KissMeData/033270/price/prices-20241001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 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	160439	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20850	0	3	0.00	463507350	22231	165.58	20750	21050	20650	27100	14600	20850	20849.59	7.23	5482	21283	21066	20933	20716	20583	21000	20650	82	6250	500	15840	50	1	16333822	3406	7.02	0.83	12	0.14	2971.00	24983.00	28900	20240103	-27.85	20000	20240805	4.25	28900	-27.85	20240103	20000	4.25	20240805	28900	-27.85	20240103	20000	4.25	20240805	1.59	N	033270	500	81 억	1180248	N	N	1557	N	N
3	20241031	150444	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20900	50	2	0.24	401250800	19247	143.36	20750	21050	20650	27100	14600	20850	20847.45	7.23	3817	21283	21066	20933	20716	20583	21000	20650	82	6250	500	15840	50	1	16333822	3414	7.03	0.84	12	0.12	2971.00	24983.00	28900	20240103	-27.68	20000	20240805	4.50	28900	-27.68	20240103	20000	4.50	20240805	28900	-27.68	20240103	20000	4.50	20240805	1.59	N	033270	500	81 억	1180248	N	N	3	N	N
4	20241031	140444	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21050	200	2	0.96	360804050	17315	128.97	20750	21050	20650	27100	14600	20850	20837.66	7.23	2865	21283	21066	20933	20716	20583	21000	20650	82	6250	500	15840	50	1	16333822	3438	7.09	0.84	12	0.11	2971.00	24983.00	28900	20240103	-27.16	20000	20240805	5.25	28900	-27.16	20240103	20000	5.25	20240805	28900	-27.16	20240103	20000	5.25	20240805	1.59	N	033270	500	81 억	1180248	N	N	3	N	N
5	20241031	130442	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20900	50	2	0.24	249515050	12000	89.38	20750	20950	20650	27100	14600	20850	20792.92	7.23	558	21283	21066	20933	20716	20583	21000	20650	82	6250	500	15840	50	1	16333822	3414	7.03	0.84	12	0.07	2971.00	24983.00	28900	20240103	-27.68	20000	20240805	4.50	28900	-27.68	20240103	20000	4.50	20240805	28900	-27.68	20240103	20000	4.50	20240805	1.59	N	033270	500	81 억	1180248	N	N	3	N	N
6	20241031	120442	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20900	50	2	0.24	205702200	9893	73.69	20750	20950	20650	27100	14600	20850	20792.70	7.23	-227	21283	21066	20933	20716	20583	21000	20650	82	6250	500	15840	50	1	16333822	3414	7.03	0.84	12	0.06	2971.00	24983.00	28900	20240103	-27.68	20000	20240805	4.50	28900	-27.68	20240103	20000	4.50	20240805	28900	-27.68	20240103	20000	4.50	20240805	1.59	N	033270	500	81 억	1180248	N	N	3	N	N
7	20241031	110444	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20800	-50	5	-0.24	144647650	6948	51.75	20750	20950	20700	27100	14600	20850	20818.60	7.23	-238	21283	21066	20933	20716	20583	21000	20650	82	6250	500	15840	50	1	16333822	3397	7.00	0.83	12	0.04	2971.00	24983.00	28900	20240103	-28.03	20000	20240805	4.00	28900	-28.03	20240103	20000	4.00	20240805	28900	-28.03	20240103	20000	4.00	20240805	1.59	N	033270	500	81 억	1180248	N	N	3	N	N
8	20241031	100443	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20750	-100	5	-0.48	99026550	4753	35.40	20750	20950	20700	27100	14600	20850	20834.54	7.23	-473	21283	21066	20933	20716	20583	21000	20650	82	6250	500	15840	50	1	16333822	3389	6.98	0.83	12	0.03	2971.00	24983.00	28900	20240103	-28.20	20000	20240805	3.75	28900	-28.20	20240103	20000	3.75	20240805	28900	-28.20	20240103	20000	3.75	20240805	1.59	N	033270	500	81 억	1180248	N	N	3	N	N
9	20241031	090442	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20800	-50	5	-0.24	38470000	1842	13.72	20750	20950	20750	27100	14600	20850	20884.91	7.23	-659	21283	21066	20933	20716	20583	21000	20650	82	6250	500	15840	50	1	16333822	3397	7.00	0.83	12	0.01	2971.00	24983.00	28900	20240103	-28.03	20000	20240805	4.00	28900	-28.03	20240103	20000	4.00	20240805	28900	-28.03	20240103	20000	4.00	20240805	1.59	N	033270	500	81 억	1180248	N	N	3	N	N
10	20241030	160441	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20850	-200	5	-0.95	280971800	13426	43.73	21150	21150	20800	27350	14750	21050	20927.44	7.24	-2490	21416	21232	21016	20832	20616	21125	20725	82	6300	500	15990	50	1	16333822	3406	7.02	0.83	12	0.08	2971.00	24983.00	28900	20240103	-27.85	20000	20240805	4.25	28900	-27.85	20240103	20000	4.25	20240805	28900	-27.85	20240103	20000	4.25	20240805	1.60	N	033270	500	81 억	1183022	N	N	3	N	N
11	20241030	150450	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20850	-200	5	-0.95	219724950	10489	34.16	21150	21150	20800	27350	14750	21050	20948.13	7.24	-2172	21416	21232	21016	20832	20616	21125	20725	82	6300	500	15990	50	1	16333822	3406	7.02	0.83	12	0.06	2971.00	24983.00	28900	20240103	-27.85	20000	20240805	4.25	28900	-27.85	20240103	20000	4.25	20240805	28900	-27.85	20240103	20000	4.25	20240805	1.60	N	033270	500	81 억	1183022	N	N	0	N	N
12	20241030	140445	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20900	-150	5	-0.71	203923250	9733	31.70	21150	21150	20800	27350	14750	21050	20951.74	7.24	-1580	21416	21232	21016	20832	20616	21125	20725	82	6300	500	15990	50	1	16333822	3414	7.03	0.84	12	0.06	2971.00	24983.00	28900	20240103	-27.68	20000	20240805	4.50	28900	-27.68	20240103	20000	4.50	20240805	28900	-27.68	20240103	20000	4.50	20240805	1.60	N	033270	500	81 억	1183022	N	N	0	N	N
13	20241030	130445	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20850	-200	5	-0.95	167842900	8005	26.07	21150	21150	20800	27350	14750	21050	20967.26	7.24	-1175	21416	21232	21016	20832	20616	21125	20725	82	6300	500	15990	50	1	16333822	3406	7.02	0.83	12	0.05	2971.00	24983.00	28900	20240103	-27.85	20000	20240805	4.25	28900	-27.85	20240103	20000	4.25	20240805	28900	-27.85	20240103	20000	4.25	20240805	1.60	N	033270	500	81 억	1183022	N	N	0	N	N
14	20241030	120449	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20900	-150	5	-0.71	152358750	7264	23.66	21150	21150	20800	27350	14750	21050	20974.50	7.24	-1101	21416	21232	21016	20832	20616	21125	20725	82	6300	500	15990	50	1	16333822	3414	7.03	0.84	12	0.04	2971.00	24983.00	28900	20240103	-27.68	20000	20240805	4.50	28900	-27.68	20240103	20000	4.50	20240805	28900	-27.68	20240103	20000	4.50	20240805	1.60	N	033270	500	81 억	1183022	N	N	0	N	N
15	20241030	110443	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20900	-150	5	-0.71	114718150	5461	17.79	21150	21150	20900	27350	14750	21050	21006.80	7.24	-1056	21416	21232	21016	20832	20616	21125	20725	82	6300	500	15990	50	1	16333822	3414	7.03	0.84	12	0.03	2971.00	24983.00	28900	20240103	-27.68	20000	20240805	4.50	28900	-27.68	20240103	20000	4.50	20240805	28900	-27.68	20240103	20000	4.50	20240805	1.60	N	033270	500	81 억	1183022	N	N	0	N	N
16	20241030	100442	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21000	-50	5	-0.24	78977300	3755	12.23	21150	21150	20950	27350	14750	21050	21032.57	7.24	-1797	21416	21232	21016	20832	20616	21125	20725	82	6300	500	15990	50	1	16333822	3430	7.07	0.84	12	0.02	2971.00	24983.00	28900	20240103	-27.34	20000	20240805	5.00	28900	-27.34	20240103	20000	5.00	20240805	28900	-27.34	20240103	20000	5.00	20240805	1.60	N	033270	500	81 억	1183022	N	N	0	N	N
17	20241030	090443	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21150	100	2	0.48	10638350	503	1.64	21150	21150	21050	27350	14750	21050	21149.80	7.24	-1	21416	21232	21016	20832	20616	21125	20725	82	6300	500	15990	50	1	16333822	3455	7.12	0.85	12	0.00	2971.00	24983.00	28900	20240103	-26.82	20000	20240805	5.75	28900	-26.82	20240103	20000	5.75	20240805	28900	-26.82	20240103	20000	5.75	20240805	1.60	N	033270	500	81 억	1183022	N	N	0	N	N
18	20241029	160428	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21050	-50	5	-0.24	636852850	30407	159.58	21200	21200	20800	27400	14800	21100	20942.52	7.24	-5	21466	21282	21016	20832	20566	21375	20925	82	6300	500	16030	50	1	16333822	3438	7.09	0.84	12	0.19	2971.00	24983.00	28900	20240103	-27.16	20000	20240805	5.25	28900	-27.16	20240103	20000	5.25	20240805	28900	-27.16	20240103	20000	5.25	20240805	1.60	N	033270	500	81 억	1183046	N	N	3	N	N
19	20241029	150437	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20950	-150	5	-0.71	552229250	26378	138.44	21200	21200	20800	27400	14800	21100	20935.22	7.24	-548	21466	21282	21016	20832	20566	21375	20925	82	6300	500	16030	50	1	16333822	3422	7.05	0.84	12	0.16	2971.00	24983.00	28900	20240103	-27.51	20000	20240805	4.75	28900	-27.51	20240103	20000	4.75	20240805	28900	-27.51	20240103	20000	4.75	20240805	1.60	N	033270	500	81 억	1183046	N	N	3	N	N
20	20241029	140428	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20950	-150	5	-0.71	477867550	22822	119.78	21200	21200	20800	27400	14800	21100	20938.90	7.24	-965	21466	21282	21016	20832	20566	21375	20925	82	6300	500	16030	50	1	16333822	3422	7.05	0.84	12	0.14	2971.00	24983.00	28900	20240103	-27.51	20000	20240805	4.75	28900	-27.51	20240103	20000	4.75	20240805	28900	-27.51	20240103	20000	4.75	20240805	1.60	N	033270	500	81 억	1183046	N	N	3	N	N
21	20241029	130430	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20950	-150	5	-0.71	435562700	20809	109.21	21200	21200	20800	27400	14800	21100	20931.46	7.24	261	21466	21282	21016	20832	20566	21375	20925	82	6300	500	16030	50	1	16333822	3422	7.05	0.84	12	0.13	2971.00	24983.00	28900	20240103	-27.51	20000	20240805	4.75	28900	-27.51	20240103	20000	4.75	20240805	28900	-27.51	20240103	20000	4.75	20240805	1.60	N	033270	500	81 억	1183046	N	N	3	N	N
