KissMeData/063160/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	160633	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25600	0	3	0.00	456928350	18260	37.37	25400	25600	24750	33250	17950	25600	24996.66	2.28	-631	27000	26300	25550	24850	24100	25925	24475	137	7650	2500	17920	50	1	5485962	1404	-5.80	1.14	12	0.33	-4410.00	22425.00	35700	20240830	-28.29	19050	20231024	34.38	35700	-28.29	20240830	21100	21.33	20240701	35700	-28.29	20240830	19690	30.02	20231031	0.33	N	063160	2500	137 억	124920	N	N	0	N	N
3	20241031	150640	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25000	-600	5	-2.34	350130850	14065	28.78	25400	25400	24750	33250	17950	25600	24893.77	2.28	395	27000	26300	25550	24850	24100	25925	24475	137	7650	2500	17920	50	1	5485962	1371	-5.67	1.11	12	0.26	-4410.00	22425.00	35700	20240830	-29.97	19050	20231024	31.23	35700	-29.97	20240830	21100	18.48	20240701	35700	-29.97	20240830	19690	26.97	20231031	0.33	N	063160	2500	137 억	124920	N	N	0	N	N
4	20241031	140640	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25200	-400	5	-1.56	310631750	12488	25.56	25400	25400	24750	33250	17950	25600	24874.42	2.28	332	27000	26300	25550	24850	24100	25925	24475	137	7650	2500	17920	50	1	5485962	1382	-5.71	1.12	12	0.23	-4410.00	22425.00	35700	20240830	-29.41	19050	20231024	32.28	35700	-29.41	20240830	21100	19.43	20240701	35700	-29.41	20240830	19690	27.98	20231031	0.33	N	063160	2500	137 억	124920	N	N	0	N	N
5	20241031	130639	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24950	-650	5	-2.54	284242100	11435	23.40	25400	25400	24750	33250	17950	25600	24857.20	2.28	339	27000	26300	25550	24850	24100	25925	24475	137	7650	2500	17920	50	1	5485962	1369	-5.66	1.11	12	0.21	-4410.00	22425.00	35700	20240830	-30.11	19050	20231024	30.97	35700	-30.11	20240830	21100	18.25	20240701	35700	-30.11	20240830	19690	26.71	20231031	0.33	N	063160	2500	137 억	124920	N	N	0	N	N
6	20241031	120639	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24750	-850	5	-3.32	228561900	9199	18.83	25400	25400	24750	33250	17950	25600	24846.39	2.28	-1414	27000	26300	25550	24850	24100	25925	24475	137	7650	2500	17920	50	1	5485962	1358	-5.61	1.10	12	0.17	-4410.00	22425.00	35700	20240830	-30.67	19050	20231024	29.92	35700	-30.67	20240830	21100	17.30	20240701	35700	-30.67	20240830	19690	25.70	20231031	0.33	N	063160	2500	137 억	124920	N	N	0	N	N
7	20241031	110639	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24900	-700	5	-2.73	157215300	6322	12.94	25400	25400	24750	33250	17950	25600	24867.97	2.28	-1327	27000	26300	25550	24850	24100	25925	24475	137	7650	2500	17920	50	1	5485962	1366	-5.65	1.11	12	0.12	-4410.00	22425.00	35700	20240830	-30.25	19050	20231024	30.71	35700	-30.25	20240830	21100	18.01	20240701	35700	-30.25	20240830	19690	26.46	20231031	0.33	N	063160	2500	137 억	124920	N	N	0	N	N
8	20241031	100639	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24850	-750	5	-2.93	79663350	3198	6.54	25400	25400	24750	33250	17950	25600	24910.37	2.28	-1648	27000	26300	25550	24850	24100	25925	24475	137	7650	2500	17920	50	1	5485962	1363	-5.63	1.11	12	0.06	-4410.00	22425.00	35700	20240830	-30.39	19050	20231024	30.45	35700	-30.39	20240830	21100	17.77	20240701	35700	-30.39	20240830	19690	26.21	20231031	0.33	N	063160	2500	137 억	124920	N	N	0	N	N
