KissMeData/001060/price/prices-20241001.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27000	650	2	2.47	2972973150	110342	238.21	26250	27400	26200	34250	18450	26350	26943.25	8.27	25410	26816	26582	26366	26132	25916	26475	26025	582	7900	2500	18440	50	1	23285930	6287	18.27	2.43	12	0.47	1478.00	11091.00	38500	20240111	-29.87	24079	20231030	12.13	38500	-29.87	20240111	24600	9.76	20240805	38950	-30.68	20231221	24600	9.76	20240805	1.77	N	001060	2500	582 억	1926541	N	N	15	N	N
3	20241031	150117	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27150	800	2	3.04	2776617750	103097	222.57	26250	27400	26200	34250	18450	26350	26932.10	8.27	23178	26816	26582	26366	26132	25916	26475	26025	582	7900	2500	18440	50	1	23285930	6322	18.37	2.45	12	0.44	1478.00	11091.00	38500	20240111	-29.48	24079	20231030	12.75	38500	-29.48	20240111	24600	10.37	20240805	38950	-30.30	20231221	24600	10.37	20240805	1.77	N	001060	2500	582 억	1926541	N	N	5	N	N
4	20241031	140117	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27250	900	2	3.42	2504204200	93084	200.95	26250	27400	26200	34250	18450	26350	26902.64	8.27	20704	26816	26582	26366	26132	25916	26475	26025	582	7900	2500	18440	50	1	23285930	6345	18.44	2.46	12	0.40	1478.00	11091.00	38500	20240111	-29.22	24079	20231030	13.17	38500	-29.22	20240111	24600	10.77	20240805	38950	-30.04	20231221	24600	10.77	20240805	1.77	N	001060	2500	582 억	1926541	N	N	5	N	N
5	20241031	130116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27150	800	2	3.04	2095143250	78058	168.51	26250	27250	26200	34250	18450	26350	26840.86	8.27	18080	26816	26582	26366	26132	25916	26475	26025	582	7900	2500	18440	50	1	23285930	6322	18.37	2.45	12	0.34	1478.00	11091.00	38500	20240111	-29.48	24079	20231030	12.75	38500	-29.48	20240111	24600	10.37	20240805	38950	-30.30	20231221	24600	10.37	20240805	1.77	N	001060	2500	582 억	1926541	N	N	5	N	N
6	20241031	120116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27200	850	2	3.23	1927431350	71871	155.16	26250	27250	26200	34250	18450	26350	26817.94	8.27	16579	26816	26582	26366	26132	25916	26475	26025	582	7900	2500	18440	50	1	23285930	6334	18.40	2.45	12	0.31	1478.00	11091.00	38500	20240111	-29.35	24079	20231030	12.96	38500	-29.35	20240111	24600	10.57	20240805	38950	-30.17	20231221	24600	10.57	20240805	1.77	N	001060	2500	582 억	1926541	N	N	5	N	N
7	20241031	110116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27100	750	2	2.85	1688428750	63078	136.17	26250	27200	26200	34250	18450	26350	26767.33	8.27	14415	26816	26582	26366	26132	25916	26475	26025	582	7900	2500	18440	50	1	23285930	6310	18.34	2.44	12	0.27	1478.00	11091.00	38500	20240111	-29.61	24079	20231030	12.55	38500	-29.61	20240111	24600	10.16	20240805	38950	-30.42	20231221	24600	10.16	20240805	1.77	N	001060	2500	582 억	1926541	N	N	5	N	N
8	20241031	100116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26950	600	2	2.28	1289299500	48309	104.29	26250	27100	26200	34250	18450	26350	26688.61	8.27	10491	26816	26582	26366	26132	25916	26475	26025	582	7900	2500	18440	50	1	23285930	6276	18.23	2.43	12	0.21	1478.00	11091.00	38500	20240111	-30.00	24079	20231030	11.92	38500	-30.00	20240111	24600	9.55	20240805	38950	-30.81	20231221	24600	9.55	20240805	1.77	N	001060	2500	582 억	1926541	N	N	5	N	N
9	20241031	090117	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26250	-100	5	-0.38	32867400	1253	2.70	26250	26350	26200	34250	18450	26350	26230.78	8.27	-773	26816	26582	26366	26132	25916	26475	26025	582	7900	2500	18440	50	1	23285930	6113	17.76	2.37	12	0.01	1478.00	11091.00	38500	20240111	-31.82	24079	20231030	9.02	38500	-31.82	20240111	24600	6.71	20240805	38950	-32.61	20231221	24600	6.71	20240805	1.77	N	001060	2500	582 억	1926541	N	N	5	N	N
10	20241030	160116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26350	-300	5	-1.13	1219807150	46231	59.85	26500	26600	26150	34600	18700	26650	26385.11	8.25	4028	27183	26916	26583	26316	25983	27050	26450	582	7950	2500	18650	50	1	23285930	6136	17.83	2.38	12	0.20	1478.00	11091.00	38500	20240111	-31.56	24079	20231030	9.43	38500	-31.56	20240111	24600	7.11	20240805	38950	-32.35	20231221	24550	7.33	20231030	1.76	N	001060	2500	582 억	1920988	N	N	5	N	N
11	20241030	150116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26400	-250	5	-0.94	1082379800	41020	53.11	26500	26600	26150	34600	18700	26650	26386.30	8.25	3472	27183	26916	26583	26316	25983	27050	26450	582	7950	2500	18650	50	1	23285930	6147	17.86	2.38	12	0.18	1478.00	11091.00	38500	20240111	-31.43	24079	20231030	9.64	38500	-31.43	20240111	24600	7.32	20240805	38950	-32.22	20231221	24550	7.54	20231030	1.76	N	001060	2500	582 억	1920988	N	N	2	N	N
12	20241030	140117	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26400	-250	5	-0.94	866632450	32853	42.53	26500	26600	26150	34600	18700	26650	26378.67	8.25	-183	27183	26916	26583	26316	25983	27050	26450	582	7950	2500	18650	50	1	23285930	6147	17.86	2.38	12	0.14	1478.00	11091.00	38500	20240111	-31.43	24079	20231030	9.64	38500	-31.43	20240111	24600	7.32	20240805	38950	-32.22	20231221	24550	7.54	20231030	1.76	N	001060	2500	582 억	1920988	N	N	2	N	N
13	20241030	130116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26550	-100	5	-0.38	666451050	25273	32.72	26500	26600	26150	34600	18700	26650	26369.50	8.25	-3298	27183	26916	26583	26316	25983	27050	26450	582	7950	2500	18650	50	1	23285930	6182	17.96	2.39	12	0.11	1478.00	11091.00	38500	20240111	-31.04	24079	20231030	10.26	38500	-31.04	20240111	24600	7.93	20240805	38950	-31.84	20231221	24550	8.15	20231030	1.76	N	001060	2500	582 억	1920988	N	N	2	N	N
14	20241030	120116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26400	-250	5	-0.94	553065550	20995	27.18	26500	26600	26150	34600	18700	26650	26341.96	8.25	-4775	27183	26916	26583	26316	25983	27050	26450	582	7950	2500	18650	50	1	23285930	6147	17.86	2.38	12	0.09	1478.00	11091.00	38500	20240111	-31.43	24079	20231030	9.64	38500	-31.43	20240111	24600	7.32	20240805	38950	-32.22	20231221	24550	7.54	20231030	1.76	N	001060	2500	582 억	1920988	N	N	2	N	N
15	20241030	110117	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26400	-250	5	-0.94	498915250	18942	24.52	26500	26600	26150	34600	18700	26650	26338.25	8.25	-5224	27183	26916	26583	26316	25983	27050	26450	582	7950	2500	18650	50	1	23285930	6147	17.86	2.38	12	0.08	1478.00	11091.00	38500	20240111	-31.43	24079	20231030	9.64	38500	-31.43	20240111	24600	7.32	20240805	38950	-32.22	20231221	24550	7.54	20231030	1.76	N	001060	2500	582 억	1920988	N	N	2	N	N
16	20241030	100116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26150	-500	5	-1.88	396511700	15058	19.50	26500	26600	26150	34600	18700	26650	26331.19	8.25	-5545	27183	26916	26583	26316	25983	27050	26450	582	7950	2500	18650	50	1	23285930	6089	17.69	2.36	12	0.06	1478.00	11091.00	38500	20240111	-32.08	24079	20231030	8.60	38500	-32.08	20240111	24600	6.30	20240805	38950	-32.86	20231221	24550	6.52	20231030	1.76	N	001060	2500	582 억	1920988	N	N	2	N	N
17	20241030	090116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26500	-150	5	-0.56	24297400	916	1.19	26500	26600	26500	34600	18700	26650	26518.06	8.25	240	27183	26916	26583	26316	25983	27050	26450	582	7950	2500	18650	50	1	23285930	6171	17.93	2.39	12	0.00	1478.00	11091.00	38500	20240111	-31.17	24079	20231030	10.05	38500	-31.17	20240111	24600	7.72	20240805	38950	-31.96	20231221	24550	7.94	20231030	1.76	N	001060	2500	582 억	1920988	N	N	2	N	N
18	20241029	160115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26650	350	2	1.33	2033205550	76726	66.51	26550	26850	26250	34150	18450	26300	26499.54	8.20	13282	27133	26716	26083	25666	25033	26400	25350	582	7850	2500	18410	50	1	23285930	6206	18.03	2.40	12	0.33	1478.00	11091.00	38500	20240111	-30.78	24079	20231030	10.68	38500	-30.78	20240111	24600	8.33	20240805	38950	-31.58	20231221	24550	8.55	20231030	1.82	N	001060	2500	582 억	1908793	N	N	2	N	N
19	20241029	150116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26550	250	2	0.95	1917579900	72385	62.75	26550	26850	26250	34150	18450	26300	26491.40	8.20	12603	27133	26716	26083	25666	25033	26400	25350	582	7850	2500	18410	50	1	23285930	6182	17.96	2.39	12	0.31	1478.00	11091.00	38500	20240111	-31.04	24079	20231030	10.26	38500	-31.04	20240111	24600	7.93	20240805	38950	-31.84	20231221	24550	8.15	20231030	1.82	N	001060	2500	582 억	1908793	N	N	3	N	N
20	20241029	140115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26450	150	2	0.57	1676205300	63289	54.86	26550	26850	26250	34150	18450	26300	26484.94	8.20	7975	27133	26716	26083	25666	25033	26400	25350	582	7850	2500	18410	50	1	23285930	6159	17.90	2.38	12	0.27	1478.00	11091.00	38500	20240111	-31.30	24079	20231030	9.85	38500	-31.30	20240111	24600	7.52	20240805	38950	-32.09	20231221	24550	7.74	20231030	1.82	N	001060	2500	582 억	1908793	N	N	3	N	N
21	20241029	130115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26500	200	2	0.76	1524879950	57571	49.91	26550	26850	26250	34150	18450	26300	26486.95	8.20	7261	27133	26716	26083	25666	25033	26400	25350	582	7850	2500	18410	50	1	23285930	6171	17.93	2.39	12	0.25	1478.00	11091.00	38500	20240111	-31.17	24079	20231030	10.05	38500	-31.17	20240111	24600	7.72	20240805	38950	-31.96	20231221	24550	7.94	20231030	1.82	N	001060	2500	582 억	1908793	N	N	3	N	N