22	20241029	120434	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21100	0	3	0.00	313462300	14966	78.55	21200	21200	20800	27400	14800	21100	20944.96	7.24	-1428	21466	21282	21016	20832	20566	21375	20925	82	6300	500	16030	50	1	16333822	3446	7.10	0.84	12	0.09	2971.00	24983.00	28900	20240103	-26.99	20000	20240805	5.50	28900	-26.99	20240103	20000	5.50	20240805	28900	-26.99	20240103	20000	5.50	20240805	1.60	N	033270	500	81 억	1183046	N	N	3	N	N
23	20241029	110441	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21000	-100	5	-0.47	241744600	11556	60.65	21200	21200	20800	27400	14800	21100	20919.40	7.24	-1630	21466	21282	21016	20832	20566	21375	20925	82	6300	500	16030	50	1	16333822	3430	7.07	0.84	12	0.07	2971.00	24983.00	28900	20240103	-27.34	20000	20240805	5.00	28900	-27.34	20240103	20000	5.00	20240805	28900	-27.34	20240103	20000	5.00	20240805	1.60	N	033270	500	81 억	1183046	N	N	3	N	N
24	20241029	100432	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21000	-100	5	-0.47	67182550	3204	16.82	21200	21200	20800	27400	14800	21100	20968.34	7.24	-335	21466	21282	21016	20832	20566	21375	20925	82	6300	500	16030	50	1	16333822	3430	7.07	0.84	12	0.02	2971.00	24983.00	28900	20240103	-27.34	20000	20240805	5.00	28900	-27.34	20240103	20000	5.00	20240805	28900	-27.34	20240103	20000	5.00	20240805	1.60	N	033270	500	81 억	1183046	N	N	3	N	N
25	20241028	160428	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21100	400	2	1.93	400156200	19022	66.32	20750	21200	20750	26900	14500	20700	21036.49	7.23	5133	21166	20932	20716	20482	20266	20825	20375	82	6200	500	15730	50	1	16333822	3446	7.10	0.84	12	0.12	2971.00	24983.00	28900	20240103	-26.99	20000	20240805	5.50	28900	-26.99	20240103	20000	5.50	20240805	28900	-26.99	20240103	20000	5.50	20240805	1.63	N	033270	500	81 억	1181311	N	N	3	N	N
26	20241028	150429	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21150	450	2	2.17	369525350	17572	61.26	20750	21200	20750	26900	14500	20700	21029.21	7.23	4997	21166	20932	20716	20482	20266	20825	20375	82	6200	500	15730	50	1	16333822	3455	7.12	0.85	12	0.11	2971.00	24983.00	28900	20240103	-26.82	20000	20240805	5.75	28900	-26.82	20240103	20000	5.75	20240805	28900	-26.82	20240103	20000	5.75	20240805	1.63	N	033270	500	81 억	1181311	N	N	8	N	N
27	20241028	140432	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21150	450	2	2.17	335788000	15978	55.71	20750	21200	20750	26900	14500	20700	21015.65	7.23	4005	21166	20932	20716	20482	20266	20825	20375	82	6200	500	15730	50	1	16333822	3455	7.12	0.85	12	0.10	2971.00	24983.00	28900	20240103	-26.82	20000	20240805	5.75	28900	-26.82	20240103	20000	5.75	20240805	28900	-26.82	20240103	20000	5.75	20240805	1.63	N	033270	500	81 억	1181311	N	N	8	N	N
28	20241028	130429	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21050	350	2	1.69	300142500	14292	49.83	20750	21150	20750	26900	14500	20700	21000.73	7.23	2710	21166	20932	20716	20482	20266	20825	20375	82	6200	500	15730	50	1	16333822	3438	7.09	0.84	12	0.09	2971.00	24983.00	28900	20240103	-27.16	20000	20240805	5.25	28900	-27.16	20240103	20000	5.25	20240805	28900	-27.16	20240103	20000	5.25	20240805	1.63	N	033270	500	81 억	1181311	N	N	8	N	N
29	20241028	120430	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21000	300	2	1.45	262274500	12483	43.52	20750	21150	20750	26900	14500	20700	21010.53	7.23	2146	21166	20932	20716	20482	20266	20825	20375	82	6200	500	15730	50	1	16333822	3430	7.07	0.84	12	0.08	2971.00	24983.00	28900	20240103	-27.34	20000	20240805	5.00	28900	-27.34	20240103	20000	5.00	20240805	28900	-27.34	20240103	20000	5.00	20240805	1.63	N	033270	500	81 억	1181311	N	N	8	N	N
30	20241028	110358	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21100	400	2	1.93	229729700	10931	38.11	20750	21150	20750	26900	14500	20700	21016.35	7.23	2023	21166	20932	20716	20482	20266	20825	20375	82	6200	500	15730	50	1	16333822	3446	7.10	0.84	12	0.07	2971.00	24983.00	28900	20240103	-26.99	20000	20240805	5.50	28900	-26.99	20240103	20000	5.50	20240805	28900	-26.99	20240103	20000	5.50	20240805	1.63	N	033270	500	81 억	1181311	N	N	8	N	N
31	20241028	100427	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21000	300	2	1.45	131940400	6290	21.93	20750	21150	20750	26900	14500	20700	20976.22	7.23	928	21166	20932	20716	20482	20266	20825	20375	82	6200	500	15730	50	1	16333822	3430	7.07	0.84	12	0.04	2971.00	24983.00	28900	20240103	-27.34	20000	20240805	5.00	28900	-27.34	20240103	20000	5.00	20240805	28900	-27.34	20240103	20000	5.00	20240805	1.63	N	033270	500	81 억	1181311	N	N	8	N	N
32	20241028	090427	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20950	250	2	1.21	23114950	1111	3.87	20750	20950	20750	26900	14500	20700	20805.54	7.23	-152	21166	20932	20716	20482	20266	20825	20375	82	6200	500	15730	50	1	16333822	3422	7.05	0.84	12	0.01	2971.00	24983.00	28900	20240103	-27.51	20000	20240805	4.75	28900	-27.51	20240103	20000	4.75	20240805	28900	-27.51	20240103	20000	4.75	20240805	1.63	N	033270	500	81 억	1181311	N	N	8	N	N
33	20241025	160426	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20700	-100	5	-0.48	591256000	28670	141.41	20900	20950	20500	27000	14600	20800	20622.77	7.33	-11807	21200	21000	20900	20700	20600	20950	20650	82	6200	500	15800	50	1	16333822	3381	6.97	0.83	12	0.18	2971.00	24983.00	28900	20240103	-28.37	20000	20240805	3.50	28900	-28.37	20240103	20000	3.50	20240805	28900	-28.37	20240103	20000	3.50	20240805	1.85	N	033270	500	81 억	1197594	N	N	8	N	N
34	20241025	150431	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20550	-250	5	-1.20	546957750	26522	130.82	20900	20950	20500	27000	14600	20800	20622.79	7.33	-10668	21200	21000	20900	20700	20600	20950	20650	82	6200	500	15800	50	1	16333822	3357	6.92	0.82	12	0.16	2971.00	24983.00	28900	20240103	-28.89	20000	20240805	2.75	28900	-28.89	20240103	20000	2.75	20240805	28900	-28.89	20240103	20000	2.75	20240805	1.85	N	033270	500	81 억	1197594	N	N	0	N	N
35	20241025	140429	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20550	-250	5	-1.20	460736900	22318	110.08	20900	20950	20500	27000	14600	20800	20644.18	7.33	-10089	21200	21000	20900	20700	20600	20950	20650	82	6200	500	15800	50	1	16333822	3357	6.92	0.82	12	0.14	2971.00	24983.00	28900	20240103	-28.89	20000	20240805	2.75	28900	-28.89	20240103	20000	2.75	20240805	28900	-28.89	20240103	20000	2.75	20240805	1.85	N	033270	500	81 억	1197594	N	N	0	N	N
36	20241025	130431	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20550	-250	5	-1.20	372875600	18041	88.99	20900	20950	20500	27000	14600	20800	20668.23	7.33	-8153	21200	21000	20900	20700	20600	20950	20650	82	6200	500	15800	50	1	16333822	3357	6.92	0.82	12	0.11	2971.00	24983.00	28900	20240103	-28.89	20000	20240805	2.75	28900	-28.89	20240103	20000	2.75	20240805	28900	-28.89	20240103	20000	2.75	20240805	1.85	N	033270	500	81 억	1197594	N	N	0	N	N
37	20241025	120430	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20600	-200	5	-0.96	310290350	14998	73.98	20900	20950	20550	27000	14600	20800	20688.78	7.33	-7844	21200	21000	20900	20700	20600	20950	20650	82	6200	500	15800	50	1	16333822	3365	6.93	0.82	12	0.09	2971.00	24983.00	28900	20240103	-28.72	20000	20240805	3.00	28900	-28.72	20240103	20000	3.00	20240805	28900	-28.72	20240103	20000	3.00	20240805	1.85	N	033270	500	81 억	1197594	N	N	0	N	N
38	20241025	110427	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20650	-150	5	-0.72	257404200	12431	61.31	20900	20950	20550	27000	14600	20800	20706.64	7.33	-6969	21200	21000	20900	20700	20600	20950	20650	82	6200	500	15800	50	1	16333822	3373	6.95	0.83	12	0.08	2971.00	24983.00	28900	20240103	-28.55	20000	20240805	3.25	28900	-28.55	20240103	20000	3.25	20240805	28900	-28.55	20240103	20000	3.25	20240805	1.85	N	033270	500	81 억	1197594	N	N	0	N	N
39	20241025	100429	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20600	-200	5	-0.96	181383600	8741	43.11	20900	20950	20550	27000	14600	20800	20750.90	7.33	-6587	21200	21000	20900	20700	20600	20950	20650	82	6200	500	15800	50	1	16333822	3365	6.93	0.82	12	0.05	2971.00	24983.00	28900	20240103	-28.72	20000	20240805	3.00	28900	-28.72	20240103	20000	3.00	20240805	28900	-28.72	20240103	20000	3.00	20240805	1.85	N	033270	500	81 억	1197594	N	N	0	N	N
40	20241025	090429	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20800	0	3	0.00	4674350	224	1.10	20900	20950	20800	27000	14600	20800	20867.63	7.33	-193	21200	21000	20900	20700	20600	20950	20650	82	6200	500	15800	50	1	16333822	3397	7.00	0.83	12	0.00	2971.00	24983.00	28900	20240103	-28.03	20000	20240805	4.00	28900	-28.03	20240103	20000	4.00	20240805	28900	-28.03	20240103	20000	4.00	20240805	1.85	N	033270	500	81 억	1197594	N	N	0	N	N
41	20241024	160421	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20800	-100	5	-0.48	422051300	20172	27.71	20850	21100	20800	27150	14650	20900	20922.63	7.31	4382	21666	21282	20916	20532	20166	21100	20350	82	6250	500	15880	50	1	16333822	3397	7.00	0.83	12	0.12	2971.00	24983.00	28900	20240103	-28.03	20000	20240805	4.00	28900	-28.03	20240103	20000	4.00	20240805	28900	-28.03	20240103	20000	4.00	20240805	1.84	N	033270	500	81 억	1194174	N	N	26	N	N
