KissMeData/000520/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

71 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	160108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16000	470	2	3.03	5802405090	368520	122.00	15430	16100	15280	20150	10880	15530	15743.82	3.88	26177	16296	15912	15556	15172	14816	15735	14995	108	4620	500	9930	10	1	21621100	3459	146.79	1.85	12	1.70	109.00	8668.00	19500	20241011	-17.95	5690	20231024	181.20	19500	-17.95	20241011	6560	143.90	20240102	19500	-17.95	20241011	5970	168.01	20231113	4.87	N	000520	500	108 억	839844	N	N	0	N	N
3	20241031	150109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15840	310	2	2.00	5371336500	341445	113.04	15430	16100	15280	20150	10880	15530	15731.31	3.88	27785	16296	15912	15556	15172	14816	15735	14995	108	4620	500	9930	10	1	21621100	3425	145.32	1.83	12	1.58	109.00	8668.00	19500	20241011	-18.77	5690	20231024	178.38	19500	-18.77	20241011	6560	141.46	20240102	19500	-18.77	20241011	5970	165.33	20231113	4.87	N	000520	500	108 억	839844	N	N	0	N	N
4	20241031	140110	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15950	420	2	2.70	4658934860	296451	98.14	15430	16100	15280	20150	10880	15530	15715.83	3.88	18141	16296	15912	15556	15172	14816	15735	14995	108	4620	500	9930	10	1	21621100	3449	146.33	1.84	12	1.37	109.00	8668.00	19500	20241011	-18.21	5690	20231024	180.32	19500	-18.21	20241011	6560	143.14	20240102	19500	-18.21	20241011	5970	167.17	20231113	4.87	N	000520	500	108 억	839844	N	N	0	N	N
5	20241031	130109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15890	360	2	2.32	3579319880	228891	75.77	15430	16000	15280	20150	10880	15530	15637.76	3.88	35165	16296	15912	15556	15172	14816	15735	14995	108	4620	500	9930	10	1	21621100	3436	145.78	1.83	12	1.06	109.00	8668.00	19500	20241011	-18.51	5690	20231024	179.26	19500	-18.51	20241011	6560	142.23	20240102	19500	-18.51	20241011	5970	166.16	20231113	4.87	N	000520	500	108 억	839844	N	N	0	N	N
6	20241031	120109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15830	300	2	1.93	3240792350	207586	68.72	15430	16000	15280	20150	10880	15530	15611.89	3.88	25958	16296	15912	15556	15172	14816	15735	14995	108	4620	500	9930	10	1	21621100	3423	145.23	1.83	12	0.96	109.00	8668.00	19500	20241011	-18.82	5690	20231024	178.21	19500	-18.82	20241011	6560	141.31	20240102	19500	-18.82	20241011	5970	165.16	20231113	4.87	N	000520	500	108 억	839844	N	N	0	N	N
7	20241031	110109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15880	350	2	2.25	2703898000	173752	57.52	15430	16000	15280	20150	10880	15530	15561.86	3.88	27046	16296	15912	15556	15172	14816	15735	14995	108	4620	500	9930	10	1	21621100	3433	145.69	1.83	12	0.80	109.00	8668.00	19500	20241011	-18.56	5690	20231024	179.09	19500	-18.56	20241011	6560	142.07	20240102	19500	-18.56	20241011	5970	166.00	20231113	4.87	N	000520	500	108 억	839844	N	N	0	N	N
8	20241031	100108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15420	-110	5	-0.71	1291191660	83505	27.64	15430	15680	15360	20150	10880	15530	15462.28	3.88	6136	16296	15912	15556	15172	14816	15735	14995	108	4620	500	9930	10	1	21621100	3334	141.47	1.78	12	0.39	109.00	8668.00	19500	20241011	-20.92	5690	20231024	171.00	19500	-20.92	20241011	6560	135.06	20240102	19500	-20.92	20241011	5970	158.29	20231113	4.87	N	000520	500	108 억	839844	N	N	0	N	N
9	20241031	090110	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15530	0	3	0.00	35905440	2321	0.77	15430	15530	15430	20150	10880	15530	15463.98	3.88	604	16296	15912	15556	15172	14816	15735	14995	108	4620	500	9930	10	1	21621100	3358	142.48	1.79	12	0.01	109.00	8668.00	19500	20241011	-20.36	5690	20231024	172.93	19500	-20.36	20241011	6560	136.74	20240102	19500	-20.36	20241011	5970	160.13	20231113	4.87	N	000520	500	108 억	839844	N	N	0	N	N
10	20241030	160109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15530	-280	5	-1.77	4669580490	300262	127.01	15920	15940	15200	20550	11070	15810	15551.71	3.77	18446	16250	16030	15740	15520	15230	16140	15630	108	4740	500	10110	10	1	21621100	3358	142.48	1.79	12	1.39	109.00	8668.00	19500	20241011	-20.36	5690	20231024	172.93	19500	-20.36	20241011	6560	136.74	20240102	19500	-20.36	20241011	5970	160.13	20231113	4.95	N	000520	500	108 억	814639	N	N	0	N	N
11	20241030	150109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15530	-280	5	-1.77	4504108680	289605	122.50	15920	15940	15200	20550	11070	15810	15552.59	3.77	12847	16250	16030	15740	15520	15230	16140	15630	108	4740	500	10110	10	1	21621100	3358	142.48	1.79	12	1.34	109.00	8668.00	19500	20241011	-20.36	5690	20231024	172.93	19500	-20.36	20241011	6560	136.74	20240102	19500	-20.36	20241011	5970	160.13	20231113	4.95	N	000520	500	108 억	814639	N	N	0	N	N
12	20241030	140109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15530	-280	5	-1.77	3984535160	256230	108.38	15920	15940	15200	20550	11070	15810	15550.62	3.77	-1780	16250	16030	15740	15520	15230	16140	15630	108	4740	500	10110	10	1	21621100	3358	142.48	1.79	12	1.19	109.00	8668.00	19500	20241011	-20.36	5690	20231024	172.93	19500	-20.36	20241011	6560	136.74	20240102	19500	-20.36	20241011	5970	160.13	20231113	4.95	N	000520	500	108 억	814639	N	N	0	N	N
13	20241030	130109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15470	-340	5	-2.15	3641146590	234093	99.02	15920	15940	15200	20550	11070	15810	15554.27	3.77	-8513	16250	16030	15740	15520	15230	16140	15630	108	4740	500	10110	10	1	21621100	3345	141.93	1.78	12	1.08	109.00	8668.00	19500	20241011	-20.67	5690	20231024	171.88	19500	-20.67	20241011	6560	135.82	20240102	19500	-20.67	20241011	5970	159.13	20231113	4.95	N	000520	500	108 억	814639	N	N	0	N	N
14	20241030	120109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15630	-180	5	-1.14	3297763350	211966	89.66	15920	15940	15200	20550	11070	15810	15557.98	3.77	-10454	16250	16030	15740	15520	15230	16140	15630	108	4740	500	10110	10	1	21621100	3379	143.39	1.80	12	0.98	109.00	8668.00	19500	20241011	-19.85	5690	20231024	174.69	19500	-19.85	20241011	6560	138.26	20240102	19500	-19.85	20241011	5970	161.81	20231113	4.95	N	000520	500	108 억	814639	N	N	0	N	N
15	20241030	110109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15640	-170	5	-1.08	2742089060	176609	74.70	15920	15940	15200	20550	11070	15810	15526.33	3.77	-5076	16250	16030	15740	15520	15230	16140	15630	108	4740	500	10110	10	1	21621100	3382	143.49	1.80	12	0.82	109.00	8668.00	19500	20241011	-19.79	5690	20231024	174.87	19500	-19.79	20241011	6560	138.41	20240102	19500	-19.79	20241011	5970	161.98	20231113	4.95	N	000520	500	108 억	814639	N	N	0	N	N
16	20241030	100108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15250	-560	5	-3.54	1939999750	125020	52.88	15920	15940	15200	20550	11070	15810	15517.52	3.77	-16968	16250	16030	15740	15520	15230	16140	15630	108	4740	500	10110	10	1	21621100	3297	139.91	1.76	12	0.58	109.00	8668.00	19500	20241011	-21.79	5690	20231024	168.01	19500	-21.79	20241011	6560	132.47	20240102	19500	-21.79	20241011	5970	155.44	20231113	4.95	N	000520	500	108 억	814639	N	N	0	N	N
17	20241030	090109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15880	70	2	0.44	41360890	2600	1.10	15920	15940	15870	20550	11070	15810	15908.03	3.77	-1422	16250	16030	15740	15520	15230	16140	15630	108	4740	500	10110	10	1	21621100	3433	145.69	1.83	12	0.01	109.00	8668.00	19500	20241011	-18.56	5690	20231024	179.09	19500	-18.56	20241011	6560	142.07	20240102	19500	-18.56	20241011	5970	166.00	20231113	4.95	N	000520	500	108 억	814639	N	N	0	N	N
18	20241029	160108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15810	-80	5	-0.50	3681073920	234849	65.93	15790	15960	15450	20650	11130	15890	15673.45	3.67	14337	16770	16330	15810	15370	14850	16550	15590	108	4760	500	10160	10	1	21621100	3418	145.05	1.82	12	1.09	109.00	8668.00	19500	20241011	-18.92	5690	20231024	177.86	19500	-18.92	20241011	6560	141.01	20240102	19500	-18.92	20241011	5970	164.82	20231113	5.10	N	000520	500	108 억	793899	N	N	0	N	N
19	20241029	150109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15860	-30	5	-0.19	3495844560	223147	62.65	15790	15960	15450	20650	11130	15890	15666.10	3.67	16136	16770	16330	15810	15370	14850	16550	15590	108	4760	500	10160	10	1	21621100	3429	145.50	1.83	12	1.03	109.00	8668.00	19500	20241011	-18.67	5690	20231024	178.73	19500	-18.67	20241011	6560	141.77	20240102	19500	-18.67	20241011	5970	165.66	20231113	5.10	N	000520	500	108 억	793899	N	N	0	N	N
20	20241029	140108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15650	-240	5	-1.51	2834578170	181324	50.91	15790	15890	15450	20650	11130	15890	15632.66	3.67	6320	16770	16330	15810	15370	14850	16550	15590	108	4760	500	10160	10	1	21621100	3384	143.58	1.81	12	0.84	109.00	8668.00	19500	20241011	-19.74	5690	20231024	175.04	19500	-19.74	20241011	6560	138.57	20240102	19500	-19.74	20241011	5970	162.14	20231113	5.10	N	000520	500	108 억	793899	N	N	0	N	N
