040	15770	15571.03	0.98	-4869	16436	16102	15436	15102	14436	16270	15270	93	4730	500	11660	10	1	18586811	2894	80.67	1.14	12	0.08	193.00	13650.00	17150	20240105	-9.21	11170	20240805	39.39	17150	-9.21	20240105	11170	39.39	20240805	17150	-9.21	20240105	11170	39.39	20240805	1.46	N	102460	500	92 억	182850	N	N	4	N	N
80	20241018	090802	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15460	-310	5	-1.97	63113830	4061	3.90	15630	15670	15450	20500	11040	15770	15541.45	0.98	-1639	16436	16102	15436	15102	14436	16270	15270	93	4730	500	11660	10	1	18586811	2874	80.10	1.13	12	0.02	193.00	13650.00	17150	20240105	-9.85	11170	20240805	38.41	17150	-9.85	20240105	11170	38.41	20240805	17150	-9.85	20240105	11170	38.41	20240805	1.46	N	102460	500	92 억	182850	N	N	4	N	N
81	20241017	160800	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15770	750	2	4.99	1579139470	103257	162.75	15030	15770	14770	19520	10520	15020	15290.14	0.96	1575	15326	15172	14916	14762	14506	15250	14840	93	4500	500	11110	10	1	18586811	2931	81.71	1.16	12	0.56	193.00	13650.00	17150	20240105	-8.05	11170	20240805	41.18	17150	-8.05	20240105	11170	41.18	20240805	17150	-8.05	20240105	11170	41.18	20240805	1.45	N	102460	500	92 억	178312	N	N	4	N	N
82	20241017	150802	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15650	630	2	4.19	1363489930	89528	141.11	15030	15650	14770	19520	10520	15020	15229.76	0.96	2630	15326	15172	14916	14762	14506	15250	14840	93	4500	500	11110	10	1	18586811	2909	81.09	1.15	12	0.48	193.00	13650.00	17150	20240105	-8.75	11170	20240805	40.11	17150	-8.75	20240105	11170	40.11	20240805	17150	-8.75	20240105	11170	40.11	20240805	1.45	N	102460	500	92 억	178312	N	N	3	N	N
83	20241017	140803	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15270	250	2	1.66	877597200	58071	91.53	15030	15400	14770	19520	10520	15020	15112.49	0.96	820	15326	15172	14916	14762	14506	15250	14840	93	4500	500	11110	10	1	18586811	2838	79.12	1.12	12	0.31	193.00	13650.00	17150	20240105	-10.96	11170	20240805	36.71	17150	-10.96	20240105	11170	36.71	20240805	17150	-10.96	20240105	11170	36.71	20240805	1.45	N	102460	500	92 억	178312	N	N	3	N	N
84	20241017	130800	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15140	120	2	0.80	609385300	40487	63.81	15030	15340	14770	19520	10520	15020	15051.38	0.96	-6511	15326	15172	14916	14762	14506	15250	14840	93	4500	500	11110	10	1	18586811	2814	78.45	1.11	12	0.22	193.00	13650.00	17150	20240105	-11.72	11170	20240805	35.54	17150	-11.72	20240105	11170	35.54	20240805	17150	-11.72	20240105	11170	35.54	20240805	1.45	N	102460	500	92 억	178312	N	N	3	N	N
85	20241017	120804	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15200	180	2	1.20	543587670	36132	56.95	15030	15340	14770	19520	10520	15020	15044.49	0.96	-6760	15326	15172	14916	14762	14506	15250	14840	93	4500	500	11110	10	1	18586811	2825	78.76	1.11	12	0.19	193.00	13650.00	17150	20240105	-11.37	11170	20240805	36.08	17150	-11.37	20240105	11170	36.08	20240805	17150	-11.37	20240105	11170	36.08	20240805	1.45	N	102460	500	92 억	178312	N	N	3	N	N
86	20241017	110804	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15040	20	2	0.13	262881300	17647	27.81	15030	15080	14770	19520	10520	15020	14896.66	0.96	-6326	15326	15172	14916	14762	14506	15250	14840	93	4500	500	11110	10	1	18586811	2795	77.93	1.10	12	0.09	193.00	13650.00	17150	20240105	-12.30	11170	20240805	34.65	17150	-12.30	20240105	11170	34.65	20240805	17150	-12.30	20240105	11170	34.65	20240805	1.45	N	102460	500	92 억	178312	N	N	3	N	N
87	20241017	100802	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14820	-200	5	-1.33	168405510	11334	17.86	15030	15080	14770	19520	10520	15020	14858.44	0.96	-5789	15326	15172	14916	14762	14506	15250	14840	93	4500	500	11110	10	1	18586811	2755	76.79	1.09	12	0.06	193.00	13650.00	17150	20240105	-13.59	11170	20240805	32.68	17150	-13.59	20240105	11170	32.68	20240805	17150	-13.59	20240105	11170	32.68	20240805	1.45	N	102460	500	92 억	178312	N	N	3	N	N
88	20241017	090756	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14870	-150	5	-1.00	23625910	1578	2.49	15030	15080	14800	19520	10520	15020	14972.06	0.96	-878	15326	15172	14916	14762	14506	15250	14840	93	4500	500	11110	10	1	18586811	2764	77.05	1.09	12	0.01	193.00	13650.00	17150	20240105	-13.29	11170	20240805	33.12	17150	-13.29	20240105	11170	33.12	20240805	17150	-13.29	20240105	11170	33.12	20240805	1.45	N	102460	500	92 억	178312	N	N	3	N	N
89	20241016	160753	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15020	70	2	0.47	944621250	63403	55.68	14900	15070	14660	19430	10470	14950	14898.41	0.94	4435	15710	15330	14600	14220	13490	15520	14410	93	4480	500	11060	10	1	18586811	2792	77.82	1.10	12	0.34	193.00	13650.00	17150	20240105	-12.42	11170	20240805	34.47	17150	-12.42	20240105	11170	34.47	20240805	17150	-12.42	20240105	11170	34.47	20240805	1.46	N	102460	500	92 억	175002	N	N	3	N	N