42	20241024	150424	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20950	50	2	0.24	388902600	18581	25.53	20850	21100	20800	27150	14650	20900	20930.12	7.31	4050	21666	21282	20916	20532	20166	21100	20350	82	6250	500	15880	50	1	16333822	3422	7.05	0.84	12	0.11	2971.00	24983.00	28900	20240103	-27.51	20000	20240805	4.75	28900	-27.51	20240103	20000	4.75	20240805	28900	-27.51	20240103	20000	4.75	20240805	1.84	N	033270	500	81 억	1194174	N	N	26	N	N
43	20241024	140416	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20850	-50	5	-0.24	369553700	17655	24.25	20850	21100	20800	27150	14650	20900	20931.96	7.31	4036	21666	21282	20916	20532	20166	21100	20350	82	6250	500	15880	50	1	16333822	3406	7.02	0.83	12	0.11	2971.00	24983.00	28900	20240103	-27.85	20000	20240805	4.25	28900	-27.85	20240103	20000	4.25	20240805	28900	-27.85	20240103	20000	4.25	20240805	1.84	N	033270	500	81 억	1194174	N	N	26	N	N
44	20241024	130425	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20850	-50	5	-0.24	298351800	14238	19.56	20850	21100	20800	27150	14650	20900	20954.61	7.31	2263	21666	21282	20916	20532	20166	21100	20350	82	6250	500	15880	50	1	16333822	3406	7.02	0.83	12	0.09	2971.00	24983.00	28900	20240103	-27.85	20000	20240805	4.25	28900	-27.85	20240103	20000	4.25	20240805	28900	-27.85	20240103	20000	4.25	20240805	1.84	N	033270	500	81 억	1194174	N	N	26	N	N
45	20241024	120423	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21050	150	2	0.72	232888150	11103	15.25	20850	21100	20800	27150	14650	20900	20975.25	7.31	1703	21666	21282	20916	20532	20166	21100	20350	82	6250	500	15880	50	1	16333822	3438	7.09	0.84	12	0.07	2971.00	24983.00	28900	20240103	-27.16	20000	20240805	5.25	28900	-27.16	20240103	20000	5.25	20240805	28900	-27.16	20240103	20000	5.25	20240805	1.84	N	033270	500	81 억	1194174	N	N	26	N	N
46	20241024	110425	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20900	0	3	0.00	169172750	8066	11.08	20850	21100	20800	27150	14650	20900	20973.56	7.31	877	21666	21282	20916	20532	20166	21100	20350	82	6250	500	15880	50	1	16333822	3414	7.03	0.84	12	0.05	2971.00	24983.00	28900	20240103	-27.68	20000	20240805	4.50	28900	-27.68	20240103	20000	4.50	20240805	28900	-27.68	20240103	20000	4.50	20240805	1.84	N	033270	500	81 억	1194174	N	N	26	N	N
47	20241024	100427	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21000	100	2	0.48	147440900	7029	9.66	20850	21100	20800	27150	14650	20900	20976.08	7.31	808	21666	21282	20916	20532	20166	21100	20350	82	6250	500	15880	50	1	16333822	3430	7.07	0.84	12	0.04	2971.00	24983.00	28900	20240103	-27.34	20000	20240805	5.00	28900	-27.34	20240103	20000	5.00	20240805	28900	-27.34	20240103	20000	5.00	20240805	1.84	N	033270	500	81 억	1194174	N	N	26	N	N
48	20241024	090450	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20900	0	3	0.00	13799000	661	0.91	20850	21000	20800	27150	14650	20900	20875.95	7.31	142	21666	21282	20916	20532	20166	21100	20350	82	6250	500	15880	50	1	16333822	3414	7.03	0.84	12	0.00	2971.00	24983.00	28900	20240103	-27.68	20000	20240805	4.50	28900	-27.68	20240103	20000	4.50	20240805	28900	-27.68	20240103	20000	4.50	20240805	1.84	N	033270	500	81 억	1194174	N	N	26	N	N
49	20241023	160425	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20900	-350	5	-1.65	1512350250	72767	382.42	21250	21300	20550	27600	14900	21250	20783.13	7.21	7091	22283	21766	21433	20916	20583	21600	20750	82	6350	500	16150	50	1	16333822	3414	7.03	0.84	12	0.45	2971.00	24983.00	28900	20240103	-27.68	20000	20240805	4.50	28900	-27.68	20240103	20000	4.50	20240805	28900	-27.68	20240103	20000	4.50	20240805	1.83	N	033270	500	81 억	1177732	N	N	26	N	N
50	20241023	150431	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20900	-350	5	-1.65	1483983550	71410	375.29	21250	21300	20550	27600	14900	21250	20781.14	7.21	7630	22283	21766	21433	20916	20583	21600	20750	82	6350	500	16150	50	1	16333822	3414	7.03	0.84	12	0.44	2971.00	24983.00	28900	20240103	-27.68	20000	20240805	4.50	28900	-27.68	20240103	20000	4.50	20240805	28900	-27.68	20240103	20000	4.50	20240805	1.83	N	033270	500	81 억	1177732	N	N	17	N	N
51	20241023	140432	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20900	-350	5	-1.65	1426501550	68670	360.89	21250	21300	20550	27600	14900	21250	20773.25	7.21	7315	22283	21766	21433	20916	20583	21600	20750	82	6350	500	16150	50	1	16333822	3414	7.03	0.84	12	0.42	2971.00	24983.00	28900	20240103	-27.68	20000	20240805	4.50	28900	-27.68	20240103	20000	4.50	20240805	28900	-27.68	20240103	20000	4.50	20240805	1.83	N	033270	500	81 억	1177732	N	N	17	N	N
52	20241023	130426	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20900	-350	5	-1.65	1306247250	62932	330.73	21250	21300	20550	27600	14900	21250	20756.45	7.21	8851	22283	21766	21433	20916	20583	21600	20750	82	6350	500	16150	50	1	16333822	3414	7.03	0.84	12	0.39	2971.00	24983.00	28900	20240103	-27.68	20000	20240805	4.50	28900	-27.68	20240103	20000	4.50	20240805	28900	-27.68	20240103	20000	4.50	20240805	1.83	N	033270	500	81 억	1177732	N	N	17	N	N
53	20241023	120424	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20950	-300	5	-1.41	1275290450	61450	322.95	21250	21300	20550	27600	14900	21250	20753.26	7.21	9052	22283	21766	21433	20916	20583	21600	20750	82	6350	500	16150	50	1	16333822	3422	7.05	0.84	12	0.38	2971.00	24983.00	28900	20240103	-27.51	20000	20240805	4.75	28900	-27.51	20240103	20000	4.75	20240805	28900	-27.51	20240103	20000	4.75	20240805	1.83	N	033270	500	81 억	1177732	N	N	17	N	N
54	20241023	110424	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21000	-250	5	-1.18	201308950	9566	50.27	21250	21300	20900	27600	14900	21250	21044.11	7.21	-3277	22283	21766	21433	20916	20583	21600	20750	82	6350	500	16150	50	1	16333822	3430	7.07	0.84	12	0.06	2971.00	24983.00	28900	20240103	-27.34	20000	20240805	5.00	28900	-27.34	20240103	20000	5.00	20240805	28900	-27.34	20240103	20000	5.00	20240805	1.83	N	033270	500	81 억	1177732	N	N	17	N	N
55	20241023	100425	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21150	-100	5	-0.47	113237250	5373	28.24	21250	21300	20900	27600	14900	21250	21075.07	7.21	-1856	22283	21766	21433	20916	20583	21600	20750	82	6350	500	16150	50	1	16333822	3455	7.12	0.85	12	0.03	2971.00	24983.00	28900	20240103	-26.82	20000	20240805	5.75	28900	-26.82	20240103	20000	5.75	20240805	28900	-26.82	20240103	20000	5.75	20240805	1.83	N	033270	500	81 억	1177732	N	N	17	N	N
56	20241023	090424	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21200	-50	5	-0.24	7040800	334	1.76	21250	21250	21050	27600	14900	21250	21077.66	7.21	154	22283	21766	21433	20916	20583	21600	20750	82	6350	500	16150	50	1	16333822	3463	7.14	0.85	12	0.00	2971.00	24983.00	28900	20240103	-26.64	20000	20240805	6.00	28900	-26.64	20240103	20000	6.00	20240805	28900	-26.64	20240103	20000	6.00	20240805	1.83	N	033270	500	81 억	1177732	N	N	17	N	N
57	20241022	160420	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21250	-450	5	-2.07	405552700	18987	95.09	21650	21950	21100	28200	15200	21700	21359.58	7.24	-4920	22500	22100	21900	21500	21300	22000	21400	82	6500	500	16490	50	1	16333822	3471	7.15	0.85	12	0.12	2971.00	24983.00	28900	20240103	-26.47	20000	20240805	6.25	28900	-26.47	20240103	20000	6.25	20240805	28900	-26.47	20240103	20000	6.25	20240805	1.78	N	033270	500	81 억	1182388	N	N	17	N	N
58	20241022	150425	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21200	-500	5	-2.30	384763950	18007	90.18	21650	21950	21150	28200	15200	21700	21367.47	7.24	-4539	22500	22100	21900	21500	21300	22000	21400	82	6500	500	16490	50	1	16333822	3463	7.14	0.85	12	0.11	2971.00	24983.00	28900	20240103	-26.64	20000	20240805	6.00	28900	-26.64	20240103	20000	6.00	20240805	28900	-26.64	20240103	20000	6.00	20240805	1.78	N	033270	500	81 억	1182388	N	N	58	N	N
59	20241022	140426	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21200	-500	5	-2.30	349703350	16353	81.90	21650	21950	21150	28200	15200	21700	21384.66	7.24	-3951	22500	22100	21900	21500	21300	22000	21400	82	6500	500	16490	50	1	16333822	3463	7.14	0.85	12	0.10	2971.00	24983.00	28900	20240103	-26.64	20000	20240805	6.00	28900	-26.64	20240103	20000	6.00	20240805	28900	-26.64	20240103	20000	6.00	20240805	1.78	N	033270	500	81 억	1182388	N	N	58	N	N
60	20241022	130425	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21300	-400	5	-1.84	289605300	13525	67.74	21650	21950	21200	28200	15200	21700	21412.59	7.24	-3841	22500	22100	21900	21500	21300	22000	21400	82	6500	500	16490	50	1	16333822	3479	7.17	0.85	12	0.08	2971.00	24983.00	28900	20240103	-26.30	20000	20240805	6.50	28900	-26.30	20240103	20000	6.50	20240805	28900	-26.30	20240103	20000	6.50	20240805	1.78	N	033270	500	81 억	1182388	N	N	58	N	N
61	20241022	120425	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21300	-400	5	-1.84	234261400	10929	54.74	21650	21950	21250	28200	15200	21700	21434.84	7.24	-3156	22500	22100	21900	21500	21300	22000	21400	82	6500	500	16490	50	1	16333822	3479	7.17	0.85	12	0.07	2971.00	24983.00	28900	20240103	-26.30	20000	20240805	6.50	28900	-26.30	20240103	20000	6.50	20240805	28900	-26.30	20240103	20000	6.50	20240805	1.78	N	033270	500	81 억	1182388	N	N	58	N	N