22	20241029	120115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26500	200	2	0.76	1447800500	54666	47.39	26550	26850	26250	34150	18450	26300	26484.48	8.20	6134	27133	26716	26083	25666	25033	26400	25350	582	7850	2500	18410	50	1	23285930	6171	17.93	2.39	12	0.23	1478.00	11091.00	38500	20240111	-31.17	24079	20231030	10.05	38500	-31.17	20240111	24600	7.72	20240805	38950	-31.96	20231221	24550	7.94	20231030	1.82	N	001060	2500	582 억	1908793	N	N	3	N	N
23	20241029	110111	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26400	100	2	0.38	1226500400	46345	40.17	26550	26850	26250	34150	18450	26300	26464.57	8.20	4187	27133	26716	26083	25666	25033	26400	25350	582	7850	2500	18410	50	1	23285930	6147	17.86	2.38	12	0.20	1478.00	11091.00	38500	20240111	-31.43	24079	20231030	9.64	38500	-31.43	20240111	24600	7.32	20240805	38950	-32.22	20231221	24550	7.54	20231030	1.82	N	001060	2500	582 억	1908793	N	N	3	N	N
24	20241029	100116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26350	50	2	0.19	696587900	26353	22.84	26550	26850	26250	34150	18450	26300	26432.96	8.20	-3137	27133	26716	26083	25666	25033	26400	25350	582	7850	2500	18410	50	1	23285930	6136	17.83	2.38	12	0.11	1478.00	11091.00	38500	20240111	-31.56	24079	20231030	9.43	38500	-31.56	20240111	24600	7.11	20240805	38950	-32.35	20231221	24550	7.33	20231030	1.82	N	001060	2500	582 억	1908793	N	N	3	N	N
25	20241028	160115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26300	-250	5	-0.94	2986564250	114923	40.07	26500	26500	25450	34500	18600	26550	25987.06	8.22	-6661	28950	27750	26650	25450	24350	27200	24900	582	7950	2500	18580	50	1	23285930	6124	17.79	2.37	12	0.49	1478.00	11091.00	38500	20240111	-31.69	24079	20231030	9.22	38500	-31.69	20240111	24600	6.91	20240805	38950	-32.48	20231221	24550	7.13	20231030	1.81	N	001060	2500	582 억	1914684	N	N	3	N	N
26	20241028	150116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26150	-400	5	-1.51	2707017150	104299	36.37	26500	26500	25450	34500	18600	26550	25954.39	8.22	-4780	28950	27750	26650	25450	24350	27200	24900	582	7950	2500	18580	50	1	23285930	6089	17.69	2.36	12	0.45	1478.00	11091.00	38500	20240111	-32.08	24079	20231030	8.60	38500	-32.08	20240111	24600	6.30	20240805	38950	-32.86	20231221	24550	6.52	20231030	1.81	N	001060	2500	582 억	1914684	N	N	28	N	N
27	20241028	140116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26100	-450	5	-1.69	2472410050	95384	33.26	26500	26500	25450	34500	18600	26550	25920.60	8.22	-5483	28950	27750	26650	25450	24350	27200	24900	582	7950	2500	18580	50	1	23285930	6078	17.66	2.35	12	0.41	1478.00	11091.00	38500	20240111	-32.21	24079	20231030	8.39	38500	-32.21	20240111	24600	6.10	20240805	38950	-32.99	20231221	24550	6.31	20231030	1.81	N	001060	2500	582 억	1914684	N	N	28	N	N
28	20241028	130115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26050	-500	5	-1.88	2247922700	86815	30.27	26500	26500	25450	34500	18600	26550	25893.25	8.22	-6880	28950	27750	26650	25450	24350	27200	24900	582	7950	2500	18580	50	1	23285930	6066	17.63	2.35	12	0.37	1478.00	11091.00	38500	20240111	-32.34	24079	20231030	8.19	38500	-32.34	20240111	24600	5.89	20240805	38950	-33.12	20231221	24550	6.11	20231030	1.81	N	001060	2500	582 억	1914684	N	N	28	N	N
29	20241028	120116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26150	-400	5	-1.51	2160915150	83486	29.11	26500	26500	25450	34500	18600	26550	25883.56	8.22	-6622	28950	27750	26650	25450	24350	27200	24900	582	7950	2500	18580	50	1	23285930	6089	17.69	2.36	12	0.36	1478.00	11091.00	38500	20240111	-32.08	24079	20231030	8.60	38500	-32.08	20240111	24600	6.30	20240805	38950	-32.86	20231221	24550	6.52	20231030	1.81	N	001060	2500	582 억	1914684	N	N	28	N	N
30	20241028	110113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26200	-350	5	-1.32	2069963400	80003	27.90	26500	26500	25450	34500	18600	26550	25873.57	8.22	-5999	28950	27750	26650	25450	24350	27200	24900	582	7950	2500	18580	50	1	23285930	6101	17.73	2.36	12	0.34	1478.00	11091.00	38500	20240111	-31.95	24079	20231030	8.81	38500	-31.95	20240111	24600	6.50	20240805	38950	-32.73	20231221	24550	6.72	20231030	1.81	N	001060	2500	582 억	1914684	N	N	28	N	N
31	20241028	100115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	25700	-850	5	-3.20	1532333550	59325	20.69	26500	26500	25450	34500	18600	26550	25829.47	8.22	-1649	28950	27750	26650	25450	24350	27200	24900	582	7950	2500	18580	50	1	23285930	5984	17.39	2.32	12	0.25	1478.00	11091.00	38500	20240111	-33.25	24079	20231030	6.73	38500	-33.25	20240111	24600	4.47	20240805	38950	-34.02	20231221	24550	4.68	20231030	1.81	N	001060	2500	582 억	1914684	N	N	28	N	N
32	20241028	090115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26250	-300	5	-1.13	19575250	740	0.26	26500	26500	26250	34500	18600	26550	26453.04	8.22	-446	28950	27750	26650	25450	24350	27200	24900	582	7950	2500	18580	50	1	23285930	6113	17.76	2.37	12	0.00	1478.00	11091.00	38500	20240111	-31.82	24079	20231030	9.02	38500	-31.82	20240111	24600	6.71	20240805	38950	-32.61	20231221	24550	6.92	20231030	1.81	N	001060	2500	582 억	1914684	N	N	28	N	N
33	20241025	160115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26550	-1350	5	-4.84	7547420700	284984	446.12	27850	27850	25550	36250	19550	27900	26483.55	8.43	-49210	28366	28132	27916	27682	27466	28025	27575	582	8350	2500	19530	50	1	23285930	6182	17.96	2.39	12	1.22	1478.00	11091.00	38500	20240111	-31.04	24079	20231030	10.26	38500	-31.04	20240111	24600	7.93	20240805	38950	-31.84	20231221	24550	8.15	20231030	1.80	N	001060	2500	582 억	1963278	N	N	28	N	N
34	20241025	150115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26100	-1800	5	-6.45	6599052600	248913	389.65	27850	27850	25550	36250	19550	27900	26511.38	8.43	-50997	28366	28132	27916	27682	27466	28025	27575	582	8350	2500	19530	50	1	23285930	6078	17.66	2.35	12	1.07	1478.00	11091.00	38500	20240111	-32.21	24079	20231030	8.39	38500	-32.21	20240111	24600	6.10	20240805	38950	-32.99	20231221	24550	6.31	20231030	1.80	N	001060	2500	582 억	1963278	N	N	0	N	N
35	20241025	140115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26100	-1800	5	-6.45	4823839100	180353	282.33	27850	27850	26050	36250	19550	27900	26746.54	8.43	-49496	28366	28132	27916	27682	27466	28025	27575	582	8350	2500	19530	50	1	23285930	6078	17.66	2.35	12	0.77	1478.00	11091.00	38500	20240111	-32.21	24079	20231030	8.39	38500	-32.21	20240111	24600	6.10	20240805	38950	-32.99	20231221	24550	6.31	20231030	1.80	N	001060	2500	582 억	1963278	N	N	0	N	N
36	20241025	130116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26500	-1400	5	-5.02	3790416150	141090	220.86	27850	27850	26300	36250	19550	27900	26865.10	8.43	-40512	28366	28132	27916	27682	27466	28025	27575	582	8350	2500	19530	50	1	23285930	6171	17.93	2.39	12	0.61	1478.00	11091.00	38500	20240111	-31.17	24079	20231030	10.05	38500	-31.17	20240111	24600	7.72	20240805	38950	-31.96	20231221	24550	7.94	20231030	1.80	N	001060	2500	582 억	1963278	N	N	0	N	N
37	20241025	120116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26500	-1400	5	-5.02	3461444850	128677	201.43	27850	27850	26300	36250	19550	27900	26900.12	8.43	-37483	28366	28132	27916	27682	27466	28025	27575	582	8350	2500	19530	50	1	23285930	6171	17.93	2.39	12	0.55	1478.00	11091.00	38500	20240111	-31.17	24079	20231030	10.05	38500	-31.17	20240111	24600	7.72	20240805	38950	-31.96	20231221	24550	7.94	20231030	1.80	N	001060	2500	582 억	1963278	N	N	0	N	N
38	20241025	110116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26650	-1250	5	-4.48	2375226550	87611	137.15	27850	27850	26600	36250	19550	27900	27110.89	8.43	-32610	28366	28132	27916	27682	27466	28025	27575	582	8350	2500	19530	50	1	23285930	6206	18.03	2.40	12	0.38	1478.00	11091.00	38500	20240111	-30.78	24079	20231030	10.68	38500	-30.78	20240111	24600	8.33	20240805	38950	-31.58	20231221	24550	8.55	20231030	1.80	N	001060	2500	582 억	1963278	N	N	0	N	N
39	20241025	100116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	26900	-1000	5	-3.58	1427375400	52337	81.93	27850	27850	26850	36250	19550	27900	27272.56	8.43	-20301	28366	28132	27916	27682	27466	28025	27575	582	8350	2500	19530	50	1	23285930	6264	18.20	2.43	12	0.22	1478.00	11091.00	38500	20240111	-30.13	24079	20231030	11.72	38500	-30.13	20240111	24600	9.35	20240805	38950	-30.94	20231221	24550	9.57	20231030	1.80	N	001060	2500	582 억	1963278	N	N	0	N	N
40	20241025	090115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27650	-250	5	-0.90	29538500	1063	1.66	27850	27850	27650	36250	19550	27900	27785.93	8.43	-787	28366	28132	27916	27682	27466	28025	27575	582	8350	2500	19530	50	1	23285930	6439	18.71	2.49	12	0.00	1478.00	11091.00	38500	20240111	-28.18	24079	20231030	14.83	38500	-28.18	20240111	24600	12.40	20240805	38950	-29.01	20231221	24550	12.63	20231030	1.80	N	001060	2500	582 억	1963278	N	N	0	N	N
41	20241024	160115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27900	-650	5	-2.28	1768599250	63406	75.30	28100	28150	27700	37100	20000	28550	27893.22	8.39	8226	30316	29432	28616	27732	26916	29025	27325	582	8550	2500	19980	50	1	23285930	6497	18.88	2.52	12	0.27	1478.00	11091.00	38500	20240111	-27.53	24079	20231030	15.87	38500	-27.53	20240111	24600	13.41	20240805	38950	-28.37	20231221	24550	13.65	20231030	1.83	N	001060	2500	582 억	1954611	N	N	35	N	N