21	20241029	130109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15660	-230	5	-1.45	2562051510	163908	46.02	15790	15890	15450	20650	11130	15890	15631.02	3.67	4350	16770	16330	15810	15370	14850	16550	15590	108	4760	500	10160	10	1	21621100	3386	143.67	1.81	12	0.76	109.00	8668.00	19500	20241011	-19.69	5690	20231024	175.22	19500	-19.69	20241011	6560	138.72	20240102	19500	-19.69	20241011	5970	162.31	20231113	5.10	N	000520	500	108 억	793899	N	N	0	N	N
22	20241029	120108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15720	-170	5	-1.07	2332441480	149230	41.90	15790	15890	15450	20650	11130	15890	15629.83	3.67	7312	16770	16330	15810	15370	14850	16550	15590	108	4760	500	10160	10	1	21621100	3399	144.22	1.81	12	0.69	109.00	8668.00	19500	20241011	-19.38	5690	20231024	176.27	19500	-19.38	20241011	6560	139.63	20240102	19500	-19.38	20241011	5970	163.32	20231113	5.10	N	000520	500	108 억	793899	N	N	0	N	N
23	20241029	110106	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15640	-250	5	-1.57	2104789170	134716	37.82	15790	15890	15450	20650	11130	15890	15623.88	3.67	2676	16770	16330	15810	15370	14850	16550	15590	108	4760	500	10160	10	1	21621100	3382	143.49	1.80	12	0.62	109.00	8668.00	19500	20241011	-19.79	5690	20231024	174.87	19500	-19.79	20241011	6560	138.41	20240102	19500	-19.79	20241011	5970	161.98	20231113	5.10	N	000520	500	108 억	793899	N	N	0	N	N
24	20241029	100109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15500	-390	5	-2.45	1285073450	82027	23.03	15790	15890	15460	20650	11130	15890	15666.44	3.67	-4433	16770	16330	15810	15370	14850	16550	15590	108	4760	500	10160	10	1	21621100	3351	142.20	1.79	12	0.38	109.00	8668.00	19500	20241011	-20.51	5690	20231024	172.41	19500	-20.51	20241011	6560	136.28	20240102	19500	-20.51	20241011	5970	159.63	20231113	5.10	N	000520	500	108 억	793899	N	N	0	N	N
25	20241028	160108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15890	210	2	1.34	5613976260	354327	90.45	15460	16250	15290	20350	10980	15680	15844.06	3.49	36375	16320	16000	15800	15480	15280	15900	15380	108	4670	500	10030	10	1	21621100	3436	145.78	1.83	12	1.64	109.00	8668.00	19500	20241011	-18.51	5690	20231024	179.26	19500	-18.51	20241011	6560	142.23	20240102	19500	-18.51	20241011	5970	166.16	20231113	5.10	N	000520	500	108 억	754441	N	N	0	N	N
26	20241028	150109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15750	70	2	0.45	5287882700	333673	85.18	15460	16250	15290	20350	10980	15680	15847.50	3.49	29524	16320	16000	15800	15480	15280	15900	15380	108	4670	500	10030	10	1	21621100	3405	144.50	1.82	12	1.54	109.00	8668.00	19500	20241011	-19.23	5690	20231024	176.80	19500	-19.23	20241011	6560	140.09	20240102	19500	-19.23	20241011	5970	163.82	20231113	5.10	N	000520	500	108 억	754441	N	N	0	N	N
27	20241028	140109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15800	120	2	0.77	4569777780	287994	73.52	15460	16250	15290	20350	10980	15680	15867.62	3.49	21680	16320	16000	15800	15480	15280	15900	15380	108	4670	500	10030	10	1	21621100	3416	144.95	1.82	12	1.33	109.00	8668.00	19500	20241011	-18.97	5690	20231024	177.68	19500	-18.97	20241011	6560	140.85	20240102	19500	-18.97	20241011	5970	164.66	20231113	5.10	N	000520	500	108 억	754441	N	N	0	N	N
28	20241028	130108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15890	210	2	1.34	4209876790	265240	67.71	15460	16250	15290	20350	10980	15680	15871.96	3.49	20911	16320	16000	15800	15480	15280	15900	15380	108	4670	500	10030	10	1	21621100	3436	145.78	1.83	12	1.23	109.00	8668.00	19500	20241011	-18.51	5690	20231024	179.26	19500	-18.51	20241011	6560	142.23	20240102	19500	-18.51	20241011	5970	166.16	20231113	5.10	N	000520	500	108 억	754441	N	N	0	N	N
29	20241028	120109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15840	160	2	1.02	4067189340	256272	65.42	15460	16250	15290	20350	10980	15680	15870.60	3.49	16989	16320	16000	15800	15480	15280	15900	15380	108	4670	500	10030	10	1	21621100	3425	145.32	1.83	12	1.19	109.00	8668.00	19500	20241011	-18.77	5690	20231024	178.38	19500	-18.77	20241011	6560	141.46	20240102	19500	-18.77	20241011	5970	165.33	20231113	5.10	N	000520	500	108 억	754441	N	N	0	N	N
30	20241028	110107	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15940	260	2	1.66	3559177420	224252	57.25	15460	16250	15290	20350	10980	15680	15871.34	3.49	13269	16320	16000	15800	15480	15280	15900	15380	108	4670	500	10030	10	1	21621100	3446	146.24	1.84	12	1.04	109.00	8668.00	19500	20241011	-18.26	5690	20231024	180.14	19500	-18.26	20241011	6560	142.99	20240102	19500	-18.26	20241011	5970	167.00	20231113	5.10	N	000520	500	108 억	754441	N	N	0	N	N
31	20241028	100108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15800	120	2	0.77	2974151110	187493	47.86	15460	16250	15290	20350	10980	15680	15862.74	3.49	11690	16320	16000	15800	15480	15280	15900	15380	108	4670	500	10030	10	1	21621100	3416	144.95	1.82	12	0.87	109.00	8668.00	19500	20241011	-18.97	5690	20231024	177.68	19500	-18.97	20241011	6560	140.85	20240102	19500	-18.97	20241011	5970	164.66	20231113	5.10	N	000520	500	108 억	754441	N	N	0	N	N
32	20241028	090108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15320	-360	5	-2.30	286460380	18574	4.74	15460	15500	15290	20350	10980	15680	15422.52	3.49	1718	16320	16000	15800	15480	15280	15900	15380	108	4670	500	10030	10	1	21621100	3312	140.55	1.77	12	0.09	109.00	8668.00	19500	20241011	-21.44	5690	20231024	169.24	19500	-21.44	20241011	6560	133.54	20240102	19500	-21.44	20241011	5970	156.62	20231113	5.10	N	000520	500	108 억	754441	N	N	0	N	N
33	20241025	160108	57	100.00	KOSPI		의약품	N	N	N	N		N	15680	-450	5	-2.79	6107909710	386909	64.89	16010	16120	15600	20950	11300	16130	15786.60	3.15	73735	17156	16642	16286	15772	15416	16465	15595	108	4820	500	10320	10	1	21621100	3390	143.85	1.81	12	1.79	109.00	8668.00	19500	20241011	-19.59	5690	20231024	175.57	19500	-19.59	20241011	6560	139.02	20240102	19500	-19.59	20241011	5920	164.86	20231026	5.07	N	000520	500	108 억	681952	N	N	0	N	N
34	20241025	150108	57	100.00	KOSPI		의약품	N	N	N	N		N	15660	-470	5	-2.91	5744574170	363776	61.01	16010	16120	15600	20950	11300	16130	15791.47	3.15	67180	17156	16642	16286	15772	15416	16465	15595	108	4820	500	10320	10	1	21621100	3386	143.67	1.81	12	1.68	109.00	8668.00	19500	20241011	-19.69	5690	20231024	175.22	19500	-19.69	20241011	6560	138.72	20240102	19500	-19.69	20241011	5920	164.53	20231026	5.07	N	000520	500	108 억	681952	N	N	0	N	N
35	20241025	140108	57	100.00	KOSPI		의약품	N	N	N	N		N	15850	-280	5	-1.74	4639153910	293386	49.20	16010	16120	15670	20950	11300	16130	15812.41	3.15	42527	17156	16642	16286	15772	15416	16465	15595	108	4820	500	10320	10	1	21621100	3427	145.41	1.83	12	1.36	109.00	8668.00	19500	20241011	-18.72	5690	20231024	178.56	19500	-18.72	20241011	6560	141.62	20240102	19500	-18.72	20241011	5920	167.74	20231026	5.07	N	000520	500	108 억	681952	N	N	0	N	N
36	20241025	130109	57	100.00	KOSPI		의약품	N	N	N	N		N	15900	-230	5	-1.43	4281635700	270919	45.44	16010	16120	15670	20950	11300	16130	15804.06	3.15	46162	17156	16642	16286	15772	15416	16465	15595	108	4820	500	10320	10	1	21621100	3438	145.87	1.83	12	1.25	109.00	8668.00	19500	20241011	-18.46	5690	20231024	179.44	19500	-18.46	20241011	6560	142.38	20240102	19500	-18.46	20241011	5920	168.58	20231026	5.07	N	000520	500	108 억	681952	N	N	0	N	N
37	20241025	120108	57	100.00	KOSPI		의약품	N	N	N	N		N	15830	-300	5	-1.86	3796256310	240418	40.32	16010	16120	15670	20950	11300	16130	15790.16	3.15	40899	17156	16642	16286	15772	15416	16465	15595	108	4820	500	10320	10	1	21621100	3423	145.23	1.83	12	1.11	109.00	8668.00	19500	20241011	-18.82	5690	20231024	178.21	19500	-18.82	20241011	6560	141.31	20240102	19500	-18.82	20241011	5920	167.40	20231026	5.07	N	000520	500	108 억	681952	N	N	0	N	N
38	20241025	110109	57	100.00	KOSPI		의약품	N	N	N	N		N	15780	-350	5	-2.17	3385479290	214464	35.97	16010	16120	15670	20950	11300	16130	15785.69	3.15	40368	17156	16642	16286	15772	15416	16465	15595	108	4820	500	10320	10	1	21621100	3412	144.77	1.82	12	0.99	109.00	8668.00	19500	20241011	-19.08	5690	20231024	177.33	19500	-19.08	20241011	6560	140.55	20240102	19500	-19.08	20241011	5920	166.55	20231026	5.07	N	000520	500	108 억	681952	N	N	0	N	N
39	20241025	100109	57	100.00	KOSPI		의약품	N	N	N	N		N	15790	-340	5	-2.11	2357720020	149109	25.01	16010	16120	15690	20950	11300	16130	15811.95	3.15	19972	17156	16642	16286	15772	15416	16465	15595	108	4820	500	10320	10	1	21621100	3414	144.86	1.82	12	0.69	109.00	8668.00	19500	20241011	-19.03	5690	20231024	177.50	19500	-19.03	20241011	6560	140.70	20240102	19500	-19.03	20241011	5920	166.72	20231026	5.07	N	000520	500	108 억	681952	N	N	0	N	N
40	20241025	090108	57	100.00	KOSPI		의약품	N	N	N	N		N	16010	-120	5	-0.74	91883220	5738	0.96	16010	16110	16000	20950	11300	16130	16012.10	3.15	303	17156	16642	16286	15772	15416	16465	15595	108	4820	500	10320	10	1	21621100	3462	146.88	1.85	12	0.03	109.00	8668.00	19500	20241011	-17.90	5690	20231024	181.37	19500	-17.90	20241011	6560	144.05	20240102	19500	-17.90	20241011	5920	170.44	20231026	5.07	N	000520	500	108 억	681952	N	N	0	N	N