62	20241022	110422	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21300	-400	5	-1.84	186373600	8685	43.50	21650	21950	21250	28200	15200	21700	21459.25	7.24	-3075	22500	22100	21900	21500	21300	22000	21400	82	6500	500	16490	50	1	16333822	3479	7.17	0.85	12	0.05	2971.00	24983.00	28900	20240103	-26.30	20000	20240805	6.50	28900	-26.30	20240103	20000	6.50	20240805	28900	-26.30	20240103	20000	6.50	20240805	1.78	N	033270	500	81 억	1182388	N	N	58	N	N
63	20241022	100423	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21400	-300	5	-1.38	129345550	6007	30.08	21650	21950	21300	28200	15200	21700	21532.47	7.24	-2793	22500	22100	21900	21500	21300	22000	21400	82	6500	500	16490	50	1	16333822	3495	7.20	0.86	12	0.04	2971.00	24983.00	28900	20240103	-25.95	20000	20240805	7.00	28900	-25.95	20240103	20000	7.00	20240805	28900	-25.95	20240103	20000	7.00	20240805	1.78	N	033270	500	81 억	1182388	N	N	58	N	N
64	20241022	090423	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21850	150	2	0.69	11603350	532	2.66	21650	21850	21650	28200	15200	21700	21810.81	7.24	-11	22500	22100	21900	21500	21300	22000	21400	82	6500	500	16490	50	1	16333822	3569	7.35	0.87	12	0.00	2971.00	24983.00	28900	20240103	-24.39	20000	20240805	9.25	28900	-24.39	20240103	20000	9.25	20240805	28900	-24.39	20240103	20000	9.25	20240805	1.78	N	033270	500	81 억	1182388	N	N	58	N	N
65	20241021	160420	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21700	-400	5	-1.81	434721900	19834	56.03	22100	22300	21700	28700	15500	22100	21918.15	7.24	-1275	22600	22350	22150	21900	21700	22250	21800	82	6600	500	16790	50	1	16333822	3544	7.30	0.87	12	0.12	2971.00	24983.00	28900	20240103	-24.91	20000	20240805	8.50	28900	-24.91	20240103	20000	8.50	20240805	28900	-24.91	20240103	20000	8.50	20240805	1.74	N	033270	500	81 억	1182856	N	N	58	N	N
66	20241021	150422	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21700	-400	5	-1.81	416316300	18986	53.63	22100	22300	21700	28700	15500	22100	21927.54	7.24	-863	22600	22350	22150	21900	21700	22250	21800	82	6600	500	16790	50	1	16333822	3544	7.30	0.87	12	0.12	2971.00	24983.00	28900	20240103	-24.91	20000	20240805	8.50	28900	-24.91	20240103	20000	8.50	20240805	28900	-24.91	20240103	20000	8.50	20240805	1.74	N	033270	500	81 억	1182856	N	N	0	N	N
67	20241021	140424	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21950	-150	5	-0.68	324108250	14751	41.67	22100	22300	21800	28700	15500	22100	21971.95	7.24	519	22600	22350	22150	21900	21700	22250	21800	82	6600	500	16790	50	1	16333822	3585	7.39	0.88	12	0.09	2971.00	24983.00	28900	20240103	-24.05	20000	20240805	9.75	28900	-24.05	20240103	20000	9.75	20240805	28900	-24.05	20240103	20000	9.75	20240805	1.74	N	033270	500	81 억	1182856	N	N	0	N	N
68	20241021	130422	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21800	-300	5	-1.36	287979350	13101	37.01	22100	22300	21800	28700	15500	22100	21981.48	7.24	817	22600	22350	22150	21900	21700	22250	21800	82	6600	500	16790	50	1	16333822	3561	7.34	0.87	12	0.08	2971.00	24983.00	28900	20240103	-24.57	20000	20240805	9.00	28900	-24.57	20240103	20000	9.00	20240805	28900	-24.57	20240103	20000	9.00	20240805	1.74	N	033270	500	81 억	1182856	N	N	0	N	N
69	20241021	120423	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21850	-250	5	-1.13	255636400	11619	32.82	22100	22300	21800	28700	15500	22100	22001.58	7.24	736	22600	22350	22150	21900	21700	22250	21800	82	6600	500	16790	50	1	16333822	3569	7.35	0.87	12	0.07	2971.00	24983.00	28900	20240103	-24.39	20000	20240805	9.25	28900	-24.39	20240103	20000	9.25	20240805	28900	-24.39	20240103	20000	9.25	20240805	1.74	N	033270	500	81 억	1182856	N	N	0	N	N
70	20241021	110419	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21900	-200	5	-0.90	182021050	8254	23.32	22100	22300	21900	28700	15500	22100	22052.47	7.24	581	22600	22350	22150	21900	21700	22250	21800	82	6600	500	16790	50	1	16333822	3577	7.37	0.88	12	0.05	2971.00	24983.00	28900	20240103	-24.22	20000	20240805	9.50	28900	-24.22	20240103	20000	9.50	20240805	28900	-24.22	20240103	20000	9.50	20240805	1.74	N	033270	500	81 억	1182856	N	N	0	N	N
71	20241021	100422	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21950	-150	5	-0.68	121592650	5500	15.54	22100	22300	21950	28700	15500	22100	22107.75	7.24	-52	22600	22350	22150	21900	21700	22250	21800	82	6600	500	16790	50	1	16333822	3585	7.39	0.88	12	0.03	2971.00	24983.00	28900	20240103	-24.05	20000	20240805	9.75	28900	-24.05	20240103	20000	9.75	20240805	28900	-24.05	20240103	20000	9.75	20240805	1.74	N	033270	500	81 억	1182856	N	N	0	N	N
72	20241021	090420	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	22250	150	2	0.68	10419550	469	1.32	22100	22250	22100	28700	15500	22100	22216.52	7.24	-1	22600	22350	22150	21900	21700	22250	21800	82	6600	500	16790	50	1	16333822	3634	7.49	0.89	12	0.00	2971.00	24983.00	28900	20240103	-23.01	20000	20240805	11.25	28900	-23.01	20240103	20000	11.25	20240805	28900	-23.01	20240103	20000	11.25	20240805	1.74	N	033270	500	81 억	1182856	N	N	0	N	N
73	20241018	160420	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	22100	0	3	0.00	782237150	35257	93.89	22150	22400	21950	28700	15500	22100	22186.76	7.24	983	22666	22382	22066	21782	21466	22525	21925	82	6600	500	16790	50	1	16333822	3610	7.44	0.88	12	0.22	2971.00	24983.00	28900	20240103	-23.53	20000	20240805	10.50	28900	-23.53	20240103	20000	10.50	20240805	28900	-23.53	20240103	20000	10.50	20240805	1.70	N	033270	500	81 억	1182481	N	N	1	N	N
74	20241018	150429	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	22200	100	2	0.45	705722000	31793	84.66	22150	22400	21950	28700	15500	22100	22197.40	7.24	740	22666	22382	22066	21782	21466	22525	21925	82	6600	500	16790	50	1	16333822	3626	7.47	0.89	12	0.19	2971.00	24983.00	28900	20240103	-23.18	20000	20240805	11.00	28900	-23.18	20240103	20000	11.00	20240805	28900	-23.18	20240103	20000	11.00	20240805	1.70	N	033270	500	81 억	1182481	N	N	1	N	N
75	20241018	140434	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	22200	100	2	0.45	535778650	24156	64.33	22150	22400	21950	28700	15500	22100	22179.94	7.24	2404	22666	22382	22066	21782	21466	22525	21925	82	6600	500	16790	50	1	16333822	3626	7.47	0.89	12	0.15	2971.00	24983.00	28900	20240103	-23.18	20000	20240805	11.00	28900	-23.18	20240103	20000	11.00	20240805	28900	-23.18	20240103	20000	11.00	20240805	1.70	N	033270	500	81 억	1182481	N	N	1	N	N
76	20241018	130422	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	22200	100	2	0.45	481381250	21696	57.77	22150	22400	21950	28700	15500	22100	22187.56	7.24	3521	22666	22382	22066	21782	21466	22525	21925	82	6600	500	16790	50	1	16333822	3626	7.47	0.89	12	0.13	2971.00	24983.00	28900	20240103	-23.18	20000	20240805	11.00	28900	-23.18	20240103	20000	11.00	20240805	28900	-23.18	20240103	20000	11.00	20240805	1.70	N	033270	500	81 억	1182481	N	N	1	N	N
77	20241018	120427	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	22050	-50	5	-0.23	423818000	19091	50.84	22150	22400	21950	28700	15500	22100	22199.88	7.24	3466	22666	22382	22066	21782	21466	22525	21925	82	6600	500	16790	50	1	16333822	3602	7.42	0.88	12	0.12	2971.00	24983.00	28900	20240103	-23.70	20000	20240805	10.25	28900	-23.70	20240103	20000	10.25	20240805	28900	-23.70	20240103	20000	10.25	20240805	1.70	N	033270	500	81 억	1182481	N	N	1	N	N
78	20241018	110425	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	22200	100	2	0.45	324226750	14588	38.85	22150	22400	21950	28700	15500	22100	22225.58	7.24	3373	22666	22382	22066	21782	21466	22525	21925	82	6600	500	16790	50	1	16333822	3626	7.47	0.89	12	0.09	2971.00	24983.00	28900	20240103	-23.18	20000	20240805	11.00	28900	-23.18	20240103	20000	11.00	20240805	28900	-23.18	20240103	20000	11.00	20240805	1.70	N	033270	500	81 억	1182481	N	N	1	N	N
79	20241018	100421	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	22300	200	2	0.90	196965300	8877	23.64	22150	22350	21950	28700	15500	22100	22188.27	7.24	2494	22666	22382	22066	21782	21466	22525	21925	82	6600	500	16790	50	1	16333822	3642	7.51	0.89	12	0.05	2971.00	24983.00	28900	20240103	-22.84	20000	20240805	11.50	28900	-22.84	20240103	20000	11.50	20240805	28900	-22.84	20240103	20000	11.50	20240805	1.70	N	033270	500	81 억	1182481	N	N	1	N	N
80	20241018	090422	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	22150	50	2	0.23	5739650	259	0.69	22150	22200	22150	28700	15500	22100	22160.81	7.24	21	22666	22382	22066	21782	21466	22525	21925	82	6600	500	16790	50	1	16333822	3618	7.46	0.89	12	0.00	2971.00	24983.00	28900	20240103	-23.36	20000	20240805	10.75	28900	-23.36	20240103	20000	10.75	20240805	28900	-23.36	20240103	20000	10.75	20240805	1.70	N	033270	500	81 억	1182481	N	N	1	N	N
