KissMeData/003220/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	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	160147	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14350	-80	5	-0.55	996155040	69415	91.29	14350	14430	14250	18750	10110	14430	14350.72	14.28	4177	14583	14506	14433	14356	14283	14470	14320	112	4320	500	10960	10	1	22427583	3218	13.31	1.13	12	0.31	1078.00	12675.00	20700	20240717	-30.68	13940	20240416	2.94	20700	-30.68	20240717	13940	2.94	20240416	20700	-30.68	20240717	13940	2.94	20240416	4.36	N	003220	500	112 억	3202702	N	N	232	N	N
3	20241031	150149	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14390	-40	5	-0.28	919647260	64087	84.28	14350	14430	14250	18750	10110	14430	14349.98	14.28	4193	14583	14506	14433	14356	14283	14470	14320	112	4320	500	10960	10	1	22427583	3227	13.35	1.14	12	0.29	1078.00	12675.00	20700	20240717	-30.48	13940	20240416	3.23	20700	-30.48	20240717	13940	3.23	20240416	20700	-30.48	20240717	13940	3.23	20240416	4.36	N	003220	500	112 억	3202702	N	N	0	N	N
4	20241031	140148	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14420	-10	5	-0.07	765721130	53380	70.20	14350	14430	14250	18750	10110	14430	14344.72	14.28	3481	14583	14506	14433	14356	14283	14470	14320	112	4320	500	10960	10	1	22427583	3234	13.38	1.14	12	0.24	1078.00	12675.00	20700	20240717	-30.34	13940	20240416	3.44	20700	-30.34	20240717	13940	3.44	20240416	20700	-30.34	20240717	13940	3.44	20240416	4.36	N	003220	500	112 억	3202702	N	N	0	N	N
5	20241031	130148	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14400	-30	5	-0.21	691331540	48216	63.41	14350	14420	14250	18750	10110	14430	14338.22	14.28	1823	14583	14506	14433	14356	14283	14470	14320	112	4320	500	10960	10	1	22427583	3230	13.36	1.14	12	0.21	1078.00	12675.00	20700	20240717	-30.43	13940	20240416	3.30	20700	-30.43	20240717	13940	3.30	20240416	20700	-30.43	20240717	13940	3.30	20240416	4.36	N	003220	500	112 억	3202702	N	N	0	N	N
6	20241031	120148	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14420	-10	5	-0.07	525762610	36691	48.25	14350	14420	14250	18750	10110	14430	14329.47	14.28	-1644	14583	14506	14433	14356	14283	14470	14320	112	4320	500	10960	10	1	22427583	3234	13.38	1.14	12	0.16	1078.00	12675.00	20700	20240717	-30.34	13940	20240416	3.44	20700	-30.34	20240717	13940	3.44	20240416	20700	-30.34	20240717	13940	3.44	20240416	4.36	N	003220	500	112 억	3202702	N	N	0	N	N
7	20241031	110147	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14360	-70	5	-0.49	402150310	28081	36.93	14350	14380	14250	18750	10110	14430	14321.08	14.28	-3662	14583	14506	14433	14356	14283	14470	14320	112	4320	500	10960	10	1	22427583	3221	13.32	1.13	12	0.13	1078.00	12675.00	20700	20240717	-30.63	13940	20240416	3.01	20700	-30.63	20240717	13940	3.01	20240416	20700	-30.63	20240717	13940	3.01	20240416	4.36	N	003220	500	112 억	3202702	N	N	0	N	N
8	20241031	100148	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14320	-110	5	-0.76	287611090	20096	26.43	14350	14380	14250	18750	10110	14430	14311.86	14.28	-4000	14583	14506	14433	14356	14283	14470	14320	112	4320	500	10960	10	1	22427583	3212	13.28	1.13	12	0.09	1078.00	12675.00	20700	20240717	-30.82	13940	20240416	2.73	20700	-30.82	20240717	13940	2.73	20240416	20700	-30.82	20240717	13940	2.73	20240416	4.36	N	003220	500	112 억	3202702	N	N	0	N	N
9	20241031	090148	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14330	-100	5	-0.69	37808340	2636	3.47	14350	14380	14310	18750	10110	14430	14343.07	14.28	-1439	14583	14506	14433	14356	14283	14470	14320	112	4320	500	10960	10	1	22427583	3214	13.29	1.13	12	0.01	1078.00	12675.00	20700	20240717	-30.77	13940	20240416	2.80	20700	-30.77	20240717	13940	2.80	20240416	20700	-30.77	20240717	13940	2.80	20240416	4.36	N	003220	500	112 억	3202702	N	N	0	N	N
10	20241030	160147	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14430	-40	5	-0.28	1075781720	74531	84.80	14470	14510	14360	18810	10130	14470	14434.02	14.26	4629	14590	14530	14430	14370	14270	14560	14400	112	4340	500	10990	10	1	22427583	3236	13.39	1.14	12	0.33	1078.00	12675.00	20700	20240717	-30.29	13940	20240416	3.52	20700	-30.29	20240717	13940	3.52	20240416	20700	-30.29	20240717	13940	3.52	20240416	4.41	N	003220	500	112 억	3198718	N	N	0	N	N
11	20241030	150149	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14430	-40	5	-0.28	1022113430	70809	80.57	14470	14510	14360	18810	10130	14470	14434.80	14.26	4769	14590	14530	14430	14370	14270	14560	14400	112	4340	500	10990	10	1	22427583	3236	13.39	1.14	12	0.32	1078.00	12675.00	20700	20240717	-30.29	13940	20240416	3.52	20700	-30.29	20240717	13940	3.52	20240416	20700	-30.29	20240717	13940	3.52	20240416	4.41	N	003220	500	112 억	3198718	N	N	0	N	N
12	20241030	140148	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14430	-40	5	-0.28	940144900	65124	74.10	14470	14510	14360	18810	10130	14470	14436.23	14.26	4660	14590	14530	14430	14370	14270	14560	14400	112	4340	500	10990	10	1	22427583	3236	13.39	1.14	12	0.29	1078.00	12675.00	20700	20240717	-30.29	13940	20240416	3.52	20700	-30.29	20240717	13940	3.52	20240416	20700	-30.29	20240717	13940	3.52	20240416	4.41	N	003220	500	112 억	3198718	N	N	0	N	N
13	20241030	130149	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14490	20	2	0.14	869529550	60240	68.54	14470	14510	14360	18810	10130	14470	14434.42	14.26	4976	14590	14530	14430	14370	14270	14560	14400	112	4340	500	10990	10	1	22427583	3250	13.44	1.14	12	0.27	1078.00	12675.00	20700	20240717	-30.00	13940	20240416	3.95	20700	-30.00	20240717	13940	3.95	20240416	20700	-30.00	20240717	13940	3.95	20240416	4.41	N	003220	500	112 억	3198718	N	N	0	N	N
14	20241030	120149	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14440	-30	5	-0.21	714617680	49507	56.33	14470	14510	14360	18810	10130	14470	14434.68	14.26	5087	14590	14530	14430	14370	14270	14560	14400	112	4340	500	10990	10	1	22427583	3239	13.40	1.14	12	0.22	1078.00	12675.00	20700	20240717	-30.24	13940	20240416	3.59	20700	-30.24	20240717	13940	3.59	20240416	20700	-30.24	20240717	13940	3.59	20240416	4.41	N	003220	500	112 억	3198718	N	N	0	N	N
15	20241030	110148	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14470	0	3	0.00	484798010	33622	38.26	14470	14480	14360	18810	10130	14470	14419.07	14.26	-3701	14590	14530	14430	14370	14270	14560	14400	112	4340	500	10990	10	1	22427583	3245	13.42	1.14	12	0.15	1078.00	12675.00	20700	20240717	-30.10	13940	20240416	3.80	20700	-30.10	20240717	13940	3.80	20240416	20700	-30.10	20240717	13940	3.80	20240416	4.41	N	003220	500	112 억	3198718	N	N	0	N	N
16	20241030	100147	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14400	-70	5	-0.48	358527320	24879	28.31	14470	14470	14360	18810	10130	14470	14410.84	14.26	-4731	14590	14530	14430	14370	14270	14560	14400	112	4340	500	10990	10	1	22427583	3230	13.36	1.14	12	0.11	1078.00	12675.00	20700	20240717	-30.43	13940	20240416	3.30	20700	-30.43	20240717	13940	3.30	20240416	20700	-30.43	20240717	13940	3.30	20240416	4.41	N	003220	500	112 억	3198718	N	N	0	N	N
17	20241030	090149	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14430	-40	5	-0.28	30477050	2108	2.40	14470	14470	14430	18810	10130	14470	14457.80	14.26	-1398	14590	14530	14430	14370	14270	14560	14400	112	4340	500	10990	10	1	22427583	3236	13.39	1.14	12	0.01	1078.00	12675.00	20700	20240717	-30.29	13940	20240416	3.52	20700	-30.29	20240717	13940	3.52	20240416	20700	-30.29	20240717	13940	3.52	20240416	4.41	N	003220	500	112 억	3198718	N	N	0	N	N
18	20241029	160145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14470	0	3	0.00	1242236670	86351	96.26	14430	14490	14330	18810	10130	14470	14385.83	14.32	-12636	14603	14536	14423	14356	14243	14570	14390	112	4340	500	10990	10	1	22427583	3245	13.42	1.14	12	0.39	1078.00	12675.00	20700	20240717	-30.10	13940	20240416	3.80	20700	-30.10	20240717	13940	3.80	20240416	20700	-30.10	20240717	13940	3.80	20240416	4.54	N	003220	500	112 억	3210631	N	N	1	N	N
19	20241029	150148	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14450	-20	5	-0.14	1128699350	78504	87.51	14430	14460	14330	18810	10130	14470	14377.53	14.32	-11652	14603	14536	14423	14356	14243	14570	14390	112	4340	500	10990	10	1	22427583	3241	13.40	1.14	12	0.35	1078.00	12675.00	20700	20240717	-30.19	13940	20240416	3.66	20700	-30.19	20240717	13940	3.66	20240416	20700	-30.19	20240717	13940	3.66	20240416	4.54	N	003220	500	112 억	3210631	N	N	1	N	N
20	20241029	140145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14360	-110	5	-0.76	1000164920	69571	77.55	14430	14430	14330	18810	10130	14470	14376.10	14.32	-14456	14603	14536	14423	14356	14243	14570	14390	112	4340	500	10990	10	1	22427583	3221	13.32	1.13	12	0.31	1078.00	12675.00	20700	20240717	-30.63	13940	20240416	3.01	20700	-30.63	20240717	13940	3.01	20240416	20700	-30.63	20240717	13940	3.01	20240416	4.54	N	003220	500	112 억	3210631	N	N	1	N	N
21	20241029	130146	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14410	-60	5	-0.41	797354430	55470	61.83	14430	14430	14330	18810	10130	14470	14374.42	14.32	-12446	14603	14536	14423	14356	14243	14570	14390	112	4340	500	10990	10	1	22427583	3232	13.37	1.14	12	0.25	1078.00	12675.00	20700	20240717	-30.39	13940	20240416	3.37	20700	-30.39	20240717	13940	3.37	20240416	20700	-30.39	20240717	13940	3.37	20240416	4.54	N	003220	500	112 억	3210631	N	N	1	N	N