41	20241024	160108	57	100.00	KOSPI		의약품	N	N	N	N		N	16130	-770	5	-4.56	9642970400	594914	98.81	16730	16800	15930	21950	11830	16900	16209.15	2.87	12241	18286	17592	17166	16472	16046	17380	16260	108	5050	500	10810	10	1	21621100	3487	147.98	1.86	12	2.75	109.00	8668.00	19500	20241011	-17.28	5690	20231024	183.48	19500	-17.28	20241011	6560	145.88	20240102	19500	-17.28	20241011	5690	183.48	20231024	5.06	N	000520	500	108 억	621152	N	N	0	N	N
42	20241024	150109	57	100.00	KOSPI		의약품	N	N	N	N		N	16170	-730	5	-4.32	9056433570	558524	92.77	16730	16800	15930	21950	11830	16900	16214.94	2.87	-610	18286	17592	17166	16472	16046	17380	16260	108	5050	500	10810	10	1	21621100	3496	148.35	1.87	12	2.58	109.00	8668.00	19500	20241011	-17.08	5690	20231024	184.18	19500	-17.08	20241011	6560	146.49	20240102	19500	-17.08	20241011	5690	184.18	20231024	5.06	N	000520	500	108 억	621152	N	N	0	N	N
43	20241024	140108	57	100.00	KOSPI		의약품	N	N	N	N		N	16210	-690	5	-4.08	8306158410	512246	85.08	16730	16800	15930	21950	11830	16900	16215.17	2.87	-5909	18286	17592	17166	16472	16046	17380	16260	108	5050	500	10810	10	1	21621100	3505	148.72	1.87	12	2.37	109.00	8668.00	19500	20241011	-16.87	5690	20231024	184.89	19500	-16.87	20241011	6560	147.10	20240102	19500	-16.87	20241011	5690	184.89	20231024	5.06	N	000520	500	108 억	621152	N	N	0	N	N
44	20241024	130109	57	100.00	KOSPI		의약품	N	N	N	N		N	16080	-820	5	-4.85	7767214900	478899	79.54	16730	16800	15930	21950	11830	16900	16218.90	2.87	-11873	18286	17592	17166	16472	16046	17380	16260	108	5050	500	10810	10	1	21621100	3477	147.52	1.86	12	2.21	109.00	8668.00	19500	20241011	-17.54	5690	20231024	182.60	19500	-17.54	20241011	6560	145.12	20240102	19500	-17.54	20241011	5690	182.60	20231024	5.06	N	000520	500	108 억	621152	N	N	0	N	N
45	20241024	120109	57	100.00	KOSPI		의약품	N	N	N	N		N	16150	-750	5	-4.44	7435438200	458257	76.11	16730	16800	15930	21950	11830	16900	16225.48	2.87	-9990	18286	17592	17166	16472	16046	17380	16260	108	5050	500	10810	10	1	21621100	3492	148.17	1.86	12	2.12	109.00	8668.00	19500	20241011	-17.18	5690	20231024	183.83	19500	-17.18	20241011	6560	146.19	20240102	19500	-17.18	20241011	5690	183.83	20231024	5.06	N	000520	500	108 억	621152	N	N	0	N	N
46	20241024	110108	57	100.00	KOSPI		의약품	N	N	N	N		N	16050	-850	5	-5.03	6503362880	400224	66.47	16730	16800	15930	21950	11830	16900	16249.31	2.87	-12483	18286	17592	17166	16472	16046	17380	16260	108	5050	500	10810	10	1	21621100	3470	147.25	1.85	12	1.85	109.00	8668.00	19500	20241011	-17.69	5690	20231024	182.07	19500	-17.69	20241011	6560	144.66	20240102	19500	-17.69	20241011	5690	182.07	20231024	5.06	N	000520	500	108 억	621152	N	N	0	N	N
47	20241024	100109	57	100.00	KOSPI		의약품	N	N	N	N		N	16250	-650	5	-3.85	3990837370	243821	40.50	16730	16800	16150	21950	11830	16900	16367.90	2.87	-19275	18286	17592	17166	16472	16046	17380	16260	108	5050	500	10810	10	1	21621100	3513	149.08	1.87	12	1.13	109.00	8668.00	19500	20241011	-16.67	5690	20231024	185.59	19500	-16.67	20241011	6560	147.71	20240102	19500	-16.67	20241011	5690	185.59	20231024	5.06	N	000520	500	108 억	621152	N	N	0	N	N
48	20241024	090107	57	100.00	KOSPI		의약품	N	N	N	N		N	16600	-300	5	-1.78	202949010	12155	2.02	16730	16730	16600	21950	11830	16900	16696.75	2.87	-2791	18286	17592	17166	16472	16046	17380	16260	108	5050	500	10810	10	1	21621100	3589	152.29	1.92	12	0.06	109.00	8668.00	19500	20241011	-14.87	5690	20231024	191.74	19500	-14.87	20241011	6560	153.05	20240102	19500	-14.87	20241011	5690	191.74	20231024	5.06	N	000520	500	108 억	621152	N	N	0	N	N
49	20241023	160109	57	100.00	KOSPI		의약품	N	N	N	N		N	16900	-480	5	-2.76	10173644370	594103	124.89	17210	17860	16740	22550	12170	17380	17124.51	3.37	-105292	18360	17870	17260	16770	16160	18115	17015	108	5170	500	11120	10	1	21621100	3654	155.05	1.95	12	2.75	109.00	8668.00	19500	20241011	-13.33	5690	20231024	197.01	19500	-13.33	20241011	6560	157.62	20240102	19500	-13.33	20241011	5690	197.01	20231024	4.91	N	000520	500	108 억	729609	N	N	0	N	N
50	20241023	150109	57	100.00	KOSPI		의약품	N	N	N	N		N	16850	-530	5	-3.05	9630272070	561821	118.10	17210	17860	16740	22550	12170	17380	17141.08	3.37	-108548	18360	17870	17260	16770	16160	18115	17015	108	5170	500	11120	10	1	21621100	3643	154.59	1.94	12	2.60	109.00	8668.00	19500	20241011	-13.59	5690	20231024	196.13	19500	-13.59	20241011	6560	156.86	20240102	19500	-13.59	20241011	5690	196.13	20231024	4.91	N	000520	500	108 억	729609	N	N	0	N	N
51	20241023	140109	57	100.00	KOSPI		의약품	N	N	N	N		N	16750	-630	5	-3.62	8937741310	520739	109.47	17210	17860	16740	22550	12170	17380	17163.48	3.37	-104297	18360	17870	17260	16770	16160	18115	17015	108	5170	500	11120	10	1	21621100	3622	153.67	1.93	12	2.41	109.00	8668.00	19500	20241011	-14.10	5690	20231024	194.38	19500	-14.10	20241011	6560	155.34	20240102	19500	-14.10	20241011	5690	194.38	20231024	4.91	N	000520	500	108 억	729609	N	N	0	N	N
52	20241023	130109	57	100.00	KOSPI		의약품	N	N	N	N		N	16830	-550	5	-3.16	8217791400	477880	100.46	17210	17860	16740	22550	12170	17380	17196.26	3.37	-86524	18360	17870	17260	16770	16160	18115	17015	108	5170	500	11120	10	1	21621100	3639	154.40	1.94	12	2.21	109.00	8668.00	19500	20241011	-13.69	5690	20231024	195.78	19500	-13.69	20241011	6560	156.55	20240102	19500	-13.69	20241011	5690	195.78	20231024	4.91	N	000520	500	108 억	729609	N	N	0	N	N
53	20241023	120108	57	100.00	KOSPI		의약품	N	N	N	N		N	16950	-430	5	-2.47	7471353010	433592	91.15	17210	17860	16740	22550	12170	17380	17231.22	3.37	-69777	18360	17870	17260	16770	16160	18115	17015	108	5170	500	11120	10	1	21621100	3665	155.50	1.96	12	2.01	109.00	8668.00	19500	20241011	-13.08	5690	20231024	197.89	19500	-13.08	20241011	6560	158.38	20240102	19500	-13.08	20241011	5690	197.89	20231024	4.91	N	000520	500	108 억	729609	N	N	0	N	N
54	20241023	110108	57	100.00	KOSPI		의약품	N	N	N	N		N	17200	-180	5	-1.04	6810230580	394640	82.96	17210	17860	16740	22550	12170	17380	17256.75	3.37	-61759	18360	17870	17260	16770	16160	18115	17015	108	5170	500	11120	10	1	21621100	3719	157.80	1.98	12	1.83	109.00	8668.00	19500	20241011	-11.79	5690	20231024	202.28	19500	-11.79	20241011	6560	162.20	20240102	19500	-11.79	20241011	5690	202.28	20231024	4.91	N	000520	500	108 억	729609	N	N	0	N	N
55	20241023	100108	57	100.00	KOSPI		의약품	N	N	N	N		N	17100	-280	5	-1.61	4544420790	261108	54.89	17210	17860	17010	22550	12170	17380	17404.39	3.37	-44269	18360	17870	17260	16770	16160	18115	17015	108	5170	500	11120	10	1	21621100	3697	156.88	1.97	12	1.21	109.00	8668.00	19500	20241011	-12.31	5690	20231024	200.53	19500	-12.31	20241011	6560	160.67	20240102	19500	-12.31	20241011	5690	200.53	20231024	4.91	N	000520	500	108 억	729609	N	N	0	N	N
56	20241023	090109	57	100.00	KOSPI		의약품	N	N	N	N		N	17550	170	2	0.98	161094240	9331	1.96	17210	17550	17210	22550	12170	17380	17261.56	3.37	2316	18360	17870	17260	16770	16160	18115	17015	108	5170	500	11120	10	1	21621100	3795	161.01	2.02	12	0.04	109.00	8668.00	19500	20241011	-10.00	5690	20231024	208.44	19500	-10.00	20241011	6560	167.53	20240102	19500	-10.00	20241011	5690	208.44	20231024	4.91	N	000520	500	108 억	729609	N	N	0	N	N
57	20241022	160108	57	100.00	KOSPI		의약품	N	N	N	N		N	17380	30	2	0.17	8129620500	472650	70.92	17190	17750	16650	22550	12150	17350	17199.77	2.78	81195	18823	18086	17643	16906	16463	17865	16685	108	5200	500	11100	10	1	21621100	3758	159.45	2.01	12	2.19	109.00	8668.00	19500	20241011	-10.87	5690	20231024	205.45	19500	-10.87	20241011	6560	164.94	20240102	19500	-10.87	20241011	5690	205.45	20231024	4.77	N	000520	500	108 억	600172	N	N	3	N	N
58	20241022	150108	57	100.00	KOSPI		의약품	N	N	N	N		N	17430	80	2	0.46	7740903460	450332	67.57	17190	17750	16650	22550	12150	17350	17189.32	2.78	71587	18823	18086	17643	16906	16463	17865	16685	108	5200	500	11100	10	1	21621100	3769	159.91	2.01	12	2.08	109.00	8668.00	19500	20241011	-10.62	5690	20231024	206.33	19500	-10.62	20241011	6560	165.70	20240102	19500	-10.62	20241011	5690	206.33	20231024	4.77	N	000520	500	108 억	600172	N	N	3	N	N
59	20241022	140109	57	100.00	KOSPI		의약품	N	N	N	N		N	17300	-50	5	-0.29	6872663770	400487	60.09	17190	17750	16650	22550	12150	17350	17160.76	2.78	52265	18823	18086	17643	16906	16463	17865	16685	108	5200	500	11100	10	1	21621100	3740	158.72	2.00	12	1.85	109.00	8668.00	19500	20241011	-11.28	5690	20231024	204.04	19500	-11.28	20241011	6560	163.72	20240102	19500	-11.28	20241011	5690	204.04	20231024	4.77	N	000520	500	108 억	600172	N	N	3	N	N
60	20241022	130108	57	100.00	KOSPI		의약품	N	N	N	N		N	17280	-70	5	-0.40	6216189060	362632	54.41	17190	17750	16650	22550	12150	17350	17141.86	2.78	42815	18823	18086	17643	16906	16463	17865	16685	108	5200	500	11100	10	1	21621100	3736	158.53	1.99	12	1.68	109.00	8668.00	19500	20241011	-11.38	5690	20231024	203.69	19500	-11.38	20241011	6560	163.41	20240102	19500	-11.38	20241011	5690	203.69	20231024	4.77	N	000520	500	108 억	600172	N	N	3	N	N
61	20241022	120108	57	100.00	KOSPI		의약품	N	N	N	N		N	17270	-80	5	-0.46	4018248620	236953	35.55	17190	17280	16650	22550	12150	17350	16957.99	2.78	4843	18823	18086	17643	16906	16463	17865	16685	108	5200	500	11100	10	1	21621100	3734	158.44	1.99	12	1.10	109.00	8668.00	19500	20241011	-11.44	5690	20231024	203.51	19500	-11.44	20241011	6560	163.26	20240102	19500	-11.44	20241011	5690	203.51	20231024	4.77	N	000520	500	108 억	600172	N	N	3	N	N