42	20241024	150115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27950	-600	5	-2.10	1581835500	56708	67.34	28100	28150	27700	37100	20000	28550	27894.40	8.39	7821	30316	29432	28616	27732	26916	29025	27325	582	8550	2500	19980	50	1	23285930	6508	18.91	2.52	12	0.24	1478.00	11091.00	38500	20240111	-27.40	24079	20231030	16.08	38500	-27.40	20240111	24600	13.62	20240805	38950	-28.24	20231221	24550	13.85	20231030	1.83	N	001060	2500	582 억	1954611	N	N	35	N	N
43	20241024	140115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27950	-600	5	-2.10	1459825400	52335	62.15	28100	28150	27700	37100	20000	28550	27893.86	8.39	7204	30316	29432	28616	27732	26916	29025	27325	582	8550	2500	19980	50	1	23285930	6508	18.91	2.52	12	0.22	1478.00	11091.00	38500	20240111	-27.40	24079	20231030	16.08	38500	-27.40	20240111	24600	13.62	20240805	38950	-28.24	20231221	24550	13.85	20231030	1.83	N	001060	2500	582 억	1954611	N	N	35	N	N
44	20241024	130115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27950	-600	5	-2.10	1331985100	47757	56.71	28100	28150	27700	37100	20000	28550	27890.89	8.39	4994	30316	29432	28616	27732	26916	29025	27325	582	8550	2500	19980	50	1	23285930	6508	18.91	2.52	12	0.21	1478.00	11091.00	38500	20240111	-27.40	24079	20231030	16.08	38500	-27.40	20240111	24600	13.62	20240805	38950	-28.24	20231221	24550	13.85	20231030	1.83	N	001060	2500	582 억	1954611	N	N	35	N	N
45	20241024	120115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27900	-650	5	-2.28	1212005050	43460	51.61	28100	28150	27700	37100	20000	28550	27887.83	8.39	5431	30316	29432	28616	27732	26916	29025	27325	582	8550	2500	19980	50	1	23285930	6497	18.88	2.52	12	0.19	1478.00	11091.00	38500	20240111	-27.53	24079	20231030	15.87	38500	-27.53	20240111	24600	13.41	20240805	38950	-28.37	20231221	24550	13.65	20231030	1.83	N	001060	2500	582 억	1954611	N	N	35	N	N
46	20241024	110115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27950	-600	5	-2.10	1118463550	40108	47.63	28100	28150	27700	37100	20000	28550	27886.30	8.39	4316	30316	29432	28616	27732	26916	29025	27325	582	8550	2500	19980	50	1	23285930	6508	18.91	2.52	12	0.17	1478.00	11091.00	38500	20240111	-27.40	24079	20231030	16.08	38500	-27.40	20240111	24600	13.62	20240805	38950	-28.24	20231221	24550	13.85	20231030	1.83	N	001060	2500	582 억	1954611	N	N	35	N	N
47	20241024	100115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27950	-600	5	-2.10	680717350	24370	28.94	28100	28150	27750	37100	20000	28550	27932.60	8.39	-474	30316	29432	28616	27732	26916	29025	27325	582	8550	2500	19980	50	1	23285930	6508	18.91	2.52	12	0.10	1478.00	11091.00	38500	20240111	-27.40	24079	20231030	16.08	38500	-27.40	20240111	24600	13.62	20240805	38950	-28.24	20231221	24550	13.85	20231030	1.83	N	001060	2500	582 억	1954611	N	N	35	N	N
48	20241024	090113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28150	-400	5	-1.40	98044100	3488	4.14	28100	28150	28100	37100	20000	28550	28108.97	8.39	-1103	30316	29432	28616	27732	26916	29025	27325	582	8550	2500	19980	50	1	23285930	6555	19.05	2.54	12	0.01	1478.00	11091.00	38500	20240111	-26.88	24079	20231030	16.91	38500	-26.88	20240111	24600	14.43	20240805	38950	-27.73	20231221	24550	14.66	20231030	1.83	N	001060	2500	582 억	1954611	N	N	35	N	N
49	20241023	160116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28550	-250	5	-0.87	2385566700	83513	107.86	29050	29500	27800	37400	20200	28800	28564.91	8.48	-14509	29600	29200	28750	28350	27900	28975	28125	582	8600	2500	20160	50	1	23285930	6648	19.32	2.57	12	0.36	1478.00	11091.00	38500	20240111	-25.84	24079	20231030	18.57	38500	-25.84	20240111	24600	16.06	20240805	38950	-26.70	20231221	24550	16.29	20231030	1.79	N	001060	2500	582 억	1973536	N	N	35	N	N
50	20241023	150115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28500	-300	5	-1.04	2189113400	76617	98.96	29050	29500	27800	37400	20200	28800	28571.84	8.48	-13620	29600	29200	28750	28350	27900	28975	28125	582	8600	2500	20160	50	1	23285930	6636	19.28	2.57	12	0.33	1478.00	11091.00	38500	20240111	-25.97	24079	20231030	18.36	38500	-25.97	20240111	24600	15.85	20240805	38950	-26.83	20231221	24550	16.09	20231030	1.79	N	001060	2500	582 억	1973536	N	N	23	N	N
51	20241023	140116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28350	-450	5	-1.56	1976239700	69136	89.29	29050	29500	27800	37400	20200	28800	28584.47	8.48	-15139	29600	29200	28750	28350	27900	28975	28125	582	8600	2500	20160	50	1	23285930	6602	19.18	2.56	12	0.30	1478.00	11091.00	38500	20240111	-26.36	24079	20231030	17.74	38500	-26.36	20240111	24600	15.24	20240805	38950	-27.21	20231221	24550	15.48	20231030	1.79	N	001060	2500	582 억	1973536	N	N	23	N	N
52	20241023	130116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28200	-600	5	-2.08	1792506850	62631	80.89	29050	29500	27800	37400	20200	28800	28619.81	8.48	-16028	29600	29200	28750	28350	27900	28975	28125	582	8600	2500	20160	50	1	23285930	6567	19.08	2.54	12	0.27	1478.00	11091.00	38500	20240111	-26.75	24079	20231030	17.11	38500	-26.75	20240111	24600	14.63	20240805	38950	-27.60	20231221	24550	14.87	20231030	1.79	N	001060	2500	582 억	1973536	N	N	23	N	N
53	20241023	120115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28200	-600	5	-2.08	1677326500	58547	75.62	29050	29500	27800	37400	20200	28800	28648.95	8.48	-15397	29600	29200	28750	28350	27900	28975	28125	582	8600	2500	20160	50	1	23285930	6567	19.08	2.54	12	0.25	1478.00	11091.00	38500	20240111	-26.75	24079	20231030	17.11	38500	-26.75	20240111	24600	14.63	20240805	38950	-27.60	20231221	24550	14.87	20231030	1.79	N	001060	2500	582 억	1973536	N	N	23	N	N
54	20241023	110115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28200	-600	5	-2.08	1517433000	52871	68.29	29050	29500	27800	37400	20200	28800	28700.46	8.48	-15369	29600	29200	28750	28350	27900	28975	28125	582	8600	2500	20160	50	1	23285930	6567	19.08	2.54	12	0.23	1478.00	11091.00	38500	20240111	-26.75	24079	20231030	17.11	38500	-26.75	20240111	24600	14.63	20240805	38950	-27.60	20231221	24550	14.87	20231030	1.79	N	001060	2500	582 억	1973536	N	N	23	N	N
55	20241023	100115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28700	-100	5	-0.35	852148050	29337	37.89	29050	29500	28600	37400	20200	28800	29047.80	8.48	-5994	29600	29200	28750	28350	27900	28975	28125	582	8600	2500	20160	50	1	23285930	6683	19.42	2.59	12	0.13	1478.00	11091.00	38500	20240111	-25.45	24079	20231030	19.19	38500	-25.45	20240111	24600	16.67	20240805	38950	-26.32	20231221	24550	16.90	20231030	1.79	N	001060	2500	582 억	1973536	N	N	23	N	N
56	20241023	090115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28950	150	2	0.52	58341550	2013	2.60	29050	29150	28900	37400	20200	28800	28992.93	8.48	-206	29600	29200	28750	28350	27900	28975	28125	582	8600	2500	20160	50	1	23285930	6741	19.59	2.61	12	0.01	1478.00	11091.00	38500	20240111	-24.81	24079	20231030	20.23	38500	-24.81	20240111	24600	17.68	20240805	38950	-25.67	20231221	24550	17.92	20231030	1.79	N	001060	2500	582 억	1973536	N	N	23	N	N
57	20241022	160114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28800	-350	5	-1.20	2212572900	76862	114.55	28950	29150	28300	37850	20450	29150	28786.29	8.41	14074	29916	29532	29116	28732	28316	29725	28925	582	8700	2500	20400	50	1	23285930	6706	19.49	2.60	12	0.33	1478.00	11091.00	38500	20240111	-25.19	24079	20231030	19.61	38500	-25.19	20240111	24600	17.07	20240805	38950	-26.06	20231221	24550	17.31	20231030	1.82	N	001060	2500	582 억	1959410	N	N	23	N	N
58	20241022	150115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28850	-300	5	-1.03	2028098000	70468	105.02	28950	29150	28300	37850	20450	29150	28780.41	8.41	12531	29916	29532	29116	28732	28316	29725	28925	582	8700	2500	20400	50	1	23285930	6718	19.52	2.60	12	0.30	1478.00	11091.00	38500	20240111	-25.06	24079	20231030	19.81	38500	-25.06	20240111	24600	17.28	20240805	38950	-25.93	20231221	24550	17.52	20231030	1.82	N	001060	2500	582 억	1959410	N	N	78	N	N
59	20241022	140115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29050	-100	5	-0.34	1804975250	62772	93.55	28950	29150	28300	37850	20450	29150	28754.46	8.41	11068	29916	29532	29116	28732	28316	29725	28925	582	8700	2500	20400	50	1	23285930	6765	19.65	2.62	12	0.27	1478.00	11091.00	38500	20240111	-24.55	24079	20231030	20.64	38500	-24.55	20240111	24600	18.09	20240805	38950	-25.42	20231221	24550	18.33	20231030	1.82	N	001060	2500	582 억	1959410	N	N	78	N	N
60	20241022	130115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28750	-400	5	-1.37	1593640850	55459	82.65	28950	29150	28300	37850	20450	29150	28735.48	8.41	8040	29916	29532	29116	28732	28316	29725	28925	582	8700	2500	20400	50	1	23285930	6695	19.45	2.59	12	0.24	1478.00	11091.00	38500	20240111	-25.32	24079	20231030	19.40	38500	-25.32	20240111	24600	16.87	20240805	38950	-26.19	20231221	24550	17.11	20231030	1.82	N	001060	2500	582 억	1959410	N	N	78	N	N
61	20241022	120115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29100	-50	5	-0.17	1442216350	50227	74.86	28950	29150	28300	37850	20450	29150	28713.97	8.41	7727	29916	29532	29116	28732	28316	29725	28925	582	8700	2500	20400	50	1	23285930	6776	19.69	2.62	12	0.22	1478.00	11091.00	38500	20240111	-24.42	24079	20231030	20.85	38500	-24.42	20240111	24600	18.29	20240805	38950	-25.29	20231221	24550	18.53	20231030	1.82	N	001060	2500	582 억	1959410	N	N	78	N	N