22	20241029	120146	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14400	-70	5	-0.48	707094210	49202	54.85	14430	14430	14330	18810	10130	14470	14371.13	14.32	-9746	14603	14536	14423	14356	14243	14570	14390	112	4340	500	10990	10	1	22427583	3230	13.36	1.14	12	0.22	1078.00	12675.00	20700	20240717	-30.43	13940	20240416	3.30	20700	-30.43	20240717	13940	3.30	20240416	20700	-30.43	20240717	13940	3.30	20240416	4.54	N	003220	500	112 억	3210631	N	N	1	N	N
23	20241029	110141	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14360	-110	5	-0.76	611370740	42543	47.42	14430	14430	14330	18810	10130	14470	14370.52	14.32	-8732	14603	14536	14423	14356	14243	14570	14390	112	4340	500	10990	10	1	22427583	3221	13.32	1.13	12	0.19	1078.00	12675.00	20700	20240717	-30.63	13940	20240416	3.01	20700	-30.63	20240717	13940	3.01	20240416	20700	-30.63	20240717	13940	3.01	20240416	4.54	N	003220	500	112 억	3210631	N	N	1	N	N
24	20241029	100146	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14370	-100	5	-0.69	342396990	23803	26.53	14430	14430	14350	18810	10130	14470	14384.41	14.32	-1944	14603	14536	14423	14356	14243	14570	14390	112	4340	500	10990	10	1	22427583	3223	13.33	1.13	12	0.11	1078.00	12675.00	20700	20240717	-30.58	13940	20240416	3.08	20700	-30.58	20240717	13940	3.08	20240416	20700	-30.58	20240717	13940	3.08	20240416	4.54	N	003220	500	112 억	3210631	N	N	1	N	N
25	20241028	160145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14470	120	2	0.84	1280215600	89094	39.49	14360	14490	14310	18650	10050	14350	14369.22	14.31	1985	14636	14492	14416	14272	14196	14455	14235	112	4300	500	10900	10	1	22427583	3245	13.42	1.14	12	0.40	1078.00	12675.00	20700	20240717	-30.10	13940	20240416	3.80	20700	-30.10	20240717	13940	3.80	20240416	20700	-30.10	20240717	13940	3.80	20240416	4.58	N	003220	500	112 억	3208599	N	N	1	N	N
26	20241028	150145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14410	60	2	0.42	1205587270	83927	37.20	14360	14490	14310	18650	10050	14350	14364.72	14.31	1996	14636	14492	14416	14272	14196	14455	14235	112	4300	500	10900	10	1	22427583	3232	13.37	1.14	12	0.37	1078.00	12675.00	20700	20240717	-30.39	13940	20240416	3.37	20700	-30.39	20240717	13940	3.37	20240416	20700	-30.39	20240717	13940	3.37	20240416	4.58	N	003220	500	112 억	3208599	N	N	32	N	N
27	20241028	140146	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14450	100	2	0.70	1094919440	76268	33.81	14360	14450	14310	18650	10050	14350	14356.21	14.31	1523	14636	14492	14416	14272	14196	14455	14235	112	4300	500	10900	10	1	22427583	3241	13.40	1.14	12	0.34	1078.00	12675.00	20700	20240717	-30.19	13940	20240416	3.66	20700	-30.19	20240717	13940	3.66	20240416	20700	-30.19	20240717	13940	3.66	20240416	4.58	N	003220	500	112 억	3208599	N	N	32	N	N
28	20241028	130146	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14390	40	2	0.28	917572210	63936	28.34	14360	14440	14310	18650	10050	14350	14351.42	14.31	-877	14636	14492	14416	14272	14196	14455	14235	112	4300	500	10900	10	1	22427583	3227	13.35	1.14	12	0.29	1078.00	12675.00	20700	20240717	-30.48	13940	20240416	3.23	20700	-30.48	20240717	13940	3.23	20240416	20700	-30.48	20240717	13940	3.23	20240416	4.58	N	003220	500	112 억	3208599	N	N	32	N	N
29	20241028	120146	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14360	10	2	0.07	846484000	58991	26.15	14360	14440	14310	18650	10050	14350	14349.38	14.31	-955	14636	14492	14416	14272	14196	14455	14235	112	4300	500	10900	10	1	22427583	3221	13.32	1.13	12	0.26	1078.00	12675.00	20700	20240717	-30.63	13940	20240416	3.01	20700	-30.63	20240717	13940	3.01	20240416	20700	-30.63	20240717	13940	3.01	20240416	4.58	N	003220	500	112 억	3208599	N	N	32	N	N
30	20241028	110139	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14370	20	2	0.14	679694730	47352	20.99	14360	14440	14310	18650	10050	14350	14354.09	14.31	-962	14636	14492	14416	14272	14196	14455	14235	112	4300	500	10900	10	1	22427583	3223	13.33	1.13	12	0.21	1078.00	12675.00	20700	20240717	-30.58	13940	20240416	3.08	20700	-30.58	20240717	13940	3.08	20240416	20700	-30.58	20240717	13940	3.08	20240416	4.58	N	003220	500	112 억	3208599	N	N	32	N	N
31	20241028	100144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14330	-20	5	-0.14	455622420	31722	14.06	14360	14440	14320	18650	10050	14350	14362.99	14.31	-183	14636	14492	14416	14272	14196	14455	14235	112	4300	500	10900	10	1	22427583	3214	13.29	1.13	12	0.14	1078.00	12675.00	20700	20240717	-30.77	13940	20240416	2.80	20700	-30.77	20240717	13940	2.80	20240416	20700	-30.77	20240717	13940	2.80	20240416	4.58	N	003220	500	112 억	3208599	N	N	32	N	N
32	20241028	090145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14430	80	2	0.56	8570570	596	0.26	14360	14440	14360	18650	10050	14350	14381.31	14.31	-143	14636	14492	14416	14272	14196	14455	14235	112	4300	500	10900	10	1	22427583	3236	13.39	1.14	12	0.00	1078.00	12675.00	20700	20240717	-30.29	13940	20240416	3.52	20700	-30.29	20240717	13940	3.52	20240416	20700	-30.29	20240717	13940	3.52	20240416	4.58	N	003220	500	112 억	3208599	N	N	32	N	N
33	20241025	160144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14350	-150	5	-1.03	3228460860	224033	148.84	14520	14560	14340	18850	10150	14500	14410.75	14.47	-35161	15033	14766	14633	14366	14233	14700	14300	112	4350	500	11020	10	1	22427583	3218	13.31	1.13	12	1.00	1078.00	12675.00	20700	20240717	-30.68	13940	20240416	2.94	20700	-30.68	20240717	13940	2.94	20240416	20700	-30.68	20240717	13940	2.94	20240416	4.58	N	003220	500	112 억	3245237	N	N	32	N	N
34	20241025	150145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14370	-130	5	-0.90	2968469810	205921	136.80	14520	14560	14340	18850	10150	14500	14415.58	14.47	-34390	15033	14766	14633	14366	14233	14700	14300	112	4350	500	11020	10	1	22427583	3223	13.33	1.13	12	0.92	1078.00	12675.00	20700	20240717	-30.58	13940	20240416	3.08	20700	-30.58	20240717	13940	3.08	20240416	20700	-30.58	20240717	13940	3.08	20240416	4.58	N	003220	500	112 억	3245237	N	N	0	N	N
35	20241025	140145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14410	-90	5	-0.62	1822955970	126274	83.89	14520	14560	14390	18850	10150	14500	14436.51	14.47	-26254	15033	14766	14633	14366	14233	14700	14300	112	4350	500	11020	10	1	22427583	3232	13.37	1.14	12	0.56	1078.00	12675.00	20700	20240717	-30.39	13940	20240416	3.37	20700	-30.39	20240717	13940	3.37	20240416	20700	-30.39	20240717	13940	3.37	20240416	4.58	N	003220	500	112 억	3245237	N	N	0	N	N
36	20241025	130146	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14410	-90	5	-0.62	1611766960	111623	74.16	14520	14560	14390	18850	10150	14500	14439.38	14.47	-23348	15033	14766	14633	14366	14233	14700	14300	112	4350	500	11020	10	1	22427583	3232	13.37	1.14	12	0.50	1078.00	12675.00	20700	20240717	-30.39	13940	20240416	3.37	20700	-30.39	20240717	13940	3.37	20240416	20700	-30.39	20240717	13940	3.37	20240416	4.58	N	003220	500	112 억	3245237	N	N	0	N	N
37	20241025	120146	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14430	-70	5	-0.48	1406460840	97385	64.70	14520	14560	14390	18850	10150	14500	14442.27	14.47	-25233	15033	14766	14633	14366	14233	14700	14300	112	4350	500	11020	10	1	22427583	3236	13.39	1.14	12	0.43	1078.00	12675.00	20700	20240717	-30.29	13940	20240416	3.52	20700	-30.29	20240717	13940	3.52	20240416	20700	-30.29	20240717	13940	3.52	20240416	4.58	N	003220	500	112 억	3245237	N	N	0	N	N
38	20241025	110144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14410	-90	5	-0.62	1180261950	81678	54.26	14520	14560	14390	18850	10150	14500	14450.18	14.47	-23784	15033	14766	14633	14366	14233	14700	14300	112	4350	500	11020	10	1	22427583	3232	13.37	1.14	12	0.36	1078.00	12675.00	20700	20240717	-30.39	13940	20240416	3.37	20700	-30.39	20240717	13940	3.37	20240416	20700	-30.39	20240717	13940	3.37	20240416	4.58	N	003220	500	112 억	3245237	N	N	0	N	N
39	20241025	100146	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14420	-80	5	-0.55	858825070	59371	39.44	14520	14560	14400	18850	10150	14500	14465.40	14.47	-17660	15033	14766	14633	14366	14233	14700	14300	112	4350	500	11020	10	1	22427583	3234	13.38	1.14	12	0.26	1078.00	12675.00	20700	20240717	-30.34	13940	20240416	3.44	20700	-30.34	20240717	13940	3.44	20240416	20700	-30.34	20240717	13940	3.44	20240416	4.58	N	003220	500	112 억	3245237	N	N	0	N	N
40	20241025	090144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14440	-60	5	-0.41	110063710	7594	5.05	14520	14520	14440	18850	10150	14500	14493.51	14.47	-6174	15033	14766	14633	14366	14233	14700	14300	112	4350	500	11020	10	1	22427583	3239	13.40	1.14	12	0.03	1078.00	12675.00	20700	20240717	-30.24	13940	20240416	3.59	20700	-30.24	20240717	13940	3.59	20240416	20700	-30.24	20240717	13940	3.59	20240416	4.58	N	003220	500	112 억	3245237	N	N	0	N	N
41	20241024	160144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14500	-170	5	-1.16	2179015670	149569	64.96	14520	14900	14500	19070	10270	14670	14569.03	14.53	-13202	15283	14976	14743	14436	14203	14940	14400	112	4400	500	11140	10	1	22427583	3252	13.45	1.14	12	0.67	1078.00	12675.00	20700	20240717	-29.95	13940	20240416	4.02	20700	-29.95	20240717	13940	4.02	20240416	20700	-29.95	20240717	13940	4.02	20240416	4.72	N	003220	500	112 억	3257987	N	N	0	N	N