81	20241017	160421	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	22100	50	2	0.23	826983700	37485	64.42	22050	22350	21750	28650	15450	22050	22061.72	7.20	6333	22883	22466	21633	21216	20383	22675	21425	82	6600	500	16750	50	1	16333822	3610	7.44	0.88	12	0.23	2971.00	24983.00	28900	20240103	-23.53	20000	20240805	10.50	28900	-23.53	20240103	20000	10.50	20240805	28900	-23.53	20240103	20000	10.50	20240805	1.62	N	033270	500	81 억	1176019	N	N	1	N	N
82	20241017	150421	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	22200	150	2	0.68	783835450	35536	61.07	22050	22350	21750	28650	15450	22050	22057.50	7.20	6331	22883	22466	21633	21216	20383	22675	21425	82	6600	500	16750	50	1	16333822	3626	7.47	0.89	12	0.22	2971.00	24983.00	28900	20240103	-23.18	20000	20240805	11.00	28900	-23.18	20240103	20000	11.00	20240805	28900	-23.18	20240103	20000	11.00	20240805	1.62	N	033270	500	81 억	1176019	N	N	64	N	N
83	20241017	140422	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	22200	150	2	0.68	677520950	30753	52.85	22050	22350	21750	28650	15450	22050	22031.05	7.20	5441	22883	22466	21633	21216	20383	22675	21425	82	6600	500	16750	50	1	16333822	3626	7.47	0.89	12	0.19	2971.00	24983.00	28900	20240103	-23.18	20000	20240805	11.00	28900	-23.18	20240103	20000	11.00	20240805	28900	-23.18	20240103	20000	11.00	20240805	1.62	N	033270	500	81 억	1176019	N	N	64	N	N
84	20241017	130420	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	22150	100	2	0.45	604334100	27449	47.17	22050	22350	21750	28650	15450	22050	22016.62	7.20	4086	22883	22466	21633	21216	20383	22675	21425	82	6600	500	16750	50	1	16333822	3618	7.46	0.89	12	0.17	2971.00	24983.00	28900	20240103	-23.36	20000	20240805	10.75	28900	-23.36	20240103	20000	10.75	20240805	28900	-23.36	20240103	20000	10.75	20240805	1.62	N	033270	500	81 억	1176019	N	N	64	N	N
85	20241017	120422	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	22050	0	3	0.00	460721400	20922	35.96	22050	22350	21750	28650	15450	22050	22020.91	7.20	1451	22883	22466	21633	21216	20383	22675	21425	82	6600	500	16750	50	1	16333822	3602	7.42	0.88	12	0.13	2971.00	24983.00	28900	20240103	-23.70	20000	20240805	10.25	28900	-23.70	20240103	20000	10.25	20240805	28900	-23.70	20240103	20000	10.25	20240805	1.62	N	033270	500	81 억	1176019	N	N	64	N	N
86	20241017	110422	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	22100	50	2	0.23	439045100	19938	34.26	22050	22350	21750	28650	15450	22050	22020.52	7.20	1389	22883	22466	21633	21216	20383	22675	21425	82	6600	500	16750	50	1	16333822	3610	7.44	0.88	12	0.12	2971.00	24983.00	28900	20240103	-23.53	20000	20240805	10.50	28900	-23.53	20240103	20000	10.50	20240805	28900	-23.53	20240103	20000	10.50	20240805	1.62	N	033270	500	81 억	1176019	N	N	64	N	N
87	20241017	100424	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	22050	0	3	0.00	389310400	17677	30.38	22050	22350	21750	28650	15450	22050	22023.56	7.20	1593	22883	22466	21633	21216	20383	22675	21425	82	6600	500	16750	50	1	16333822	3602	7.42	0.88	12	0.11	2971.00	24983.00	28900	20240103	-23.70	20000	20240805	10.25	28900	-23.70	20240103	20000	10.25	20240805	28900	-23.70	20240103	20000	10.25	20240805	1.62	N	033270	500	81 억	1176019	N	N	64	N	N
88	20241017	090419	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21850	-200	5	-0.91	52396050	2389	4.11	22050	22150	21750	28650	15450	22050	21932.21	7.20	-1446	22883	22466	21633	21216	20383	22675	21425	82	6600	500	16750	50	1	16333822	3569	7.35	0.87	12	0.01	2971.00	24983.00	28900	20240103	-24.39	20000	20240805	9.25	28900	-24.39	20240103	20000	9.25	20240805	28900	-24.39	20240103	20000	9.25	20240805	1.62	N	033270	500	81 억	1176019	N	N	64	N	N
89	20241016	160418	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	22050	900	2	4.26	1245749400	57640	231.56	21250	22050	20800	27450	14850	21150	21610.78	7.08	20357	21550	21350	21050	20850	20550	21450	20950	82	6300	500	16070	50	1	16333822	3602	7.42	0.88	12	0.35	2971.00	24983.00	28900	20240103	-23.70	20000	20240805	10.25	28900	-23.70	20240103	20000	10.25	20240805	28900	-23.70	20240103	20000	10.25	20240805	1.62	N	033270	500	81 억	1156305	N	N	64	N	N
90	20241016	150420	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21350	200	2	0.95	444215050	21058	84.60	21250	21400	20800	27450	14850	21150	21094.84	7.08	1817	21550	21350	21050	20850	20550	21450	20950	82	6300	500	16070	50	1	16333822	3487	7.19	0.85	12	0.13	2971.00	24983.00	28900	20240103	-26.12	20000	20240805	6.75	28900	-26.12	20240103	20000	6.75	20240805	28900	-26.12	20240103	20000	6.75	20240805	1.62	N	033270	500	81 억	1156305	N	N	179	N	N
91	20241016	140420	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21150	0	3	0.00	320501000	15233	61.20	21250	21250	20800	27450	14850	21150	21039.91	7.08	-938	21550	21350	21050	20850	20550	21450	20950	82	6300	500	16070	50	1	16333822	3455	7.12	0.85	12	0.09	2971.00	24983.00	28900	20240103	-26.82	20000	20240805	5.75	28900	-26.82	20240103	20000	5.75	20240805	28900	-26.82	20240103	20000	5.75	20240805	1.62	N	033270	500	81 억	1156305	N	N	179	N	N
92	20241016	130419	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21100	-50	5	-0.24	251864600	11977	48.12	21250	21250	20800	27450	14850	21150	21029.02	7.08	-1232	21550	21350	21050	20850	20550	21450	20950	82	6300	500	16070	50	1	16333822	3446	7.10	0.84	12	0.07	2971.00	24983.00	28900	20240103	-26.99	20000	20240805	5.50	28900	-26.99	20240103	20000	5.50	20240805	28900	-26.99	20240103	20000	5.50	20240805	1.62	N	033270	500	81 억	1156305	N	N	179	N	N
93	20241016	120419	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21200	50	2	0.24	220953750	10515	42.24	21250	21250	20800	27450	14850	21150	21013.20	7.08	-1355	21550	21350	21050	20850	20550	21450	20950	82	6300	500	16070	50	1	16333822	3463	7.14	0.85	12	0.06	2971.00	24983.00	28900	20240103	-26.64	20000	20240805	6.00	28900	-26.64	20240103	20000	6.00	20240805	28900	-26.64	20240103	20000	6.00	20240805	1.62	N	033270	500	81 억	1156305	N	N	179	N	N
94	20241016	110419	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21000	-150	5	-0.71	126005550	6008	24.14	21250	21250	20800	27450	14850	21150	20972.96	7.08	-1181	21550	21350	21050	20850	20550	21450	20950	82	6300	500	16070	50	1	16333822	3430	7.07	0.84	12	0.04	2971.00	24983.00	28900	20240103	-27.34	20000	20240805	5.00	28900	-27.34	20240103	20000	5.00	20240805	28900	-27.34	20240103	20000	5.00	20240805	1.62	N	033270	500	81 억	1156305	N	N	179	N	N
95	20241016	100419	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21050	-100	5	-0.47	95643500	4563	18.33	21250	21250	20800	27450	14850	21150	20960.66	7.08	-1002	21550	21350	21050	20850	20550	21450	20950	82	6300	500	16070	50	1	16333822	3438	7.09	0.84	12	0.03	2971.00	24983.00	28900	20240103	-27.16	20000	20240805	5.25	28900	-27.16	20240103	20000	5.25	20240805	28900	-27.16	20240103	20000	5.25	20240805	1.62	N	033270	500	81 억	1156305	N	N	179	N	N
96	20241016	090420	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21100	-50	5	-0.24	6321850	298	1.20	21250	21250	21050	27450	14850	21150	21214.26	7.08	-161	21550	21350	21050	20850	20550	21450	20950	82	6300	500	16070	50	1	16333822	3446	7.10	0.84	12	0.00	2971.00	24983.00	28900	20240103	-26.99	20000	20240805	5.50	28900	-26.99	20240103	20000	5.50	20240805	28900	-26.99	20240103	20000	5.50	20240805	1.62	N	033270	500	81 억	1156305	N	N	179	N	N
97	20241015	160416	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21150	400	2	1.93	524514100	24889	139.81	20800	21250	20750	26950	14550	20750	21074.13	7.09	-495	21116	20932	20816	20632	20516	20875	20575	82	6200	500	15770	50	1	16333822	3455	7.12	0.85	12	0.15	2971.00	24983.00	28900	20240103	-26.82	20000	20240805	5.75	28900	-26.82	20240103	20000	5.75	20240805	28900	-26.82	20240103	20000	5.75	20240805	1.65	N	033270	500	81 억	1158270	N	N	179	N	N
98	20241015	150420	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21150	400	2	1.93	374330100	17806	100.02	20800	21150	20750	26950	14550	20750	21022.69	7.09	-492	21116	20932	20816	20632	20516	20875	20575	82	6200	500	15770	50	1	16333822	3455	7.12	0.85	12	0.11	2971.00	24983.00	28900	20240103	-26.82	20000	20240805	5.75	28900	-26.82	20240103	20000	5.75	20240805	28900	-26.82	20240103	20000	5.75	20240805	1.65	N	033270	500	81 억	1158270	N	N	1	N	N
99	20241015	140419	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21100	350	2	1.69	304440850	14493	81.41	20800	21100	20750	26950	14550	20750	21006.06	7.09	-1158	21116	20932	20816	20632	20516	20875	20575	82	6200	500	15770	50	1	16333822	3446	7.10	0.84	12	0.09	2971.00	24983.00	28900	20240103	-26.99	20000	20240805	5.50	28900	-26.99	20240103	20000	5.50	20240805	28900	-26.99	20240103	20000	5.50	20240805	1.65	N	033270	500	81 억	1158270	N	N	1	N	N
100	20241015	130419	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21000	250	2	1.20	261320800	12441	69.89	20800	21100	20750	26950	14550	20750	21004.81	7.09	-1633	21116	20932	20816	20632	20516	20875	20575	82	6200	500	15770	50	1	16333822	3430	7.07	0.84	12	0.08	2971.00	24983.00	28900	20240103	-27.34	20000	20240805	5.00	28900	-27.34	20240103	20000	5.00	20240805	28900	-27.34	20240103	20000	5.00	20240805	1.65	N	033270	500	81 억	1158270	N	N	1	N	N