62	20241022	110108	57	100.00	KOSPI		의약품	N	N	N	N		N	16910	-440	5	-2.54	3327874180	196616	29.50	17190	17280	16650	22550	12150	17350	16925.75	2.78	-2182	18823	18086	17643	16906	16463	17865	16685	108	5200	500	11100	10	1	21621100	3656	155.14	1.95	12	0.91	109.00	8668.00	19500	20241011	-13.28	5690	20231024	197.19	19500	-13.28	20241011	6560	157.77	20240102	19500	-13.28	20241011	5690	197.19	20231024	4.77	N	000520	500	108 억	600172	N	N	3	N	N
63	20241022	100108	57	100.00	KOSPI		의약품	N	N	N	N		N	16700	-650	5	-3.75	2525342920	148823	22.33	17190	17280	16650	22550	12150	17350	16968.76	2.78	-499	18823	18086	17643	16906	16463	17865	16685	108	5200	500	11100	10	1	21621100	3611	153.21	1.93	12	0.69	109.00	8668.00	19500	20241011	-14.36	5690	20231024	193.50	19500	-14.36	20241011	6560	154.57	20240102	19500	-14.36	20241011	5690	193.50	20231024	4.77	N	000520	500	108 억	600172	N	N	3	N	N
64	20241022	090108	57	100.00	KOSPI		의약품	N	N	N	N		N	17190	-160	5	-0.92	93923330	5463	0.82	17190	17260	17180	22550	12150	17350	17192.54	2.78	416	18823	18086	17643	16906	16463	17865	16685	108	5200	500	11100	10	1	21621100	3717	157.71	1.98	12	0.03	109.00	8668.00	19500	20241011	-11.85	5690	20231024	202.11	19500	-11.85	20241011	6560	162.04	20240102	19500	-11.85	20241011	5690	202.11	20231024	4.77	N	000520	500	108 억	600172	N	N	3	N	N
65	20241021	160108	57	100.00	KOSPI		의약품	N	N	N	N		N	17350	-280	5	-1.59	11608907980	658193	125.22	17980	18380	17200	22900	12350	17630	17637.84	3.84	-228932	18310	17970	17410	17070	16510	18140	17240	108	5270	500	11280	10	1	21621100	3751	159.17	2.00	12	3.04	109.00	8668.00	19500	20241011	-11.03	5690	20231024	204.92	19500	-11.03	20241011	6560	164.48	20240102	19500	-11.03	20241011	5690	204.92	20231024	4.77	N	000520	500	108 억	829507	N	N	3	N	N
66	20241021	150108	57	100.00	KOSPI		의약품	N	N	N	N		N	17340	-290	5	-1.64	11182172240	633562	120.54	17980	18380	17200	22900	12350	17630	17649.69	3.84	-229447	18310	17970	17410	17070	16510	18140	17240	108	5270	500	11280	10	1	21621100	3749	159.08	2.00	12	2.93	109.00	8668.00	19500	20241011	-11.08	5690	20231024	204.75	19500	-11.08	20241011	6560	164.33	20240102	19500	-11.08	20241011	5690	204.75	20231024	4.77	N	000520	500	108 억	829507	N	N	1	N	N
67	20241021	140108	57	100.00	KOSPI		의약품	N	N	N	N		N	17220	-410	5	-2.33	10502278090	594289	113.06	17980	18380	17200	22900	12350	17630	17672.00	3.84	-218389	18310	17970	17410	17070	16510	18140	17240	108	5270	500	11280	10	1	21621100	3723	157.98	1.99	12	2.75	109.00	8668.00	19500	20241011	-11.69	5690	20231024	202.64	19500	-11.69	20241011	6560	162.50	20240102	19500	-11.69	20241011	5690	202.64	20231024	4.77	N	000520	500	108 억	829507	N	N	1	N	N
68	20241021	130108	57	100.00	KOSPI		의약품	N	N	N	N		N	17340	-290	5	-1.64	9633220710	544000	103.50	17980	18380	17200	22900	12350	17630	17708.13	3.84	-189025	18310	17970	17410	17070	16510	18140	17240	108	5270	500	11280	10	1	21621100	3749	159.08	2.00	12	2.52	109.00	8668.00	19500	20241011	-11.08	5690	20231024	204.75	19500	-11.08	20241011	6560	164.33	20240102	19500	-11.08	20241011	5690	204.75	20231024	4.77	N	000520	500	108 억	829507	N	N	1	N	N
69	20241021	120108	57	100.00	KOSPI		의약품	N	N	N	N		N	17400	-230	5	-1.30	9148306460	516110	98.19	17980	18380	17200	22900	12350	17630	17725.50	3.84	-171819	18310	17970	17410	17070	16510	18140	17240	108	5270	500	11280	10	1	21621100	3762	159.63	2.01	12	2.39	109.00	8668.00	19500	20241011	-10.77	5690	20231024	205.80	19500	-10.77	20241011	6560	165.24	20240102	19500	-10.77	20241011	5690	205.80	20231024	4.77	N	000520	500	108 억	829507	N	N	1	N	N
70	20241021	110108	57	100.00	KOSPI		의약품	N	N	N	N		N	17390	-240	5	-1.36	8121513170	456956	86.94	17980	18380	17200	22900	12350	17630	17773.07	3.84	-152336	18310	17970	17410	17070	16510	18140	17240	108	5270	500	11280	10	1	21621100	3760	159.54	2.01	12	2.11	109.00	8668.00	19500	20241011	-10.82	5690	20231024	205.62	19500	-10.82	20241011	6560	165.09	20240102	19500	-10.82	20241011	5690	205.62	20231024	4.77	N	000520	500	108 억	829507	N	N	1	N	N
71	20241021	100108	57	100.00	KOSPI		의약품	N	N	N	N		N	17400	-230	5	-1.30	7250691840	407107	77.45	17980	18380	17200	22900	12350	17630	17810.29	3.84	-125776	18310	17970	17410	17070	16510	18140	17240	108	5270	500	11280	10	1	21621100	3762	159.63	2.01	12	1.88	109.00	8668.00	19500	20241011	-10.77	5690	20231024	205.80	19500	-10.77	20241011	6560	165.24	20240102	19500	-10.77	20241011	5690	205.80	20231024	4.77	N	000520	500	108 억	829507	N	N	1	N	N
72	20241021	090108	57	100.00	KOSPI		의약품	N	N	N	N		N	17790	160	2	0.91	544843220	30340	5.77	17980	18100	17770	22900	12350	17630	17957.92	3.84	-6692	18310	17970	17410	17070	16510	18140	17240	108	5270	500	11280	10	1	21621100	3846	163.21	2.05	12	0.14	109.00	8668.00	19500	20241011	-8.77	5690	20231024	212.65	19500	-8.77	20241011	6560	171.19	20240102	19500	-8.77	20241011	5690	212.65	20231024	4.77	N	000520	500	108 억	829507	N	N	1	N	N
73	20241018	160108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17630	270	2	1.56	8077385600	468561	60.31	17370	17750	16850	22550	12160	17360	17238.34	3.89	-9863	18326	17842	17296	16812	16266	18085	17055	108	5190	500	11110	10	1	21621100	3812	161.74	2.03	12	2.17	109.00	8668.00	19500	20241011	-9.59	5690	20231024	209.84	19500	-9.59	20241011	6560	168.75	20240102	19500	-9.59	20241011	5690	209.84	20231024	4.55	N	000520	500	108 억	841833	N	N	1	N	N
74	20241018	150108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17600	240	2	1.38	7423112600	431410	55.53	17370	17750	16850	22550	12160	17360	17206.63	3.89	-24280	18326	17842	17296	16812	16266	18085	17055	108	5190	500	11110	10	1	21621100	3805	161.47	2.03	12	2.00	109.00	8668.00	19500	20241011	-9.74	5690	20231024	209.31	19500	-9.74	20241011	6560	168.29	20240102	19500	-9.74	20241011	5690	209.31	20231024	4.55	N	000520	500	108 억	841833	N	N	4	N	N
75	20241018	140109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17140	-220	5	-1.27	4611645070	271067	34.89	17370	17370	16850	22550	12160	17360	17012.93	3.89	-72255	18326	17842	17296	16812	16266	18085	17055	108	5190	500	11110	10	1	21621100	3706	157.25	1.98	12	1.25	109.00	8668.00	19500	20241011	-12.10	5690	20231024	201.23	19500	-12.10	20241011	6560	161.28	20240102	19500	-12.10	20241011	5690	201.23	20231024	4.55	N	000520	500	108 억	841833	N	N	4	N	N
76	20241018	130108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16940	-420	5	-2.42	3975096820	233568	30.06	17370	17370	16850	22550	12160	17360	17019.01	3.89	-76209	18326	17842	17296	16812	16266	18085	17055	108	5190	500	11110	10	1	21621100	3663	155.41	1.95	12	1.08	109.00	8668.00	19500	20241011	-13.13	5690	20231024	197.72	19500	-13.13	20241011	6560	158.23	20240102	19500	-13.13	20241011	5690	197.72	20231024	4.55	N	000520	500	108 억	841833	N	N	4	N	N
77	20241018	120108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17020	-340	5	-1.96	3619972540	212707	27.38	17370	17370	16850	22550	12160	17360	17018.59	3.89	-74163	18326	17842	17296	16812	16266	18085	17055	108	5190	500	11110	10	1	21621100	3680	156.15	1.96	12	0.98	109.00	8668.00	19500	20241011	-12.72	5690	20231024	199.12	19500	-12.72	20241011	6560	159.45	20240102	19500	-12.72	20241011	5690	199.12	20231024	4.55	N	000520	500	108 억	841833	N	N	4	N	N
78	20241018	110109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17060	-300	5	-1.73	3091302520	181554	23.37	17370	17370	16850	22550	12160	17360	17026.90	3.89	-69177	18326	17842	17296	16812	16266	18085	17055	108	5190	500	11110	10	1	21621100	3689	156.51	1.97	12	0.84	109.00	8668.00	19500	20241011	-12.51	5690	20231024	199.82	19500	-12.51	20241011	6560	160.06	20240102	19500	-12.51	20241011	5690	199.82	20231024	4.55	N	000520	500	108 억	841833	N	N	4	N	N
79	20241018	100108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17000	-360	5	-2.07	2297629080	134740	17.34	17370	17370	16850	22550	12160	17360	17052.32	3.89	-59634	18326	17842	17296	16812	16266	18085	17055	108	5190	500	11110	10	1	21621100	3676	155.96	1.96	12	0.62	109.00	8668.00	19500	20241011	-12.82	5690	20231024	198.77	19500	-12.82	20241011	6560	159.15	20240102	19500	-12.82	20241011	5690	198.77	20231024	4.55	N	000520	500	108 억	841833	N	N	4	N	N
80	20241018	090108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17150	-210	5	-1.21	98191380	5672	0.73	17370	17370	17130	22550	12160	17360	17311.60	3.89	-3820	18326	17842	17296	16812	16266	18085	17055	108	5190	500	11110	10	1	21621100	3708	157.34	1.98	12	0.03	109.00	8668.00	19500	20241011	-12.05	5690	20231024	201.41	19500	-12.05	20241011	6560	161.43	20240102	19500	-12.05	20241011	5690	201.41	20231024	4.55	N	000520	500	108 억	841833	N	N	4	N	N
81	20241017	160108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17360	180	2	1.05	13352836850	771209	100.35	17070	17780	16750	22300	12030	17180	17314.19	3.69	52375	17780	17480	17180	16880	16580	17330	16730	108	5120	500	10990	10	1	21597199	3749	159.27	2.00	12	3.57	109.00	8668.00	19500	20241011	-10.97	5690	20231024	205.10	19500	-10.97	20241011	6560	164.63	20240102	19500	-10.97	20241011	5690	205.10	20231024	4.38	N	000520	500	107 억	797485	N	N	4	N	N