42	20241024	150145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14540	-130	5	-0.89	1963201120	134697	58.50	14520	14900	14500	19070	10270	14670	14574.87	14.53	-12665	15283	14976	14743	14436	14203	14940	14400	112	4400	500	11140	10	1	22427583	3261	13.49	1.15	12	0.60	1078.00	12675.00	20700	20240717	-29.76	13940	20240416	4.30	20700	-29.76	20240717	13940	4.30	20240416	20700	-29.76	20240717	13940	4.30	20240416	4.72	N	003220	500	112 억	3257987	N	N	0	N	N
43	20241024	140144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14520	-150	5	-1.02	1281334330	88134	38.28	14520	14650	14500	19070	10270	14670	14538.33	14.53	-6966	15283	14976	14743	14436	14203	14940	14400	112	4400	500	11140	10	1	22427583	3256	13.47	1.15	12	0.39	1078.00	12675.00	20700	20240717	-29.86	13940	20240416	4.16	20700	-29.86	20240717	13940	4.16	20240416	20700	-29.86	20240717	13940	4.16	20240416	4.72	N	003220	500	112 억	3257987	N	N	0	N	N
44	20241024	130145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14540	-130	5	-0.89	1069609930	73555	31.95	14520	14650	14500	19070	10270	14670	14541.46	14.53	-5833	15283	14976	14743	14436	14203	14940	14400	112	4400	500	11140	10	1	22427583	3261	13.49	1.15	12	0.33	1078.00	12675.00	20700	20240717	-29.76	13940	20240416	4.30	20700	-29.76	20240717	13940	4.30	20240416	20700	-29.76	20240717	13940	4.30	20240416	4.72	N	003220	500	112 억	3257987	N	N	0	N	N
45	20241024	120144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14570	-100	5	-0.68	935567650	64352	27.95	14520	14650	14500	19070	10270	14670	14538.08	14.53	-3340	15283	14976	14743	14436	14203	14940	14400	112	4400	500	11140	10	1	22427583	3268	13.52	1.15	12	0.29	1078.00	12675.00	20700	20240717	-29.61	13940	20240416	4.52	20700	-29.61	20240717	13940	4.52	20240416	20700	-29.61	20240717	13940	4.52	20240416	4.72	N	003220	500	112 억	3257987	N	N	0	N	N
46	20241024	110145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14530	-140	5	-0.95	846559960	58245	25.30	14520	14650	14500	19070	10270	14670	14534.23	14.53	-4145	15283	14976	14743	14436	14203	14940	14400	112	4400	500	11140	10	1	22427583	3259	13.48	1.15	12	0.26	1078.00	12675.00	20700	20240717	-29.81	13940	20240416	4.23	20700	-29.81	20240717	13940	4.23	20240416	20700	-29.81	20240717	13940	4.23	20240416	4.72	N	003220	500	112 억	3257987	N	N	0	N	N
47	20241024	100145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14540	-130	5	-0.89	567416150	39023	16.95	14520	14650	14510	19070	10270	14670	14540.22	14.53	-1542	15283	14976	14743	14436	14203	14940	14400	112	4400	500	11140	10	1	22427583	3261	13.49	1.15	12	0.17	1078.00	12675.00	20700	20240717	-29.76	13940	20240416	4.30	20700	-29.76	20240717	13940	4.30	20240416	20700	-29.76	20240717	13940	4.30	20240416	4.72	N	003220	500	112 억	3257987	N	N	0	N	N
48	20241024	090137	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14540	-130	5	-0.89	73984500	5093	2.21	14520	14590	14520	19070	10270	14670	14523.83	14.53	1499	15283	14976	14743	14436	14203	14940	14400	112	4400	500	11140	10	1	22427583	3261	13.49	1.15	12	0.02	1078.00	12675.00	20700	20240717	-29.76	13940	20240416	4.30	20700	-29.76	20240717	13940	4.30	20240416	20700	-29.76	20240717	13940	4.30	20240416	4.72	N	003220	500	112 억	3257987	N	N	0	N	N
49	20241023	160146	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14670	70	2	0.48	3342511910	226720	54.25	14670	15050	14510	18980	10220	14600	14743.72	14.67	-32516	15386	14992	14796	14402	14206	14895	14305	112	4380	500	11090	10	1	22427583	3290	13.61	1.16	12	1.01	1078.00	12675.00	20700	20240717	-29.13	13940	20240416	5.24	20700	-29.13	20240717	13940	5.24	20240416	20700	-29.13	20240717	13940	5.24	20240416	4.85	N	003220	500	112 억	3289432	N	N	0	N	N
50	20241023	150145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14760	160	2	1.10	3140021560	212938	50.95	14670	15050	14510	18980	10220	14600	14746.88	14.67	-33163	15386	14992	14796	14402	14206	14895	14305	112	4380	500	11090	10	1	22427583	3310	13.69	1.16	12	0.95	1078.00	12675.00	20700	20240717	-28.70	13940	20240416	5.88	20700	-28.70	20240717	13940	5.88	20240416	20700	-28.70	20240717	13940	5.88	20240416	4.85	N	003220	500	112 억	3289432	N	N	0	N	N
51	20241023	140147	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14620	20	2	0.14	2813445910	190735	45.64	14670	15050	14510	18980	10220	14600	14751.35	14.67	-37328	15386	14992	14796	14402	14206	14895	14305	112	4380	500	11090	10	1	22427583	3279	13.56	1.15	12	0.85	1078.00	12675.00	20700	20240717	-29.37	13940	20240416	4.88	20700	-29.37	20240717	13940	4.88	20240416	20700	-29.37	20240717	13940	4.88	20240416	4.85	N	003220	500	112 억	3289432	N	N	0	N	N
52	20241023	130145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14660	60	2	0.41	2681163170	181695	43.47	14670	15050	14510	18980	10220	14600	14757.27	14.67	-35424	15386	14992	14796	14402	14206	14895	14305	112	4380	500	11090	10	1	22427583	3288	13.60	1.16	12	0.81	1078.00	12675.00	20700	20240717	-29.18	13940	20240416	5.16	20700	-29.18	20240717	13940	5.16	20240416	20700	-29.18	20240717	13940	5.16	20240416	4.85	N	003220	500	112 억	3289432	N	N	0	N	N
53	20241023	120144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14640	40	2	0.27	2456798390	166342	39.80	14670	15050	14510	18980	10220	14600	14770.60	14.67	-28776	15386	14992	14796	14402	14206	14895	14305	112	4380	500	11090	10	1	22427583	3283	13.58	1.16	12	0.74	1078.00	12675.00	20700	20240717	-29.28	13940	20240416	5.02	20700	-29.28	20240717	13940	5.02	20240416	20700	-29.28	20240717	13940	5.02	20240416	4.85	N	003220	500	112 억	3289432	N	N	0	N	N
54	20241023	110145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14640	40	2	0.27	2271537190	153673	36.77	14670	15050	14510	18980	10220	14600	14782.83	14.67	-29580	15386	14992	14796	14402	14206	14895	14305	112	4380	500	11090	10	1	22427583	3283	13.58	1.16	12	0.69	1078.00	12675.00	20700	20240717	-29.28	13940	20240416	5.02	20700	-29.28	20240717	13940	5.02	20240416	20700	-29.28	20240717	13940	5.02	20240416	4.85	N	003220	500	112 억	3289432	N	N	0	N	N
55	20241023	100145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14760	160	2	1.10	1405344350	94502	22.61	14670	15050	14670	18980	10220	14600	14873.99	14.67	-2180	15386	14992	14796	14402	14206	14895	14305	112	4380	500	11090	10	1	22427583	3310	13.69	1.16	12	0.42	1078.00	12675.00	20700	20240717	-28.70	13940	20240416	5.88	20700	-28.70	20240717	13940	5.88	20240416	20700	-28.70	20240717	13940	5.88	20240416	4.85	N	003220	500	112 억	3289432	N	N	0	N	N
56	20241023	090145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14830	230	2	1.58	124020330	8398	2.01	14670	14860	14670	18980	10220	14600	14790.86	14.67	2642	15386	14992	14796	14402	14206	14895	14305	112	4380	500	11090	10	1	22427583	3326	13.76	1.17	12	0.04	1078.00	12675.00	20700	20240717	-28.36	13940	20240416	6.38	20700	-28.36	20240717	13940	6.38	20240416	20700	-28.36	20240717	13940	6.38	20240416	4.85	N	003220	500	112 억	3289432	N	N	0	N	N
57	20241022	160143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14600	-590	5	-3.88	6095620010	412161	158.60	15190	15190	14600	19740	10640	15190	14789.05	14.72	-14250	15763	15476	15313	15026	14863	15395	14945	112	4550	500	11540	10	1	22427583	3274	13.54	1.15	12	1.84	1078.00	12675.00	20700	20240717	-29.47	13940	20240416	4.73	20700	-29.47	20240717	13940	4.73	20240416	20700	-29.47	20240717	13940	4.73	20240416	4.73	N	003220	500	112 억	3301243	N	N	4	N	N
58	20241022	150144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14640	-550	5	-3.62	5529700470	373433	143.70	15190	15190	14620	19740	10640	15190	14807.23	14.72	-14142	15763	15476	15313	15026	14863	15395	14945	112	4550	500	11540	10	1	22427583	3283	13.58	1.16	12	1.67	1078.00	12675.00	20700	20240717	-29.28	13940	20240416	5.02	20700	-29.28	20240717	13940	5.02	20240416	20700	-29.28	20240717	13940	5.02	20240416	4.73	N	003220	500	112 억	3301243	N	N	4	N	N
59	20241022	140145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14700	-490	5	-3.23	4998819360	337189	129.75	15190	15190	14650	19740	10640	15190	14824.43	14.72	-12173	15763	15476	15313	15026	14863	15395	14945	112	4550	500	11540	10	1	22427583	3297	13.64	1.16	12	1.50	1078.00	12675.00	20700	20240717	-28.99	13940	20240416	5.45	20700	-28.99	20240717	13940	5.45	20240416	20700	-28.99	20240717	13940	5.45	20240416	4.73	N	003220	500	112 억	3301243	N	N	4	N	N
60	20241022	130144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14670	-520	5	-3.42	4691908800	316275	121.71	15190	15190	14650	19740	10640	15190	14834.34	14.72	-9835	15763	15476	15313	15026	14863	15395	14945	112	4550	500	11540	10	1	22427583	3290	13.61	1.16	12	1.41	1078.00	12675.00	20700	20240717	-29.13	13940	20240416	5.24	20700	-29.13	20240717	13940	5.24	20240416	20700	-29.13	20240717	13940	5.24	20240416	4.73	N	003220	500	112 억	3301243	N	N	4	N	N
61	20241022	120145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14700	-490	5	-3.23	4172036890	280864	108.08	15190	15190	14670	19740	10640	15190	14853.70	14.72	-4268	15763	15476	15313	15026	14863	15395	14945	112	4550	500	11540	10	1	22427583	3297	13.64	1.16	12	1.25	1078.00	12675.00	20700	20240717	-28.99	13940	20240416	5.45	20700	-28.99	20240717	13940	5.45	20240416	20700	-28.99	20240717	13940	5.45	20240416	4.73	N	003220	500	112 억	3301243	N	N	4	N	N