90	20241016	150757	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15030	80	2	0.54	864905070	58091	51.01	14900	15070	14660	19430	10470	14950	14888.80	0.94	3631	15710	15330	14600	14220	13490	15520	14410	93	4480	500	11060	10	1	18586811	2794	77.88	1.10	12	0.31	193.00	13650.00	17150	20240105	-12.36	11170	20240805	34.56	17150	-12.36	20240105	11170	34.56	20240805	17150	-12.36	20240105	11170	34.56	20240805	1.46	N	102460	500	92 억	175002	N	N	12	N	N
91	20241016	140758	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15030	80	2	0.54	665684420	44806	39.35	14900	15050	14660	19430	10470	14950	14857.04	0.94	2250	15710	15330	14600	14220	13490	15520	14410	93	4480	500	11060	10	1	18586811	2794	77.88	1.10	12	0.24	193.00	13650.00	17150	20240105	-12.36	11170	20240805	34.56	17150	-12.36	20240105	11170	34.56	20240805	17150	-12.36	20240105	11170	34.56	20240805	1.46	N	102460	500	92 억	175002	N	N	12	N	N
92	20241016	130755	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14920	-30	5	-0.20	532136030	35860	31.49	14900	15000	14660	19430	10470	14950	14839.26	0.94	942	15710	15330	14600	14220	13490	15520	14410	93	4480	500	11060	10	1	18586811	2773	77.31	1.09	12	0.19	193.00	13650.00	17150	20240105	-13.00	11170	20240805	33.57	17150	-13.00	20240105	11170	33.57	20240805	17150	-13.00	20240105	11170	33.57	20240805	1.46	N	102460	500	92 억	175002	N	N	12	N	N
93	20241016	120755	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14900	-50	5	-0.33	413157360	27882	24.48	14900	15000	14660	19430	10470	14950	14818.07	0.94	2591	15710	15330	14600	14220	13490	15520	14410	93	4480	500	11060	10	1	18586811	2769	77.20	1.09	12	0.15	193.00	13650.00	17150	20240105	-13.12	11170	20240805	33.39	17150	-13.12	20240105	11170	33.39	20240805	17150	-13.12	20240105	11170	33.39	20240805	1.46	N	102460	500	92 억	175002	N	N	12	N	N
94	20241016	110753	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14820	-130	5	-0.87	292619460	19786	17.38	14900	14920	14660	19430	10470	14950	14789.22	0.94	2259	15710	15330	14600	14220	13490	15520	14410	93	4480	500	11060	10	1	18586811	2755	76.79	1.09	12	0.11	193.00	13650.00	17150	20240105	-13.59	11170	20240805	32.68	17150	-13.59	20240105	11170	32.68	20240805	17150	-13.59	20240105	11170	32.68	20240805	1.46	N	102460	500	92 억	175002	N	N	12	N	N
95	20241016	100754	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14770	-180	5	-1.20	234482540	15857	13.93	14900	14920	14660	19430	10470	14950	14787.32	0.94	2411	15710	15330	14600	14220	13490	15520	14410	93	4480	500	11060	10	1	18586811	2745	76.53	1.08	12	0.09	193.00	13650.00	17150	20240105	-13.88	11170	20240805	32.23	17150	-13.88	20240105	11170	32.23	20240805	17150	-13.88	20240105	11170	32.23	20240805	1.46	N	102460	500	92 억	175002	N	N	12	N	N
96	20241016	090755	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14800	-150	5	-1.00	82109770	5539	4.86	14900	14910	14700	19430	10470	14950	14823.93	0.94	343	15710	15330	14600	14220	13490	15520	14410	93	4480	500	11060	10	1	18586811	2751	76.68	1.08	12	0.03	193.00	13650.00	17150	20240105	-13.70	11170	20240805	32.50	17150	-13.70	20240105	11170	32.50	20240805	17150	-13.70	20240105	11170	32.50	20240805	1.46	N	102460	500	92 억	175002	N	N	12	N	N
97	20241015	160750	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14950	1150	2	8.33	1604593040	110242	238.02	13990	14980	13870	17940	9660	13800	14555.05	0.80	27086	14206	14002	13696	13492	13186	14105	13595	93	4140	500	10210	10	1	18586811	2779	77.46	1.10	12	0.59	193.00	13650.00	17150	20240105	-12.83	11170	20240805	33.84	17150	-12.83	20240105	11170	33.84	20240805	17150	-12.83	20240105	11170	33.84	20240805	1.46	N	102460	500	92 억	148442	N	N	12	N	N
98	20241015	150757	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14860	1060	2	7.68	1387536090	95684	206.59	13990	14880	13870	17940	9660	13800	14501.23	0.80	21974	14206	14002	13696	13492	13186	14105	13595	93	4140	500	10210	10	1	18586811	2762	76.99	1.09	12	0.51	193.00	13650.00	17150	20240105	-13.35	11170	20240805	33.03	17150	-13.35	20240105	11170	33.03	20240805	17150	-13.35	20240105	11170	33.03	20240805	1.46	N	102460	500	92 억	148442	N	N	6	N	N
99	20241015	140755	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14470	670	2	4.86	879351540	61198	132.13	13990	14750	13870	17940	9660	13800	14368.96	0.80	9983	14206	14002	13696	13492	13186	14105	13595	93	4140	500	10210	10	1	18586811	2690	74.97	1.06	12	0.33	193.00	13650.00	17150	20240105	-15.63	11170	20240805	29.54	17150	-15.63	20240105	11170	29.54	20240805	17150	-15.63	20240105	11170	29.54	20240805	1.46	N	102460	500	92 억	148442	N	N	6	N	N