62	20241022	110115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28750	-400	5	-1.37	1118671100	39063	58.22	28950	29150	28300	37850	20450	29150	28637.61	8.41	3153	29916	29532	29116	28732	28316	29725	28925	582	8700	2500	20400	50	1	23285930	6695	19.45	2.59	12	0.17	1478.00	11091.00	38500	20240111	-25.32	24079	20231030	19.40	38500	-25.32	20240111	24600	16.87	20240805	38950	-26.19	20231221	24550	17.11	20231030	1.82	N	001060	2500	582 억	1959410	N	N	78	N	N
63	20241022	100115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28500	-650	5	-2.23	672532150	23427	34.91	28950	29150	28350	37850	20450	29150	28707.57	8.41	499	29916	29532	29116	28732	28316	29725	28925	582	8700	2500	20400	50	1	23285930	6636	19.28	2.57	12	0.10	1478.00	11091.00	38500	20240111	-25.97	24079	20231030	18.36	38500	-25.97	20240111	24600	15.85	20240805	38950	-26.83	20231221	24550	16.09	20231030	1.82	N	001060	2500	582 억	1959410	N	N	78	N	N
64	20241022	090114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29000	-150	5	-0.51	14854750	513	0.76	28950	29000	28950	37850	20450	29150	28956.63	8.41	279	29916	29532	29116	28732	28316	29725	28925	582	8700	2500	20400	50	1	23285930	6753	19.62	2.61	12	0.00	1478.00	11091.00	38500	20240111	-24.68	24079	20231030	20.44	38500	-24.68	20240111	24600	17.89	20240805	38950	-25.55	20231221	24550	18.13	20231030	1.82	N	001060	2500	582 억	1959410	N	N	78	N	N
65	20241021	160115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29150	-150	5	-0.51	1938143550	66756	55.19	29100	29500	28700	38050	20550	29300	29032.74	8.42	-2280	30600	29950	29450	28800	28300	29700	28550	582	8750	2500	20510	50	1	23285930	6788	19.72	2.63	12	0.29	1478.00	11091.00	38500	20240111	-24.29	24079	20231030	21.06	38500	-24.29	20240111	24600	18.50	20240805	38950	-25.16	20231221	24550	18.74	20231030	1.82	N	001060	2500	582 억	1961567	N	N	78	N	N
66	20241021	150115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29200	-100	5	-0.34	1787881050	61606	50.94	29100	29500	28700	38050	20550	29300	29020.87	8.42	-2348	30600	29950	29450	28800	28300	29700	28550	582	8750	2500	20510	50	1	23285930	6799	19.76	2.63	12	0.26	1478.00	11091.00	38500	20240111	-24.16	24079	20231030	21.27	38500	-24.16	20240111	24600	18.70	20240805	38950	-25.03	20231221	24550	18.94	20231030	1.82	N	001060	2500	582 억	1961567	N	N	0	N	N
67	20241021	140115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29250	-50	5	-0.17	1697491050	58509	48.38	29100	29500	28700	38050	20550	29300	29012.10	8.42	-1992	30600	29950	29450	28800	28300	29700	28550	582	8750	2500	20510	50	1	23285930	6811	19.79	2.64	12	0.25	1478.00	11091.00	38500	20240111	-24.03	24079	20231030	21.48	38500	-24.03	20240111	24600	18.90	20240805	38950	-24.90	20231221	24550	19.14	20231030	1.82	N	001060	2500	582 억	1961567	N	N	0	N	N
68	20241021	130115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29200	-100	5	-0.34	1537586050	53042	43.86	29100	29500	28700	38050	20550	29300	28987.64	8.42	733	30600	29950	29450	28800	28300	29700	28550	582	8750	2500	20510	50	1	23285930	6799	19.76	2.63	12	0.23	1478.00	11091.00	38500	20240111	-24.16	24079	20231030	21.27	38500	-24.16	20240111	24600	18.70	20240805	38950	-25.03	20231221	24550	18.94	20231030	1.82	N	001060	2500	582 억	1961567	N	N	0	N	N
69	20241021	120115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29050	-250	5	-0.85	1156436150	40010	33.08	29100	29200	28700	38050	20550	29300	28902.92	8.42	1137	30600	29950	29450	28800	28300	29700	28550	582	8750	2500	20510	50	1	23285930	6765	19.65	2.62	12	0.17	1478.00	11091.00	38500	20240111	-24.55	24079	20231030	20.64	38500	-24.55	20240111	24600	18.09	20240805	38950	-25.42	20231221	24550	18.33	20231030	1.82	N	001060	2500	582 억	1961567	N	N	0	N	N
70	20241021	110115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29000	-300	5	-1.02	907752150	31420	25.98	29100	29200	28700	38050	20550	29300	28889.91	8.42	2213	30600	29950	29450	28800	28300	29700	28550	582	8750	2500	20510	50	1	23285930	6753	19.62	2.61	12	0.13	1478.00	11091.00	38500	20240111	-24.68	24079	20231030	20.44	38500	-24.68	20240111	24600	17.89	20240805	38950	-25.55	20231221	24550	18.13	20231030	1.82	N	001060	2500	582 억	1961567	N	N	0	N	N
71	20241021	100115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28950	-350	5	-1.19	799087000	27662	22.87	29100	29200	28700	38050	20550	29300	28886.40	8.42	3448	30600	29950	29450	28800	28300	29700	28550	582	8750	2500	20510	50	1	23285930	6741	19.59	2.61	12	0.12	1478.00	11091.00	38500	20240111	-24.81	24079	20231030	20.23	38500	-24.81	20240111	24600	17.68	20240805	38950	-25.67	20231221	24550	17.92	20231030	1.82	N	001060	2500	582 억	1961567	N	N	0	N	N
72	20241021	090115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29150	-150	5	-0.51	183793000	6342	5.24	29100	29150	28900	38050	20550	29300	28976.41	8.42	3465	30600	29950	29450	28800	28300	29700	28550	582	8750	2500	20510	50	1	23285930	6788	19.72	2.63	12	0.03	1478.00	11091.00	38500	20240111	-24.29	24079	20231030	21.06	38500	-24.29	20240111	24600	18.50	20240805	38950	-25.16	20231221	24550	18.74	20231030	1.82	N	001060	2500	582 억	1961567	N	N	0	N	N
73	20241018	160114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29300	-400	5	-1.35	3526541400	119527	117.42	29750	30100	28950	38600	20800	29700	29503.96	8.47	-11909	30466	30082	29716	29332	28966	29900	29150	582	8900	2500	20790	50	1	23285930	6823	19.82	2.64	12	0.51	1478.00	11091.00	38500	20240111	-23.90	24079	20231030	21.68	38500	-23.90	20240111	24600	19.11	20240805	38950	-24.78	20231221	24550	19.35	20231030	1.80	N	001060	2500	582 억	1973218	N	N	22	N	N
74	20241018	150116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29200	-500	5	-1.68	3325055700	112643	110.66	29750	30100	28950	38600	20800	29700	29518.33	8.47	-11002	30466	30082	29716	29332	28966	29900	29150	582	8900	2500	20790	50	1	23285930	6799	19.76	2.63	12	0.48	1478.00	11091.00	38500	20240111	-24.16	24079	20231030	21.27	38500	-24.16	20240111	24600	18.70	20240805	38950	-25.03	20231221	24550	18.94	20231030	1.80	N	001060	2500	582 억	1973218	N	N	22	N	N
75	20241018	140116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29050	-650	5	-2.19	3070660200	103919	102.09	29750	30100	29000	38600	20800	29700	29548.41	8.47	-12862	30466	30082	29716	29332	28966	29900	29150	582	8900	2500	20790	50	1	23285930	6765	19.65	2.62	12	0.45	1478.00	11091.00	38500	20240111	-24.55	24079	20231030	20.64	38500	-24.55	20240111	24600	18.09	20240805	38950	-25.42	20231221	24550	18.33	20231030	1.80	N	001060	2500	582 억	1973218	N	N	22	N	N
76	20241018	130115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29150	-550	5	-1.85	2734870200	92374	90.75	29750	30100	29050	38600	20800	29700	29606.37	8.47	-13707	30466	30082	29716	29332	28966	29900	29150	582	8900	2500	20790	50	1	23285930	6788	19.72	2.63	12	0.40	1478.00	11091.00	38500	20240111	-24.29	24079	20231030	21.06	38500	-24.29	20240111	24600	18.50	20240805	38950	-25.16	20231221	24550	18.74	20231030	1.80	N	001060	2500	582 억	1973218	N	N	22	N	N
77	20241018	120115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29200	-500	5	-1.68	2491456450	84033	82.55	29750	30100	29050	38600	20800	29700	29648.47	8.47	-12414	30466	30082	29716	29332	28966	29900	29150	582	8900	2500	20790	50	1	23285930	6799	19.76	2.63	12	0.36	1478.00	11091.00	38500	20240111	-24.16	24079	20231030	21.27	38500	-24.16	20240111	24600	18.70	20240805	38950	-25.03	20231221	24550	18.94	20231030	1.80	N	001060	2500	582 억	1973218	N	N	22	N	N
78	20241018	110116	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29300	-400	5	-1.35	2017442800	67808	66.61	29750	30100	29300	38600	20800	29700	29752.38	8.47	-11702	30466	30082	29716	29332	28966	29900	29150	582	8900	2500	20790	50	1	23285930	6823	19.82	2.64	12	0.29	1478.00	11091.00	38500	20240111	-23.90	24079	20231030	21.68	38500	-23.90	20240111	24600	19.11	20240805	38950	-24.78	20231221	24550	19.35	20231030	1.80	N	001060	2500	582 억	1973218	N	N	22	N	N
79	20241018	100115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29800	100	2	0.34	1373728100	46116	45.30	29750	30100	29400	38600	20800	29700	29788.77	8.47	-8079	30466	30082	29716	29332	28966	29900	29150	582	8900	2500	20790	50	1	23285930	6939	20.16	2.69	12	0.20	1478.00	11091.00	38500	20240111	-22.60	24079	20231030	23.76	38500	-22.60	20240111	24600	21.14	20240805	38950	-23.49	20231221	24550	21.38	20231030	1.80	N	001060	2500	582 억	1973218	N	N	22	N	N
80	20241018	090115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29550	-150	5	-0.51	51237050	1725	1.69	29750	29750	29450	38600	20800	29700	29702.84	8.47	-900	30466	30082	29716	29332	28966	29900	29150	582	8900	2500	20790	50	1	23285930	6881	19.99	2.66	12	0.01	1478.00	11091.00	38500	20240111	-23.25	24079	20231030	22.72	38500	-23.25	20240111	24600	20.12	20240805	38950	-24.13	20231221	24550	20.37	20231030	1.80	N	001060	2500	582 억	1973218	N	N	22	N	N
81	20241017	160115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29700	-350	5	-1.16	3017437950	101570	76.06	30100	30100	29350	39050	21050	30050	29707.99	8.44	7549	30950	30500	29950	29500	28950	30725	29725	582	9000	2500	21030	50	1	23285930	6916	20.09	2.68	12	0.44	1478.00	11091.00	38500	20240111	-22.86	24079	20231030	23.34	38500	-22.86	20240111	24600	20.73	20240805	38950	-23.75	20231221	24550	20.98	20231030	1.74	N	001060	2500	582 억	1965625	N	N	22	N	N