62	20241022	110144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14790	-400	5	-2.63	3693946140	248398	95.59	15190	15190	14670	19740	10640	15190	14870.43	14.72	-5987	15763	15476	15313	15026	14863	15395	14945	112	4550	500	11540	10	1	22427583	3317	13.72	1.17	12	1.11	1078.00	12675.00	20700	20240717	-28.55	13940	20240416	6.10	20700	-28.55	20240717	13940	6.10	20240416	20700	-28.55	20240717	13940	6.10	20240416	4.73	N	003220	500	112 억	3301243	N	N	4	N	N
63	20241022	100145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14780	-410	5	-2.70	2626202330	175883	67.68	15190	15190	14750	19740	10640	15190	14930.79	14.72	-4980	15763	15476	15313	15026	14863	15395	14945	112	4550	500	11540	10	1	22427583	3315	13.71	1.17	12	0.78	1078.00	12675.00	20700	20240717	-28.60	13940	20240416	6.03	20700	-28.60	20240717	13940	6.03	20240416	20700	-28.60	20240717	13940	6.03	20240416	4.73	N	003220	500	112 억	3301243	N	N	4	N	N
64	20241022	090144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15150	-40	5	-0.26	98776670	6527	2.51	15190	15190	15060	19740	10640	15190	15128.85	14.72	-1023	15763	15476	15313	15026	14863	15395	14945	112	4550	500	11540	10	1	22427583	3398	14.05	1.20	12	0.03	1078.00	12675.00	20700	20240717	-26.81	13940	20240416	8.68	20700	-26.81	20240717	13940	8.68	20240416	20700	-26.81	20240717	13940	8.68	20240416	4.73	N	003220	500	112 억	3301243	N	N	4	N	N
65	20241021	160143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15190	-240	5	-1.56	3858051410	252786	36.98	15480	15600	15150	20050	10810	15430	15262.44	14.50	54334	16523	15976	15693	15146	14863	15835	15005	112	4620	500	11720	10	1	22427583	3407	14.09	1.20	12	1.13	1078.00	12675.00	20700	20240717	-26.62	13940	20240416	8.97	20700	-26.62	20240717	13940	8.97	20240416	20700	-26.62	20240717	13940	8.97	20240416	4.63	N	003220	500	112 억	3253111	N	N	4	N	N
66	20241021	150144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15220	-210	5	-1.36	3538391050	231728	33.90	15480	15600	15150	20050	10810	15430	15269.56	14.50	50993	16523	15976	15693	15146	14863	15835	15005	112	4620	500	11720	10	1	22427583	3413	14.12	1.20	12	1.03	1078.00	12675.00	20700	20240717	-26.47	13940	20240416	9.18	20700	-26.47	20240717	13940	9.18	20240416	20700	-26.47	20240717	13940	9.18	20240416	4.63	N	003220	500	112 억	3253111	N	N	1	N	N
67	20241021	140144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15220	-210	5	-1.36	2961782050	193753	28.34	15480	15600	15150	20050	10810	15430	15286.35	14.50	40482	16523	15976	15693	15146	14863	15835	15005	112	4620	500	11720	10	1	22427583	3413	14.12	1.20	12	0.86	1078.00	12675.00	20700	20240717	-26.47	13940	20240416	9.18	20700	-26.47	20240717	13940	9.18	20240416	20700	-26.47	20240717	13940	9.18	20240416	4.63	N	003220	500	112 억	3253111	N	N	1	N	N
68	20241021	130144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15300	-130	5	-0.84	2679637320	175255	25.64	15480	15600	15150	20050	10810	15430	15289.90	14.50	39599	16523	15976	15693	15146	14863	15835	15005	112	4620	500	11720	10	1	22427583	3431	14.19	1.21	12	0.78	1078.00	12675.00	20700	20240717	-26.09	13940	20240416	9.76	20700	-26.09	20240717	13940	9.76	20240416	20700	-26.09	20240717	13940	9.76	20240416	4.63	N	003220	500	112 억	3253111	N	N	1	N	N
69	20241021	120144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15300	-130	5	-0.84	2442254210	159759	23.37	15480	15600	15150	20050	10810	15430	15287.08	14.50	38709	16523	15976	15693	15146	14863	15835	15005	112	4620	500	11720	10	1	22427583	3431	14.19	1.21	12	0.71	1078.00	12675.00	20700	20240717	-26.09	13940	20240416	9.76	20700	-26.09	20240717	13940	9.76	20240416	20700	-26.09	20240717	13940	9.76	20240416	4.63	N	003220	500	112 억	3253111	N	N	1	N	N
70	20241021	110143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15240	-190	5	-1.23	2097437250	137192	20.07	15480	15600	15150	20050	10810	15430	15288.30	14.50	31869	16523	15976	15693	15146	14863	15835	15005	112	4620	500	11720	10	1	22427583	3418	14.14	1.20	12	0.61	1078.00	12675.00	20700	20240717	-26.38	13940	20240416	9.33	20700	-26.38	20240717	13940	9.33	20240416	20700	-26.38	20240717	13940	9.33	20240416	4.63	N	003220	500	112 억	3253111	N	N	1	N	N
71	20241021	100144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15340	-90	5	-0.58	1372107400	89610	13.11	15480	15600	15150	20050	10810	15430	15311.94	14.50	14810	16523	15976	15693	15146	14863	15835	15005	112	4620	500	11720	10	1	22427583	3440	14.23	1.21	12	0.40	1078.00	12675.00	20700	20240717	-25.89	13940	20240416	10.04	20700	-25.89	20240717	13940	10.04	20240416	20700	-25.89	20240717	13940	10.04	20240416	4.63	N	003220	500	112 억	3253111	N	N	1	N	N
72	20241021	090143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15450	20	2	0.13	88818850	5742	0.84	15480	15490	15430	20050	10810	15430	15468.53	14.50	-201	16523	15976	15693	15146	14863	15835	15005	112	4620	500	11720	10	1	22427583	3465	14.33	1.22	12	0.03	1078.00	12675.00	20700	20240717	-25.36	13940	20240416	10.83	20700	-25.36	20240717	13940	10.83	20240416	20700	-25.36	20240717	13940	10.83	20240416	4.63	N	003220	500	112 억	3253111	N	N	1	N	N
73	20241018	160143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15430	-260	5	-1.66	10569988340	669913	101.52	16000	16240	15410	20350	10990	15690	15779.21	14.54	-16016	16256	15972	15786	15502	15316	15880	15410	112	4660	500	11920	10	1	22427583	3461	14.31	1.22	12	2.99	1078.00	12675.00	20700	20240717	-25.46	13940	20240416	10.69	20700	-25.46	20240717	13940	10.69	20240416	20700	-25.46	20240717	13940	10.69	20240416	4.08	N	003220	500	112 억	3259850	N	N	1	N	N
74	20241018	150147	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15490	-200	5	-1.27	9909557670	627128	95.03	16000	16240	15410	20350	10990	15690	15801.52	14.54	-26054	16256	15972	15786	15502	15316	15880	15410	112	4660	500	11920	10	1	22427583	3474	14.37	1.22	12	2.80	1078.00	12675.00	20700	20240717	-25.17	13940	20240416	11.12	20700	-25.17	20240717	13940	11.12	20240416	20700	-25.17	20240717	13940	11.12	20240416	4.08	N	003220	500	112 억	3259850	N	N	5	N	N
75	20241018	140147	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15470	-220	5	-1.40	9354729170	591376	89.62	16000	16240	15410	20350	10990	15690	15818.62	14.54	-38096	16256	15972	15786	15502	15316	15880	15410	112	4660	500	11920	10	1	22427583	3470	14.35	1.22	12	2.64	1078.00	12675.00	20700	20240717	-25.27	13940	20240416	10.98	20700	-25.27	20240717	13940	10.98	20240416	20700	-25.27	20240717	13940	10.98	20240416	4.08	N	003220	500	112 억	3259850	N	N	5	N	N
76	20241018	130143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15500	-190	5	-1.21	8569313930	540565	81.92	16000	16240	15450	20350	10990	15690	15852.57	14.54	-47252	16256	15972	15786	15502	15316	15880	15410	112	4660	500	11920	10	1	22427583	3476	14.38	1.22	12	2.41	1078.00	12675.00	20700	20240717	-25.12	13940	20240416	11.19	20700	-25.12	20240717	13940	11.19	20240416	20700	-25.12	20240717	13940	11.19	20240416	4.08	N	003220	500	112 억	3259850	N	N	5	N	N
77	20241018	120146	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15590	-100	5	-0.64	8113128680	511152	77.46	16000	16240	15450	20350	10990	15690	15872.31	14.54	-50437	16256	15972	15786	15502	15316	15880	15410	112	4660	500	11920	10	1	22427583	3496	14.46	1.23	12	2.28	1078.00	12675.00	20700	20240717	-24.69	13940	20240416	11.84	20700	-24.69	20240717	13940	11.84	20240416	20700	-24.69	20240717	13940	11.84	20240416	4.08	N	003220	500	112 억	3259850	N	N	5	N	N
78	20241018	110146	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15670	-20	5	-0.13	7445540420	468149	70.94	16000	16240	15520	20350	10990	15690	15904.29	14.54	-48668	16256	15972	15786	15502	15316	15880	15410	112	4660	500	11920	10	1	22427583	3514	14.54	1.24	12	2.09	1078.00	12675.00	20700	20240717	-24.30	13940	20240416	12.41	20700	-24.30	20240717	13940	12.41	20240416	20700	-24.30	20240717	13940	12.41	20240416	4.08	N	003220	500	112 억	3259850	N	N	5	N	N
79	20241018	100143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15770	80	2	0.51	5877972910	368257	55.81	16000	16240	15700	20350	10990	15690	15961.74	14.54	-48140	16256	15972	15786	15502	15316	15880	15410	112	4660	500	11920	10	1	22427583	3537	14.63	1.24	12	1.64	1078.00	12675.00	20700	20240717	-23.82	13940	20240416	13.13	20700	-23.82	20240717	13940	13.13	20240416	20700	-23.82	20240717	13940	13.13	20240416	4.08	N	003220	500	112 억	3259850	N	N	5	N	N
80	20241018	090143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15900	210	2	1.34	622275970	38954	5.90	16000	16030	15800	20350	10990	15690	15975.94	14.54	-8975	16256	15972	15786	15502	15316	15880	15410	112	4660	500	11920	10	1	22427583	3566	14.75	1.25	12	0.17	1078.00	12675.00	20700	20240717	-23.19	13940	20240416	14.06	20700	-23.19	20240717	13940	14.06	20240416	20700	-23.19	20240717	13940	14.06	20240416	4.08	N	003220	500	112 억	3259850	N	N	5	N	N