100	20241015	130753	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14350	550	2	3.99	793671390	55252	119.29	13990	14750	13870	17940	9660	13800	14364.57	0.80	9636	14206	14002	13696	13492	13186	14105	13595	93	4140	500	10210	10	1	18586811	2667	74.35	1.05	12	0.30	193.00	13650.00	17150	20240105	-16.33	11170	20240805	28.47	17150	-16.33	20240105	11170	28.47	20240805	17150	-16.33	20240105	11170	28.47	20240805	1.46	N	102460	500	92 억	148442	N	N	6	N	N
101	20241015	120754	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14250	450	2	3.26	744317260	51806	111.85	13990	14750	13870	17940	9660	13800	14367.39	0.80	10322	14206	14002	13696	13492	13186	14105	13595	93	4140	500	10210	10	1	18586811	2649	73.83	1.04	12	0.28	193.00	13650.00	17150	20240105	-16.91	11170	20240805	27.57	17150	-16.91	20240105	11170	27.57	20240805	17150	-16.91	20240105	11170	27.57	20240805	1.46	N	102460	500	92 억	148442	N	N	6	N	N
102	20241015	110802	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14300	500	2	3.62	635261480	44156	95.34	13990	14750	13870	17940	9660	13800	14386.75	0.80	8239	14206	14002	13696	13492	13186	14105	13595	93	4140	500	10210	10	1	18586811	2658	74.09	1.05	12	0.24	193.00	13650.00	17150	20240105	-16.62	11170	20240805	28.02	17150	-16.62	20240105	11170	28.02	20240805	17150	-16.62	20240105	11170	28.02	20240805	1.46	N	102460	500	92 억	148442	N	N	6	N	N
103	20241015	100756	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14400	600	2	4.35	541153230	37587	81.15	13990	14750	13870	17940	9660	13800	14397.35	0.80	8502	14206	14002	13696	13492	13186	14105	13595	93	4140	500	10210	10	1	18586811	2677	74.61	1.05	12	0.20	193.00	13650.00	17150	20240105	-16.03	11170	20240805	28.92	17150	-16.03	20240105	11170	28.92	20240805	17150	-16.03	20240105	11170	28.92	20240805	1.46	N	102460	500	92 억	148442	N	N	6	N	N
104	20241015	090753	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13980	180	2	1.30	14217240	1017	2.20	13990	13990	13870	17940	9660	13800	13979.59	0.80	203	14206	14002	13696	13492	13186	14105	13595	93	4140	500	10210	10	1	18586811	2598	72.44	1.02	12	0.01	193.00	13650.00	17150	20240105	-18.48	11170	20240805	25.16	17150	-18.48	20240105	11170	25.16	20240805	17150	-18.48	20240105	11170	25.16	20240805	1.46	N	102460	500	92 억	148442	N	N	6	N	N
105	20241014	160735	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13800	-50	5	-0.36	622373440	45746	387.45	13780	13900	13390	18000	9700	13850	13604.75	0.77	6111	14203	14026	13903	13726	13603	14115	13815	93	4150	500	10240	10	1	18586811	2565	71.50	1.01	12	0.25	193.00	13650.00	17150	20240105	-19.53	11170	20240805	23.55	17150	-19.53	20240105	11170	23.55	20240805	17150	-19.53	20240105	11170	23.55	20240805	1.46	N	102460	500	92 억	143213	N	N	6	N	N
106	20241014	150744	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13880	30	2	0.22	608347710	44733	378.87	13780	13900	13390	18000	9700	13850	13599.53	0.77	5603	14203	14026	13903	13726	13603	14115	13815	93	4150	500	10240	10	1	18586811	2580	71.92	1.02	12	0.24	193.00	13650.00	17150	20240105	-19.07	11170	20240805	24.26	17150	-19.07	20240105	11170	24.26	20240805	17150	-19.07	20240105	11170	24.26	20240805	1.46	N	102460	500	92 억	143213	N	N	0	N	N
107	20241014	140745	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13660	-190	5	-1.37	418613500	30960	262.22	13780	13840	13390	18000	9700	13850	13521.11	0.77	-1678	14203	14026	13903	13726	13603	14115	13815	93	4150	500	10240	10	1	18586811	2539	70.78	1.00	12	0.17	193.00	13650.00	17150	20240105	-20.35	11170	20240805	22.29	17150	-20.35	20240105	11170	22.29	20240805	17150	-20.35	20240105	11170	22.29	20240805	1.46	N	102460	500	92 억	143213	N	N	0	N	N
108	20241014	130743	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13490	-360	5	-2.60	374074220	27679	234.43	13780	13840	13390	18000	9700	13850	13514.73	0.77	-1748	14203	14026	13903	13726	13603	14115	13815	93	4150	500	10240	10	1	18586811	2507	69.90	0.99	12	0.15	193.00	13650.00	17150	20240105	-21.34	11170	20240805	20.77	17150	-21.34	20240105	11170	20.77	20240805	17150	-21.34	20240105	11170	20.77	20240805	1.46	N	102460	500	92 억	143213	N	N	0	N	N
109	20241014	120736	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13470	-380	5	-2.74	361900970	26776	226.78	13780	13840	13390	18000	9700	13850	13515.87	0.77	-1495	14203	14026	13903	13726	13603	14115	13815	93	4150	500	10240	10	1	18586811	2504	69.79	0.99	12	0.14	193.00	13650.00	17150	20240105	-21.46	11170	20240805	20.59	17150	-21.46	20240105	11170	20.59	20240805	17150	-21.46	20240105	11170	20.59	20240805	1.46	N	102460	500	92 억	143213	N	N	0	N	N