82	20241017	150108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17250	70	2	0.41	12872472390	743478	96.74	17070	17780	16750	22300	12030	17180	17313.93	3.69	54067	17780	17480	17180	16880	16580	17330	16730	108	5120	500	10990	10	1	21597199	3726	158.26	1.99	12	3.44	109.00	8668.00	19500	20241011	-11.54	5690	20231024	203.16	19500	-11.54	20241011	6560	162.96	20240102	19500	-11.54	20241011	5690	203.16	20231024	4.38	N	000520	500	107 억	797485	N	N	2	N	N
83	20241017	140108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17610	430	2	2.50	11599602830	670493	87.25	17070	17780	16750	22300	12030	17180	17300.19	3.69	44554	17780	17480	17180	16880	16580	17330	16730	108	5120	500	10990	10	1	21597199	3803	161.56	2.03	12	3.10	109.00	8668.00	19500	20241011	-9.69	5690	20231024	209.49	19500	-9.69	20241011	6560	168.45	20240102	19500	-9.69	20241011	5690	209.49	20231024	4.38	N	000520	500	107 억	797485	N	N	2	N	N
84	20241017	130108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17630	450	2	2.62	9884047290	573518	74.63	17070	17730	16750	22300	12030	17180	17234.11	3.69	28850	17780	17480	17180	16880	16580	17330	16730	108	5120	500	10990	10	1	21597199	3808	161.74	2.03	12	2.66	109.00	8668.00	19500	20241011	-9.59	5690	20231024	209.84	19500	-9.59	20241011	6560	168.75	20240102	19500	-9.59	20241011	5690	209.84	20231024	4.38	N	000520	500	107 억	797485	N	N	2	N	N
85	20241017	120108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17550	370	2	2.15	8817734090	512866	66.73	17070	17730	16750	22300	12030	17180	17193.07	3.69	7816	17780	17480	17180	16880	16580	17330	16730	108	5120	500	10990	10	1	21597199	3790	161.01	2.02	12	2.37	109.00	8668.00	19500	20241011	-10.00	5690	20231024	208.44	19500	-10.00	20241011	6560	167.53	20240102	19500	-10.00	20241011	5690	208.44	20231024	4.38	N	000520	500	107 억	797485	N	N	2	N	N
86	20241017	110108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17240	60	2	0.35	6010116220	352791	45.91	17070	17360	16750	22300	12030	17180	17035.74	3.69	-53853	17780	17480	17180	16880	16580	17330	16730	108	5120	500	10990	10	1	21597199	3723	158.17	1.99	12	1.63	109.00	8668.00	19500	20241011	-11.59	5690	20231024	202.99	19500	-11.59	20241011	6560	162.80	20240102	19500	-11.59	20241011	5690	202.99	20231024	4.38	N	000520	500	107 억	797485	N	N	2	N	N
87	20241017	100108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16780	-400	5	-2.33	4528398260	265366	34.53	17070	17360	16780	22300	12030	17180	17064.55	3.69	-68529	17780	17480	17180	16880	16580	17330	16730	108	5120	500	10990	10	1	21597199	3624	153.94	1.94	12	1.23	109.00	8668.00	19500	20241011	-13.95	5690	20231024	194.90	19500	-13.95	20241011	6560	155.79	20240102	19500	-13.95	20241011	5690	194.90	20231024	4.38	N	000520	500	107 억	797485	N	N	2	N	N
88	20241017	090109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17080	-100	5	-0.58	119447970	6994	0.91	17070	17140	17070	22300	12030	17180	17072.21	3.69	-960	17780	17480	17180	16880	16580	17330	16730	108	5120	500	10990	10	1	21597199	3689	156.70	1.97	12	0.03	109.00	8668.00	19500	20241011	-12.41	5690	20231024	200.18	19500	-12.41	20241011	6560	160.37	20240102	19500	-12.41	20241011	5690	200.18	20231024	4.38	N	000520	500	107 억	797485	N	N	2	N	N
89	20241016	160108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17180	-520	5	-2.94	13074428960	763174	38.99	17310	17480	16880	23000	12390	17700	17131.61	4.57	-177193	19553	18626	17373	16446	15193	19090	16910	108	5300	500	11320	10	1	21597199	3710	157.61	1.98	12	3.53	109.00	8668.00	19500	20241011	-11.90	5690	20231024	201.93	19500	-11.90	20241011	6560	161.89	20240102	19500	-11.90	20241011	5690	201.93	20231024	4.21	N	000520	500	107 억	986912	N	N	2	N	N
90	20241016	150108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17150	-550	5	-3.11	12362786430	721678	36.87	17310	17480	16880	23000	12390	17700	17130.59	4.57	-171533	19553	18626	17373	16446	15193	19090	16910	108	5300	500	11320	10	1	21597199	3704	157.34	1.98	12	3.34	109.00	8668.00	19500	20241011	-12.05	5690	20231024	201.41	19500	-12.05	20241011	6560	161.43	20240102	19500	-12.05	20241011	5690	201.41	20231024	4.21	N	000520	500	107 억	986912	N	N	11	N	N
91	20241016	140108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17150	-550	5	-3.11	11324662140	661080	33.77	17310	17480	16880	23000	12390	17700	17130.52	4.57	-168890	19553	18626	17373	16446	15193	19090	16910	108	5300	500	11320	10	1	21597199	3704	157.34	1.98	12	3.06	109.00	8668.00	19500	20241011	-12.05	5690	20231024	201.41	19500	-12.05	20241011	6560	161.43	20240102	19500	-12.05	20241011	5690	201.41	20231024	4.21	N	000520	500	107 억	986912	N	N	11	N	N
92	20241016	130108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16980	-720	5	-4.07	10140047550	591330	30.21	17310	17480	16890	23000	12390	17700	17147.84	4.57	-156594	19553	18626	17373	16446	15193	19090	16910	108	5300	500	11320	10	1	21597199	3667	155.78	1.96	12	2.74	109.00	8668.00	19500	20241011	-12.92	5690	20231024	198.42	19500	-12.92	20241011	6560	158.84	20240102	19500	-12.92	20241011	5690	198.42	20231024	4.21	N	000520	500	107 억	986912	N	N	11	N	N
93	20241016	120109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17060	-640	5	-3.62	8551830690	497768	25.43	17310	17480	16890	23000	12390	17700	17180.32	4.57	-123050	19553	18626	17373	16446	15193	19090	16910	108	5300	500	11320	10	1	21597199	3684	156.51	1.97	12	2.30	109.00	8668.00	19500	20241011	-12.51	5690	20231024	199.82	19500	-12.51	20241011	6560	160.06	20240102	19500	-12.51	20241011	5690	199.82	20231024	4.21	N	000520	500	107 억	986912	N	N	11	N	N
94	20241016	110109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17140	-560	5	-3.16	7371305110	428927	21.91	17310	17480	16890	23000	12390	17700	17185.42	4.57	-98362	19553	18626	17373	16446	15193	19090	16910	108	5300	500	11320	10	1	21597199	3702	157.25	1.98	12	1.99	109.00	8668.00	19500	20241011	-12.10	5690	20231024	201.23	19500	-12.10	20241011	6560	161.28	20240102	19500	-12.10	20241011	5690	201.23	20231024	4.21	N	000520	500	107 억	986912	N	N	11	N	N
95	20241016	100108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17250	-450	5	-2.54	5779167470	336314	17.18	17310	17480	16890	23000	12390	17700	17183.80	4.57	-87685	19553	18626	17373	16446	15193	19090	16910	108	5300	500	11320	10	1	21597199	3726	158.26	1.99	12	1.56	109.00	8668.00	19500	20241011	-11.54	5690	20231024	203.16	19500	-11.54	20241011	6560	162.96	20240102	19500	-11.54	20241011	5690	203.16	20231024	4.21	N	000520	500	107 억	986912	N	N	11	N	N
96	20241016	090108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17100	-600	5	-3.39	386820960	22490	1.15	17310	17340	17010	23000	12390	17700	17199.00	4.57	58	19553	18626	17373	16446	15193	19090	16910	108	5300	500	11320	10	1	21597199	3693	156.88	1.97	12	0.10	109.00	8668.00	19500	20241011	-12.31	5690	20231024	200.53	19500	-12.31	20241011	6560	160.67	20240102	19500	-12.31	20241011	5690	200.53	20231024	4.21	N	000520	500	107 억	986912	N	N	11	N	N
97	20241015	160108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17700	1020	2	6.12	33960727060	1929813	145.79	16680	18300	16120	21650	11680	16680	17598.14	3.80	186903	18000	17340	16930	16270	15860	17135	16065	108	4970	500	10670	10	1	21597199	3823	162.39	2.04	12	8.94	109.00	8668.00	19500	20241011	-9.23	5690	20231024	211.07	19500	-9.23	20241011	6560	169.82	20240102	19500	-9.23	20241011	5690	211.07	20231024	3.83	N	000520	500	107 억	820181	N	N	11	N	N
98	20241015	150108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17750	1070	2	6.41	32676714950	1857283	140.31	16680	18300	16120	21650	11680	16680	17594.14	3.80	191880	18000	17340	16930	16270	15860	17135	16065	108	4970	500	10670	10	1	21597199	3834	162.84	2.05	12	8.60	109.00	8668.00	19500	20241011	-8.97	5690	20231024	211.95	19500	-8.97	20241011	6560	170.58	20240102	19500	-8.97	20241011	5690	211.95	20231024	3.83	N	000520	500	107 억	820181	N	N	5	N	N
99	20241015	140108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17740	1060	2	6.35	30166025390	1715568	129.61	16680	18300	16120	21650	11680	16680	17584.03	3.80	175250	18000	17340	16930	16270	15860	17135	16065	108	4970	500	10670	10	1	21597199	3831	162.75	2.05	12	7.94	109.00	8668.00	19500	20241011	-9.03	5690	20231024	211.78	19500	-9.03	20241011	6560	170.43	20240102	19500	-9.03	20241011	5690	211.78	20231024	3.83	N	000520	500	107 억	820181	N	N	5	N	N
100	20241015	130109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17590	910	2	5.46	28050211110	1595739	120.56	16680	18300	16120	21650	11680	16680	17578.55	3.80	168913	18000	17340	16930	16270	15860	17135	16065	108	4970	500	10670	10	1	21597199	3799	161.38	2.03	12	7.39	109.00	8668.00	19500	20241011	-9.79	5690	20231024	209.14	19500	-9.79	20241011	6560	168.14	20240102	19500	-9.79	20241011	5690	209.14	20231024	3.83	N	000520	500	107 억	820181	N	N	5	N	N