101	20241015	120418	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20950	200	2	0.96	215708800	10267	57.67	20800	21100	20750	26950	14550	20750	21009.92	7.09	-1490	21116	20932	20816	20632	20516	20875	20575	82	6200	500	15770	50	1	16333822	3422	7.05	0.84	12	0.06	2971.00	24983.00	28900	20240103	-27.51	20000	20240805	4.75	28900	-27.51	20240103	20000	4.75	20240805	28900	-27.51	20240103	20000	4.75	20240805	1.65	N	033270	500	81 억	1158270	N	N	1	N	N
102	20241015	110420	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21050	300	2	1.45	131511100	6263	35.18	20800	21100	20750	26950	14550	20750	20998.10	7.09	-934	21116	20932	20816	20632	20516	20875	20575	82	6200	500	15770	50	1	16333822	3438	7.09	0.84	12	0.04	2971.00	24983.00	28900	20240103	-27.16	20000	20240805	5.25	28900	-27.16	20240103	20000	5.25	20240805	28900	-27.16	20240103	20000	5.25	20240805	1.65	N	033270	500	81 억	1158270	N	N	1	N	N
103	20241015	100420	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21000	250	2	1.20	100973850	4810	27.02	20800	21100	20750	26950	14550	20750	20992.48	7.09	-559	21116	20932	20816	20632	20516	20875	20575	82	6200	500	15770	50	1	16333822	3430	7.07	0.84	12	0.03	2971.00	24983.00	28900	20240103	-27.34	20000	20240805	5.00	28900	-27.34	20240103	20000	5.00	20240805	28900	-27.34	20240103	20000	5.00	20240805	1.65	N	033270	500	81 억	1158270	N	N	1	N	N
104	20241015	090418	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20950	200	2	0.96	17452100	837	4.70	20800	20950	20750	26950	14550	20750	20850.78	7.09	-108	21116	20932	20816	20632	20516	20875	20575	82	6200	500	15770	50	1	16333822	3422	7.05	0.84	12	0.01	2971.00	24983.00	28900	20240103	-27.51	20000	20240805	4.75	28900	-27.51	20240103	20000	4.75	20240805	28900	-27.51	20240103	20000	4.75	20240805	1.65	N	033270	500	81 억	1158270	N	N	1	N	N
105	20241014	160409	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20750	-50	5	-0.24	368129750	17692	69.71	20800	21000	20700	27000	14600	20800	20807.70	7.14	-6680	21233	21016	20883	20666	20533	20975	20625	82	6200	500	15800	50	1	16333822	3389	6.98	0.83	12	0.11	2971.00	24983.00	28900	20240103	-28.20	20000	20240805	3.75	28900	-28.20	20240103	20000	3.75	20240805	28900	-28.20	20240103	20000	3.75	20240805	1.63	N	033270	500	81 억	1165447	N	N	1	N	N
106	20241014	150414	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20800	0	3	0.00	341566500	16414	64.67	20800	21000	20700	27000	14600	20800	20809.47	7.14	-6304	21233	21016	20883	20666	20533	20975	20625	82	6200	500	15800	50	1	16333822	3397	7.00	0.83	12	0.10	2971.00	24983.00	28900	20240103	-28.03	20000	20240805	4.00	28900	-28.03	20240103	20000	4.00	20240805	28900	-28.03	20240103	20000	4.00	20240805	1.63	N	033270	500	81 억	1165447	N	N	14	N	N
107	20241014	140414	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20850	50	2	0.24	302533350	14538	57.28	20800	21000	20700	27000	14600	20800	20809.84	7.14	-5841	21233	21016	20883	20666	20533	20975	20625	82	6200	500	15800	50	1	16333822	3406	7.02	0.83	12	0.09	2971.00	24983.00	28900	20240103	-27.85	20000	20240805	4.25	28900	-27.85	20240103	20000	4.25	20240805	28900	-27.85	20240103	20000	4.25	20240805	1.63	N	033270	500	81 억	1165447	N	N	14	N	N
108	20241014	130414	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20850	50	2	0.24	285936500	13741	54.14	20800	21000	20700	27000	14600	20800	20809.01	7.14	-5610	21233	21016	20883	20666	20533	20975	20625	82	6200	500	15800	50	1	16333822	3406	7.02	0.83	12	0.08	2971.00	24983.00	28900	20240103	-27.85	20000	20240805	4.25	28900	-27.85	20240103	20000	4.25	20240805	28900	-27.85	20240103	20000	4.25	20240805	1.63	N	033270	500	81 억	1165447	N	N	14	N	N
109	20241014	120407	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20850	50	2	0.24	259348150	12464	49.11	20800	21000	20700	27000	14600	20800	20807.78	7.14	-4823	21233	21016	20883	20666	20533	20975	20625	82	6200	500	15800	50	1	16333822	3406	7.02	0.83	12	0.08	2971.00	24983.00	28900	20240103	-27.85	20000	20240805	4.25	28900	-27.85	20240103	20000	4.25	20240805	28900	-27.85	20240103	20000	4.25	20240805	1.63	N	033270	500	81 억	1165447	N	N	14	N	N
110	20241014	110411	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20800	0	3	0.00	208725850	10027	39.51	20800	21000	20700	27000	14600	20800	20816.40	7.14	-3762	21233	21016	20883	20666	20533	20975	20625	82	6200	500	15800	50	1	16333822	3397	7.00	0.83	12	0.06	2971.00	24983.00	28900	20240103	-28.03	20000	20240805	4.00	28900	-28.03	20240103	20000	4.00	20240805	28900	-28.03	20240103	20000	4.00	20240805	1.63	N	033270	500	81 억	1165447	N	N	14	N	N
111	20241014	100411	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20800	0	3	0.00	158040550	7589	29.90	20800	21000	20700	27000	14600	20800	20824.98	7.14	-3291	21233	21016	20883	20666	20533	20975	20625	82	6200	500	15800	50	1	16333822	3397	7.00	0.83	12	0.05	2971.00	24983.00	28900	20240103	-28.03	20000	20240805	4.00	28900	-28.03	20240103	20000	4.00	20240805	28900	-28.03	20240103	20000	4.00	20240805	1.63	N	033270	500	81 억	1165447	N	N	14	N	N
112	20241014	090413	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20900	100	2	0.48	24246400	1166	4.59	20800	20900	20700	27000	14600	20800	20794.46	7.14	43	21233	21016	20883	20666	20533	20975	20625	82	6200	500	15800	50	1	16333822	3414	7.03	0.84	12	0.01	2971.00	24983.00	28900	20240103	-27.68	20000	20240805	4.50	28900	-27.68	20240103	20000	4.50	20240805	28900	-27.68	20240103	20000	4.50	20240805	1.63	N	033270	500	81 억	1165447	N	N	14	N	N
113	20241011	160404	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20800	-100	5	-0.48	529343450	25377	152.13	20800	21100	20750	27150	14650	20900	20859.23	7.16	-3761	21433	21166	20983	20716	20533	21125	20675	82	6250	500	15880	50	1	16333822	3397	7.00	0.83	12	0.16	2971.00	24983.00	28900	20240103	-28.03	20000	20240805	4.00	28900	-28.03	20240103	20000	4.00	20240805	28900	-28.03	20240103	20000	4.00	20240805	1.65	N	033270	500	81 억	1169644	N	N	14	N	N
114	20241011	150410	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20850	-50	5	-0.24	508370850	24370	146.09	20800	21100	20750	27150	14650	20900	20860.52	7.16	-3699	21433	21166	20983	20716	20533	21125	20675	82	6250	500	15880	50	1	16333822	3406	7.02	0.83	12	0.15	2971.00	24983.00	28900	20240103	-27.85	20000	20240805	4.25	28900	-27.85	20240103	20000	4.25	20240805	28900	-27.85	20240103	20000	4.25	20240805	1.65	N	033270	500	81 억	1169644	N	N	50	N	N
115	20241011	140410	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20800	-100	5	-0.48	419027150	20080	120.38	20800	21100	20800	27150	14650	20900	20867.89	7.16	-3206	21433	21166	20983	20716	20533	21125	20675	82	6250	500	15880	50	1	16333822	3397	7.00	0.83	12	0.12	2971.00	24983.00	28900	20240103	-28.03	20000	20240805	4.00	28900	-28.03	20240103	20000	4.00	20240805	28900	-28.03	20240103	20000	4.00	20240805	1.65	N	033270	500	81 억	1169644	N	N	50	N	N
116	20241011	130412	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20900	0	3	0.00	313442100	15015	90.01	20800	21100	20800	27150	14650	20900	20875.26	7.16	-3487	21433	21166	20983	20716	20533	21125	20675	82	6250	500	15880	50	1	16333822	3414	7.03	0.84	12	0.09	2971.00	24983.00	28900	20240103	-27.68	20000	20240805	4.50	28900	-27.68	20240103	20000	4.50	20240805	28900	-27.68	20240103	20000	4.50	20240805	1.65	N	033270	500	81 억	1169644	N	N	50	N	N
117	20241011	120410	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20900	0	3	0.00	271531900	13006	77.97	20800	21100	20800	27150	14650	20900	20877.43	7.16	-2792	21433	21166	20983	20716	20533	21125	20675	82	6250	500	15880	50	1	16333822	3414	7.03	0.84	12	0.08	2971.00	24983.00	28900	20240103	-27.68	20000	20240805	4.50	28900	-27.68	20240103	20000	4.50	20240805	28900	-27.68	20240103	20000	4.50	20240805	1.65	N	033270	500	81 억	1169644	N	N	50	N	N
118	20241011	110408	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20900	0	3	0.00	163874050	7860	47.12	20800	21000	20800	27150	14650	20900	20849.12	7.16	-2258	21433	21166	20983	20716	20533	21125	20675	82	6250	500	15880	50	1	16333822	3414	7.03	0.84	12	0.05	2971.00	24983.00	28900	20240103	-27.68	20000	20240805	4.50	28900	-27.68	20240103	20000	4.50	20240805	28900	-27.68	20240103	20000	4.50	20240805	1.65	N	033270	500	81 억	1169644	N	N	50	N	N
119	20241011	100415	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20850	-50	5	-0.24	89727150	4307	25.82	20800	20900	20800	27150	14650	20900	20832.87	7.16	-1131	21433	21166	20983	20716	20533	21125	20675	82	6250	500	15880	50	1	16333822	3406	7.02	0.83	12	0.03	2971.00	24983.00	28900	20240103	-27.85	20000	20240805	4.25	28900	-27.85	20240103	20000	4.25	20240805	28900	-27.85	20240103	20000	4.25	20240805	1.65	N	033270	500	81 억	1169644	N	N	50	N	N
120	20241011	090411	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20900	0	3	0.00	1357300	65	0.39	20800	20900	20800	27150	14650	20900	20881.54	7.16	-1	21433	21166	20983	20716	20533	21125	20675	82	6250	500	15880	50	1	16333822	3414	7.03	0.84	12	0.00	2971.00	24983.00	28900	20240103	-27.68	20000	20240805	4.50	28900	-27.68	20240103	20000	4.50	20240805	28900	-27.68	20240103	20000	4.50	20240805	1.65	N	033270	500	81 억	1169644	N	N	50	N	N