110	20241014	110736	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13420	-430	5	-3.10	286610630	21163	179.24	13780	13840	13420	18000	9700	13850	13543.01	0.77	-1471	14203	14026	13903	13726	13603	14115	13815	93	4150	500	10240	10	1	18586811	2494	69.53	0.98	12	0.11	193.00	13650.00	17150	20240105	-21.75	11170	20240805	20.14	17150	-21.75	20240105	11170	20.14	20240805	17150	-21.75	20240105	11170	20.14	20240805	1.46	N	102460	500	92 억	143213	N	N	0	N	N
111	20241014	100736	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13480	-370	5	-2.67	205779620	15167	128.46	13780	13840	13450	18000	9700	13850	13567.59	0.77	-1063	14203	14026	13903	13726	13603	14115	13815	93	4150	500	10240	10	1	18586811	2506	69.84	0.99	12	0.08	193.00	13650.00	17150	20240105	-21.40	11170	20240805	20.68	17150	-21.40	20240105	11170	20.68	20240805	17150	-21.40	20240105	11170	20.68	20240805	1.46	N	102460	500	92 억	143213	N	N	0	N	N
112	20241014	090740	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13840	-10	5	-0.07	373020	27	0.23	13780	13840	13780	18000	9700	13850	13815.56	0.77	-16	14203	14026	13903	13726	13603	14115	13815	93	4150	500	10240	10	1	18586811	2572	71.71	1.01	12	0.00	193.00	13650.00	17150	20240105	-19.30	11170	20240805	23.90	17150	-19.30	20240105	11170	23.90	20240805	17150	-19.30	20240105	11170	23.90	20240805	1.46	N	102460	500	92 억	143213	N	N	0	N	N
113	20241011	160724	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13850	-50	5	-0.36	163881180	11769	91.69	13780	14080	13780	18070	9730	13900	13924.84	0.79	-3110	14146	14022	13866	13742	13586	14085	13805	93	4170	500	10280	10	1	18586811	2574	71.76	1.01	12	0.06	193.00	13650.00	17150	20240105	-19.24	11170	20240805	23.99	17150	-19.24	20240105	11170	23.99	20240805	17150	-19.24	20240105	11170	23.99	20240805	1.47	N	102460	500	92 억	146887	N	N	0	N	N
114	20241011	150736	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13910	10	2	0.07	153279510	11004	85.73	13780	14080	13780	18070	9730	13900	13929.44	0.79	-3146	14146	14022	13866	13742	13586	14085	13805	93	4170	500	10280	10	1	18586811	2585	72.07	1.02	12	0.06	193.00	13650.00	17150	20240105	-18.89	11170	20240805	24.53	17150	-18.89	20240105	11170	24.53	20240805	17150	-18.89	20240105	11170	24.53	20240805	1.47	N	102460	500	92 억	146887	N	N	0	N	N
115	20241011	140737	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13910	10	2	0.07	130734280	9381	73.08	13780	14080	13780	18070	9730	13900	13936.07	0.79	-2229	14146	14022	13866	13742	13586	14085	13805	93	4170	500	10280	10	1	18586811	2585	72.07	1.02	12	0.05	193.00	13650.00	17150	20240105	-18.89	11170	20240805	24.53	17150	-18.89	20240105	11170	24.53	20240805	17150	-18.89	20240105	11170	24.53	20240805	1.47	N	102460	500	92 억	146887	N	N	0	N	N
116	20241011	130739	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13870	-30	5	-0.22	117056080	8395	65.40	13780	14080	13780	18070	9730	13900	13943.55	0.79	-1676	14146	14022	13866	13742	13586	14085	13805	93	4170	500	10280	10	1	18586811	2578	71.87	1.02	12	0.05	193.00	13650.00	17150	20240105	-19.13	11170	20240805	24.17	17150	-19.13	20240105	11170	24.17	20240805	17150	-19.13	20240105	11170	24.17	20240805	1.47	N	102460	500	92 억	146887	N	N	0	N	N
117	20241011	120733	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13910	10	2	0.07	108783680	7799	60.76	13780	14080	13780	18070	9730	13900	13948.41	0.79	-1655	14146	14022	13866	13742	13586	14085	13805	93	4170	500	10280	10	1	18586811	2585	72.07	1.02	12	0.04	193.00	13650.00	17150	20240105	-18.89	11170	20240805	24.53	17150	-18.89	20240105	11170	24.53	20240805	17150	-18.89	20240105	11170	24.53	20240805	1.47	N	102460	500	92 억	146887	N	N	0	N	N
118	20241011	110733	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13950	50	2	0.36	78112660	5595	43.59	13780	14080	13780	18070	9730	13900	13961.15	0.79	-1071	14146	14022	13866	13742	13586	14085	13805	93	4170	500	10280	10	1	18586811	2593	72.28	1.02	12	0.03	193.00	13650.00	17150	20240105	-18.66	11170	20240805	24.89	17150	-18.66	20240105	11170	24.89	20240805	17150	-18.66	20240105	11170	24.89	20240805	1.47	N	102460	500	92 억	146887	N	N	0	N	N
119	20241011	100741	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	14020	120	2	0.86	64237900	4601	35.84	13780	14080	13780	18070	9730	13900	13961.73	0.79	-384	14146	14022	13866	13742	13586	14085	13805	93	4170	500	10280	10	1	18586811	2606	72.64	1.03	12	0.02	193.00	13650.00	17150	20240105	-18.25	11170	20240805	25.51	17150	-18.25	20240105	11170	25.51	20240805	17150	-18.25	20240105	11170	25.51	20240805	1.47	N	102460	500	92 억	146887	N	N	0	N	N