101	20241015	120108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17730	1050	2	6.29	25778236430	1466104	110.76	16680	18300	16120	21650	11680	16680	17583.20	3.80	171624	18000	17340	16930	16270	15860	17135	16065	108	4970	500	10670	10	1	21597199	3829	162.66	2.05	12	6.79	109.00	8668.00	19500	20241011	-9.08	5690	20231024	211.60	19500	-9.08	20241011	6560	170.27	20240102	19500	-9.08	20241011	5690	211.60	20231024	3.83	N	000520	500	107 억	820181	N	N	5	N	N
102	20241015	110108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17970	1290	2	7.73	22659819650	1291151	97.54	16680	18300	16120	21650	11680	16680	17550.52	3.80	138756	18000	17340	16930	16270	15860	17135	16065	108	4970	500	10670	10	1	21597199	3881	164.86	2.07	12	5.98	109.00	8668.00	19500	20241011	-7.85	5690	20231024	215.82	19500	-7.85	20241011	6560	173.93	20240102	19500	-7.85	20241011	5690	215.82	20231024	3.83	N	000520	500	107 억	820181	N	N	5	N	N
103	20241015	100108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17780	1100	2	6.59	10025843490	587742	44.40	16680	17950	16120	21650	11680	16680	17058.64	3.80	105069	18000	17340	16930	16270	15860	17135	16065	108	4970	500	10670	10	1	21597199	3840	163.12	2.05	12	2.72	109.00	8668.00	19500	20241011	-8.82	5690	20231024	212.48	19500	-8.82	20241011	6560	171.04	20240102	19500	-8.82	20241011	5690	212.48	20231024	3.83	N	000520	500	107 억	820181	N	N	5	N	N
104	20241015	090108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16580	-100	5	-0.60	287346430	17352	1.31	16680	16680	16430	21650	11680	16680	16555.32	3.80	-1883	18000	17340	16930	16270	15860	17135	16065	108	4970	500	10670	10	1	21597199	3581	152.11	1.91	12	0.08	109.00	8668.00	19500	20241011	-14.97	5690	20231024	191.39	19500	-14.97	20241011	6560	152.74	20240102	19500	-14.97	20241011	5690	191.39	20231024	3.83	N	000520	500	107 억	820181	N	N	5	N	N
105	20241014	160107	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16680	40	2	0.24	22454700050	1318119	23.05	17180	17590	16520	21600	11650	16640	17037.19	3.86	-78981	21546	19092	17046	14592	12546	20320	15820	108	4960	500	10640	10	1	21597199	3602	153.03	1.92	12	6.10	109.00	8668.00	19500	20241011	-14.46	5690	20231024	193.15	19500	-14.46	20241011	6560	154.27	20240102	19500	-14.46	20241011	5690	193.15	20231024	3.44	N	000520	500	107 억	832872	N	N	5	N	N
106	20241014	150108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16730	90	2	0.54	21489119890	1260352	22.04	17180	17590	16520	21600	11650	16640	17051.78	3.86	-77828	21546	19092	17046	14592	12546	20320	15820	108	4960	500	10640	10	1	21597199	3613	153.49	1.93	12	5.84	109.00	8668.00	19500	20241011	-14.21	5690	20231024	194.02	19500	-14.21	20241011	6560	155.03	20240102	19500	-14.21	20241011	5690	194.02	20231024	3.44	N	000520	500	107 억	832872	N	N	2	N	N
107	20241014	140108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16730	90	2	0.54	19236303590	1125155	19.68	17180	17590	16520	21600	11650	16640	17098.69	3.86	-37524	21546	19092	17046	14592	12546	20320	15820	108	4960	500	10640	10	1	21597199	3613	153.49	1.93	12	5.21	109.00	8668.00	19500	20241011	-14.21	5690	20231024	194.02	19500	-14.21	20241011	6560	155.03	20240102	19500	-14.21	20241011	5690	194.02	20231024	3.44	N	000520	500	107 억	832872	N	N	2	N	N
108	20241014	130107	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17000	360	2	2.16	17570708930	1026706	17.96	17180	17590	16520	21600	11650	16640	17116.07	3.86	-29550	21546	19092	17046	14592	12546	20320	15820	108	4960	500	10640	10	1	21597199	3672	155.96	1.96	12	4.75	109.00	8668.00	19500	20241011	-12.82	5690	20231024	198.77	19500	-12.82	20241011	6560	159.15	20240102	19500	-12.82	20241011	5690	198.77	20231024	3.44	N	000520	500	107 억	832872	N	N	2	N	N
109	20241014	120108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17070	430	2	2.58	16621704460	970973	16.98	17180	17590	16520	21600	11650	16640	17121.17	3.86	-47241	21546	19092	17046	14592	12546	20320	15820	108	4960	500	10640	10	1	21597199	3687	156.61	1.97	12	4.50	109.00	8668.00	19500	20241011	-12.46	5690	20231024	200.00	19500	-12.46	20241011	6560	160.21	20240102	19500	-12.46	20241011	5690	200.00	20231024	3.44	N	000520	500	107 억	832872	N	N	2	N	N
110	20241014	110108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17110	470	2	2.82	12589667730	737965	12.91	17180	17450	16520	21600	11650	16640	17062.94	3.86	-33680	21546	19092	17046	14592	12546	20320	15820	108	4960	500	10640	10	1	21597199	3695	156.97	1.97	12	3.42	109.00	8668.00	19500	20241011	-12.26	5690	20231024	200.70	19500	-12.26	20241011	6560	160.82	20240102	19500	-12.26	20241011	5690	200.70	20231024	3.44	N	000520	500	107 억	832872	N	N	2	N	N
111	20241014	100108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16910	270	2	1.62	9815771940	573385	10.03	17180	17450	16710	21600	11650	16640	17123.34	3.86	-17044	21546	19092	17046	14592	12546	20320	15820	108	4960	500	10640	10	1	21597199	3652	155.14	1.95	12	2.65	109.00	8668.00	19500	20241011	-13.28	5690	20231024	197.19	19500	-13.28	20241011	6560	157.77	20240102	19500	-13.28	20241011	5690	197.19	20231024	3.44	N	000520	500	107 억	832872	N	N	2	N	N
112	20241014	090108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17330	690	2	4.15	2005768140	116660	2.04	17180	17390	17110	21600	11650	16640	17218.92	3.86	-3978	21546	19092	17046	14592	12546	20320	15820	108	4960	500	10640	10	1	21597199	3743	158.99	2.00	12	0.54	109.00	8668.00	19500	20241011	-11.13	5690	20231024	204.57	19500	-11.13	20241011	6560	164.18	20240102	19500	-11.13	20241011	5690	204.57	20231024	3.44	N	000520	500	107 억	832872	N	N	2	N	N
113	20241011	160107	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	16640	790	2	4.98	98458557710	5656527	513.30	15530	19500	15000	20600	11100	15850	17407.92	4.52	-187732	18590	17220	16480	15110	14370	16850	14740	108	4750	500	10140	10	1	21597199	3594	152.66	1.92	12	26.19	109.00	8668.00	19500	20241011	-14.67	5690	20231024	192.44	19500	-14.67	20241011	6560	153.66	20240102	19500	-14.67	20241011	5690	192.44	20231024	3.43	N	000520	500	107 억	975779	N	N	2	N	N
114	20241011	150107	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	17060	1210	2	7.63	93523798410	5363366	486.70	15530	19500	15000	20600	11100	15850	17437.53	4.52	-234016	18590	17220	16480	15110	14370	16850	14740	108	4750	500	10140	10	1	21597199	3684	156.51	1.97	12	24.83	109.00	8668.00	19500	20241011	-12.51	5690	20231024	199.82	19500	-12.51	20241011	6560	160.06	20240102	19500	-12.51	20241011	5690	199.82	20231024	3.43	N	000520	500	107 억	975779	N	N	0	N	N
115	20241011	140108	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	17720	1870	2	11.80	77473748060	4433994	402.36	15530	19500	15000	20600	11100	15850	17472.69	4.52	-281577	18590	17220	16480	15110	14370	16850	14740	108	4750	500	10140	10	1	21597199	3827	162.57	2.04	12	20.53	109.00	8668.00	19500	20241011	-9.13	5690	20231024	211.42	19500	-9.13	20241011	6560	170.12	20240102	19500	-9.13	20241011	5690	211.42	20231024	3.43	N	000520	500	107 억	975779	N	N	0	N	N
116	20241011	130108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16250	400	2	2.52	11552269530	743002	67.42	15530	16340	15000	20600	11100	15850	15548.09	4.52	-23937	18590	17220	16480	15110	14370	16850	14740	108	4750	500	10140	10	1	21597199	3510	149.08	1.87	12	3.44	109.00	8668.00	17850	20241010	-8.96	5690	20231024	185.59	17850	-8.96	20241010	6560	147.71	20240102	17850	-8.96	20241010	5690	185.59	20231024	3.43	N	000520	500	107 억	975779	N	N	0	N	N
117	20241011	120108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16250	400	2	2.52	10805805490	696778	63.23	15530	16340	15000	20600	11100	15850	15508.24	4.52	-31342	18590	17220	16480	15110	14370	16850	14740	108	4750	500	10140	10	1	21597199	3510	149.08	1.87	12	3.23	109.00	8668.00	17850	20241010	-8.96	5690	20231024	185.59	17850	-8.96	20241010	6560	147.71	20240102	17850	-8.96	20241010	5690	185.59	20231024	3.43	N	000520	500	107 억	975779	N	N	0	N	N
118	20241011	110108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16000	150	2	0.95	9003465990	585434	53.12	15530	16050	15000	20600	11100	15850	15379.11	4.52	-26790	18590	17220	16480	15110	14370	16850	14740	108	4750	500	10140	10	1	21597199	3456	146.79	1.85	12	2.71	109.00	8668.00	17850	20241010	-10.36	5690	20231024	181.20	17850	-10.36	20241010	6560	143.90	20240102	17850	-10.36	20241010	5690	181.20	20231024	3.43	N	000520	500	107 억	975779	N	N	0	N	N
119	20241011	100108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15320	-530	5	-3.34	5783965410	379521	34.44	15530	15850	15000	20600	11100	15850	15240.14	4.52	-11315	18590	17220	16480	15110	14370	16850	14740	108	4750	500	10140	10	1	21597199	3309	140.55	1.77	12	1.76	109.00	8668.00	17850	20241010	-14.17	5690	20231024	169.24	17850	-14.17	20241010	6560	133.54	20240102	17850	-14.17	20241010	5690	169.24	20231024	3.43	N	000520	500	107 억	975779	N	N	0	N	N
120	20241011	090108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	15790	-60	5	-0.38	190444970	12235	1.11	15530	15850	15500	20600	11100	15850	15565.05	4.52	358	18590	17220	16480	15110	14370	16850	14740	108	4750	500	10140	10	1	21597199	3410	144.86	1.82	12	0.06	109.00	8668.00	17850	20241010	-11.54	5690	20231024	177.50	17850	-11.54	20241010	6560	140.70	20240102	17850	-11.54	20241010	5690	177.50	20231024	3.43	N	000520	500	107 억	975779	N	N	0	N	N