9	20241031	090637	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24900	-700	5	-2.73	15151450	603	1.23	25400	25400	24900	33250	17950	25600	25126.78	2.28	-387	27000	26300	25550	24850	24100	25925	24475	137	7650	2500	17920	50	1	5485962	1366	-5.65	1.11	12	0.01	-4410.00	22425.00	35700	20240830	-30.25	19050	20231024	30.71	35700	-30.25	20240830	21100	18.01	20240701	35700	-30.25	20240830	19690	26.46	20231031	0.33	N	063160	2500	137 억	124920	N	N	0	N	N
10	20241030	160635	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25600	-200	5	-0.78	1219417750	48516	231.86	25800	26250	24800	33500	18100	25800	25134.19	2.14	8644	26800	26300	26000	25500	25200	26150	25350	137	7700	2500	18060	50	1	5485962	1404	-5.80	1.14	12	0.88	-4410.00	22425.00	35700	20240830	-28.29	19050	20231024	34.38	35700	-28.29	20240830	21100	21.33	20240701	35700	-28.29	20240830	19500	31.28	20231030	0.30	N	063160	2500	137 억	117315	N	N	0	N	N
11	20241030	150651	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25150	-650	5	-2.52	1146398100	45611	217.97	25800	26250	24800	33500	18100	25800	25134.25	2.14	8698	26800	26300	26000	25500	25200	26150	25350	137	7700	2500	18060	50	1	5485962	1380	-5.70	1.12	12	0.83	-4410.00	22425.00	35700	20240830	-29.55	19050	20231024	32.02	35700	-29.55	20240830	21100	19.19	20240701	35700	-29.55	20240830	19500	28.97	20231030	0.30	N	063160	2500	137 억	117315	N	N	0	N	N
12	20241030	140639	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25050	-750	5	-2.91	758787750	30071	143.71	25800	26250	24800	33500	18100	25800	25233.21	2.14	2623	26800	26300	26000	25500	25200	26150	25350	137	7700	2500	18060	50	1	5485962	1374	-5.68	1.12	12	0.55	-4410.00	22425.00	35700	20240830	-29.83	19050	20231024	31.50	35700	-29.83	20240830	21100	18.72	20240701	35700	-29.83	20240830	19500	28.46	20231030	0.30	N	063160	2500	137 억	117315	N	N	0	N	N
13	20241030	130641	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25600	-200	5	-0.78	475898450	18799	89.84	25800	26250	24800	33500	18100	25800	25315.09	2.14	325	26800	26300	26000	25500	25200	26150	25350	137	7700	2500	18060	50	1	5485962	1404	-5.80	1.14	12	0.34	-4410.00	22425.00	35700	20240830	-28.29	19050	20231024	34.38	35700	-28.29	20240830	21100	21.33	20240701	35700	-28.29	20240830	19500	31.28	20231030	0.30	N	063160	2500	137 억	117315	N	N	0	N	N
14	20241030	120649	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25600	-200	5	-0.78	447422650	17683	84.51	25800	26250	24800	33500	18100	25800	25302.42	2.14	419	26800	26300	26000	25500	25200	26150	25350	137	7700	2500	18060	50	1	5485962	1404	-5.80	1.14	12	0.32	-4410.00	22425.00	35700	20240830	-28.29	19050	20231024	34.38	35700	-28.29	20240830	21100	21.33	20240701	35700	-28.29	20240830	19500	31.28	20231030	0.30	N	063160	2500	137 억	117315	N	N	0	N	N
15	20241030	110639	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25300	-500	5	-1.94	403693750	15969	76.32	25800	26250	24800	33500	18100	25800	25279.84	2.14	1144	26800	26300	26000	25500	25200	26150	25350	137	7700	2500	18060	50	1	5485962	1388	-5.74	1.13	12	0.29	-4410.00	22425.00	35700	20240830	-29.13	19050	20231024	32.81	35700	-29.13	20240830	21100	19.91	20240701	35700	-29.13	20240830	19500	29.74	20231030	0.30	N	063160	2500	137 억	117315	N	N	0	N	N
16	20241030	100637	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25200	-600	5	-2.33	265668400	10498	50.17	25800	26250	24800	33500	18100	25800	25306.57	2.14	-638	26800	26300	26000	25500	25200	26150	25350	137	7700	2500	18060	50	1	5485962	1382	-5.71	1.12	12	0.19	-4410.00	22425.00	35700	20240830	-29.41	19050	20231024	32.28	35700	-29.41	20240830	21100	19.43	20240701	35700	-29.41	20240830	19500	29.23	20231030	0.30	N	063160	2500	137 억	117315	N	N	0	N	N