120	20241011	090738	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13970	70	2	0.50	11812040	855	6.66	13780	13970	13780	18070	9730	13900	13815.25	0.79	229	14146	14022	13866	13742	13586	14085	13805	93	4170	500	10280	10	1	18586811	2597	72.38	1.02	12	0.00	193.00	13650.00	17150	20240105	-18.54	11170	20240805	25.07	17150	-18.54	20240105	11170	25.07	20240805	17150	-18.54	20240105	11170	25.07	20240805	1.47	N	102460	500	92 억	146887	N	N	0	N	N
121	20241010	160752	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13900	200	2	1.46	177156750	12832	93.91	13710	13990	13710	17810	9590	13700	13805.86	0.80	-668	14146	13922	13766	13542	13386	13845	13465	93	4110	500	10130	10	1	18586811	2584	72.02	1.02	12	0.07	193.00	13650.00	17150	20240105	-18.95	11170	20240805	24.44	17150	-18.95	20240105	11170	24.44	20240805	17150	-18.95	20240105	11170	24.44	20240805	1.46	N	102460	500	92 억	147843	N	N	0	N	N
122	20241010	150806	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13860	160	2	1.17	157827010	11437	83.70	13710	13990	13710	17810	9590	13700	13799.69	0.80	-1214	14146	13922	13766	13542	13386	13845	13465	93	4110	500	10130	10	1	18586811	2576	71.81	1.02	12	0.06	193.00	13650.00	17150	20240105	-19.18	11170	20240805	24.08	17150	-19.18	20240105	11170	24.08	20240805	17150	-19.18	20240105	11170	24.08	20240805	1.46	N	102460	500	92 억	147843	N	N	0	N	N
123	20241010	140759	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13780	80	2	0.58	128822130	9339	68.35	13710	13990	13710	17810	9590	13700	13794.00	0.80	-1892	14146	13922	13766	13542	13386	13845	13465	93	4110	500	10130	10	1	18586811	2561	71.40	1.01	12	0.05	193.00	13650.00	17150	20240105	-19.65	11170	20240805	23.37	17150	-19.65	20240105	11170	23.37	20240805	17150	-19.65	20240105	11170	23.37	20240805	1.46	N	102460	500	92 억	147843	N	N	0	N	N
124	20241010	130757	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13750	50	2	0.36	108555580	7866	57.57	13710	13990	13710	17810	9590	13700	13800.61	0.80	-1569	14146	13922	13766	13542	13386	13845	13465	93	4110	500	10130	10	1	18586811	2556	71.24	1.01	12	0.04	193.00	13650.00	17150	20240105	-19.83	11170	20240805	23.10	17150	-19.83	20240105	11170	23.10	20240805	17150	-19.83	20240105	11170	23.10	20240805	1.46	N	102460	500	92 억	147843	N	N	0	N	N
125	20241010	120758	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13810	110	2	0.80	89123540	6453	47.23	13710	13990	13710	17810	9590	13700	13811.18	0.80	-1269	14146	13922	13766	13542	13386	13845	13465	93	4110	500	10130	10	1	18586811	2567	71.55	1.01	12	0.03	193.00	13650.00	17150	20240105	-19.48	11170	20240805	23.63	17150	-19.48	20240105	11170	23.63	20240805	17150	-19.48	20240105	11170	23.63	20240805	1.46	N	102460	500	92 억	147843	N	N	0	N	N
126	20241010	110757	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13770	70	2	0.51	79901860	5784	42.33	13710	13990	13710	17810	9590	13700	13814.29	0.80	-1037	14146	13922	13766	13542	13386	13845	13465	93	4110	500	10130	10	1	18586811	2559	71.35	1.01	12	0.03	193.00	13650.00	17150	20240105	-19.71	11170	20240805	23.28	17150	-19.71	20240105	11170	23.28	20240805	17150	-19.71	20240105	11170	23.28	20240805	1.46	N	102460	500	92 억	147843	N	N	0	N	N
127	20241010	100756	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13890	190	2	1.39	34566160	2488	18.21	13710	13990	13710	17810	9590	13700	13893.15	0.80	-674	14146	13922	13766	13542	13386	13845	13465	93	4110	500	10130	10	1	18586811	2582	71.97	1.02	12	0.01	193.00	13650.00	17150	20240105	-19.01	11170	20240805	24.35	17150	-19.01	20240105	11170	24.35	20240805	17150	-19.01	20240105	11170	24.35	20240805	1.46	N	102460	500	92 억	147843	N	N	0	N	N
128	20241010	090759	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13780	80	2	0.58	798830	58	0.42	13710	13780	13710	17810	9590	13700	13772.93	0.80	11	14146	13922	13766	13542	13386	13845	13465	93	4110	500	10130	10	1	18586811	2561	71.40	1.01	12	0.00	193.00	13650.00	17150	20240105	-19.65	11170	20240805	23.37	17150	-19.65	20240105	11170	23.37	20240805	17150	-19.65	20240105	11170	23.37	20240805	1.46	N	102460	500	92 억	147843	N	N	0	N	N
129	20241008	160751	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13700	-160	5	-1.15	177729240	12864	68.47	13860	13990	13610	18010	9710	13860	13816.02	0.81	-2468	14186	14022	13766	13602	13346	13895	13475	93	4150	500	10250	10	1	18586811	2546	70.98	1.00	12	0.07	193.00	13650.00	17150	20240105	-20.12	11170	20240805	22.65	17150	-20.12	20240105	11170	22.65	20240805	17150	-20.12	20240105	11170	22.65	20240805	1.46	N	102460	500	92 억	149665	N	N	0	N	N