82	20241017	150115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29550	-500	5	-1.66	2701427300	90913	68.08	30100	30100	29350	39050	21050	30050	29714.42	8.44	9012	30950	30500	29950	29500	28950	30725	29725	582	9000	2500	21030	50	1	23285930	6881	19.99	2.66	12	0.39	1478.00	11091.00	38500	20240111	-23.25	24079	20231030	22.72	38500	-23.25	20240111	24600	20.12	20240805	38950	-24.13	20231221	24550	20.37	20231030	1.74	N	001060	2500	582 억	1965625	N	N	57	N	N
83	20241017	140114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29750	-300	5	-1.00	2295284750	77288	57.87	30100	30100	29350	39050	21050	30050	29697.82	8.44	6999	30950	30500	29950	29500	28950	30725	29725	582	9000	2500	21030	50	1	23285930	6928	20.13	2.68	12	0.33	1478.00	11091.00	38500	20240111	-22.73	24079	20231030	23.55	38500	-22.73	20240111	24600	20.93	20240805	38950	-23.62	20231221	24550	21.18	20231030	1.74	N	001060	2500	582 억	1965625	N	N	57	N	N
84	20241017	130115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29800	-250	5	-0.83	2101252700	70780	53.00	30100	30100	29350	39050	21050	30050	29687.10	8.44	7627	30950	30500	29950	29500	28950	30725	29725	582	9000	2500	21030	50	1	23285930	6939	20.16	2.69	12	0.30	1478.00	11091.00	38500	20240111	-22.60	24079	20231030	23.76	38500	-22.60	20240111	24600	21.14	20240805	38950	-23.49	20231221	24550	21.38	20231030	1.74	N	001060	2500	582 억	1965625	N	N	57	N	N
85	20241017	120114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29750	-300	5	-1.00	1862774700	62796	47.02	30100	30100	29350	39050	21050	30050	29663.91	8.44	4763	30950	30500	29950	29500	28950	30725	29725	582	9000	2500	21030	50	1	23285930	6928	20.13	2.68	12	0.27	1478.00	11091.00	38500	20240111	-22.73	24079	20231030	23.55	38500	-22.73	20240111	24600	20.93	20240805	38950	-23.62	20231221	24550	21.18	20231030	1.74	N	001060	2500	582 억	1965625	N	N	57	N	N
86	20241017	110115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29850	-200	5	-0.67	1592067400	53722	40.23	30100	30100	29350	39050	21050	30050	29635.30	8.44	5854	30950	30500	29950	29500	28950	30725	29725	582	9000	2500	21030	50	1	23285930	6951	20.20	2.69	12	0.23	1478.00	11091.00	38500	20240111	-22.47	24079	20231030	23.97	38500	-22.47	20240111	24600	21.34	20240805	38950	-23.36	20231221	24550	21.59	20231030	1.74	N	001060	2500	582 억	1965625	N	N	57	N	N
87	20241017	100115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29550	-500	5	-1.66	1170619850	39550	29.62	30100	30100	29350	39050	21050	30050	29598.48	8.44	7625	30950	30500	29950	29500	28950	30725	29725	582	9000	2500	21030	50	1	23285930	6881	19.99	2.66	12	0.17	1478.00	11091.00	38500	20240111	-23.25	24079	20231030	22.72	38500	-23.25	20240111	24600	20.12	20240805	38950	-24.13	20231221	24550	20.37	20231030	1.74	N	001060	2500	582 억	1965625	N	N	57	N	N
88	20241017	090115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	30000	-50	5	-0.17	62236500	2069	1.55	30100	30100	30000	39050	21050	30050	30080.47	8.44	-656	30950	30500	29950	29500	28950	30725	29725	582	9000	2500	21030	50	1	23285930	6986	20.30	2.70	12	0.01	1478.00	11091.00	38500	20240111	-22.08	24079	20231030	24.59	38500	-22.08	20240111	24600	21.95	20240805	38950	-22.98	20231221	24550	22.20	20231030	1.74	N	001060	2500	582 억	1965625	N	N	57	N	N
89	20241016	160115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	30050	150	2	0.50	3970134500	132624	55.96	29700	30400	29400	38850	20950	29900	29935.20	8.50	-18342	31066	30482	29366	28782	27666	30775	29075	582	8950	2500	20930	50	1	23285930	6997	20.33	2.71	12	0.57	1478.00	11091.00	38500	20240111	-21.95	24079	20231030	24.80	38500	-21.95	20240111	24600	22.15	20240805	38950	-22.85	20231221	24550	22.40	20231030	1.72	N	001060	2500	582 억	1979066	N	N	57	N	N
90	20241016	150115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	30350	450	2	1.51	3572009600	119442	50.40	29700	30400	29400	38850	20950	29900	29905.81	8.50	-12483	31066	30482	29366	28782	27666	30775	29075	582	8950	2500	20930	50	1	23285930	7067	20.53	2.74	12	0.51	1478.00	11091.00	38500	20240111	-21.17	24079	20231030	26.04	38500	-21.17	20240111	24600	23.37	20240805	38950	-22.08	20231221	24550	23.63	20231030	1.72	N	001060	2500	582 억	1979066	N	N	291	N	N
91	20241016	140115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29950	50	2	0.17	2804380950	93977	39.65	29700	30150	29400	38850	20950	29900	29841.14	8.50	-15848	31066	30482	29366	28782	27666	30775	29075	582	8950	2500	20930	50	1	23285930	6974	20.26	2.70	12	0.40	1478.00	11091.00	38500	20240111	-22.21	24079	20231030	24.38	38500	-22.21	20240111	24600	21.75	20240805	38950	-23.11	20231221	24550	22.00	20231030	1.72	N	001060	2500	582 억	1979066	N	N	291	N	N
92	20241016	130115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29700	-200	5	-0.67	2507235600	84005	35.45	29700	30150	29400	38850	20950	29900	29846.27	8.50	-16989	31066	30482	29366	28782	27666	30775	29075	582	8950	2500	20930	50	1	23285930	6916	20.09	2.68	12	0.36	1478.00	11091.00	38500	20240111	-22.86	24079	20231030	23.34	38500	-22.86	20240111	24600	20.73	20240805	38950	-23.75	20231221	24550	20.98	20231030	1.72	N	001060	2500	582 억	1979066	N	N	291	N	N
93	20241016	120115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	30050	150	2	0.50	2098013000	70320	29.67	29700	30150	29400	38850	20950	29900	29835.22	8.50	-13539	31066	30482	29366	28782	27666	30775	29075	582	8950	2500	20930	50	1	23285930	6997	20.33	2.71	12	0.30	1478.00	11091.00	38500	20240111	-21.95	24079	20231030	24.80	38500	-21.95	20240111	24600	22.15	20240805	38950	-22.85	20231221	24550	22.40	20231030	1.72	N	001060	2500	582 억	1979066	N	N	291	N	N
94	20241016	110115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29950	50	2	0.17	1708852800	57334	24.19	29700	30150	29400	38850	20950	29900	29805.23	8.50	-9296	31066	30482	29366	28782	27666	30775	29075	582	8950	2500	20930	50	1	23285930	6974	20.26	2.70	12	0.25	1478.00	11091.00	38500	20240111	-22.21	24079	20231030	24.38	38500	-22.21	20240111	24600	21.75	20240805	38950	-23.11	20231221	24550	22.00	20231030	1.72	N	001060	2500	582 억	1979066	N	N	291	N	N
95	20241016	100114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	30050	150	2	0.50	1113647050	37497	15.82	29700	30100	29400	38850	20950	29900	29699.63	8.50	-2028	31066	30482	29366	28782	27666	30775	29075	582	8950	2500	20930	50	1	23285930	6997	20.33	2.71	12	0.16	1478.00	11091.00	38500	20240111	-21.95	24079	20231030	24.80	38500	-21.95	20240111	24600	22.15	20240805	38950	-22.85	20231221	24550	22.40	20231030	1.72	N	001060	2500	582 억	1979066	N	N	291	N	N
96	20241016	090115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29550	-350	5	-1.17	57292350	1932	0.82	29700	29800	29550	38850	20950	29900	29654.43	8.50	-419	31066	30482	29366	28782	27666	30775	29075	582	8950	2500	20930	50	1	23285930	6881	19.99	2.66	12	0.01	1478.00	11091.00	38500	20240111	-23.25	24079	20231030	22.72	38500	-23.25	20240111	24600	20.12	20240805	38950	-24.13	20231221	24550	20.37	20231030	1.72	N	001060	2500	582 억	1979066	N	N	291	N	N
97	20241015	160115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29900	1450	2	5.10	6921526450	235996	251.94	28450	29950	28250	36950	19950	28450	29327.23	8.38	28835	28950	28700	28200	27950	27450	28825	28075	582	8500	2500	19910	50	1	23285930	6962	20.23	2.70	12	1.01	1478.00	11091.00	38500	20240111	-22.34	24079	20231030	24.17	38500	-22.34	20240111	24600	21.54	20240805	38950	-23.23	20231221	24550	21.79	20231030	1.71	N	001060	2500	582 억	1950376	N	N	291	N	N
98	20241015	150115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29600	1150	2	4.04	5564966450	190470	203.34	28450	29650	28250	36950	19950	28450	29217.02	8.38	28864	28950	28700	28200	27950	27450	28825	28075	582	8500	2500	19910	50	1	23285930	6893	20.03	2.67	12	0.82	1478.00	11091.00	38500	20240111	-23.12	24079	20231030	22.93	38500	-23.12	20240111	24600	20.33	20240805	38950	-24.01	20231221	24550	20.57	20231030	1.71	N	001060	2500	582 억	1950376	N	N	8	N	N
99	20241015	140115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29450	1000	2	3.51	4920533300	168654	180.05	28450	29650	28250	36950	19950	28450	29175.31	8.38	23350	28950	28700	28200	27950	27450	28825	28075	582	8500	2500	19910	50	1	23285930	6858	19.93	2.66	12	0.72	1478.00	11091.00	38500	20240111	-23.51	24079	20231030	22.31	38500	-23.51	20240111	24600	19.72	20240805	38950	-24.39	20231221	24550	19.96	20231030	1.71	N	001060	2500	582 억	1950376	N	N	8	N	N
100	20241015	130115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29500	1050	2	3.69	4430643750	151982	162.25	28450	29650	28250	36950	19950	28450	29152.42	8.38	22001	28950	28700	28200	27950	27450	28825	28075	582	8500	2500	19910	50	1	23285930	6869	19.96	2.66	12	0.65	1478.00	11091.00	38500	20240111	-23.38	24079	20231030	22.51	38500	-23.38	20240111	24600	19.92	20240805	38950	-24.26	20231221	24550	20.16	20231030	1.71	N	001060	2500	582 억	1950376	N	N	8	N	N