17	20241030	090641	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25600	-200	5	-0.78	15611900	605	2.89	25800	26250	25600	33500	18100	25800	25804.79	2.14	-200	26800	26300	26000	25500	25200	26150	25350	137	7700	2500	18060	50	1	5485962	1404	-5.80	1.14	12	0.01	-4410.00	22425.00	35700	20240830	-28.29	19050	20231024	34.38	35700	-28.29	20240830	21100	21.33	20240701	35700	-28.29	20240830	19500	31.28	20231030	0.30	N	063160	2500	137 억	117315	N	N	0	N	N
18	20241029	160617	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25800	-350	5	-1.34	540014900	20743	22.87	26400	26500	25700	33950	18350	26150	26033.62	2.14	721	28116	27132	26266	25282	24416	26700	24850	137	7800	2500	18300	50	1	5485962	1415	-5.85	1.15	12	0.38	-4410.00	22425.00	35700	20240830	-27.73	19050	20231024	35.43	35700	-27.73	20240830	21100	22.27	20240701	35700	-27.73	20240830	19500	32.31	20231030	0.33	N	063160	2500	137 억	117143	N	N	0	N	N
19	20241029	150628	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	26000	-150	5	-0.57	422836100	16205	17.87	26400	26500	25800	33950	18350	26150	26092.94	2.14	-125	28116	27132	26266	25282	24416	26700	24850	137	7800	2500	18300	50	1	5485962	1426	-5.90	1.16	12	0.30	-4410.00	22425.00	35700	20240830	-27.17	19050	20231024	36.48	35700	-27.17	20240830	21100	23.22	20240701	35700	-27.17	20240830	19500	33.33	20231030	0.33	N	063160	2500	137 억	117143	N	N	0	N	N
20	20241029	140601	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	26050	-100	5	-0.38	329920350	12617	13.91	26400	26500	25850	33950	18350	26150	26148.87	2.14	-1123	28116	27132	26266	25282	24416	26700	24850	137	7800	2500	18300	50	1	5485962	1429	-5.91	1.16	12	0.23	-4410.00	22425.00	35700	20240830	-27.03	19050	20231024	36.75	35700	-27.03	20240830	21100	23.46	20240701	35700	-27.03	20240830	19500	33.59	20231030	0.33	N	063160	2500	137 억	117143	N	N	0	N	N
21	20241029	130621	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	26050	-100	5	-0.38	269715250	10320	11.38	26400	26500	25850	33950	18350	26150	26135.20	2.14	-983	28116	27132	26266	25282	24416	26700	24850	137	7800	2500	18300	50	1	5485962	1429	-5.91	1.16	12	0.19	-4410.00	22425.00	35700	20240830	-27.03	19050	20231024	36.75	35700	-27.03	20240830	21100	23.46	20240701	35700	-27.03	20240830	19500	33.59	20231030	0.33	N	063160	2500	137 억	117143	N	N	0	N	N
22	20241029	120624	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	26250	100	2	0.38	215242050	8250	9.10	26400	26400	25850	33950	18350	26150	26089.95	2.14	-87	28116	27132	26266	25282	24416	26700	24850	137	7800	2500	18300	50	1	5485962	1440	-5.95	1.17	12	0.15	-4410.00	22425.00	35700	20240830	-26.47	19050	20231024	37.80	35700	-26.47	20240830	21100	24.41	20240701	35700	-26.47	20240830	19500	34.62	20231030	0.33	N	063160	2500	137 억	117143	N	N	0	N	N
23	20241029	110640	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	26200	50	2	0.19	179230500	6875	7.58	26400	26400	25850	33950	18350	26150	26069.89	2.14	-27	28116	27132	26266	25282	24416	26700	24850	137	7800	2500	18300	50	1	5485962	1437	-5.94	1.17	12	0.13	-4410.00	22425.00	35700	20240830	-26.61	19050	20231024	37.53	35700	-26.61	20240830	21100	24.17	20240701	35700	-26.61	20240830	19500	34.36	20231030	0.33	N	063160	2500	137 억	117143	N	N	0	N	N