81	20241017	160143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15690	-210	5	-1.32	10326061850	652546	12.71	15900	16070	15600	20650	11130	15900	15824.42	14.48	11004	17766	16832	15846	14912	13926	17300	15380	112	4750	500	12080	10	1	22427583	3519	14.55	1.24	12	2.91	1078.00	12675.00	20700	20240717	-24.20	13940	20240416	12.55	20700	-24.20	20240717	13940	12.55	20240416	20700	-24.20	20240717	13940	12.55	20240416	4.05	N	003220	500	112 억	3248036	N	N	5	N	N
82	20241017	150144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15700	-200	5	-1.26	9812950070	619821	12.07	15900	16070	15600	20650	11130	15900	15831.88	14.48	7822	17766	16832	15846	14912	13926	17300	15380	112	4750	500	12080	10	1	22427583	3521	14.56	1.24	12	2.76	1078.00	12675.00	20700	20240717	-24.15	13940	20240416	12.63	20700	-24.15	20240717	13940	12.63	20240416	20700	-24.15	20240717	13940	12.63	20240416	4.05	N	003220	500	112 억	3248036	N	N	4	N	N
83	20241017	140143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15760	-140	5	-0.88	9273867780	585596	11.40	15900	16070	15600	20650	11130	15900	15836.60	14.48	5441	17766	16832	15846	14912	13926	17300	15380	112	4750	500	12080	10	1	22427583	3535	14.62	1.24	12	2.61	1078.00	12675.00	20700	20240717	-23.86	13940	20240416	13.06	20700	-23.86	20240717	13940	13.06	20240416	20700	-23.86	20240717	13940	13.06	20240416	4.05	N	003220	500	112 억	3248036	N	N	4	N	N
84	20241017	130143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15860	-40	5	-0.25	8304248620	524248	10.21	15900	16070	15600	20650	11130	15900	15840.27	14.48	2317	17766	16832	15846	14912	13926	17300	15380	112	4750	500	12080	10	1	22427583	3557	14.71	1.25	12	2.34	1078.00	12675.00	20700	20240717	-23.38	13940	20240416	13.77	20700	-23.38	20240717	13940	13.77	20240416	20700	-23.38	20240717	13940	13.77	20240416	4.05	N	003220	500	112 억	3248036	N	N	4	N	N
85	20241017	120144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15950	50	2	0.31	7361944600	464869	9.05	15900	16070	15600	20650	11130	15900	15836.56	14.48	-9328	17766	16832	15846	14912	13926	17300	15380	112	4750	500	12080	10	1	22427583	3577	14.80	1.26	12	2.07	1078.00	12675.00	20700	20240717	-22.95	13940	20240416	14.42	20700	-22.95	20240717	13940	14.42	20240416	20700	-22.95	20240717	13940	14.42	20240416	4.05	N	003220	500	112 억	3248036	N	N	4	N	N
86	20241017	110144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16050	150	2	0.94	5900394770	373204	7.27	15900	16070	15600	20650	11130	15900	15810.03	14.48	-6330	17766	16832	15846	14912	13926	17300	15380	112	4750	500	12080	10	1	22427583	3600	14.89	1.27	12	1.66	1078.00	12675.00	20700	20240717	-22.46	13940	20240416	15.14	20700	-22.46	20240717	13940	15.14	20240416	20700	-22.46	20240717	13940	15.14	20240416	4.05	N	003220	500	112 억	3248036	N	N	4	N	N
87	20241017	100144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15670	-230	5	-1.45	3461715350	219859	4.28	15900	15940	15600	20650	11130	15900	15744.95	14.48	1648	17766	16832	15846	14912	13926	17300	15380	112	4750	500	12080	10	1	22427583	3514	14.54	1.24	12	0.98	1078.00	12675.00	20700	20240717	-24.30	13940	20240416	12.41	20700	-24.30	20240717	13940	12.41	20240416	20700	-24.30	20240717	13940	12.41	20240416	4.05	N	003220	500	112 억	3248036	N	N	4	N	N
88	20241017	090143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15860	-40	5	-0.25	700968410	44181	0.86	15900	15900	15770	20650	11130	15900	15865.60	14.48	-725	17766	16832	15846	14912	13926	17300	15380	112	4750	500	12080	10	1	22427583	3557	14.71	1.25	12	0.20	1078.00	12675.00	20700	20240717	-23.38	13940	20240416	13.77	20700	-23.38	20240717	13940	13.77	20240416	20700	-23.38	20240717	13940	13.77	20240416	4.05	N	003220	500	112 억	3248036	N	N	4	N	N
89	20241016	160143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15900	960	2	6.43	79091451580	4950174	3544.80	14980	16780	14860	19420	10460	14940	15977.61	14.70	-47788	15140	15040	14860	14760	14580	15090	14810	112	4480	500	11350	10	1	22427583	3566	14.75	1.25	12	22.07	1078.00	12675.00	20700	20240717	-23.19	13940	20240416	14.06	20700	-23.19	20240717	13940	14.06	20240416	20700	-23.19	20240717	13940	14.06	20240416	4.08	N	003220	500	112 억	3295933	N	N	4	N	N
90	20241016	150144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15740	800	2	5.35	76555755510	4789343	3429.63	14980	16780	14860	19420	10460	14940	15984.63	14.70	-77705	15140	15040	14860	14760	14580	15090	14810	112	4480	500	11350	10	1	22427583	3530	14.60	1.24	12	21.35	1078.00	12675.00	20700	20240717	-23.96	13940	20240416	12.91	20700	-23.96	20240717	13940	12.91	20240416	20700	-23.96	20240717	13940	12.91	20240416	4.08	N	003220	500	112 억	3295933	N	N	17	N	N
91	20241016	140143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15860	920	2	6.16	73833310690	4616733	3306.03	14980	16780	14860	19420	10460	14940	15992.57	14.70	-89362	15140	15040	14860	14760	14580	15090	14810	112	4480	500	11350	10	1	22427583	3557	14.71	1.25	12	20.59	1078.00	12675.00	20700	20240717	-23.38	13940	20240416	13.77	20700	-23.38	20240717	13940	13.77	20240416	20700	-23.38	20240717	13940	13.77	20240416	4.08	N	003220	500	112 억	3295933	N	N	17	N	N
92	20241016	130143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15660	720	2	4.82	67909192880	4240863	3036.87	14980	16780	14860	19420	10460	14940	16013.09	14.70	-104794	15140	15040	14860	14760	14580	15090	14810	112	4480	500	11350	10	1	22427583	3512	14.53	1.24	12	18.91	1078.00	12675.00	20700	20240717	-24.35	13940	20240416	12.34	20700	-24.35	20240717	13940	12.34	20240416	20700	-24.35	20240717	13940	12.34	20240416	4.08	N	003220	500	112 억	3295933	N	N	17	N	N
93	20241016	120144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15930	990	2	6.63	59140088250	3687784	2640.81	14980	16780	14860	19420	10460	14940	16036.79	14.70	-110547	15140	15040	14860	14760	14580	15090	14810	112	4480	500	11350	10	1	22427583	3573	14.78	1.26	12	16.44	1078.00	12675.00	20700	20240717	-23.04	13940	20240416	14.28	20700	-23.04	20240717	13940	14.28	20240416	20700	-23.04	20240717	13940	14.28	20240416	4.08	N	003220	500	112 억	3295933	N	N	17	N	N
94	20241016	110144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16680	1740	2	11.65	25770580670	1615962	1157.18	14980	16780	14860	19420	10460	14940	15947.58	14.70	19509	15140	15040	14860	14760	14580	15090	14810	112	4480	500	11350	10	1	22427583	3741	15.47	1.32	12	7.21	1078.00	12675.00	20700	20240717	-19.42	13940	20240416	19.66	20700	-19.42	20240717	13940	19.66	20240416	20700	-19.42	20240717	13940	19.66	20240416	4.08	N	003220	500	112 억	3295933	N	N	17	N	N
95	20241016	100143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15020	80	2	0.54	1315670550	87621	62.75	14980	15140	14860	19420	10460	14940	15015.56	14.70	-4626	15140	15040	14860	14760	14580	15090	14810	112	4480	500	11350	10	1	22427583	3369	13.93	1.19	12	0.39	1078.00	12675.00	20700	20240717	-27.44	13940	20240416	7.75	20700	-27.44	20240717	13940	7.75	20240416	20700	-27.44	20240717	13940	7.75	20240416	4.08	N	003220	500	112 억	3295933	N	N	17	N	N
96	20241016	090143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15010	70	2	0.47	184267670	12306	8.81	14980	15010	14940	19420	10460	14940	14974.11	14.70	-4709	15140	15040	14860	14760	14580	15090	14810	112	4480	500	11350	10	1	22427583	3366	13.92	1.18	12	0.05	1078.00	12675.00	20700	20240717	-27.49	13940	20240416	7.68	20700	-27.49	20240717	13940	7.68	20240416	20700	-27.49	20240717	13940	7.68	20240416	4.08	N	003220	500	112 억	3295933	N	N	17	N	N
97	20241015	160143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14940	200	2	1.36	1955856210	131836	162.82	14740	14960	14680	19160	10320	14740	14834.99	14.65	8744	14953	14846	14743	14636	14533	14900	14690	112	4420	500	11200	10	1	22427583	3351	13.86	1.18	12	0.59	1078.00	12675.00	20700	20240717	-27.83	13940	20240416	7.17	20700	-27.83	20240717	13940	7.17	20240416	20700	-27.83	20240717	13940	7.17	20240416	4.10	N	003220	500	112 억	3285826	N	N	17	N	N
98	20241015	150143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14960	220	2	1.49	1730481610	116743	144.18	14740	14960	14680	19160	10320	14740	14823.00	14.65	5618	14953	14846	14743	14636	14533	14900	14690	112	4420	500	11200	10	1	22427583	3355	13.88	1.18	12	0.52	1078.00	12675.00	20700	20240717	-27.73	13940	20240416	7.32	20700	-27.73	20240717	13940	7.32	20240416	20700	-27.73	20240717	13940	7.32	20240416	4.10	N	003220	500	112 억	3285826	N	N	9	N	N
99	20241015	140144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14860	120	2	0.81	1190259220	80499	99.42	14740	14880	14680	19160	10320	14740	14786.01	14.65	4855	14953	14846	14743	14636	14533	14900	14690	112	4420	500	11200	10	1	22427583	3333	13.78	1.17	12	0.36	1078.00	12675.00	20700	20240717	-28.21	13940	20240416	6.60	20700	-28.21	20240717	13940	6.60	20240416	20700	-28.21	20240717	13940	6.60	20240416	4.10	N	003220	500	112 억	3285826	N	N	9	N	N
100	20241015	130144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14810	70	2	0.47	1055166340	71392	88.17	14740	14880	14680	19160	10320	14740	14779.90	14.65	3253	14953	14846	14743	14636	14533	14900	14690	112	4420	500	11200	10	1	22427583	3322	13.74	1.17	12	0.32	1078.00	12675.00	20700	20240717	-28.45	13940	20240416	6.24	20700	-28.45	20240717	13940	6.24	20240416	20700	-28.45	20240717	13940	6.24	20240416	4.10	N	003220	500	112 억	3285826	N	N	9	N	N