101	20241015	120115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29450	1000	2	3.51	3802335850	130660	139.49	28450	29650	28250	36950	19950	28450	29100.99	8.38	16877	28950	28700	28200	27950	27450	28825	28075	582	8500	2500	19910	50	1	23285930	6858	19.93	2.66	12	0.56	1478.00	11091.00	38500	20240111	-23.51	24079	20231030	22.31	38500	-23.51	20240111	24600	19.72	20240805	38950	-24.39	20231221	24550	19.96	20231030	1.71	N	001060	2500	582 억	1950376	N	N	8	N	N
102	20241015	110115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	29300	850	2	2.99	2470394400	85500	91.28	28450	29350	28250	36950	19950	28450	28893.50	8.38	9177	28950	28700	28200	27950	27450	28825	28075	582	8500	2500	19910	50	1	23285930	6823	19.82	2.64	12	0.37	1478.00	11091.00	38500	20240111	-23.90	24079	20231030	21.68	38500	-23.90	20240111	24600	19.11	20240805	38950	-24.78	20231221	24550	19.35	20231030	1.71	N	001060	2500	582 억	1950376	N	N	8	N	N
103	20241015	100115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28700	250	2	0.88	882755400	30862	32.95	28450	28900	28250	36950	19950	28450	28603.31	8.38	-310	28950	28700	28200	27950	27450	28825	28075	582	8500	2500	19910	50	1	23285930	6683	19.42	2.59	12	0.13	1478.00	11091.00	38500	20240111	-25.45	24079	20231030	19.19	38500	-25.45	20240111	24600	16.67	20240805	38950	-26.32	20231221	24550	16.90	20231030	1.71	N	001060	2500	582 억	1950376	N	N	8	N	N
104	20241015	090114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28350	-100	5	-0.35	43729800	1538	1.64	28450	28500	28300	36950	19950	28450	28432.90	8.38	-637	28950	28700	28200	27950	27450	28825	28075	582	8500	2500	19910	50	1	23285930	6602	19.18	2.56	12	0.01	1478.00	11091.00	38500	20240111	-26.36	24079	20231030	17.74	38500	-26.36	20240111	24600	15.24	20240805	38950	-27.21	20231221	24550	15.48	20231030	1.71	N	001060	2500	582 억	1950376	N	N	8	N	N
105	20241014	160113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28450	550	2	1.97	2577703350	91721	199.95	28000	28450	27700	36250	19550	27900	28103.18	8.32	17266	28133	28016	27833	27716	27533	28075	27775	582	8350	2500	19530	50	1	23285930	6625	19.25	2.57	12	0.39	1478.00	11091.00	38693	20231004	-26.47	24079	20231030	18.15	38500	-26.10	20240111	24600	15.65	20240805	38950	-26.96	20231221	24550	15.89	20231030	1.72	N	001060	2500	582 억	1938074	N	N	8	N	N
106	20241014	150114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28400	500	2	1.79	2291316350	81627	177.95	28000	28400	27700	36250	19550	27900	28070.57	8.32	16191	28133	28016	27833	27716	27533	28075	27775	582	8350	2500	19530	50	1	23285930	6613	19.22	2.56	12	0.35	1478.00	11091.00	38693	20231004	-26.60	24079	20231030	17.95	38500	-26.23	20240111	24600	15.45	20240805	38950	-27.09	20231221	24550	15.68	20231030	1.72	N	001060	2500	582 억	1938074	N	N	19	N	N
107	20241014	140115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28250	350	2	1.25	1873164400	66866	145.77	28000	28400	27700	36250	19550	27900	28013.71	8.32	10350	28133	28016	27833	27716	27533	28075	27775	582	8350	2500	19530	50	1	23285930	6578	19.11	2.55	12	0.29	1478.00	11091.00	38693	20231004	-26.99	24079	20231030	17.32	38500	-26.62	20240111	24600	14.84	20240805	38950	-27.47	20231221	24550	15.07	20231030	1.72	N	001060	2500	582 억	1938074	N	N	19	N	N
108	20241014	130114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27900	0	3	0.00	1183124050	42380	92.39	28000	28300	27700	36250	19550	27900	27917.04	8.32	-1917	28133	28016	27833	27716	27533	28075	27775	582	8350	2500	19530	50	1	23285930	6497	18.88	2.52	12	0.18	1478.00	11091.00	38693	20231004	-27.89	24079	20231030	15.87	38500	-27.53	20240111	24600	13.41	20240805	38950	-28.37	20231221	24550	13.65	20231030	1.72	N	001060	2500	582 억	1938074	N	N	19	N	N
109	20241014	120114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27850	-50	5	-0.18	945468500	33820	73.73	28000	28300	27750	36250	19550	27900	27955.90	8.32	-2727	28133	28016	27833	27716	27533	28075	27775	582	8350	2500	19530	50	1	23285930	6485	18.84	2.51	12	0.15	1478.00	11091.00	38693	20231004	-28.02	24079	20231030	15.66	38500	-27.66	20240111	24600	13.21	20240805	38950	-28.50	20231221	24550	13.44	20231030	1.72	N	001060	2500	582 억	1938074	N	N	19	N	N
110	20241014	110114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27850	-50	5	-0.18	841297150	30081	65.58	28000	28300	27750	36250	19550	27900	27967.73	8.32	-1783	28133	28016	27833	27716	27533	28075	27775	582	8350	2500	19530	50	1	23285930	6485	18.84	2.51	12	0.13	1478.00	11091.00	38693	20231004	-28.02	24079	20231030	15.66	38500	-27.66	20240111	24600	13.21	20240805	38950	-28.50	20231221	24550	13.44	20231030	1.72	N	001060	2500	582 억	1938074	N	N	19	N	N
111	20241014	100114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27850	-50	5	-0.18	660265600	23572	51.39	28000	28300	27750	36250	19550	27900	28010.59	8.32	-1672	28133	28016	27833	27716	27533	28075	27775	582	8350	2500	19530	50	1	23285930	6485	18.84	2.51	12	0.10	1478.00	11091.00	38693	20231004	-28.02	24079	20231030	15.66	38500	-27.66	20240111	24600	13.21	20240805	38950	-28.50	20231221	24550	13.44	20231030	1.72	N	001060	2500	582 억	1938074	N	N	19	N	N
112	20241014	090115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	28050	150	2	0.54	19070100	681	1.48	28000	28050	28000	36250	19550	27900	28003.08	8.32	0	28133	28016	27833	27716	27533	28075	27775	582	8350	2500	19530	50	1	23285930	6532	18.98	2.53	12	0.00	1478.00	11091.00	38693	20231004	-27.51	24079	20231030	16.49	38500	-27.14	20240111	24600	14.02	20240805	38950	-27.98	20231221	24550	14.26	20231030	1.72	N	001060	2500	582 억	1938074	N	N	19	N	N
113	20241011	160114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27900	100	2	0.36	1260729350	45357	64.24	27700	27950	27650	36100	19500	27800	27795.45	8.31	5536	28366	28082	27866	27582	27366	27975	27475	582	8300	2500	19460	50	1	23285930	6497	18.88	2.52	12	0.19	1478.00	11091.00	38693	20231004	-27.89	24079	20231030	15.87	38500	-27.53	20240111	24600	13.41	20240805	38950	-28.37	20231221	24550	13.65	20231030	1.75	N	001060	2500	582 억	1935375	N	N	19	N	N
114	20241011	150114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27850	50	2	0.18	1080236250	38870	55.05	27700	27950	27650	36100	19500	27800	27791.00	8.31	3518	28366	28082	27866	27582	27366	27975	27475	582	8300	2500	19460	50	1	23285930	6485	18.84	2.51	12	0.17	1478.00	11091.00	38693	20231004	-28.02	24079	20231030	15.66	38500	-27.66	20240111	24600	13.21	20240805	38950	-28.50	20231221	24550	13.44	20231030	1.75	N	001060	2500	582 억	1935375	N	N	63	N	N
115	20241011	140114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27850	50	2	0.18	820057400	29515	41.80	27700	27950	27650	36100	19500	27800	27784.43	8.31	3470	28366	28082	27866	27582	27366	27975	27475	582	8300	2500	19460	50	1	23285930	6485	18.84	2.51	12	0.13	1478.00	11091.00	38693	20231004	-28.02	24079	20231030	15.66	38500	-27.66	20240111	24600	13.21	20240805	38950	-28.50	20231221	24550	13.44	20231030	1.75	N	001060	2500	582 억	1935375	N	N	63	N	N
116	20241011	130115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27750	-50	5	-0.18	679178600	24461	34.64	27700	27950	27650	36100	19500	27800	27765.77	8.31	2444	28366	28082	27866	27582	27366	27975	27475	582	8300	2500	19460	50	1	23285930	6462	18.78	2.50	12	0.11	1478.00	11091.00	38693	20231004	-28.28	24079	20231030	15.25	38500	-27.92	20240111	24600	12.80	20240805	38950	-28.75	20231221	24550	13.03	20231030	1.75	N	001060	2500	582 억	1935375	N	N	63	N	N
117	20241011	120114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27800	0	3	0.00	582309200	20970	29.70	27700	27950	27650	36100	19500	27800	27768.68	8.31	2382	28366	28082	27866	27582	27366	27975	27475	582	8300	2500	19460	50	1	23285930	6473	18.81	2.51	12	0.09	1478.00	11091.00	38693	20231004	-28.15	24079	20231030	15.45	38500	-27.79	20240111	24600	13.01	20240805	38950	-28.63	20231221	24550	13.24	20231030	1.75	N	001060	2500	582 억	1935375	N	N	63	N	N
118	20241011	110114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27950	150	2	0.54	481129300	17336	24.55	27700	27950	27650	36100	19500	27800	27753.19	8.31	1308	28366	28082	27866	27582	27366	27975	27475	582	8300	2500	19460	50	1	23285930	6508	18.91	2.52	12	0.07	1478.00	11091.00	38693	20231004	-27.76	24079	20231030	16.08	38500	-27.40	20240111	24600	13.62	20240805	38950	-28.24	20231221	24550	13.85	20231030	1.75	N	001060	2500	582 억	1935375	N	N	63	N	N
119	20241011	100114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27700	-100	5	-0.36	267649350	9645	13.66	27700	27900	27650	36100	19500	27800	27750.06	8.31	-769	28366	28082	27866	27582	27366	27975	27475	582	8300	2500	19460	50	1	23285930	6450	18.74	2.50	12	0.04	1478.00	11091.00	38693	20231004	-28.41	24079	20231030	15.04	38500	-28.05	20240111	24600	12.60	20240805	38950	-28.88	20231221	24550	12.83	20231030	1.75	N	001060	2500	582 억	1935375	N	N	63	N	N
120	20241011	090114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27750	-50	5	-0.18	11418150	412	0.58	27700	27750	27700	36100	19500	27800	27713.96	8.31	96	28366	28082	27866	27582	27366	27975	27475	582	8300	2500	19460	50	1	23285930	6462	18.78	2.50	12	0.00	1478.00	11091.00	38693	20231004	-28.28	24079	20231030	15.25	38500	-27.92	20240111	24600	12.80	20240805	38950	-28.75	20231221	24550	13.03	20231030	1.75	N	001060	2500	582 억	1935375	N	N	63	N	N