24	20241029	100622	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	26100	-50	5	-0.19	103752900	3975	4.38	26400	26400	25950	33950	18350	26150	26101.36	2.14	-96	28116	27132	26266	25282	24416	26700	24850	137	7800	2500	18300	50	1	5485962	1432	-5.92	1.16	12	0.07	-4410.00	22425.00	35700	20240830	-26.89	19050	20231024	37.01	35700	-26.89	20240830	21100	23.70	20240701	35700	-26.89	20240830	19500	33.85	20231030	0.33	N	063160	2500	137 억	117143	N	N	0	N	N
25	20241028	160615	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	26150	-2250	5	-7.92	2352495200	89857	270.22	27100	27250	25400	36900	19900	28400	26180.44	2.14	-2604	29700	29050	28400	27750	27100	28725	27425	137	8500	2500	19880	50	1	5485962	1435	-5.93	1.17	12	1.64	-4410.00	22425.00	35700	20240830	-26.75	19050	20231024	37.27	35700	-26.75	20240830	21100	23.93	20240701	35700	-26.75	20240830	19500	34.10	20231030	0.32	N	063160	2500	137 억	117536	N	N	0	N	N
26	20241028	150620	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	26100	-2300	5	-8.10	2299248800	87817	264.09	27100	27250	25400	36900	19900	28400	26182.27	2.14	-2073	29700	29050	28400	27750	27100	28725	27425	137	8500	2500	19880	50	1	5485962	1432	-5.92	1.16	12	1.60	-4410.00	22425.00	35700	20240830	-26.89	19050	20231024	37.01	35700	-26.89	20240830	21100	23.70	20240701	35700	-26.89	20240830	19500	33.85	20231030	0.32	N	063160	2500	137 억	117536	N	N	0	N	N
27	20241028	140622	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	26150	-2250	5	-7.92	2183886200	83399	250.80	27100	27250	25400	36900	19900	28400	26186.00	2.14	-2264	29700	29050	28400	27750	27100	28725	27425	137	8500	2500	19880	50	1	5485962	1435	-5.93	1.17	12	1.52	-4410.00	22425.00	35700	20240830	-26.75	19050	20231024	37.27	35700	-26.75	20240830	21100	23.93	20240701	35700	-26.75	20240830	19500	34.10	20231030	0.32	N	063160	2500	137 억	117536	N	N	0	N	N
28	20241028	130618	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	26200	-2200	5	-7.75	1953262600	74534	224.14	27100	27250	25400	36900	19900	28400	26206.33	2.14	-3311	29700	29050	28400	27750	27100	28725	27425	137	8500	2500	19880	50	1	5485962	1437	-5.94	1.17	12	1.36	-4410.00	22425.00	35700	20240830	-26.61	19050	20231024	37.53	35700	-26.61	20240830	21100	24.17	20240701	35700	-26.61	20240830	19500	34.36	20231030	0.32	N	063160	2500	137 억	117536	N	N	0	N	N
29	20241028	120620	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25650	-2750	5	-9.68	1774669900	67650	203.44	27100	27250	25400	36900	19900	28400	26233.11	2.14	-4754	29700	29050	28400	27750	27100	28725	27425	137	8500	2500	19880	50	1	5485962	1407	-5.82	1.14	12	1.23	-4410.00	22425.00	35700	20240830	-28.15	19050	20231024	34.65	35700	-28.15	20240830	21100	21.56	20240701	35700	-28.15	20240830	19500	31.54	20231030	0.32	N	063160	2500	137 억	117536	N	N	0	N	N
30	20241028	110528	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	26650	-1750	5	-6.16	904332550	34135	102.65	27100	27250	26000	36900	19900	28400	26492.82	2.14	-7409	29700	29050	28400	27750	27100	28725	27425	137	8500	2500	19880	50	1	5485962	1462	-6.04	1.19	12	0.62	-4410.00	22425.00	35700	20240830	-25.35	19050	20231024	39.90	35700	-25.35	20240830	21100	26.30	20240701	35700	-25.35	20240830	19500	36.67	20231030	0.32	N	063160	2500	137 억	117536	N	N	0	N	N