101	20241015	120143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14760	20	2	0.14	811539840	54954	67.87	14740	14860	14680	19160	10320	14740	14767.62	14.65	316	14953	14846	14743	14636	14533	14900	14690	112	4420	500	11200	10	1	22427583	3310	13.69	1.16	12	0.25	1078.00	12675.00	20700	20240717	-28.70	13940	20240416	5.88	20700	-28.70	20240717	13940	5.88	20240416	20700	-28.70	20240717	13940	5.88	20240416	4.10	N	003220	500	112 억	3285826	N	N	9	N	N
102	20241015	110144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14820	80	2	0.54	626251310	42455	52.43	14740	14820	14680	19160	10320	14740	14750.94	14.65	-79	14953	14846	14743	14636	14533	14900	14690	112	4420	500	11200	10	1	22427583	3324	13.75	1.17	12	0.19	1078.00	12675.00	20700	20240717	-28.41	13940	20240416	6.31	20700	-28.41	20240717	13940	6.31	20240416	20700	-28.41	20240717	13940	6.31	20240416	4.10	N	003220	500	112 억	3285826	N	N	9	N	N
103	20241015	100144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14770	30	2	0.20	367085800	24912	30.77	14740	14780	14680	19160	10320	14740	14735.30	14.65	-992	14953	14846	14743	14636	14533	14900	14690	112	4420	500	11200	10	1	22427583	3313	13.70	1.17	12	0.11	1078.00	12675.00	20700	20240717	-28.65	13940	20240416	5.95	20700	-28.65	20240717	13940	5.95	20240416	20700	-28.65	20240717	13940	5.95	20240416	4.10	N	003220	500	112 억	3285826	N	N	9	N	N
104	20241015	090143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14770	30	2	0.20	12190010	827	1.02	14740	14770	14740	19160	10320	14740	14740.04	14.65	-108	14953	14846	14743	14636	14533	14900	14690	112	4420	500	11200	10	1	22427583	3313	13.70	1.17	12	0.00	1078.00	12675.00	20700	20240717	-28.65	13940	20240416	5.95	20700	-28.65	20240717	13940	5.95	20240416	20700	-28.65	20240717	13940	5.95	20240416	4.10	N	003220	500	112 억	3285826	N	N	9	N	N
105	20241014	160141	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14740	70	2	0.48	1190940100	80802	91.13	14720	14850	14640	19070	10270	14670	14739.00	14.67	-3957	14890	14780	14690	14580	14490	14735	14535	112	4400	500	11140	10	1	22427583	3306	13.67	1.16	12	0.36	1078.00	12675.00	20700	20240717	-28.79	13940	20240416	5.74	20700	-28.79	20240717	13940	5.74	20240416	20700	-28.79	20240717	13940	5.74	20240416	4.10	N	003220	500	112 억	3290366	N	N	9	N	N
106	20241014	150141	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14760	90	2	0.61	1053575550	71491	80.63	14720	14850	14640	19070	10270	14670	14737.18	14.67	-5120	14890	14780	14690	14580	14490	14735	14535	112	4400	500	11140	10	1	22427583	3310	13.69	1.16	12	0.32	1078.00	12675.00	20700	20240717	-28.70	13940	20240416	5.88	20700	-28.70	20240717	13940	5.88	20240416	20700	-28.70	20240717	13940	5.88	20240416	4.10	N	003220	500	112 억	3290366	N	N	0	N	N
107	20241014	140142	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14730	60	2	0.41	901928620	61216	69.04	14720	14850	14640	19070	10270	14670	14733.55	14.67	-9126	14890	14780	14690	14580	14490	14735	14535	112	4400	500	11140	10	1	22427583	3304	13.66	1.16	12	0.27	1078.00	12675.00	20700	20240717	-28.84	13940	20240416	5.67	20700	-28.84	20240717	13940	5.67	20240416	20700	-28.84	20240717	13940	5.67	20240416	4.10	N	003220	500	112 억	3290366	N	N	0	N	N
108	20241014	130142	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14730	60	2	0.41	811558660	55076	62.12	14720	14850	14640	19070	10270	14670	14735.26	14.67	-10487	14890	14780	14690	14580	14490	14735	14535	112	4400	500	11140	10	1	22427583	3304	13.66	1.16	12	0.25	1078.00	12675.00	20700	20240717	-28.84	13940	20240416	5.67	20700	-28.84	20240717	13940	5.67	20240416	20700	-28.84	20240717	13940	5.67	20240416	4.10	N	003220	500	112 억	3290366	N	N	0	N	N
109	20241014	120142	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14740	70	2	0.48	744131110	50502	56.96	14720	14850	14640	19070	10270	14670	14734.69	14.67	-9519	14890	14780	14690	14580	14490	14735	14535	112	4400	500	11140	10	1	22427583	3306	13.67	1.16	12	0.23	1078.00	12675.00	20700	20240717	-28.79	13940	20240416	5.74	20700	-28.79	20240717	13940	5.74	20240416	20700	-28.79	20240717	13940	5.74	20240416	4.10	N	003220	500	112 억	3290366	N	N	0	N	N
110	20241014	110142	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14710	40	2	0.27	615922180	41794	47.14	14720	14850	14640	19070	10270	14670	14737.11	14.67	-10913	14890	14780	14690	14580	14490	14735	14535	112	4400	500	11140	10	1	22427583	3299	13.65	1.16	12	0.19	1078.00	12675.00	20700	20240717	-28.94	13940	20240416	5.52	20700	-28.94	20240717	13940	5.52	20240416	20700	-28.94	20240717	13940	5.52	20240416	4.10	N	003220	500	112 억	3290366	N	N	0	N	N
111	20241014	100141	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14690	20	2	0.14	494996470	33577	37.87	14720	14850	14640	19070	10270	14670	14742.14	14.67	-11889	14890	14780	14690	14580	14490	14735	14535	112	4400	500	11140	10	1	22427583	3295	13.63	1.16	12	0.15	1078.00	12675.00	20700	20240717	-29.03	13940	20240416	5.38	20700	-29.03	20240717	13940	5.38	20240416	20700	-29.03	20240717	13940	5.38	20240416	4.10	N	003220	500	112 억	3290366	N	N	0	N	N
112	20241014	090142	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14760	90	2	0.61	18977030	1287	1.45	14720	14780	14720	19070	10270	14670	14745.52	14.67	87	14890	14780	14690	14580	14490	14735	14535	112	4400	500	11140	10	1	22427583	3310	13.69	1.16	12	0.01	1078.00	12675.00	20700	20240717	-28.70	13940	20240416	5.88	20700	-28.70	20240717	13940	5.88	20240416	20700	-28.70	20240717	13940	5.88	20240416	4.10	N	003220	500	112 억	3290366	N	N	0	N	N
113	20241011	160140	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14670	-70	5	-0.47	1287229180	87720	95.34	14750	14800	14600	19160	10320	14740	14674.30	14.61	15164	15060	14900	14780	14620	14500	14980	14700	112	4420	500	11200	10	1	22427583	3290	13.61	1.16	12	0.39	1078.00	12675.00	20700	20240717	-29.13	13940	20240416	5.24	20700	-29.13	20240717	13940	5.24	20240416	20700	-29.13	20240717	13940	5.24	20240416	4.11	N	003220	500	112 억	3276504	N	N	1	N	N
114	20241011	150141	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14630	-110	5	-0.75	1157926680	78886	85.74	14750	14800	14600	19160	10320	14740	14678.48	14.61	11872	15060	14900	14780	14620	14500	14980	14700	112	4420	500	11200	10	1	22427583	3281	13.57	1.15	12	0.35	1078.00	12675.00	20700	20240717	-29.32	13940	20240416	4.95	20700	-29.32	20240717	13940	4.95	20240416	20700	-29.32	20240717	13940	4.95	20240416	4.11	N	003220	500	112 억	3276504	N	N	1	N	N
115	20241011	140141	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14680	-60	5	-0.41	981430590	66831	72.64	14750	14800	14600	19160	10320	14740	14685.26	14.61	8505	15060	14900	14780	14620	14500	14980	14700	112	4420	500	11200	10	1	22427583	3292	13.62	1.16	12	0.30	1078.00	12675.00	20700	20240717	-29.08	13940	20240416	5.31	20700	-29.08	20240717	13940	5.31	20240416	20700	-29.08	20240717	13940	5.31	20240416	4.11	N	003220	500	112 억	3276504	N	N	1	N	N
116	20241011	130142	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14660	-80	5	-0.54	807676530	54997	59.78	14750	14800	14600	19160	10320	14740	14685.83	14.61	553	15060	14900	14780	14620	14500	14980	14700	112	4420	500	11200	10	1	22427583	3288	13.60	1.16	12	0.25	1078.00	12675.00	20700	20240717	-29.18	13940	20240416	5.16	20700	-29.18	20240717	13940	5.16	20240416	20700	-29.18	20240717	13940	5.16	20240416	4.11	N	003220	500	112 억	3276504	N	N	1	N	N
117	20241011	120142	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14720	-20	5	-0.14	704041360	47928	52.09	14750	14800	14600	19160	10320	14740	14689.56	14.61	126	15060	14900	14780	14620	14500	14980	14700	112	4420	500	11200	10	1	22427583	3301	13.65	1.16	12	0.21	1078.00	12675.00	20700	20240717	-28.89	13940	20240416	5.60	20700	-28.89	20240717	13940	5.60	20240416	20700	-28.89	20240717	13940	5.60	20240416	4.11	N	003220	500	112 억	3276504	N	N	1	N	N
118	20241011	110141	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14720	-20	5	-0.14	604289410	41147	44.72	14750	14800	14600	19160	10320	14740	14686.11	14.61	-1440	15060	14900	14780	14620	14500	14980	14700	112	4420	500	11200	10	1	22427583	3301	13.65	1.16	12	0.18	1078.00	12675.00	20700	20240717	-28.89	13940	20240416	5.60	20700	-28.89	20240717	13940	5.60	20240416	20700	-28.89	20240717	13940	5.60	20240416	4.11	N	003220	500	112 억	3276504	N	N	1	N	N
119	20241011	100146	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14690	-50	5	-0.34	421695690	28681	31.17	14750	14800	14600	19160	10320	14740	14702.96	14.61	-3804	15060	14900	14780	14620	14500	14980	14700	112	4420	500	11200	10	1	22427583	3295	13.63	1.16	12	0.13	1078.00	12675.00	20700	20240717	-29.03	13940	20240416	5.38	20700	-29.03	20240717	13940	5.38	20240416	20700	-29.03	20240717	13940	5.38	20240416	4.11	N	003220	500	112 억	3276504	N	N	1	N	N
120	20241011	090141	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14790	50	2	0.34	10954830	742	0.81	14750	14790	14750	19160	10320	14740	14763.99	14.61	22	15060	14900	14780	14620	14500	14980	14700	112	4420	500	11200	10	1	22427583	3317	13.72	1.17	12	0.00	1078.00	12675.00	20700	20240717	-28.55	13940	20240416	6.10	20700	-28.55	20240717	13940	6.10	20240416	20700	-28.55	20240717	13940	6.10	20240416	4.11	N	003220	500	112 억	3276504	N	N	1	N	N