130	20241008	150757	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13850	-10	5	-0.07	153660740	11108	59.12	13860	13990	13610	18010	9710	13860	13833.34	0.81	-1098	14186	14022	13766	13602	13346	13895	13475	93	4150	500	10250	10	1	18586811	2574	71.76	1.01	12	0.06	193.00	13650.00	17150	20240105	-19.24	11170	20240805	23.99	17150	-19.24	20240105	11170	23.99	20240805	17150	-19.24	20240105	11170	23.99	20240805	1.46	N	102460	500	92 억	149665	N	N	0	N	N
131	20241008	140754	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13910	50	2	0.36	129518610	9366	49.85	13860	13990	13610	18010	9710	13860	13828.59	0.81	-714	14186	14022	13766	13602	13346	13895	13475	93	4150	500	10250	10	1	18586811	2585	72.07	1.02	12	0.05	193.00	13650.00	17150	20240105	-18.89	11170	20240805	24.53	17150	-18.89	20240105	11170	24.53	20240805	17150	-18.89	20240105	11170	24.53	20240805	1.46	N	102460	500	92 억	149665	N	N	0	N	N
132	20241008	130753	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13920	60	2	0.43	112017760	8106	43.14	13860	13990	13610	18010	9710	13860	13819.12	0.81	-273	14186	14022	13766	13602	13346	13895	13475	93	4150	500	10250	10	1	18586811	2587	72.12	1.02	12	0.04	193.00	13650.00	17150	20240105	-18.83	11170	20240805	24.62	17150	-18.83	20240105	11170	24.62	20240805	17150	-18.83	20240105	11170	24.62	20240805	1.46	N	102460	500	92 억	149665	N	N	0	N	N
133	20241008	120754	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13800	-60	5	-0.43	85685930	6204	33.02	13860	13990	13610	18010	9710	13860	13811.40	0.81	229	14186	14022	13766	13602	13346	13895	13475	93	4150	500	10250	10	1	18586811	2565	71.50	1.01	12	0.03	193.00	13650.00	17150	20240105	-19.53	11170	20240805	23.55	17150	-19.53	20240105	11170	23.55	20240805	17150	-19.53	20240105	11170	23.55	20240805	1.46	N	102460	500	92 억	149665	N	N	0	N	N
134	20241008	110752	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13740	-120	5	-0.87	77424880	5604	29.83	13860	13990	13610	18010	9710	13860	13816.00	0.81	141	14186	14022	13766	13602	13346	13895	13475	93	4150	500	10250	10	1	18586811	2554	71.19	1.01	12	0.03	193.00	13650.00	17150	20240105	-19.88	11170	20240805	23.01	17150	-19.88	20240105	11170	23.01	20240805	17150	-19.88	20240105	11170	23.01	20240805	1.46	N	102460	500	92 억	149665	N	N	0	N	N
135	20241008	100755	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13900	40	2	0.29	32637860	2352	12.52	13860	13990	13610	18010	9710	13860	13876.64	0.81	-463	14186	14022	13766	13602	13346	13895	13475	93	4150	500	10250	10	1	18586811	2584	72.02	1.02	12	0.01	193.00	13650.00	17150	20240105	-18.95	11170	20240805	24.44	17150	-18.95	20240105	11170	24.44	20240805	17150	-18.95	20240105	11170	24.44	20240805	1.46	N	102460	500	92 억	149665	N	N	0	N	N
136	20241008	090754	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13850	-10	5	-0.07	1765020	128	0.68	13860	13870	13720	18010	9710	13860	13789.22	0.81	-44	14186	14022	13766	13602	13346	13895	13475	93	4150	500	10250	10	1	18586811	2574	71.76	1.01	12	0.00	193.00	13650.00	17150	20240105	-19.24	11170	20240805	23.99	17150	-19.24	20240105	11170	23.99	20240805	17150	-19.24	20240105	11170	23.99	20240805	1.46	N	102460	500	92 억	149665	N	N	0	N	N
137	20241007	160759	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13860	140	2	1.02	258057690	18780	141.53	13890	13930	13510	17830	9610	13720	13741.07	0.82	-2598	13920	13820	13670	13570	13420	13870	13620	93	4110	500	10150	10	1	18586811	2576	71.81	1.02	12	0.10	193.00	13650.00	17150	20240105	-19.18	11170	20240805	24.08	17150	-19.18	20240105	11170	24.08	20240805	17150	-19.18	20240105	11170	24.08	20240805	1.47	N	102460	500	92 억	152210	N	N	0	N	N
138	20241007	150729	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13900	180	2	1.31	244834180	17826	134.34	13890	13930	13510	17830	9610	13720	13734.67	0.82	-2726	13920	13820	13670	13570	13420	13870	13620	93	4110	500	10150	10	1	18586811	2584	72.02	1.02	12	0.10	193.00	13650.00	17150	20240105	-18.95	11170	20240805	24.44	17150	-18.95	20240105	11170	24.44	20240805	17150	-18.95	20240105	11170	24.44	20240805	1.47	N	102460	500	92 억	152210	N	N	0	N	N
139	20241007	140758	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13850	130	2	0.95	227584780	16584	124.98	13890	13900	13510	17830	9610	13720	13723.15	0.82	-2810	13920	13820	13670	13570	13420	13870	13620	93	4110	500	10150	10	1	18586811	2574	71.76	1.01	12	0.09	193.00	13650.00	17150	20240105	-19.24	11170	20240805	23.99	17150	-19.24	20240105	11170	23.99	20240805	17150	-19.24	20240105	11170	23.99	20240805	1.47	N	102460	500	92 억	152210	N	N	0	N	N
140	20241007	130728	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13800	80	2	0.58	200602690	14631	110.26	13890	13900	13510	17830	9610	13720	13710.80	0.82	-1962	13920	13820	13670	13570	13420	13870	13620	93	4110	500	10150	10	1	18586811	2565	71.50	1.01	12	0.08	193.00	13650.00	17150	20240105	-19.53	11170	20240805	23.55	17150	-19.53	20240105	11170	23.55	20240805	17150	-19.53	20240105	11170	23.55	20240805	1.47	N	102460	500	92 억	152210	N	N	0	N	N