121	20241010	160115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27800	200	2	0.72	1958689800	70102	75.64	28050	28150	27650	35850	19350	27600	27940.66	8.30	2493	28200	27900	27450	27150	26700	28050	27300	582	8250	2500	19320	50	1	23285930	6473	18.81	2.51	12	0.30	1478.00	11091.00	38693	20231004	-28.15	24079	20231030	15.45	38500	-27.79	20240111	24600	13.01	20240805	38950	-28.63	20231221	24550	13.24	20231030	1.73	N	001060	2500	582 억	1932929	N	N	63	N	N
122	20241010	150115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27900	300	2	1.09	1823680400	65251	70.41	28050	28150	27650	35850	19350	27600	27948.70	8.30	1615	28200	27900	27450	27150	26700	28050	27300	582	8250	2500	19320	50	1	23285930	6497	18.88	2.52	12	0.28	1478.00	11091.00	38693	20231004	-27.89	24079	20231030	15.87	38500	-27.53	20240111	24600	13.41	20240805	38950	-28.37	20231221	24550	13.65	20231030	1.73	N	001060	2500	582 억	1932929	N	N	1	N	N
123	20241010	140114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27950	350	2	1.27	1627994200	58242	62.85	28050	28150	27650	35850	19350	27600	27952.24	8.30	1338	28200	27900	27450	27150	26700	28050	27300	582	8250	2500	19320	50	1	23285930	6508	18.91	2.52	12	0.25	1478.00	11091.00	38693	20231004	-27.76	24079	20231030	16.08	38500	-27.40	20240111	24600	13.62	20240805	38950	-28.24	20231221	24550	13.85	20231030	1.73	N	001060	2500	582 억	1932929	N	N	1	N	N
124	20241010	130114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27900	300	2	1.09	1463382700	52345	56.48	28050	28150	27650	35850	19350	27600	27956.49	8.30	359	28200	27900	27450	27150	26700	28050	27300	582	8250	2500	19320	50	1	23285930	6497	18.88	2.52	12	0.22	1478.00	11091.00	38693	20231004	-27.89	24079	20231030	15.87	38500	-27.53	20240111	24600	13.41	20240805	38950	-28.37	20231221	24550	13.65	20231030	1.73	N	001060	2500	582 억	1932929	N	N	1	N	N
125	20241010	120115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27900	300	2	1.09	1351037100	48319	52.14	28050	28150	27650	35850	19350	27600	27960.78	8.30	18	28200	27900	27450	27150	26700	28050	27300	582	8250	2500	19320	50	1	23285930	6497	18.88	2.52	12	0.21	1478.00	11091.00	38693	20231004	-27.89	24079	20231030	15.87	38500	-27.53	20240111	24600	13.41	20240805	38950	-28.37	20231221	24550	13.65	20231030	1.73	N	001060	2500	582 억	1932929	N	N	1	N	N
126	20241010	110114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27800	200	2	0.72	1226879300	43862	47.33	28050	28150	27650	35850	19350	27600	27971.35	8.30	-867	28200	27900	27450	27150	26700	28050	27300	582	8250	2500	19320	50	1	23285930	6473	18.81	2.51	12	0.19	1478.00	11091.00	38693	20231004	-28.15	24079	20231030	15.45	38500	-27.79	20240111	24600	13.01	20240805	38950	-28.63	20231221	24550	13.24	20231030	1.73	N	001060	2500	582 억	1932929	N	N	1	N	N
127	20241010	100114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27900	300	2	1.09	983836150	35115	37.89	28050	28150	27800	35850	19350	27600	28017.55	8.30	-518	28200	27900	27450	27150	26700	28050	27300	582	8250	2500	19320	50	1	23285930	6497	18.88	2.52	12	0.15	1478.00	11091.00	38693	20231004	-27.89	24079	20231030	15.87	38500	-27.53	20240111	24600	13.41	20240805	38950	-28.37	20231221	24550	13.65	20231030	1.73	N	001060	2500	582 억	1932929	N	N	1	N	N
128	20241010	090114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27900	300	2	1.09	59806200	2136	2.30	28050	28050	27800	35850	19350	27600	27999.16	8.30	-989	28200	27900	27450	27150	26700	28050	27300	582	8250	2500	19320	50	1	23285930	6497	18.88	2.52	12	0.01	1478.00	11091.00	38693	20231004	-27.89	24079	20231030	15.87	38500	-27.53	20240111	24600	13.41	20240805	38950	-28.37	20231221	24550	13.65	20231030	1.73	N	001060	2500	582 억	1932929	N	N	1	N	N
129	20241008	160115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27600	250	2	0.91	2506279300	91518	122.28	27250	27750	27000	35550	19150	27350	27385.33	8.22	20582	27916	27632	27466	27182	27016	27550	27100	582	8200	2500	19140	50	1	23285930	6427	18.67	2.49	12	0.39	1478.00	11091.00	39036	20230925	-29.30	24079	20231030	14.62	38500	-28.31	20240111	24600	12.20	20240805	38950	-29.14	20231221	24550	12.42	20231030	1.72	N	001060	2500	582 억	1914981	N	N	1	N	N
130	20241008	150115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27450	100	2	0.37	2287655200	83571	111.66	27250	27750	27000	35550	19150	27350	27373.79	8.22	16778	27916	27632	27466	27182	27016	27550	27100	582	8200	2500	19140	50	1	23285930	6392	18.57	2.47	12	0.36	1478.00	11091.00	39036	20230925	-29.68	24079	20231030	14.00	38500	-28.70	20240111	24600	11.59	20240805	38950	-29.53	20231221	24550	11.81	20231030	1.72	N	001060	2500	582 억	1914981	N	N	75	N	N
131	20241008	140115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27550	200	2	0.73	2111557650	77170	103.11	27250	27750	27000	35550	19150	27350	27362.42	8.22	15078	27916	27632	27466	27182	27016	27550	27100	582	8200	2500	19140	50	1	23285930	6415	18.64	2.48	12	0.33	1478.00	11091.00	39036	20230925	-29.42	24079	20231030	14.42	38500	-28.44	20240111	24600	11.99	20240805	38950	-29.27	20231221	24550	12.22	20231030	1.72	N	001060	2500	582 억	1914981	N	N	75	N	N
132	20241008	130115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27700	350	2	1.28	1904842600	69675	93.09	27250	27750	27000	35550	19150	27350	27338.97	8.22	11869	27916	27632	27466	27182	27016	27550	27100	582	8200	2500	19140	50	1	23285930	6450	18.74	2.50	12	0.30	1478.00	11091.00	39036	20230925	-29.04	24079	20231030	15.04	38500	-28.05	20240111	24600	12.60	20240805	38950	-28.88	20231221	24550	12.83	20231030	1.72	N	001060	2500	582 억	1914981	N	N	75	N	N
133	20241008	120114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27450	100	2	0.37	1600978850	58681	78.40	27250	27600	27000	35550	19150	27350	27282.75	8.22	11764	27916	27632	27466	27182	27016	27550	27100	582	8200	2500	19140	50	1	23285930	6392	18.57	2.47	12	0.25	1478.00	11091.00	39036	20230925	-29.68	24079	20231030	14.00	38500	-28.70	20240111	24600	11.59	20240805	38950	-29.53	20231221	24550	11.81	20231030	1.72	N	001060	2500	582 억	1914981	N	N	75	N	N
134	20241008	110114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27350	0	3	0.00	1200906750	44112	58.94	27250	27500	27000	35550	19150	27350	27224.04	8.22	10033	27916	27632	27466	27182	27016	27550	27100	582	8200	2500	19140	50	1	23285930	6369	18.50	2.47	12	0.19	1478.00	11091.00	39036	20230925	-29.94	24079	20231030	13.58	38500	-28.96	20240111	24600	11.18	20240805	38950	-29.78	20231221	24550	11.41	20231030	1.72	N	001060	2500	582 억	1914981	N	N	75	N	N
135	20241008	100115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27450	100	2	0.37	801449750	29492	39.40	27250	27500	27000	35550	19150	27350	27175.16	8.22	1924	27916	27632	27466	27182	27016	27550	27100	582	8200	2500	19140	50	1	23285930	6392	18.57	2.47	12	0.13	1478.00	11091.00	39036	20230925	-29.68	24079	20231030	14.00	38500	-28.70	20240111	24600	11.59	20240805	38950	-29.53	20231221	24550	11.81	20231030	1.72	N	001060	2500	582 억	1914981	N	N	75	N	N
136	20241008	090114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27100	-250	5	-0.91	40646750	1496	2.00	27250	27250	27050	35550	19150	27350	27170.29	8.22	-832	27916	27632	27466	27182	27016	27550	27100	582	8200	2500	19140	50	1	23285930	6310	18.34	2.44	12	0.01	1478.00	11091.00	39036	20230925	-30.58	24079	20231030	12.55	38500	-29.61	20240111	24600	10.16	20240805	38950	-30.42	20231221	24550	10.39	20231030	1.72	N	001060	2500	582 억	1914981	N	N	75	N	N
137	20241007	160114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27350	-250	5	-0.91	2044444900	74665	120.56	27600	27750	27300	35850	19350	27600	27381.38	8.35	-9995	28100	27850	27600	27350	27100	27975	27475	582	8250	2500	19320	50	1	23285930	6369	18.50	2.47	12	0.32	1478.00	11091.00	39429	20230922	-30.63	24079	20231030	13.58	38500	-28.96	20240111	24600	11.18	20240805	38950	-29.78	20231221	24550	11.41	20231030	1.72	N	001060	2500	582 억	1945380	N	N	75	N	N
138	20241007	150115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27350	-250	5	-0.91	1844282850	67343	108.74	27600	27750	27300	35850	19350	27600	27386.12	8.35	-8089	28100	27850	27600	27350	27100	27975	27475	582	8250	2500	19320	50	1	23285930	6369	18.50	2.47	12	0.29	1478.00	11091.00	39429	20230922	-30.63	24079	20231030	13.58	38500	-28.96	20240111	24600	11.18	20240805	38950	-29.78	20231221	24550	11.41	20231030	1.72	N	001060	2500	582 억	1945380	N	N	0	N	N
139	20241007	140115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27450	-150	5	-0.54	1535833400	56075	90.54	27600	27750	27300	35850	19350	27600	27388.58	8.35	-7340	28100	27850	27600	27350	27100	27975	27475	582	8250	2500	19320	50	1	23285930	6392	18.57	2.47	12	0.24	1478.00	11091.00	39429	20230922	-30.38	24079	20231030	14.00	38500	-28.70	20240111	24600	11.59	20240805	38950	-29.53	20231221	24550	11.81	20231030	1.72	N	001060	2500	582 억	1945380	N	N	0	N	N
140	20241007	130114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27450	-150	5	-0.54	1300267250	47482	76.67	27600	27750	27300	35850	19350	27600	27384.02	8.35	-6831	28100	27850	27600	27350	27100	27975	27475	582	8250	2500	19320	50	1	23285930	6392	18.57	2.47	12	0.20	1478.00	11091.00	39429	20230922	-30.38	24079	20231030	14.00	38500	-28.70	20240111	24600	11.59	20240805	38950	-29.53	20231221	24550	11.81	20231030	1.72	N	001060	2500	582 억	1945380	N	N	0	N	N