121	20241010	160143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14740	120	2	0.82	1352121700	91400	59.63	14670	14940	14660	19000	10240	14620	14793.50	14.60	1677	15146	14882	14696	14432	14246	15015	14565	112	4380	500	11110	10	1	22427583	3306	13.67	1.16	12	0.41	1078.00	12675.00	20700	20240717	-28.79	13940	20240416	5.74	20700	-28.79	20240717	13940	5.74	20240416	20700	-28.79	20240717	13940	5.74	20240416	4.10	N	003220	500	112 억	3273603	N	N	1	N	N
122	20241010	150144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14730	110	2	0.75	1312477430	88711	57.88	14670	14940	14660	19000	10240	14620	14794.98	14.60	1564	15146	14882	14696	14432	14246	15015	14565	112	4380	500	11110	10	1	22427583	3304	13.66	1.16	12	0.40	1078.00	12675.00	20700	20240717	-28.84	13940	20240416	5.67	20700	-28.84	20240717	13940	5.67	20240416	20700	-28.84	20240717	13940	5.67	20240416	4.10	N	003220	500	112 억	3273603	N	N	0	N	N
123	20241010	140143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14750	130	2	0.89	1147619800	77533	50.59	14670	14940	14660	19000	10240	14620	14801.70	14.60	932	15146	14882	14696	14432	14246	15015	14565	112	4380	500	11110	10	1	22427583	3308	13.68	1.16	12	0.35	1078.00	12675.00	20700	20240717	-28.74	13940	20240416	5.81	20700	-28.74	20240717	13940	5.81	20240416	20700	-28.74	20240717	13940	5.81	20240416	4.10	N	003220	500	112 억	3273603	N	N	0	N	N
124	20241010	130143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14800	180	2	1.23	1056060880	71332	46.54	14670	14940	14660	19000	10240	14620	14804.87	14.60	1874	15146	14882	14696	14432	14246	15015	14565	112	4380	500	11110	10	1	22427583	3319	13.73	1.17	12	0.32	1078.00	12675.00	20700	20240717	-28.50	13940	20240416	6.17	20700	-28.50	20240717	13940	6.17	20240416	20700	-28.50	20240717	13940	6.17	20240416	4.10	N	003220	500	112 억	3273603	N	N	0	N	N
125	20241010	120143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14810	190	2	1.30	958033790	64692	42.21	14670	14940	14660	19000	10240	14620	14809.16	14.60	2184	15146	14882	14696	14432	14246	15015	14565	112	4380	500	11110	10	1	22427583	3322	13.74	1.17	12	0.29	1078.00	12675.00	20700	20240717	-28.45	13940	20240416	6.24	20700	-28.45	20240717	13940	6.24	20240416	20700	-28.45	20240717	13940	6.24	20240416	4.10	N	003220	500	112 억	3273603	N	N	0	N	N
126	20241010	110143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14800	180	2	1.23	898553650	60668	39.58	14670	14940	14660	19000	10240	14620	14811.00	14.60	2018	15146	14882	14696	14432	14246	15015	14565	112	4380	500	11110	10	1	22427583	3319	13.73	1.17	12	0.27	1078.00	12675.00	20700	20240717	-28.50	13940	20240416	6.17	20700	-28.50	20240717	13940	6.17	20240416	20700	-28.50	20240717	13940	6.17	20240416	4.10	N	003220	500	112 억	3273603	N	N	0	N	N
127	20241010	100143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14830	210	2	1.44	505598660	34195	22.31	14670	14860	14660	19000	10240	14620	14785.75	14.60	33	15146	14882	14696	14432	14246	15015	14565	112	4380	500	11110	10	1	22427583	3326	13.76	1.17	12	0.15	1078.00	12675.00	20700	20240717	-28.36	13940	20240416	6.38	20700	-28.36	20240717	13940	6.38	20240416	20700	-28.36	20240717	13940	6.38	20240416	4.10	N	003220	500	112 억	3273603	N	N	0	N	N
128	20241010	090143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14750	130	2	0.89	7525660	512	0.33	14670	14750	14670	19000	10240	14620	14698.71	14.60	-131	15146	14882	14696	14432	14246	15015	14565	112	4380	500	11110	10	1	22427583	3308	13.68	1.16	12	0.00	1078.00	12675.00	20700	20240717	-28.74	13940	20240416	5.81	20700	-28.74	20240717	13940	5.81	20240416	20700	-28.74	20240717	13940	5.81	20240416	4.10	N	003220	500	112 억	3273603	N	N	0	N	N
129	20241008	160144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14620	90	2	0.62	2264190390	153163	275.84	14530	14960	14510	18880	10180	14530	14783.67	14.64	-12170	14750	14640	14550	14440	14350	14595	14395	112	4350	500	11040	10	1	22427583	3279	13.56	1.15	12	0.68	1078.00	12675.00	20700	20240717	-29.37	13940	20240416	4.88	20700	-29.37	20240717	13940	4.88	20240416	20700	-29.37	20240717	13940	4.88	20240416	4.14	N	003220	500	112 억	3283603	N	N	0	N	N
130	20241008	150143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14650	120	2	0.83	2099788530	141917	255.59	14530	14960	14510	18880	10180	14530	14795.90	14.64	-10314	14750	14640	14550	14440	14350	14595	14395	112	4350	500	11040	10	1	22427583	3286	13.59	1.16	12	0.63	1078.00	12675.00	20700	20240717	-29.23	13940	20240416	5.09	20700	-29.23	20240717	13940	5.09	20240416	20700	-29.23	20240717	13940	5.09	20240416	4.14	N	003220	500	112 억	3283603	N	N	0	N	N
131	20241008	140143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14670	140	2	0.96	1996065920	134844	242.85	14530	14960	14510	18880	10180	14530	14802.78	14.64	-7839	14750	14640	14550	14440	14350	14595	14395	112	4350	500	11040	10	1	22427583	3290	13.61	1.16	12	0.60	1078.00	12675.00	20700	20240717	-29.13	13940	20240416	5.24	20700	-29.13	20240717	13940	5.24	20240416	20700	-29.13	20240717	13940	5.24	20240416	4.14	N	003220	500	112 억	3283603	N	N	0	N	N
132	20241008	130143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14660	130	2	0.89	1921524040	129760	233.69	14530	14960	14510	18880	10180	14530	14808.30	14.64	-7093	14750	14640	14550	14440	14350	14595	14395	112	4350	500	11040	10	1	22427583	3288	13.60	1.16	12	0.58	1078.00	12675.00	20700	20240717	-29.18	13940	20240416	5.16	20700	-29.18	20240717	13940	5.16	20240416	20700	-29.18	20240717	13940	5.16	20240416	4.14	N	003220	500	112 억	3283603	N	N	0	N	N
133	20241008	120143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14670	140	2	0.96	1772734870	119615	215.42	14530	14960	14510	18880	10180	14530	14820.35	14.64	-4557	14750	14640	14550	14440	14350	14595	14395	112	4350	500	11040	10	1	22427583	3290	13.61	1.16	12	0.53	1078.00	12675.00	20700	20240717	-29.13	13940	20240416	5.24	20700	-29.13	20240717	13940	5.24	20240416	20700	-29.13	20240717	13940	5.24	20240416	4.14	N	003220	500	112 억	3283603	N	N	0	N	N
134	20241008	110142	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14740	210	2	1.45	1569200920	105777	190.50	14530	14960	14510	18880	10180	14530	14835.00	14.64	-436	14750	14640	14550	14440	14350	14595	14395	112	4350	500	11040	10	1	22427583	3306	13.67	1.16	12	0.47	1078.00	12675.00	20700	20240717	-28.79	13940	20240416	5.74	20700	-28.79	20240717	13940	5.74	20240416	20700	-28.79	20240717	13940	5.74	20240416	4.14	N	003220	500	112 억	3283603	N	N	0	N	N
135	20241008	100144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14860	330	2	2.27	1285311300	86605	155.97	14530	14960	14510	18880	10180	14530	14841.09	14.64	3492	14750	14640	14550	14440	14350	14595	14395	112	4350	500	11040	10	1	22427583	3333	13.78	1.17	12	0.39	1078.00	12675.00	20700	20240717	-28.21	13940	20240416	6.60	20700	-28.21	20240717	13940	6.60	20240416	20700	-28.21	20240717	13940	6.60	20240416	4.14	N	003220	500	112 억	3283603	N	N	0	N	N
136	20241008	090142	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14540	10	2	0.07	15518280	1068	1.92	14530	14540	14510	18880	10180	14530	14530.23	14.64	-115	14750	14640	14550	14440	14350	14595	14395	112	4350	500	11040	10	1	22427583	3261	13.49	1.15	12	0.00	1078.00	12675.00	20700	20240717	-29.76	13940	20240416	4.30	20700	-29.76	20240717	13940	4.30	20240416	20700	-29.76	20240717	13940	4.30	20240416	4.14	N	003220	500	112 억	3283603	N	N	0	N	N
137	20241007	160142	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14530	50	2	0.35	797876520	54927	105.81	14540	14660	14460	18820	10140	14480	14526.12	14.68	-8923	14780	14630	14490	14340	14200	14705	14415	112	4340	500	11000	10	1	22427583	3259	13.48	1.15	12	0.24	1078.00	12675.00	20700	20240717	-29.81	13940	20240416	4.23	20700	-29.81	20240717	13940	4.23	20240416	20700	-29.81	20240717	13940	4.23	20240416	4.16	N	003220	500	112 억	3292758	N	N	339	N	N
138	20241007	150143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14540	60	2	0.41	749030350	51566	99.34	14540	14660	14460	18820	10140	14480	14525.67	14.68	-9543	14780	14630	14490	14340	14200	14705	14415	112	4340	500	11000	10	1	22427583	3261	13.49	1.15	12	0.23	1078.00	12675.00	20700	20240717	-29.76	13940	20240416	4.30	20700	-29.76	20240717	13940	4.30	20240416	20700	-29.76	20240717	13940	4.30	20240416	4.16	N	003220	500	112 억	3292758	N	N	339	N	N
139	20241007	140158	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14540	60	2	0.41	683693030	47077	90.69	14540	14660	14460	18820	10140	14480	14522.87	14.68	-11177	14780	14630	14490	14340	14200	14705	14415	112	4340	500	11000	10	1	22427583	3261	13.49	1.15	12	0.21	1078.00	12675.00	20700	20240717	-29.76	13940	20240416	4.30	20700	-29.76	20240717	13940	4.30	20240416	20700	-29.76	20240717	13940	4.30	20240416	4.16	N	003220	500	112 억	3292758	N	N	339	N	N
140	20241007	130141	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14540	60	2	0.41	623340480	42924	82.69	14540	14660	14460	18820	10140	14480	14521.96	14.68	-12271	14780	14630	14490	14340	14200	14705	14415	112	4340	500	11000	10	1	22427583	3261	13.49	1.15	12	0.19	1078.00	12675.00	20700	20240717	-29.76	13940	20240416	4.30	20700	-29.76	20240717	13940	4.30	20240416	20700	-29.76	20240717	13940	4.30	20240416	4.16	N	003220	500	112 억	3292758	N	N	339	N	N