31	20241028	100616	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	26350	-2050	5	-7.22	735634550	27782	83.55	27100	27250	26000	36900	19900	28400	26478.82	2.14	-8017	29700	29050	28400	27750	27100	28725	27425	137	8500	2500	19880	50	1	5485962	1446	-5.98	1.18	12	0.51	-4410.00	22425.00	35700	20240830	-26.19	19050	20231024	38.32	35700	-26.19	20240830	21100	24.88	20240701	35700	-26.19	20240830	19500	35.13	20231030	0.32	N	063160	2500	137 억	117536	N	N	0	N	N
32	20241028	090616	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	26850	-1550	5	-5.46	209044600	7768	23.36	27100	27250	26450	36900	19900	28400	26910.99	2.14	-462	29700	29050	28400	27750	27100	28725	27425	137	8500	2500	19880	50	1	5485962	1473	-6.09	1.20	12	0.14	-4410.00	22425.00	35700	20240830	-24.79	19050	20231024	40.94	35700	-24.79	20240830	21100	27.25	20240701	35700	-24.79	20240830	19500	37.69	20231030	0.32	N	063160	2500	137 억	117536	N	N	0	N	N
33	20241025	160615	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	28400	-350	5	-1.22	656016550	23153	159.42	28950	29050	27750	37350	20150	28750	28333.98	2.18	-1376	29850	29300	29000	28450	28150	29150	28300	137	8600	2500	20120	50	1	5485962	1558	-6.44	1.27	12	0.42	-4410.00	22425.00	35700	20240830	-20.45	19050	20231024	49.08	35700	-20.45	20240830	21100	34.60	20240701	35700	-20.45	20240830	19200	47.92	20231026	0.36	N	063160	2500	137 억	119486	N	N	0	N	N
34	20241025	150619	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	28300	-450	5	-1.57	623524300	22006	151.53	28950	29050	27750	37350	20150	28750	28334.29	2.18	-751	29850	29300	29000	28450	28150	29150	28300	137	8600	2500	20120	50	1	5485962	1553	-6.42	1.26	12	0.40	-4410.00	22425.00	35700	20240830	-20.73	19050	20231024	48.56	35700	-20.73	20240830	21100	34.12	20240701	35700	-20.73	20240830	19200	47.40	20231026	0.36	N	063160	2500	137 억	119486	N	N	0	N	N
35	20241025	140617	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	28250	-500	5	-1.74	585950350	20675	142.36	28950	29050	27750	37350	20150	28750	28341.01	2.18	-372	29850	29300	29000	28450	28150	29150	28300	137	8600	2500	20120	50	1	5485962	1550	-6.41	1.26	12	0.38	-4410.00	22425.00	35700	20240830	-20.87	19050	20231024	48.29	35700	-20.87	20240830	21100	33.89	20240701	35700	-20.87	20240830	19200	47.14	20231026	0.36	N	063160	2500	137 억	119486	N	N	0	N	N
36	20241025	130620	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	28250	-500	5	-1.74	557217500	19661	135.38	28950	29050	27750	37350	20150	28750	28341.26	2.18	17	29850	29300	29000	28450	28150	29150	28300	137	8600	2500	20120	50	1	5485962	1550	-6.41	1.26	12	0.36	-4410.00	22425.00	35700	20240830	-20.87	19050	20231024	48.29	35700	-20.87	20240830	21100	33.89	20240701	35700	-20.87	20240830	19200	47.14	20231026	0.36	N	063160	2500	137 억	119486	N	N	0	N	N
37	20241025	120621	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	28450	-300	5	-1.04	520246950	18361	126.43	28950	29050	27750	37350	20150	28750	28334.35	2.18	310	29850	29300	29000	28450	28150	29150	28300	137	8600	2500	20120	50	1	5485962	1561	-6.45	1.27	12	0.33	-4410.00	22425.00	35700	20240830	-20.31	19050	20231024	49.34	35700	-20.31	20240830	21100	34.83	20240701	35700	-20.31	20240830	19200	48.18	20231026	0.36	N	063160	2500	137 억	119486	N	N	0	N	N
38	20241025	110616	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	28150	-600	5	-2.09	418191550	14723	101.38	28950	29050	28050	37350	20150	28750	28403.96	2.18	199	29850	29300	29000	28450	28150	29150	28300	137	8600	2500	20120	50	1	5485962	1544	-6.38	1.26	12	0.27	-4410.00	22425.00	35700	20240830	-21.15	19050	20231024	47.77	35700	-21.15	20240830	21100	33.41	20240701	35700	-21.15	20240830	19200	46.61	20231026	0.36	N	063160	2500	137 억	119486	N	N	0	N	N