141	20241007	120803	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13820	100	2	0.73	157954890	11539	86.96	13890	13900	13510	17830	9610	13720	13688.78	0.82	-1407	13920	13820	13670	13570	13420	13870	13620	93	4110	500	10150	10	1	18586811	2569	71.61	1.01	12	0.06	193.00	13650.00	17150	20240105	-19.42	11170	20240805	23.72	17150	-19.42	20240105	11170	23.72	20240805	17150	-19.42	20240105	11170	23.72	20240805	1.47	N	102460	500	92 억	152210	N	N	0	N	N
142	20241007	110717	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13700	-20	5	-0.15	132214590	9667	72.85	13890	13900	13510	17830	9610	13720	13676.90	0.82	-1452	13920	13820	13670	13570	13420	13870	13620	93	4110	500	10150	10	1	18586811	2546	70.98	1.00	12	0.05	193.00	13650.00	17150	20240105	-20.12	11170	20240805	22.65	17150	-20.12	20240105	11170	22.65	20240805	17150	-20.12	20240105	11170	22.65	20240805	1.47	N	102460	500	92 억	152210	N	N	0	N	N
143	20241007	100718	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13740	20	2	0.15	69526340	5102	38.45	13890	13900	13510	17830	9610	13720	13627.27	0.82	-24	13920	13820	13670	13570	13420	13870	13620	93	4110	500	10150	10	1	18586811	2554	71.19	1.01	12	0.03	193.00	13650.00	17150	20240105	-19.88	11170	20240805	23.01	17150	-19.88	20240105	11170	23.01	20240805	17150	-19.88	20240105	11170	23.01	20240805	1.47	N	102460	500	92 억	152210	N	N	0	N	N
144	20241007	090752	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13510	-210	5	-1.53	11024450	807	6.08	13890	13900	13510	17830	9610	13720	13661.03	0.82	-331	13920	13820	13670	13570	13420	13870	13620	93	4110	500	10150	10	1	18586811	2511	70.00	0.99	12	0.00	193.00	13650.00	17150	20240105	-21.22	11170	20240805	20.95	17150	-21.22	20240105	11170	20.95	20240805	17150	-21.22	20240105	11170	20.95	20240805	1.47	N	102460	500	92 억	152210	N	N	0	N	N
145	20241004	160656	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13720	140	2	1.03	180538960	13264	87.17	13570	13770	13520	17650	9510	13580	13611.20	0.81	743	14026	13802	13676	13452	13326	13740	13390	93	4070	500	10040	10	1	18586811	2550	71.09	1.01	12	0.07	193.00	13650.00	17290	20230921	-20.65	11170	20240805	22.83	17150	-20.00	20240105	11170	22.83	20240805	17150	-20.00	20240105	11170	22.83	20240805	1.47	N	102460	500	92 억	150175	N	N	0	N	N
146	20241004	150706	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13640	60	2	0.44	173792960	12772	83.93	13570	13770	13520	17650	9510	13580	13607.34	0.81	881	14026	13802	13676	13452	13326	13740	13390	93	4070	500	10040	10	1	18586811	2535	70.67	1.00	12	0.07	193.00	13650.00	17290	20230921	-21.11	11170	20240805	22.11	17150	-20.47	20240105	11170	22.11	20240805	17150	-20.47	20240105	11170	22.11	20240805	1.47	N	102460	500	92 억	150175	N	N	0	N	N
147	20241004	140704	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13570	-10	5	-0.07	133378840	9795	64.37	13570	13770	13520	17650	9510	13580	13617.03	0.81	1215	14026	13802	13676	13452	13326	13740	13390	93	4070	500	10040	10	1	18586811	2522	70.31	0.99	12	0.05	193.00	13650.00	17290	20230921	-21.52	11170	20240805	21.49	17150	-20.87	20240105	11170	21.49	20240805	17150	-20.87	20240105	11170	21.49	20240805	1.47	N	102460	500	92 억	150175	N	N	0	N	N
148	20241004	130704	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13580	0	3	0.00	116525010	8554	56.21	13570	13770	13520	17650	9510	13580	13622.28	0.81	1199	14026	13802	13676	13452	13326	13740	13390	93	4070	500	10040	10	1	18586811	2524	70.36	0.99	12	0.05	193.00	13650.00	17290	20230921	-21.46	11170	20240805	21.58	17150	-20.82	20240105	11170	21.58	20240805	17150	-20.82	20240105	11170	21.58	20240805	1.47	N	102460	500	92 억	150175	N	N	0	N	N
149	20241004	120703	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13770	190	2	1.40	97822070	7184	47.21	13570	13770	13520	17650	9510	13580	13616.66	0.81	1393	14026	13802	13676	13452	13326	13740	13390	93	4070	500	10040	10	1	18586811	2559	71.35	1.01	12	0.04	193.00	13650.00	17290	20230921	-20.36	11170	20240805	23.28	17150	-19.71	20240105	11170	23.28	20240805	17150	-19.71	20240105	11170	23.28	20240805	1.47	N	102460	500	92 억	150175	N	N	0	N	N
150	20241004	110659	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13610	30	2	0.22	54465830	4007	26.33	13570	13680	13520	17650	9510	13580	13592.67	0.81	-221	14026	13802	13676	13452	13326	13740	13390	93	4070	500	10040	10	1	18586811	2530	70.52	1.00	12	0.02	193.00	13650.00	17290	20230921	-21.28	11170	20240805	21.84	17150	-20.64	20240105	11170	21.84	20240805	17150	-20.64	20240105	11170	21.84	20240805	1.47	N	102460	500	92 억	150175	N	N	0	N	N