141	20241007	120155	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14490	10	2	0.07	522725620	36005	69.36	14540	14660	14460	18820	10140	14480	14518.14	14.68	-13347	14780	14630	14490	14340	14200	14705	14415	112	4340	500	11000	10	1	22427583	3250	13.44	1.14	12	0.16	1078.00	12675.00	20700	20240717	-30.00	13940	20240416	3.95	20700	-30.00	20240717	13940	3.95	20240416	20700	-30.00	20240717	13940	3.95	20240416	4.16	N	003220	500	112 억	3292758	N	N	339	N	N
142	20241007	110146	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14480	0	3	0.00	434541930	29918	57.63	14540	14660	14460	18820	10140	14480	14524.44	14.68	-14142	14780	14630	14490	14340	14200	14705	14415	112	4340	500	11000	10	1	22427583	3248	13.43	1.14	12	0.13	1078.00	12675.00	20700	20240717	-30.05	13940	20240416	3.87	20700	-30.05	20240717	13940	3.87	20240416	20700	-30.05	20240717	13940	3.87	20240416	4.16	N	003220	500	112 억	3292758	N	N	339	N	N
143	20241007	100138	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14490	10	2	0.07	329992760	22701	43.73	14540	14660	14470	18820	10140	14480	14536.49	14.68	-11926	14780	14630	14490	14340	14200	14705	14415	112	4340	500	11000	10	1	22427583	3250	13.44	1.14	12	0.10	1078.00	12675.00	20700	20240717	-30.00	13940	20240416	3.95	20700	-30.00	20240717	13940	3.95	20240416	20700	-30.00	20240717	13940	3.95	20240416	4.16	N	003220	500	112 억	3292758	N	N	339	N	N
144	20241007	090137	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14560	80	2	0.55	85564150	5865	11.30	14540	14660	14540	18820	10140	14480	14589.00	14.68	-1284	14780	14630	14490	14340	14200	14705	14415	112	4340	500	11000	10	1	22427583	3265	13.51	1.15	12	0.03	1078.00	12675.00	20700	20240717	-29.66	13940	20240416	4.45	20700	-29.66	20240717	13940	4.45	20240416	20700	-29.66	20240717	13940	4.45	20240416	4.16	N	003220	500	112 억	3292758	N	N	339	N	N
145	20241004	160138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14480	110	2	0.77	741116230	51090	28.12	14410	14640	14350	18680	10060	14370	14506.23	14.66	4470	14803	14586	14443	14226	14083	14515	14155	112	4310	500	10920	10	1	22427583	3248	13.43	1.14	12	0.23	1078.00	12675.00	20700	20240717	-30.05	13940	20240416	3.87	20700	-30.05	20240717	13940	3.87	20240416	20700	-30.05	20240717	13940	3.87	20240416	4.20	N	003220	500	112 억	3287358	N	N	339	N	N
146	20241004	150138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14460	90	2	0.63	662442650	45653	25.13	14410	14640	14350	18680	10060	14370	14510.39	14.66	4238	14803	14586	14443	14226	14083	14515	14155	112	4310	500	10920	10	1	22427583	3243	13.41	1.14	12	0.20	1078.00	12675.00	20700	20240717	-30.14	13940	20240416	3.73	20700	-30.14	20240717	13940	3.73	20240416	20700	-30.14	20240717	13940	3.73	20240416	4.20	N	003220	500	112 억	3287358	N	N	953	N	N
147	20241004	140138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14500	130	2	0.90	599503620	41305	22.74	14410	14640	14350	18680	10060	14370	14514.07	14.66	3762	14803	14586	14443	14226	14083	14515	14155	112	4310	500	10920	10	1	22427583	3252	13.45	1.14	12	0.18	1078.00	12675.00	20700	20240717	-29.95	13940	20240416	4.02	20700	-29.95	20240717	13940	4.02	20240416	20700	-29.95	20240717	13940	4.02	20240416	4.20	N	003220	500	112 억	3287358	N	N	953	N	N
148	20241004	130138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14510	140	2	0.97	535497310	36889	20.31	14410	14640	14350	18680	10060	14370	14516.45	14.66	3200	14803	14586	14443	14226	14083	14515	14155	112	4310	500	10920	10	1	22427583	3254	13.46	1.14	12	0.16	1078.00	12675.00	20700	20240717	-29.90	13940	20240416	4.09	20700	-29.90	20240717	13940	4.09	20240416	20700	-29.90	20240717	13940	4.09	20240416	4.20	N	003220	500	112 억	3287358	N	N	953	N	N
149	20241004	120139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14570	200	2	1.39	463891270	31959	17.59	14410	14640	14350	18680	10060	14370	14515.20	14.66	2716	14803	14586	14443	14226	14083	14515	14155	112	4310	500	10920	10	1	22427583	3268	13.52	1.15	12	0.14	1078.00	12675.00	20700	20240717	-29.61	13940	20240416	4.52	20700	-29.61	20240717	13940	4.52	20240416	20700	-29.61	20240717	13940	4.52	20240416	4.20	N	003220	500	112 억	3287358	N	N	953	N	N
150	20241004	110138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14580	210	2	1.46	434716570	29959	16.49	14410	14640	14350	18680	10060	14370	14510.39	14.66	2143	14803	14586	14443	14226	14083	14515	14155	112	4310	500	10920	10	1	22427583	3270	13.53	1.15	12	0.13	1078.00	12675.00	20700	20240717	-29.57	13940	20240416	4.59	20700	-29.57	20240717	13940	4.59	20240416	20700	-29.57	20240717	13940	4.59	20240416	4.20	N	003220	500	112 억	3287358	N	N	953	N	N
151	20241004	100138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14570	200	2	1.39	286462400	19797	10.90	14410	14590	14350	18680	10060	14370	14470.00	14.66	515	14803	14586	14443	14226	14083	14515	14155	112	4310	500	10920	10	1	22427583	3268	13.52	1.15	12	0.09	1078.00	12675.00	20700	20240717	-29.61	13940	20240416	4.52	20700	-29.61	20240717	13940	4.52	20240416	20700	-29.61	20240717	13940	4.52	20240416	4.20	N	003220	500	112 억	3287358	N	N	953	N	N
152	20241004	090137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14420	50	2	0.35	7707600	535	0.29	14410	14420	14390	18680	10060	14370	14406.80	14.66	-159	14803	14586	14443	14226	14083	14515	14155	112	4310	500	10920	10	1	22427583	3234	13.38	1.14	12	0.00	1078.00	12675.00	20700	20240717	-30.34	13940	20240416	3.44	20700	-30.34	20240717	13940	3.44	20240416	20700	-30.34	20240717	13940	3.44	20240416	4.20	N	003220	500	112 억	3287358	N	N	953	N	N
153	20241002	160137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14370	-290	5	-1.98	2604680060	181066	180.22	14510	14660	14300	19050	10270	14660	14385.25	14.55	22747	14973	14816	14673	14516	14373	14745	14445	112	4390	500	11140	10	1	22427583	3223	13.33	1.13	12	0.81	1078.00	12675.00	20700	20240717	-30.58	13940	20240416	3.08	20700	-30.58	20240717	13940	3.08	20240416	20700	-30.58	20240717	13940	3.08	20240416	4.23	N	003220	500	112 억	3263384	N	N	953	N	N
154	20241002	150139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14390	-270	5	-1.84	2466403100	171441	170.64	14510	14660	14300	19050	10270	14660	14386.30	14.55	24053	14973	14816	14673	14516	14373	14745	14445	112	4390	500	11140	10	1	22427583	3227	13.35	1.14	12	0.76	1078.00	12675.00	20700	20240717	-30.48	13940	20240416	3.23	20700	-30.48	20240717	13940	3.23	20240416	20700	-30.48	20240717	13940	3.23	20240416	4.23	N	003220	500	112 억	3263384	N	N	1	N	N
155	20241002	140138	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14400	-260	5	-1.77	2209148510	153579	152.86	14510	14660	14300	19050	10270	14660	14384.44	14.55	29984	14973	14816	14673	14516	14373	14745	14445	112	4390	500	11140	10	1	22427583	3230	13.36	1.14	12	0.68	1078.00	12675.00	20700	20240717	-30.43	13940	20240416	3.30	20700	-30.43	20240717	13940	3.30	20240416	20700	-30.43	20240717	13940	3.30	20240416	4.23	N	003220	500	112 억	3263384	N	N	1	N	N
156	20241002	130137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14490	-170	5	-1.16	1949426700	135590	134.96	14510	14660	14300	19050	10270	14660	14377.36	14.55	36740	14973	14816	14673	14516	14373	14745	14445	112	4390	500	11140	10	1	22427583	3250	13.44	1.14	12	0.60	1078.00	12675.00	20700	20240717	-30.00	13940	20240416	3.95	20700	-30.00	20240717	13940	3.95	20240416	20700	-30.00	20240717	13940	3.95	20240416	4.23	N	003220	500	112 억	3263384	N	N	1	N	N
157	20241002	120137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14440	-220	5	-1.50	798793510	55468	55.21	14510	14660	14310	19050	10270	14660	14400.96	14.55	-2715	14973	14816	14673	14516	14373	14745	14445	112	4390	500	11140	10	1	22427583	3239	13.40	1.14	12	0.25	1078.00	12675.00	20700	20240717	-30.24	13940	20240416	3.59	20700	-30.24	20240717	13940	3.59	20240416	20700	-30.24	20240717	13940	3.59	20240416	4.23	N	003220	500	112 억	3263384	N	N	1	N	N
158	20241002	110136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14440	-220	5	-1.50	737360190	51219	50.98	14510	14660	14310	19050	10270	14660	14396.20	14.55	-2089	14973	14816	14673	14516	14373	14745	14445	112	4390	500	11140	10	1	22427583	3239	13.40	1.14	12	0.23	1078.00	12675.00	20700	20240717	-30.24	13940	20240416	3.59	20700	-30.24	20240717	13940	3.59	20240416	20700	-30.24	20240717	13940	3.59	20240416	4.23	N	003220	500	112 억	3263384	N	N	1	N	N
159	20241002	100136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14310	-350	5	-2.39	672863550	46745	46.53	14510	14660	14310	19050	10270	14660	14394.32	14.55	-2703	14973	14816	14673	14516	14373	14745	14445	112	4390	500	11140	10	1	22427583	3209	13.27	1.13	12	0.21	1078.00	12675.00	20700	20240717	-30.87	13940	20240416	2.65	20700	-30.87	20240717	13940	2.65	20240416	20700	-30.87	20240717	13940	2.65	20240416	4.23	N	003220	500	112 억	3263384	N	N	1	N	N
160	20241002	090136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	14500	-160	5	-1.09	109506710	7555	7.52	14510	14660	14420	19050	10270	14660	14494.51	14.55	-3047	14973	14816	14673	14516	14373	14745	14445	112	4390	500	11140	10	1	22427583	3252	13.45	1.14	12	0.03	1078.00	12675.00	20700	20240717	-29.95	13940	20240416	4.02	20700	-29.95	20240717	13940	4.02	20240416	20700	-29.95	20240717	13940	4.02	20240416	4.23	N	003220	500	112 억	3263384	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History