121	20241010	160108	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	15850	-1210	5	-7.09	18252423630	1092459	119.20	17190	17850	15740	22150	11950	17060	16710.02	5.47	-221514	18600	17830	16930	16160	15260	18215	16545	108	5090	500	10910	10	1	21597199	3423	145.41	1.83	12	5.06	109.00	8668.00	17850	20241010	-11.20	5690	20231024	178.56	17850	-11.20	20241010	6560	141.62	20240102	17850	-11.20	20241010	5690	178.56	20231024	3.45	N	000520	500	107 억	1181507	N	N	0	N	N
122	20241010	150108	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	15910	-1150	5	-6.74	16474022530	980042	106.93	17190	17850	15860	22150	11950	17060	16809.51	5.47	-202666	18600	17830	16930	16160	15260	18215	16545	108	5090	500	10910	10	1	21597199	3436	145.96	1.84	12	4.54	109.00	8668.00	17850	20241010	-10.87	5690	20231024	179.61	17850	-10.87	20241010	6560	142.53	20240102	17850	-10.87	20241010	5690	179.61	20231024	3.45	N	000520	500	107 억	1181507	N	N	0	N	N
123	20241010	140108	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	16290	-770	5	-4.51	13887876930	818531	89.31	17190	17850	16070	22150	11950	17060	16966.83	5.47	-151701	18600	17830	16930	16160	15260	18215	16545	108	5090	500	10910	10	1	21597199	3518	149.45	1.88	12	3.79	109.00	8668.00	17850	20241010	-8.74	5690	20231024	186.29	17850	-8.74	20241010	6560	148.32	20240102	17850	-8.74	20241010	5690	186.29	20231024	3.45	N	000520	500	107 억	1181507	N	N	0	N	N
124	20241010	130108	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	16290	-770	5	-4.51	12322514760	722134	78.79	17190	17850	16140	22150	11950	17060	17064.03	5.47	-113754	18600	17830	16930	16160	15260	18215	16545	108	5090	500	10910	10	1	21597199	3518	149.45	1.88	12	3.34	109.00	8668.00	17850	20241010	-8.74	5690	20231024	186.29	17850	-8.74	20241010	6560	148.32	20240102	17850	-8.74	20241010	5690	186.29	20231024	3.45	N	000520	500	107 억	1181507	N	N	0	N	N
125	20241010	120108	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	16710	-350	5	-2.05	9756984260	565700	61.72	17190	17850	16580	22150	11950	17060	17247.63	5.47	-89480	18600	17830	16930	16160	15260	18215	16545	108	5090	500	10910	10	1	21597199	3609	153.30	1.93	12	2.62	109.00	8668.00	17850	20241010	-6.39	5690	20231024	193.67	17850	-6.39	20241010	6560	154.73	20240102	17850	-6.39	20241010	5690	193.67	20231024	3.45	N	000520	500	107 억	1181507	N	N	0	N	N
126	20241010	110108	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	16840	-220	5	-1.29	8363057340	482150	52.61	17190	17850	16790	22150	11950	17060	17345.34	5.47	-75696	18600	17830	16930	16160	15260	18215	16545	108	5090	500	10910	10	1	21597199	3637	154.50	1.94	12	2.23	109.00	8668.00	17850	20241010	-5.66	5690	20231024	195.96	17850	-5.66	20241010	6560	156.71	20240102	17850	-5.66	20241010	5690	195.96	20231024	3.45	N	000520	500	107 억	1181507	N	N	0	N	N
127	20241010	100108	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	17690	630	2	3.69	5319705070	304101	33.18	17190	17850	17080	22150	11950	17060	17493.22	5.47	-18867	18600	17830	16930	16160	15260	18215	16545	108	5090	500	10910	10	1	21597199	3821	162.29	2.04	12	1.41	109.00	8668.00	17850	20241010	-0.90	5690	20231024	210.90	17850	-0.90	20241010	6560	169.66	20240102	17850	-0.90	20241010	5690	210.90	20231024	3.45	N	000520	500	107 억	1181507	N	N	0	N	N
128	20241010	090108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	17270	210	2	1.23	195370060	11360	1.24	17190	17270	17170	22150	11950	17060	17198.07	5.47	-1247	18600	17830	16930	16160	15260	18215	16545	108	5090	500	10910	10	1	21597199	3730	158.44	1.99	12	0.05	109.00	8668.00	17700	20241008	-2.43	5690	20231024	203.51	17700	-2.43	20241008	6560	163.26	20240102	17700	-2.43	20241008	5690	203.51	20231024	3.45	N	000520	500	107 억	1181507	N	N	0	N	N
129	20241008	160109	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	17060	900	2	5.57	15470272970	912457	296.40	16150	17700	16030	21000	11320	16160	16954.38	5.47	3299	16746	16452	16136	15842	15526	16600	15990	108	4840	500	10340	10	1	21597199	3684	156.51	1.97	12	4.22	109.00	8668.00	17700	20241008	-3.62	5690	20231024	199.82	17700	-3.62	20241008	6560	160.06	20240102	17700	-3.62	20241008	5690	199.82	20231024	3.46	N	000520	500	107 억	1180900	N	N	0	N	N
130	20241008	150108	55	60.00	KOSPI	신고가	의약품	N	N	N	Y	60	N	17000	840	2	5.20	14085752850	830880	269.90	16150	17700	16030	21000	11320	16160	16952.92	5.47	4206	16746	16452	16136	15842	15526	16600	15990	108	4840	500	10340	10	1	21597199	3672	155.96	1.96	12	3.85	109.00	8668.00	17700	20241008	-3.95	5690	20231024	198.77	17700	-3.95	20241008	6560	159.15	20240102	17700	-3.95	20241008	5690	198.77	20231024	3.46	N	000520	500	107 억	1180900	N	N	0	N	N
131	20241008	140108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16930	770	2	4.76	7263591940	436016	141.63	16150	17090	16030	21000	11320	16160	16659.14	5.47	35014	16746	16452	16136	15842	15526	16600	15990	108	4840	500	10340	10	1	21597199	3656	155.32	1.95	12	2.02	109.00	8668.00	17400	20240927	-2.70	5690	20231024	197.54	17400	-2.70	20240927	6560	158.08	20240102	17400	-2.70	20240927	5690	197.54	20231024	3.46	N	000520	500	107 억	1180900	N	N	0	N	N
132	20241008	130108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16570	410	2	2.54	6390077380	383822	124.68	16150	17090	16030	21000	11320	16160	16648.69	5.47	26280	16746	16452	16136	15842	15526	16600	15990	108	4840	500	10340	10	1	21597199	3579	152.02	1.91	12	1.78	109.00	8668.00	17400	20240927	-4.77	5690	20231024	191.21	17400	-4.77	20240927	6560	152.59	20240102	17400	-4.77	20240927	5690	191.21	20231024	3.46	N	000520	500	107 억	1180900	N	N	0	N	N
133	20241008	120108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16520	360	2	2.23	5965384030	358140	116.34	16150	17090	16030	21000	11320	16160	16656.73	5.47	39695	16746	16452	16136	15842	15526	16600	15990	108	4840	500	10340	10	1	21597199	3568	151.56	1.91	12	1.66	109.00	8668.00	17400	20240927	-5.06	5690	20231024	190.33	17400	-5.06	20240927	6560	151.83	20240102	17400	-5.06	20240927	5690	190.33	20231024	3.46	N	000520	500	107 억	1180900	N	N	0	N	N
134	20241008	110108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16510	350	2	2.17	5586827370	335301	108.92	16150	17090	16030	21000	11320	16160	16662.30	5.47	42913	16746	16452	16136	15842	15526	16600	15990	108	4840	500	10340	10	1	21597199	3566	151.47	1.90	12	1.55	109.00	8668.00	17400	20240927	-5.11	5690	20231024	190.16	17400	-5.11	20240927	6560	151.68	20240102	17400	-5.11	20240927	5690	190.16	20231024	3.46	N	000520	500	107 억	1180900	N	N	0	N	N
135	20241008	100108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16870	710	2	4.39	4574722820	274666	89.22	16150	17090	16030	21000	11320	16160	16655.80	5.47	62837	16746	16452	16136	15842	15526	16600	15990	108	4840	500	10340	10	1	21597199	3643	154.77	1.95	12	1.27	109.00	8668.00	17400	20240927	-3.05	5690	20231024	196.49	17400	-3.05	20240927	6560	157.16	20240102	17400	-3.05	20240927	5690	196.49	20231024	3.46	N	000520	500	107 억	1180900	N	N	0	N	N
136	20241008	090108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	16050	-110	5	-0.68	113447280	7056	2.29	16150	16150	16030	21000	11320	16160	16076.75	5.47	1163	16746	16452	16136	15842	15526	16600	15990	108	4840	500	10340	10	1	21597199	3466	147.25	1.85	12	0.03	109.00	8668.00	17400	20240927	-7.76	5690	20231024	182.07	17400	-7.76	20240927	6560	144.66	20240102	17400	-7.76	20240927	5690	182.07	20231024	3.46	N	000520	500	107 억	1180900	N	N	0	N	N
137	20241007	160108	57	100.00	KOSPI		의약품	N	N	N	N		N	16160	360	2	2.28	4930805250	306033	74.18	16050	16430	15820	20500	11060	15800	16112.72	5.66	-34040	16740	16270	15810	15340	14880	16505	15575	108	4700	500	10110	10	1	21597199	3490	148.26	1.86	12	1.42	109.00	8668.00	17400	20240927	-7.13	5690	20231024	184.01	17400	-7.13	20240927	6560	146.34	20240102	17400	-7.13	20240927	5690	184.01	20231024	3.40	N	000520	500	107 억	1222690	N	N	0	N	N
138	20241007	150108	57	100.00	KOSPI		의약품	N	N	N	N		N	16050	250	2	1.58	4627385800	287206	69.62	16050	16430	15820	20500	11060	15800	16112.56	5.66	-34404	16740	16270	15810	15340	14880	16505	15575	108	4700	500	10110	10	1	21597199	3466	147.25	1.85	12	1.33	109.00	8668.00	17400	20240927	-7.76	5690	20231024	182.07	17400	-7.76	20240927	6560	144.66	20240102	17400	-7.76	20240927	5690	182.07	20231024	3.40	N	000520	500	107 억	1222690	N	N	0	N	N
139	20241007	140108	57	100.00	KOSPI		의약품	N	N	N	N		N	16110	310	2	1.96	4254844360	264050	64.00	16050	16430	15820	20500	11060	15800	16114.69	5.66	-29966	16740	16270	15810	15340	14880	16505	15575	108	4700	500	10110	10	1	21597199	3479	147.80	1.86	12	1.22	109.00	8668.00	17400	20240927	-7.41	5690	20231024	183.13	17400	-7.41	20240927	6560	145.58	20240102	17400	-7.41	20240927	5690	183.13	20231024	3.40	N	000520	500	107 억	1222690	N	N	0	N	N
140	20241007	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	16110	310	2	1.96	3965897540	246092	59.65	16050	16430	15820	20500	11060	15800	16116.49	5.66	-34044	16740	16270	15810	15340	14880	16505	15575	108	4700	500	10110	10	1	21597199	3479	147.80	1.86	12	1.14	109.00	8668.00	17400	20240927	-7.41	5690	20231024	183.13	17400	-7.41	20240927	6560	145.58	20240102	17400	-7.41	20240927	5690	183.13	20231024	3.40	N	000520	500	107 억	1222690	N	N	0	N	N