151	20241004	100659	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13630	50	2	0.37	32779100	2416	15.88	13570	13680	13520	17650	9510	13580	13567.51	0.81	-183	14026	13802	13676	13452	13326	13740	13390	93	4070	500	10040	10	1	18586811	2533	70.62	1.00	12	0.01	193.00	13650.00	17290	20230921	-21.17	11170	20240805	22.02	17150	-20.52	20240105	11170	22.02	20240805	17150	-20.52	20240105	11170	22.02	20240805	1.47	N	102460	500	92 억	150175	N	N	0	N	N
152	20241004	090659	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13580	0	3	0.00	1099820	81	0.53	13570	13580	13570	17650	9510	13580	13578.02	0.81	36	14026	13802	13676	13452	13326	13740	13390	93	4070	500	10040	10	1	18586811	2524	70.36	0.99	12	0.00	193.00	13650.00	17290	20230921	-21.46	11170	20240805	21.58	17150	-20.82	20240105	11170	21.58	20240805	17150	-20.82	20240105	11170	21.58	20240805	1.47	N	102460	500	92 억	150175	N	N	0	N	N
153	20241002	160656	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13580	-310	5	-2.23	207898100	15217	95.83	13700	13900	13550	18050	9730	13890	13662.23	0.83	-3419	14410	14150	14010	13750	13610	14080	13680	93	4160	500	10270	10	1	18586811	2524	70.36	0.99	12	0.08	193.00	13650.00	17790	20230920	-23.66	11170	20240805	21.58	17150	-20.82	20240105	11170	21.58	20240805	17150	-20.82	20240105	11170	21.58	20240805	1.47	N	102460	500	92 억	153953	N	N	0	N	N
154	20241002	150707	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13570	-320	5	-2.30	204263390	14949	94.14	13700	13900	13570	18050	9730	13890	13664.02	0.83	-3436	14410	14150	14010	13750	13610	14080	13680	93	4160	500	10270	10	1	18586811	2522	70.31	0.99	12	0.08	193.00	13650.00	17790	20230920	-23.72	11170	20240805	21.49	17150	-20.87	20240105	11170	21.49	20240805	17150	-20.87	20240105	11170	21.49	20240805	1.47	N	102460	500	92 억	153953	N	N	0	N	N
155	20241002	140705	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13630	-260	5	-1.87	171288490	12527	78.89	13700	13900	13600	18050	9730	13890	13673.54	0.83	-2690	14410	14150	14010	13750	13610	14080	13680	93	4160	500	10270	10	1	18586811	2533	70.62	1.00	12	0.07	193.00	13650.00	17790	20230920	-23.38	11170	20240805	22.02	17150	-20.52	20240105	11170	22.02	20240805	17150	-20.52	20240105	11170	22.02	20240805	1.47	N	102460	500	92 억	153953	N	N	0	N	N
156	20241002	130656	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13700	-190	5	-1.37	143519330	10493	66.08	13700	13900	13600	18050	9730	13890	13677.63	0.83	-1219	14410	14150	14010	13750	13610	14080	13680	93	4160	500	10270	10	1	18586811	2546	70.98	1.00	12	0.06	193.00	13650.00	17790	20230920	-22.99	11170	20240805	22.65	17150	-20.12	20240105	11170	22.65	20240805	17150	-20.12	20240105	11170	22.65	20240805	1.47	N	102460	500	92 억	153953	N	N	0	N	N
157	20241002	120655	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13720	-170	5	-1.22	124633820	9114	57.40	13700	13900	13600	18050	9730	13890	13674.99	0.83	-1657	14410	14150	14010	13750	13610	14080	13680	93	4160	500	10270	10	1	18586811	2550	71.09	1.01	12	0.05	193.00	13650.00	17790	20230920	-22.88	11170	20240805	22.83	17150	-20.00	20240105	11170	22.83	20240805	17150	-20.00	20240105	11170	22.83	20240805	1.47	N	102460	500	92 억	153953	N	N	0	N	N
158	20241002	110647	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13700	-190	5	-1.37	103229300	7549	47.54	13700	13900	13600	18050	9730	13890	13674.57	0.83	-766	14410	14150	14010	13750	13610	14080	13680	93	4160	500	10270	10	1	18586811	2546	70.98	1.00	12	0.04	193.00	13650.00	17790	20230920	-22.99	11170	20240805	22.65	17150	-20.12	20240105	11170	22.65	20240805	17150	-20.12	20240105	11170	22.65	20240805	1.47	N	102460	500	92 억	153953	N	N	0	N	N
159	20241002	100646	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13730	-160	5	-1.15	81670580	5974	37.62	13700	13900	13600	18050	9730	13890	13671.00	0.83	-344	14410	14150	14010	13750	13610	14080	13680	93	4160	500	10270	10	1	18586811	2552	71.14	1.01	12	0.03	193.00	13650.00	17790	20230920	-22.82	11170	20240805	22.92	17150	-19.94	20240105	11170	22.92	20240805	17150	-19.94	20240105	11170	22.92	20240805	1.47	N	102460	500	92 억	153953	N	N	0	N	N
160	20241002	090646	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13700	-190	5	-1.37	40244690	2938	18.50	13700	13900	13640	18050	9730	13890	13697.99	0.83	-246	14410	14150	14010	13750	13610	14080	13680	93	4160	500	10270	10	1	18586811	2546	70.98	1.00	12	0.02	193.00	13650.00	17790	20230920	-22.99	11170	20240805	22.65	17150	-20.12	20240105	11170	22.65	20240805	17150	-20.12	20240105	11170	22.65	20240805	1.47	N	102460	500	92 억	153953	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History