39	20241025	100618	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	28350	-400	5	-1.39	279377600	9798	67.47	28950	29050	28250	37350	20150	28750	28513.74	2.18	-170	29850	29300	29000	28450	28150	29150	28300	137	8600	2500	20120	50	1	5485962	1555	-6.43	1.26	12	0.18	-4410.00	22425.00	35700	20240830	-20.59	19050	20231024	48.82	35700	-20.59	20240830	21100	34.36	20240701	35700	-20.59	20240830	19200	47.66	20231026	0.36	N	063160	2500	137 억	119486	N	N	0	N	N
40	20241025	090618	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	28800	50	2	0.17	9580800	332	2.29	28950	28950	28750	37350	20150	28750	28857.83	2.18	-174	29850	29300	29000	28450	28150	29150	28300	137	8600	2500	20120	50	1	5485962	1580	-6.53	1.28	12	0.01	-4410.00	22425.00	35700	20240830	-19.33	19050	20231024	51.18	35700	-19.33	20240830	21100	36.49	20240701	35700	-19.33	20240830	19200	50.00	20231026	0.36	N	063160	2500	137 억	119486	N	N	0	N	N
41	20241024	160607	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	28750	-750	5	-2.54	420037900	14498	35.94	29250	29550	28700	38350	20650	29500	28973.36	2.24	-3316	30800	30150	29300	28650	27800	30475	28975	137	8850	2500	20650	50	1	5485962	1577	-6.52	1.28	12	0.26	-4410.00	22425.00	35700	20240830	-19.47	19050	20231024	50.92	35700	-19.47	20240830	21100	36.26	20240701	35700	-19.47	20240830	19050	50.92	20231024	0.37	N	063160	2500	137 억	122717	N	N	0	N	N
42	20241024	150612	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29050	-450	5	-1.53	358423700	12360	30.64	29250	29550	28700	38350	20650	29500	28998.68	2.24	-3185	30800	30150	29300	28650	27800	30475	28975	137	8850	2500	20650	50	1	5485962	1594	-6.59	1.30	12	0.23	-4410.00	22425.00	35700	20240830	-18.63	19050	20231024	52.49	35700	-18.63	20240830	21100	37.68	20240701	35700	-18.63	20240830	19050	52.49	20231024	0.37	N	063160	2500	137 억	122717	N	N	0	N	N
43	20241024	140601	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29000	-500	5	-1.69	300518150	10359	25.68	29250	29550	28700	38350	20650	29500	29010.34	2.24	-3187	30800	30150	29300	28650	27800	30475	28975	137	8850	2500	20650	50	1	5485962	1591	-6.58	1.29	12	0.19	-4410.00	22425.00	35700	20240830	-18.77	19050	20231024	52.23	35700	-18.77	20240830	21100	37.44	20240701	35700	-18.77	20240830	19050	52.23	20231024	0.37	N	063160	2500	137 억	122717	N	N	0	N	N
44	20241024	130611	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	28950	-550	5	-1.86	291000000	10030	24.86	29250	29550	28700	38350	20650	29500	29012.96	2.24	-3191	30800	30150	29300	28650	27800	30475	28975	137	8850	2500	20650	50	1	5485962	1588	-6.56	1.29	12	0.18	-4410.00	22425.00	35700	20240830	-18.91	19050	20231024	51.97	35700	-18.91	20240830	21100	37.20	20240701	35700	-18.91	20240830	19050	51.97	20231024	0.37	N	063160	2500	137 억	122717	N	N	0	N	N
45	20241024	120610	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29250	-250	5	-0.85	251102300	8656	21.45	29250	29550	28700	38350	20650	29500	29009.05	2.24	-2790	30800	30150	29300	28650	27800	30475	28975	137	8850	2500	20650	50	1	5485962	1605	-6.63	1.30	12	0.16	-4410.00	22425.00	35700	20240830	-18.07	19050	20231024	53.54	35700	-18.07	20240830	21100	38.63	20240701	35700	-18.07	20240830	19050	53.54	20231024	0.37	N	063160	2500	137 억	122717	N	N	0	N	N