141	20241007	120108	57	100.00	KOSPI		의약품	N	N	N	N		N	16040	240	2	1.52	3669137490	227676	55.19	16050	16430	15820	20500	11060	15800	16116.67	5.66	-39134	16740	16270	15810	15340	14880	16505	15575	108	4700	500	10110	10	1	21597199	3464	147.16	1.85	12	1.05	109.00	8668.00	17400	20240927	-7.82	5690	20231024	181.90	17400	-7.82	20240927	6560	144.51	20240102	17400	-7.82	20240927	5690	181.90	20231024	3.40	N	000520	500	107 억	1222690	N	N	0	N	N
142	20241007	110108	57	100.00	KOSPI		의약품	N	N	N	N		N	16000	200	2	1.27	3176610690	196864	47.72	16050	16430	15820	20500	11060	15800	16137.37	5.66	-34882	16740	16270	15810	15340	14880	16505	15575	108	4700	500	10110	10	1	21597199	3456	146.79	1.85	12	0.91	109.00	8668.00	17400	20240927	-8.05	5690	20231024	181.20	17400	-8.05	20240927	6560	143.90	20240102	17400	-8.05	20240927	5690	181.20	20231024	3.40	N	000520	500	107 억	1222690	N	N	0	N	N
143	20241007	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	16160	360	2	2.28	1996493170	123648	29.97	16050	16430	15820	20500	11060	15800	16148.73	5.66	-4830	16740	16270	15810	15340	14880	16505	15575	108	4700	500	10110	10	1	21597199	3490	148.26	1.86	12	0.57	109.00	8668.00	17400	20240927	-7.13	5690	20231024	184.01	17400	-7.13	20240927	6560	146.34	20240102	17400	-7.13	20240927	5690	184.01	20231024	3.40	N	000520	500	107 억	1222690	N	N	0	N	N
144	20241007	090107	57	100.00	KOSPI		의약품	N	N	N	N		N	15950	150	2	0.95	119011300	7435	1.80	16050	16090	15950	20500	11060	15800	16030.46	5.66	-3685	16740	16270	15810	15340	14880	16505	15575	108	4700	500	10110	10	1	21597199	3445	146.33	1.84	12	0.03	109.00	8668.00	17400	20240927	-8.33	5690	20231024	180.32	17400	-8.33	20240927	6560	143.14	20240102	17400	-8.33	20240927	5690	180.32	20231024	3.40	N	000520	500	107 억	1222690	N	N	0	N	N
145	20241004	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	15800	360	2	2.33	6463044630	406339	100.65	15350	16280	15350	20050	10810	15440	15905.79	5.37	21936	16346	15892	15546	15092	14746	15720	14920	108	4610	500	9880	10	1	21597199	3412	144.95	1.82	12	1.88	109.00	8668.00	17400	20240927	-9.20	5690	20231024	177.68	17400	-9.20	20240927	6560	140.85	20240102	17400	-9.20	20240927	5690	177.68	20231024	3.32	N	000520	500	107 억	1160271	N	N	0	N	N
146	20241004	150107	57	100.00	KOSPI		의약품	N	N	N	N		N	15860	420	2	2.72	6218693960	390894	96.83	15350	16280	15350	20050	10810	15440	15908.93	5.37	22566	16346	15892	15546	15092	14746	15720	14920	108	4610	500	9880	10	1	21597199	3425	145.50	1.83	12	1.81	109.00	8668.00	17400	20240927	-8.85	5690	20231024	178.73	17400	-8.85	20240927	6560	141.77	20240102	17400	-8.85	20240927	5690	178.73	20231024	3.32	N	000520	500	107 억	1160271	N	N	0	N	N
147	20241004	140107	57	100.00	KOSPI		의약품	N	N	N	N		N	15750	310	2	2.01	5604923280	352186	87.24	15350	16280	15350	20050	10810	15440	15914.70	5.37	27715	16346	15892	15546	15092	14746	15720	14920	108	4610	500	9880	10	1	21597199	3402	144.50	1.82	12	1.63	109.00	8668.00	17400	20240927	-9.48	5690	20231024	176.80	17400	-9.48	20240927	6560	140.09	20240102	17400	-9.48	20240927	5690	176.80	20231024	3.32	N	000520	500	107 억	1160271	N	N	0	N	N
148	20241004	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	15720	280	2	1.81	5279702390	331557	82.13	15350	16280	15350	20050	10810	15440	15924.00	5.37	27656	16346	15892	15546	15092	14746	15720	14920	108	4610	500	9880	10	1	21597199	3395	144.22	1.81	12	1.54	109.00	8668.00	17400	20240927	-9.66	5690	20231024	176.27	17400	-9.66	20240927	6560	139.63	20240102	17400	-9.66	20240927	5690	176.27	20231024	3.32	N	000520	500	107 억	1160271	N	N	0	N	N
149	20241004	120107	57	100.00	KOSPI		의약품	N	N	N	N		N	15870	430	2	2.78	4732293890	296817	73.52	15350	16280	15350	20050	10810	15440	15943.51	5.37	42102	16346	15892	15546	15092	14746	15720	14920	108	4610	500	9880	10	1	21597199	3427	145.60	1.83	12	1.37	109.00	8668.00	17400	20240927	-8.79	5690	20231024	178.91	17400	-8.79	20240927	6560	141.92	20240102	17400	-8.79	20240927	5690	178.91	20231024	3.32	N	000520	500	107 억	1160271	N	N	0	N	N
150	20241004	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	15930	490	2	3.17	4194179220	262807	65.10	15350	16280	15350	20050	10810	15440	15959.21	5.37	47438	16346	15892	15546	15092	14746	15720	14920	108	4610	500	9880	10	1	21597199	3440	146.15	1.84	12	1.22	109.00	8668.00	17400	20240927	-8.45	5690	20231024	179.96	17400	-8.45	20240927	6560	142.84	20240102	17400	-8.45	20240927	5690	179.96	20231024	3.32	N	000520	500	107 억	1160271	N	N	0	N	N
151	20241004	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	16160	720	2	4.66	3254088180	204200	50.58	15350	16280	15350	20050	10810	15440	15935.85	5.37	49557	16346	15892	15546	15092	14746	15720	14920	108	4610	500	9880	10	1	21597199	3490	148.26	1.86	12	0.95	109.00	8668.00	17400	20240927	-7.13	5690	20231024	184.01	17400	-7.13	20240927	6560	146.34	20240102	17400	-7.13	20240927	5690	184.01	20231024	3.32	N	000520	500	107 억	1160271	N	N	0	N	N
152	20241004	090107	57	100.00	KOSPI		의약품	N	N	N	N		N	15490	50	2	0.32	85635880	5565	1.38	15350	15490	15350	20050	10810	15440	15388.07	5.37	2699	16346	15892	15546	15092	14746	15720	14920	108	4610	500	9880	10	1	21597199	3345	142.11	1.79	12	0.03	109.00	8668.00	17400	20240927	-10.98	5690	20231024	172.23	17400	-10.98	20240927	6560	136.13	20240102	17400	-10.98	20240927	5690	172.23	20231024	3.32	N	000520	500	107 억	1160271	N	N	0	N	N
153	20241002	160107	57	100.00	KOSPI		의약품	N	N	N	N		N	15440	-570	5	-3.56	6225927400	399192	58.35	15600	16000	15200	20800	11210	16010	15596.36	5.41	-9460	17790	16900	15980	15090	14170	16440	14630	108	4790	500	10240	10	1	21597199	3335	141.65	1.78	12	1.85	109.00	8668.00	17400	20240927	-11.26	5690	20231024	171.35	17400	-11.26	20240927	6560	135.37	20240102	17400	-11.26	20240927	5690	171.35	20231024	3.34	N	000520	500	107 억	1167893	N	N	0	N	N
154	20241002	150108	57	100.00	KOSPI		의약품	N	N	N	N		N	15390	-620	5	-3.87	5705222630	365371	53.41	15600	16000	15200	20800	11210	16010	15614.86	5.41	-16609	17790	16900	15980	15090	14170	16440	14630	108	4790	500	10240	10	1	21597199	3324	141.19	1.78	12	1.69	109.00	8668.00	17400	20240927	-11.55	5690	20231024	170.47	17400	-11.55	20240927	6560	134.60	20240102	17400	-11.55	20240927	5690	170.47	20231024	3.34	N	000520	500	107 억	1167893	N	N	0	N	N
155	20241002	140107	57	100.00	KOSPI		의약품	N	N	N	N		N	15350	-660	5	-4.12	4802827260	306506	44.81	15600	16000	15310	20800	11210	16010	15669.59	5.41	-18225	17790	16900	15980	15090	14170	16440	14630	108	4790	500	10240	10	1	21597199	3315	140.83	1.77	12	1.42	109.00	8668.00	17400	20240927	-11.78	5690	20231024	169.77	17400	-11.78	20240927	6560	133.99	20240102	17400	-11.78	20240927	5690	169.77	20231024	3.34	N	000520	500	107 억	1167893	N	N	0	N	N
156	20241002	130107	57	100.00	KOSPI		의약품	N	N	N	N		N	15640	-370	5	-2.31	3457949400	219727	32.12	15600	16000	15510	20800	11210	16010	15737.47	5.41	-3103	17790	16900	15980	15090	14170	16440	14630	108	4790	500	10240	10	1	21597199	3378	143.49	1.80	12	1.02	109.00	8668.00	17400	20240927	-10.11	5690	20231024	174.87	17400	-10.11	20240927	6560	138.41	20240102	17400	-10.11	20240927	5690	174.87	20231024	3.34	N	000520	500	107 억	1167893	N	N	0	N	N
157	20241002	120107	57	100.00	KOSPI		의약품	N	N	N	N		N	15700	-310	5	-1.94	2919260970	185389	27.10	15600	16000	15510	20800	11210	16010	15746.66	5.41	3905	17790	16900	15980	15090	14170	16440	14630	108	4790	500	10240	10	1	21597199	3391	144.04	1.81	12	0.86	109.00	8668.00	17400	20240927	-9.77	5690	20231024	175.92	17400	-9.77	20240927	6560	139.33	20240102	17400	-9.77	20240927	5690	175.92	20231024	3.34	N	000520	500	107 억	1167893	N	N	0	N	N
158	20241002	110107	57	100.00	KOSPI		의약품	N	N	N	N		N	15780	-230	5	-1.44	2575390580	163589	23.91	15600	16000	15510	20800	11210	16010	15743.04	5.41	10549	17790	16900	15980	15090	14170	16440	14630	108	4790	500	10240	10	1	21597199	3408	144.77	1.82	12	0.76	109.00	8668.00	17400	20240927	-9.31	5690	20231024	177.33	17400	-9.31	20240927	6560	140.55	20240102	17400	-9.31	20240927	5690	177.33	20231024	3.34	N	000520	500	107 억	1167893	N	N	0	N	N
159	20241002	100107	57	100.00	KOSPI		의약품	N	N	N	N		N	15890	-120	5	-0.75	1883617820	119857	17.52	15600	16000	15510	20800	11210	16010	15715.52	5.41	19550	17790	16900	15980	15090	14170	16440	14630	108	4790	500	10240	10	1	21597199	3432	145.78	1.83	12	0.55	109.00	8668.00	17400	20240927	-8.68	5690	20231024	179.26	17400	-8.68	20240927	6560	142.23	20240102	17400	-8.68	20240927	5690	179.26	20231024	3.34	N	000520	500	107 억	1167893	N	N	0	N	N
160	20241002	090107	57	100.00	KOSPI		의약품	N	N	N	N		N	15780	-230	5	-1.44	133554840	8546	1.25	15600	15910	15520	20800	11210	16010	15627.27	5.41	3059	17790	16900	15980	15090	14170	16440	14630	108	4790	500	10240	10	1	21597199	3408	144.77	1.82	12	0.04	109.00	8668.00	17400	20240927	-9.31	5690	20231024	177.33	17400	-9.31	20240927	6560	140.55	20240102	17400	-9.31	20240927	5690	177.33	20231024	3.34	N	000520	500	107 억	1167893	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History