141	20241007	120129	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27450	-150	5	-0.54	1137602600	41548	67.09	27600	27750	27300	35850	19350	27600	27379.97	8.35	-6219	28100	27850	27600	27350	27100	27975	27475	582	8250	2500	19320	50	1	23285930	6392	18.57	2.47	12	0.18	1478.00	11091.00	39429	20230922	-30.38	24079	20231030	14.00	38500	-28.70	20240111	24600	11.59	20240805	38950	-29.53	20231221	24550	11.81	20231030	1.72	N	001060	2500	582 억	1945380	N	N	0	N	N
142	20241007	110114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27350	-250	5	-0.91	950002950	34702	56.03	27600	27750	27300	35850	19350	27600	27375.45	8.35	-7912	28100	27850	27600	27350	27100	27975	27475	582	8250	2500	19320	50	1	23285930	6369	18.50	2.47	12	0.15	1478.00	11091.00	39429	20230922	-30.63	24079	20231030	13.58	38500	-28.96	20240111	24600	11.18	20240805	38950	-29.78	20231221	24550	11.41	20231030	1.72	N	001060	2500	582 억	1945380	N	N	0	N	N
143	20241007	100112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27450	-150	5	-0.54	706162700	25793	41.65	27600	27750	27300	35850	19350	27600	27377.30	8.35	-5867	28100	27850	27600	27350	27100	27975	27475	582	8250	2500	19320	50	1	23285930	6392	18.57	2.47	12	0.11	1478.00	11091.00	39429	20230922	-30.38	24079	20231030	14.00	38500	-28.70	20240111	24600	11.59	20240805	38950	-29.53	20231221	24550	11.81	20231030	1.72	N	001060	2500	582 억	1945380	N	N	0	N	N
144	20241007	090113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27550	-50	5	-0.18	30612650	1109	1.79	27600	27750	27550	35850	19350	27600	27604.17	8.35	12	28100	27850	27600	27350	27100	27975	27475	582	8250	2500	19320	50	1	23285930	6415	18.64	2.48	12	0.00	1478.00	11091.00	39429	20230922	-30.13	24079	20231030	14.42	38500	-28.44	20240111	24600	11.99	20240805	38950	-29.27	20231221	24550	12.22	20231030	1.72	N	001060	2500	582 억	1945380	N	N	0	N	N
145	20241004	160113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27600	50	2	0.18	1704609900	61703	150.37	27350	27850	27350	35800	19300	27550	27626.23	8.41	-2286	27916	27732	27416	27232	26916	27825	27325	582	8250	2500	19280	50	1	23285930	6427	18.67	2.49	12	0.26	1478.00	11091.00	39919	20230921	-30.86	24079	20231030	14.62	38500	-28.31	20240111	24600	12.20	20240805	39450	-30.04	20231004	24550	12.42	20231030	1.76	N	001060	2500	582 억	1957744	N	N	2	N	N
146	20241004	150113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27600	50	2	0.18	1484823800	53733	130.94	27350	27850	27350	35800	19300	27550	27633.38	8.41	-2981	27916	27732	27416	27232	26916	27825	27325	582	8250	2500	19280	50	1	23285930	6427	18.67	2.49	12	0.23	1478.00	11091.00	39919	20230921	-30.86	24079	20231030	14.62	38500	-28.31	20240111	24600	12.20	20240805	39450	-30.04	20231004	24550	12.42	20231030	1.76	N	001060	2500	582 억	1957744	N	N	2	N	N
147	20241004	140113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27500	-50	5	-0.18	1208743300	43709	106.52	27350	27850	27350	35800	19300	27550	27654.35	8.41	-3623	27916	27732	27416	27232	26916	27825	27325	582	8250	2500	19280	50	1	23285930	6404	18.61	2.48	12	0.19	1478.00	11091.00	39919	20230921	-31.11	24079	20231030	14.21	38500	-28.57	20240111	24600	11.79	20240805	39450	-30.29	20231004	24550	12.02	20231030	1.76	N	001060	2500	582 억	1957744	N	N	2	N	N
148	20241004	130113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27650	100	2	0.36	1054283950	38107	92.86	27350	27850	27350	35800	19300	27550	27666.43	8.41	-652	27916	27732	27416	27232	26916	27825	27325	582	8250	2500	19280	50	1	23285930	6439	18.71	2.49	12	0.16	1478.00	11091.00	39919	20230921	-30.73	24079	20231030	14.83	38500	-28.18	20240111	24600	12.40	20240805	39450	-29.91	20231004	24550	12.63	20231030	1.76	N	001060	2500	582 억	1957744	N	N	2	N	N
149	20241004	120113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27750	200	2	0.73	923419450	33373	81.33	27350	27850	27350	35800	19300	27550	27669.68	8.41	1071	27916	27732	27416	27232	26916	27825	27325	582	8250	2500	19280	50	1	23285930	6462	18.78	2.50	12	0.14	1478.00	11091.00	39919	20230921	-30.48	24079	20231030	15.25	38500	-27.92	20240111	24600	12.80	20240805	39450	-29.66	20231004	24550	13.03	20231030	1.76	N	001060	2500	582 억	1957744	N	N	2	N	N
150	20241004	110113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27800	250	2	0.91	691195300	24979	60.87	27350	27850	27350	35800	19300	27550	27671.09	8.41	827	27916	27732	27416	27232	26916	27825	27325	582	8250	2500	19280	50	1	23285930	6473	18.81	2.51	12	0.11	1478.00	11091.00	39919	20230921	-30.36	24079	20231030	15.45	38500	-27.79	20240111	24600	13.01	20240805	39450	-29.53	20231004	24550	13.24	20231030	1.76	N	001060	2500	582 억	1957744	N	N	2	N	N
151	20241004	100113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27800	250	2	0.91	443545050	16072	39.17	27350	27800	27350	35800	19300	27550	27597.40	8.41	802	27916	27732	27416	27232	26916	27825	27325	582	8250	2500	19280	50	1	23285930	6473	18.81	2.51	12	0.07	1478.00	11091.00	39919	20230921	-30.36	24079	20231030	15.45	38500	-27.79	20240111	24600	13.01	20240805	39450	-29.53	20231004	24550	13.24	20231030	1.76	N	001060	2500	582 억	1957744	N	N	2	N	N
152	20241004	090112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27350	-200	5	-0.73	7743000	283	0.69	27350	27400	27350	35800	19300	27550	27355.62	8.41	-24	27916	27732	27416	27232	26916	27825	27325	582	8250	2500	19280	50	1	23285930	6369	18.50	2.47	12	0.00	1478.00	11091.00	39919	20230921	-31.49	24079	20231030	13.58	38500	-28.96	20240111	24600	11.18	20240805	39450	-30.67	20231004	24550	11.41	20231030	1.76	N	001060	2500	582 억	1957744	N	N	2	N	N
153	20241002	160112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27550	0	3	0.00	1105110700	40397	30.86	27200	27600	27100	35800	19300	27550	27355.94	8.48	-16791	28983	28266	27783	27066	26583	28025	26825	582	8250	2500	19280	50	1	23285930	6415	18.64	2.48	12	0.17	1478.00	11091.00	40017	20230920	-31.15	24079	20231030	14.42	38500	-28.44	20240111	24600	11.99	20240805	39450	-30.16	20231004	24550	12.22	20231030	1.76	N	001060	2500	582 억	1974581	N	N	2	N	N
154	20241002	150114	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27350	-200	5	-0.73	975316900	35668	27.25	27200	27600	27100	35800	19300	27550	27344.28	8.48	-14015	28983	28266	27783	27066	26583	28025	26825	582	8250	2500	19280	50	1	23285930	6369	18.50	2.47	12	0.15	1478.00	11091.00	40017	20230920	-31.65	24079	20231030	13.58	38500	-28.96	20240111	24600	11.18	20240805	39450	-30.67	20231004	24550	11.41	20231030	1.76	N	001060	2500	582 억	1974581	N	N	1	N	N
155	20241002	140113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27400	-150	5	-0.54	819208400	29966	22.89	27200	27600	27100	35800	19300	27550	27337.89	8.48	-11535	28983	28266	27783	27066	26583	28025	26825	582	8250	2500	19280	50	1	23285930	6380	18.54	2.47	12	0.13	1478.00	11091.00	40017	20230920	-31.53	24079	20231030	13.79	38500	-28.83	20240111	24600	11.38	20240805	39450	-30.54	20231004	24550	11.61	20231030	1.76	N	001060	2500	582 억	1974581	N	N	1	N	N
156	20241002	130113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27550	0	3	0.00	738114600	27012	20.63	27200	27600	27100	35800	19300	27550	27325.39	8.48	-9176	28983	28266	27783	27066	26583	28025	26825	582	8250	2500	19280	50	1	23285930	6415	18.64	2.48	12	0.12	1478.00	11091.00	40017	20230920	-31.15	24079	20231030	14.42	38500	-28.44	20240111	24600	11.99	20240805	39450	-30.16	20231004	24550	12.22	20231030	1.76	N	001060	2500	582 억	1974581	N	N	1	N	N
157	20241002	120112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27350	-200	5	-0.73	655136500	23992	18.33	27200	27550	27100	35800	19300	27550	27306.41	8.48	-9279	28983	28266	27783	27066	26583	28025	26825	582	8250	2500	19280	50	1	23285930	6369	18.50	2.47	12	0.10	1478.00	11091.00	40017	20230920	-31.65	24079	20231030	13.58	38500	-28.96	20240111	24600	11.18	20240805	39450	-30.67	20231004	24550	11.41	20231030	1.76	N	001060	2500	582 억	1974581	N	N	1	N	N
158	20241002	110112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27450	-100	5	-0.36	471725000	17302	13.22	27200	27550	27100	35800	19300	27550	27264.11	8.48	-5512	28983	28266	27783	27066	26583	28025	26825	582	8250	2500	19280	50	1	23285930	6392	18.57	2.47	12	0.07	1478.00	11091.00	40017	20230920	-31.40	24079	20231030	14.00	38500	-28.70	20240111	24600	11.59	20240805	39450	-30.42	20231004	24550	11.81	20231030	1.76	N	001060	2500	582 억	1974581	N	N	1	N	N
159	20241002	100113	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27350	-200	5	-0.73	367106850	13491	10.31	27200	27450	27100	35800	19300	27550	27211.12	8.48	-5235	28983	28266	27783	27066	26583	28025	26825	582	8250	2500	19280	50	1	23285930	6369	18.50	2.47	12	0.06	1478.00	11091.00	40017	20230920	-31.65	24079	20231030	13.58	38500	-28.96	20240111	24600	11.18	20240805	39450	-30.67	20231004	24550	11.41	20231030	1.76	N	001060	2500	582 억	1974581	N	N	1	N	N
160	20241002	090112	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	27350	-200	5	-0.73	77329600	2840	2.17	27200	27450	27200	35800	19300	27550	27228.17	8.48	-540	28983	28266	27783	27066	26583	28025	26825	582	8250	2500	19280	50	1	23285930	6369	18.50	2.47	12	0.01	1478.00	11091.00	40017	20230920	-31.65	24079	20231030	13.58	38500	-28.96	20240111	24600	11.18	20240805	39450	-30.67	20231004	24550	11.41	20231030	1.76	N	001060	2500	582 억	1974581	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History