121	20241010	160418	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20900	100	2	0.48	341836400	16330	89.02	20900	21250	20800	27000	14600	20800	20933.03	7.19	-4782	21400	21100	20900	20600	20400	21000	20500	82	6200	500	15800	50	1	16333822	3414	7.03	0.84	12	0.10	2971.00	24983.00	28900	20240103	-27.68	20000	20240805	4.50	28900	-27.68	20240103	20000	4.50	20240805	28900	-27.68	20240103	20000	4.50	20240805	1.65	N	033270	500	81 억	1174001	N	N	50	N	N
122	20241010	150424	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20850	50	2	0.24	323650800	15460	84.27	20900	21250	20800	27000	14600	20800	20934.72	7.19	-4608	21400	21100	20900	20600	20400	21000	20500	82	6200	500	15800	50	1	16333822	3406	7.02	0.83	12	0.09	2971.00	24983.00	28900	20240103	-27.85	20000	20240805	4.25	28900	-27.85	20240103	20000	4.25	20240805	28900	-27.85	20240103	20000	4.25	20240805	1.65	N	033270	500	81 억	1174001	N	N	15	N	N
123	20241010	140421	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20900	100	2	0.48	293575150	14019	76.42	20900	21250	20800	27000	14600	20800	20941.23	7.19	-4209	21400	21100	20900	20600	20400	21000	20500	82	6200	500	15800	50	1	16333822	3414	7.03	0.84	12	0.09	2971.00	24983.00	28900	20240103	-27.68	20000	20240805	4.50	28900	-27.68	20240103	20000	4.50	20240805	28900	-27.68	20240103	20000	4.50	20240805	1.65	N	033270	500	81 억	1174001	N	N	15	N	N
124	20241010	130419	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20900	100	2	0.48	250145600	11942	65.10	20900	21250	20800	27000	14600	20800	20946.71	7.19	-3602	21400	21100	20900	20600	20400	21000	20500	82	6200	500	15800	50	1	16333822	3414	7.03	0.84	12	0.07	2971.00	24983.00	28900	20240103	-27.68	20000	20240805	4.50	28900	-27.68	20240103	20000	4.50	20240805	28900	-27.68	20240103	20000	4.50	20240805	1.65	N	033270	500	81 억	1174001	N	N	15	N	N
125	20241010	120420	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20850	50	2	0.24	219205450	10457	57.00	20900	21250	20800	27000	14600	20800	20962.56	7.19	-3101	21400	21100	20900	20600	20400	21000	20500	82	6200	500	15800	50	1	16333822	3406	7.02	0.83	12	0.06	2971.00	24983.00	28900	20240103	-27.85	20000	20240805	4.25	28900	-27.85	20240103	20000	4.25	20240805	28900	-27.85	20240103	20000	4.25	20240805	1.65	N	033270	500	81 억	1174001	N	N	15	N	N
126	20241010	110419	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20800	0	3	0.00	177690800	8467	46.15	20900	21250	20800	27000	14600	20800	20986.28	7.19	-2560	21400	21100	20900	20600	20400	21000	20500	82	6200	500	15800	50	1	16333822	3397	7.00	0.83	12	0.05	2971.00	24983.00	28900	20240103	-28.03	20000	20240805	4.00	28900	-28.03	20240103	20000	4.00	20240805	28900	-28.03	20240103	20000	4.00	20240805	1.65	N	033270	500	81 억	1174001	N	N	15	N	N
127	20241010	100420	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21000	200	2	0.96	83415550	3944	21.50	20900	21250	20900	27000	14600	20800	21149.99	7.19	-1521	21400	21100	20900	20600	20400	21000	20500	82	6200	500	15800	50	1	16333822	3430	7.07	0.84	12	0.02	2971.00	24983.00	28900	20240103	-27.34	20000	20240805	5.00	28900	-27.34	20240103	20000	5.00	20240805	28900	-27.34	20240103	20000	5.00	20240805	1.65	N	033270	500	81 억	1174001	N	N	15	N	N
128	20241010	090419	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21000	200	2	0.96	22201900	1052	5.73	20900	21200	20900	27000	14600	20800	21104.47	7.19	-117	21400	21100	20900	20600	20400	21000	20500	82	6200	500	15800	50	1	16333822	3430	7.07	0.84	12	0.01	2971.00	24983.00	28900	20240103	-27.34	20000	20240805	5.00	28900	-27.34	20240103	20000	5.00	20240805	28900	-27.34	20240103	20000	5.00	20240805	1.65	N	033270	500	81 억	1174001	N	N	15	N	N
129	20241008	160417	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20800	-200	5	-0.95	381055050	18240	100.50	21000	21200	20700	27300	14700	21000	20891.18	7.23	-6087	21500	21250	21050	20800	20600	21150	20700	82	6300	500	15960	50	1	16333822	3397	7.00	0.83	12	0.11	2971.00	24983.00	28900	20240103	-28.03	20000	20240805	4.00	28900	-28.03	20240103	20000	4.00	20240805	28900	-28.03	20240103	20000	4.00	20240805	1.66	N	033270	500	81 억	1180873	N	N	15	N	N
130	20241008	150420	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20850	-150	5	-0.71	351379200	16818	92.67	21000	21200	20700	27300	14700	21000	20893.04	7.23	-5306	21500	21250	21050	20800	20600	21150	20700	82	6300	500	15960	50	1	16333822	3406	7.02	0.83	12	0.10	2971.00	24983.00	28900	20240103	-27.85	20000	20240805	4.25	28900	-27.85	20240103	20000	4.25	20240805	28900	-27.85	20240103	20000	4.25	20240805	1.66	N	033270	500	81 억	1180873	N	N	27	N	N
131	20241008	140419	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21100	100	2	0.48	266601500	12765	70.33	21000	21200	20700	27300	14700	21000	20885.35	7.23	-4588	21500	21250	21050	20800	20600	21150	20700	82	6300	500	15960	50	1	16333822	3446	7.10	0.84	12	0.08	2971.00	24983.00	28900	20240103	-26.99	20000	20240805	5.50	28900	-26.99	20240103	20000	5.50	20240805	28900	-26.99	20240103	20000	5.50	20240805	1.66	N	033270	500	81 억	1180873	N	N	27	N	N
132	20241008	130418	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21150	150	2	0.71	255237150	12225	67.36	21000	21200	20700	27300	14700	21000	20878.29	7.23	-4462	21500	21250	21050	20800	20600	21150	20700	82	6300	500	15960	50	1	16333822	3455	7.12	0.85	12	0.07	2971.00	24983.00	28900	20240103	-26.82	20000	20240805	5.75	28900	-26.82	20240103	20000	5.75	20240805	28900	-26.82	20240103	20000	5.75	20240805	1.66	N	033270	500	81 억	1180873	N	N	27	N	N
133	20241008	120418	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21050	50	2	0.24	225372600	10807	59.55	21000	21200	20700	27300	14700	21000	20854.32	7.23	-4223	21500	21250	21050	20800	20600	21150	20700	82	6300	500	15960	50	1	16333822	3438	7.09	0.84	12	0.07	2971.00	24983.00	28900	20240103	-27.16	20000	20240805	5.25	28900	-27.16	20240103	20000	5.25	20240805	28900	-27.16	20240103	20000	5.25	20240805	1.66	N	033270	500	81 억	1180873	N	N	27	N	N
134	20241008	110418	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20850	-150	5	-0.71	161137950	7741	42.65	21000	21200	20700	27300	14700	21000	20816.17	7.23	-2443	21500	21250	21050	20800	20600	21150	20700	82	6300	500	15960	50	1	16333822	3406	7.02	0.83	12	0.05	2971.00	24983.00	28900	20240103	-27.85	20000	20240805	4.25	28900	-27.85	20240103	20000	4.25	20240805	28900	-27.85	20240103	20000	4.25	20240805	1.66	N	033270	500	81 억	1180873	N	N	27	N	N
135	20241008	100419	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20900	-100	5	-0.48	127943700	6149	33.88	21000	21200	20700	27300	14700	21000	20807.24	7.23	-1781	21500	21250	21050	20800	20600	21150	20700	82	6300	500	15960	50	1	16333822	3414	7.03	0.84	12	0.04	2971.00	24983.00	28900	20240103	-27.68	20000	20240805	4.50	28900	-27.68	20240103	20000	4.50	20240805	28900	-27.68	20240103	20000	4.50	20240805	1.66	N	033270	500	81 억	1180873	N	N	27	N	N
136	20241008	090417	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	20850	-150	5	-0.71	17594850	844	4.65	21000	21200	20800	27300	14700	21000	20846.98	7.23	-113	21500	21250	21050	20800	20600	21150	20700	82	6300	500	15960	50	1	16333822	3406	7.02	0.83	12	0.01	2971.00	24983.00	28900	20240103	-27.85	20000	20240805	4.25	28900	-27.85	20240103	20000	4.25	20240805	28900	-27.85	20240103	20000	4.25	20240805	1.66	N	033270	500	81 억	1180873	N	N	27	N	N
137	20241007	160416	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21000	200	2	0.96	378560400	17949	90.62	21100	21300	20850	27000	14600	20800	21091.00	7.20	4836	21366	21082	20866	20582	20366	21225	20725	82	6200	500	15800	50	1	16333822	3430	7.07	0.84	12	0.11	2971.00	24983.00	28900	20240103	-27.34	20000	20240805	5.00	28900	-27.34	20240103	20000	5.00	20240805	28900	-27.34	20240103	20000	5.00	20240805	1.66	N	033270	500	81 억	1176451	N	N	27	N	N
138	20241007	150408	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21050	250	2	1.20	323689500	15333	77.42	21100	21300	20850	27000	14600	20800	21110.64	7.20	2704	21366	21082	20866	20582	20366	21225	20725	82	6200	500	15800	50	1	16333822	3438	7.09	0.84	12	0.09	2971.00	24983.00	28900	20240103	-27.16	20000	20240805	5.25	28900	-27.16	20240103	20000	5.25	20240805	28900	-27.16	20240103	20000	5.25	20240805	1.66	N	033270	500	81 억	1176451	N	N	1	N	N
139	20241007	140426	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21150	350	2	1.68	209217350	9890	49.93	21100	21300	21000	27000	14600	20800	21154.43	7.20	1028	21366	21082	20866	20582	20366	21225	20725	82	6200	500	15800	50	1	16333822	3455	7.12	0.85	12	0.06	2971.00	24983.00	28900	20240103	-26.82	20000	20240805	5.75	28900	-26.82	20240103	20000	5.75	20240805	28900	-26.82	20240103	20000	5.75	20240805	1.66	N	033270	500	81 억	1176451	N	N	1	N	N
140	20241007	130411	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21200	400	2	1.92	177940750	8410	42.46	21100	21300	21000	27000	14600	20800	21158.23	7.20	404	21366	21082	20866	20582	20366	21225	20725	82	6200	500	15800	50	1	16333822	3463	7.14	0.85	12	0.05	2971.00	24983.00	28900	20240103	-26.64	20000	20240805	6.00	28900	-26.64	20240103	20000	6.00	20240805	28900	-26.64	20240103	20000	6.00	20240805	1.66	N	033270	500	81 억	1176451	N	N	1	N	N
141	20241007	120434	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21100	300	2	1.44	169381600	8005	40.42	21100	21300	21000	27000	14600	20800	21159.48	7.20	394	21366	21082	20866	20582	20366	21225	20725	82	6200	500	15800	50	1	16333822	3446	7.10	0.84	12	0.05	2971.00	24983.00	28900	20240103	-26.99	20000	20240805	5.50	28900	-26.99	20240103	20000	5.50	20240805	28900	-26.99	20240103	20000	5.50	20240805	1.66	N	033270	500	81 억	1176451	N	N	1	N	N
142	20241007	110407	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21000	200	2	0.96	162533950	7680	38.78	21100	21300	21000	27000	14600	20800	21163.27	7.20	329	21366	21082	20866	20582	20366	21225	20725	82	6200	500	15800	50	1	16333822	3430	7.07	0.84	12	0.05	2971.00	24983.00	28900	20240103	-27.34	20000	20240805	5.00	28900	-27.34	20240103	20000	5.00	20240805	28900	-27.34	20240103	20000	5.00	20240805	1.66	N	033270	500	81 억	1176451	N	N	1	N	N
143	20241007	100405	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21200	400	2	1.92	106258200	5018	25.34	21100	21300	21050	27000	14600	20800	21175.41	7.20	-25	21366	21082	20866	20582	20366	21225	20725	82	6200	500	15800	50	1	16333822	3463	7.14	0.85	12	0.03	2971.00	24983.00	28900	20240103	-26.64	20000	20240805	6.00	28900	-26.64	20240103	20000	6.00	20240805	28900	-26.64	20240103	20000	6.00	20240805	1.66	N	033270	500	81 억	1176451	N	N	1	N	N
144	20241007	090344	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	21150	350	2	1.68	20973600	991	5.00	21100	21300	21100	27000	14600	20800	21164.08	7.20	-107	21366	21082	20866	20582	20366	21225	20725	82	6200	500	15800	50	1	16333822	3455	7.12	0.85	12	0.01	2971.00	24983.00	28900	20240103	-26.82	20000	20240805	5.75	28900	-26.82	20240103	20000	5.75	20240805	28900	-26.82	20240103	20000	5.75	20240805	1.66	N	033270	500	81 억	1176451	N	N	1	N	N
145	20241004	160353	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	20800	150	2	0.73	412902800	19758	52.30	20700	21150	20650	26800	14500	20650	20898.10	7.19	1947	21083	20866	20633	20416	20183	20750	20300	82	6150	500	15690	50	1	16333822	3397	7.00	0.83	12	0.12	2971.00	24983.00	28900	20240103	-28.03	20000	20240805	4.00	28900	-28.03	20240103	20000	4.00	20240805	28900	-28.03	20240103	20000	4.00	20240805	1.67	N	033270	500	81 억	1174756	N	N	1	N	N
146	20241004	150355	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	20850	200	2	0.97	352177700	16840	44.58	20700	21150	20650	26800	14500	20650	20913.17	7.19	1876	21083	20866	20633	20416	20183	20750	20300	82	6150	500	15690	50	1	16333822	3406	7.02	0.83	12	0.10	2971.00	24983.00	28900	20240103	-27.85	20000	20240805	4.25	28900	-27.85	20240103	20000	4.25	20240805	28900	-27.85	20240103	20000	4.25	20240805	1.67	N	033270	500	81 억	1174756	N	N	2	N	N
147	20241004	140356	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	20900	250	2	1.21	281024650	13422	35.53	20700	21150	20650	26800	14500	20650	20937.61	7.19	1304	21083	20866	20633	20416	20183	20750	20300	82	6150	500	15690	50	1	16333822	3414	7.03	0.84	12	0.08	2971.00	24983.00	28900	20240103	-27.68	20000	20240805	4.50	28900	-27.68	20240103	20000	4.50	20240805	28900	-27.68	20240103	20000	4.50	20240805	1.67	N	033270	500	81 억	1174756	N	N	2	N	N
148	20241004	130356	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	21000	350	2	1.69	239124100	11420	30.23	20700	21150	20650	26800	14500	20650	20939.06	7.19	1192	21083	20866	20633	20416	20183	20750	20300	82	6150	500	15690	50	1	16333822	3430	7.07	0.84	12	0.07	2971.00	24983.00	28900	20240103	-27.34	20000	20240805	5.00	28900	-27.34	20240103	20000	5.00	20240805	28900	-27.34	20240103	20000	5.00	20240805	1.67	N	033270	500	81 억	1174756	N	N	2	N	N
149	20241004	120354	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	21100	450	2	2.18	193923450	9269	24.54	20700	21150	20650	26800	14500	20650	20921.72	7.19	1187	21083	20866	20633	20416	20183	20750	20300	82	6150	500	15690	50	1	16333822	3446	7.10	0.84	12	0.06	2971.00	24983.00	28900	20240103	-26.99	20000	20240805	5.50	28900	-26.99	20240103	20000	5.50	20240805	28900	-26.99	20240103	20000	5.50	20240805	1.67	N	033270	500	81 억	1174756	N	N	2	N	N
150	20241004	110354	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	21000	350	2	1.69	134435950	6438	17.04	20700	21050	20650	26800	14500	20650	20881.63	7.19	351	21083	20866	20633	20416	20183	20750	20300	82	6150	500	15690	50	1	16333822	3430	7.07	0.84	12	0.04	2971.00	24983.00	28900	20240103	-27.34	20000	20240805	5.00	28900	-27.34	20240103	20000	5.00	20240805	28900	-27.34	20240103	20000	5.00	20240805	1.67	N	033270	500	81 억	1174756	N	N	2	N	N
151	20241004	100353	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	20900	250	2	1.21	79493500	3819	10.11	20700	20950	20650	26800	14500	20650	20815.27	7.19	208	21083	20866	20633	20416	20183	20750	20300	82	6150	500	15690	50	1	16333822	3414	7.03	0.84	12	0.02	2971.00	24983.00	28900	20240103	-27.68	20000	20240805	4.50	28900	-27.68	20240103	20000	4.50	20240805	28900	-27.68	20240103	20000	4.50	20240805	1.67	N	033270	500	81 억	1174756	N	N	2	N	N
152	20241004	090351	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	20800	150	2	0.73	11034600	531	1.41	20700	20800	20700	26800	14500	20650	20780.79	7.19	-106	21083	20866	20633	20416	20183	20750	20300	82	6150	500	15690	50	1	16333822	3397	7.00	0.83	12	0.00	2971.00	24983.00	28900	20240103	-28.03	20000	20240805	4.00	28900	-28.03	20240103	20000	4.00	20240805	28900	-28.03	20240103	20000	4.00	20240805	1.67	N	033270	500	81 억	1174756	N	N	2	N	N
153	20241002	160351	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	20650	50	2	0.24	775745700	37673	52.59	20700	20850	20400	26750	14450	20600	20591.56	7.24	-8080	21933	21266	20933	20266	19933	21100	20100	82	6150	500	15650	50	1	16333822	3373	6.95	0.83	12	0.23	2971.00	24983.00	28900	20240103	-28.55	20000	20240805	3.25	28900	-28.55	20240103	20000	3.25	20240805	28900	-28.55	20240103	20000	3.25	20240805	1.68	N	033270	500	81 억	1182575	N	N	2	N	N
154	20241002	150357	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	20650	50	2	0.24	753666100	36603	51.10	20700	20850	20400	26750	14450	20600	20590.28	7.24	-7474	21933	21266	20933	20266	19933	21100	20100	82	6150	500	15650	50	1	16333822	3373	6.95	0.83	12	0.22	2971.00	24983.00	28900	20240103	-28.55	20000	20240805	3.25	28900	-28.55	20240103	20000	3.25	20240805	28900	-28.55	20240103	20000	3.25	20240805	1.68	N	033270	500	81 억	1182575	N	N	1	N	N
155	20241002	140355	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	20800	200	2	0.97	577324950	28042	39.15	20700	20850	20400	26750	14450	20600	20587.87	7.24	-5354	21933	21266	20933	20266	19933	21100	20100	82	6150	500	15650	50	1	16333822	3397	7.00	0.83	12	0.17	2971.00	24983.00	28900	20240103	-28.03	20000	20240805	4.00	28900	-28.03	20240103	20000	4.00	20240805	28900	-28.03	20240103	20000	4.00	20240805	1.68	N	033270	500	81 억	1182575	N	N	1	N	N
156	20241002	130354	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	20800	200	2	0.97	551501800	26796	37.41	20700	20850	20400	26750	14450	20600	20581.50	7.24	-4953	21933	21266	20933	20266	19933	21100	20100	82	6150	500	15650	50	1	16333822	3397	7.00	0.83	12	0.16	2971.00	24983.00	28900	20240103	-28.03	20000	20240805	4.00	28900	-28.03	20240103	20000	4.00	20240805	28900	-28.03	20240103	20000	4.00	20240805	1.68	N	033270	500	81 억	1182575	N	N	1	N	N
157	20241002	120351	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	20600	0	3	0.00	531368500	25826	36.05	20700	20850	20400	26750	14450	20600	20574.94	7.24	-5219	21933	21266	20933	20266	19933	21100	20100	82	6150	500	15650	50	1	16333822	3365	6.93	0.82	12	0.16	2971.00	24983.00	28900	20240103	-28.72	20000	20240805	3.00	28900	-28.72	20240103	20000	3.00	20240805	28900	-28.72	20240103	20000	3.00	20240805	1.68	N	033270	500	81 억	1182575	N	N	1	N	N
158	20241002	110347	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	20650	50	2	0.24	471255800	22914	31.99	20700	20850	20400	26750	14450	20600	20566.28	7.24	-5583	21933	21266	20933	20266	19933	21100	20100	82	6150	500	15650	50	1	16333822	3373	6.95	0.83	12	0.14	2971.00	24983.00	28900	20240103	-28.55	20000	20240805	3.25	28900	-28.55	20240103	20000	3.25	20240805	28900	-28.55	20240103	20000	3.25	20240805	1.68	N	033270	500	81 억	1182575	N	N	1	N	N
159	20241002	100346	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	20650	50	2	0.24	276835300	13466	18.80	20700	20800	20400	26750	14450	20600	20558.09	7.24	-4984	21933	21266	20933	20266	19933	21100	20100	82	6150	500	15650	50	1	16333822	3373	6.95	0.83	12	0.08	2971.00	24983.00	28900	20240103	-28.55	20000	20240805	3.25	28900	-28.55	20240103	20000	3.25	20240805	28900	-28.55	20240103	20000	3.25	20240805	1.68	N	033270	500	81 억	1182575	N	N	1	N	N
160	20241002	090344	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	20650	50	2	0.24	70873350	3429	4.79	20700	20800	20600	26750	14450	20600	20668.81	7.24	-731	21933	21266	20933	20266	19933	21100	20100	82	6150	500	15650	50	1	16333822	3373	6.95	0.83	12	0.02	2971.00	24983.00	28900	20240103	-28.55	20000	20240805	3.25	28900	-28.55	20240103	20000	3.25	20240805	28900	-28.55	20240103	20000	3.25	20240805	1.68	N	033270	500	81 억	1182575	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History