46	20241024	110613	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29050	-450	5	-1.53	212473300	7324	18.15	29250	29550	28700	38350	20650	29500	29010.55	2.24	-3536	30800	30150	29300	28650	27800	30475	28975	137	8850	2500	20650	50	1	5485962	1594	-6.59	1.30	12	0.13	-4410.00	22425.00	35700	20240830	-18.63	19050	20231024	52.49	35700	-18.63	20240830	21100	37.68	20240701	35700	-18.63	20240830	19050	52.49	20231024	0.37	N	063160	2500	137 억	122717	N	N	0	N	N
47	20241024	100629	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	28800	-700	5	-2.37	125217650	4324	10.72	29250	29250	28700	38350	20650	29500	28958.75	2.24	-2098	30800	30150	29300	28650	27800	30475	28975	137	8850	2500	20650	50	1	5485962	1580	-6.53	1.28	12	0.08	-4410.00	22425.00	35700	20240830	-19.33	19050	20231024	51.18	35700	-19.33	20240830	21100	36.49	20240701	35700	-19.33	20240830	19050	51.18	20231024	0.37	N	063160	2500	137 억	122717	N	N	0	N	N
48	20241024	090629	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29000	-500	5	-1.69	13564500	466	1.16	29250	29250	29000	38350	20650	29500	29108.37	2.24	145	30800	30150	29300	28650	27800	30475	28975	137	8850	2500	20650	50	1	5485962	1591	-6.58	1.29	12	0.01	-4410.00	22425.00	35700	20240830	-18.77	19050	20231024	52.23	35700	-18.77	20240830	21100	37.44	20240701	35700	-18.77	20240830	19050	52.23	20231024	0.37	N	063160	2500	137 억	122717	N	N	0	N	N
49	20241023	160611	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29500	-200	5	-0.67	1164363050	40082	193.95	29250	29950	28450	38600	20800	29700	29049.49	2.36	-6039	31000	30350	29950	29300	28900	30150	29100	137	8900	2500	20790	50	1	5485962	1618	-6.69	1.32	12	0.73	-4410.00	22425.00	35700	20240830	-17.37	19050	20231024	54.86	35700	-17.37	20240830	21100	39.81	20240701	35700	-17.37	20240830	19050	54.86	20231024	0.38	N	063160	2500	137 억	129603	N	N	0	N	N
50	20241023	150623	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29450	-250	5	-0.84	1105199700	38070	184.22	29250	29950	28450	38600	20800	29700	29030.72	2.36	-5891	31000	30350	29950	29300	28900	30150	29100	137	8900	2500	20790	50	1	5485962	1616	-6.68	1.31	12	0.69	-4410.00	22425.00	35700	20240830	-17.51	19050	20231024	54.59	35700	-17.51	20240830	21100	39.57	20240701	35700	-17.51	20240830	19050	54.59	20231024	0.38	N	063160	2500	137 억	129603	N	N	0	N	N
51	20241023	140624	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	28900	-800	5	-2.69	1018556600	35112	169.90	29250	29950	28450	38600	20800	29700	29008.79	2.36	-7340	31000	30350	29950	29300	28900	30150	29100	137	8900	2500	20790	50	1	5485962	1585	-6.55	1.29	12	0.64	-4410.00	22425.00	35700	20240830	-19.05	19050	20231024	51.71	35700	-19.05	20240830	21100	36.97	20240701	35700	-19.05	20240830	19050	51.71	20231024	0.38	N	063160	2500	137 억	129603	N	N	0	N	N
52	20241023	130614	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	28750	-950	5	-3.20	929159650	32021	154.95	29250	29950	28450	38600	20800	29700	29017.20	2.36	-6543	31000	30350	29950	29300	28900	30150	29100	137	8900	2500	20790	50	1	5485962	1577	-6.52	1.28	12	0.58	-4410.00	22425.00	35700	20240830	-19.47	19050	20231024	50.92	35700	-19.47	20240830	21100	36.26	20240701	35700	-19.47	20240830	19050	50.92	20231024	0.38	N	063160	2500	137 억	129603	N	N	0	N	N
53	20241023	120613	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	28850	-850	5	-2.86	881289150	30359	146.90	29250	29950	28450	38600	20800	29700	29028.93	2.36	-5417	31000	30350	29950	29300	28900	30150	29100	137	8900	2500	20790	50	1	5485962	1583	-6.54	1.29	12	0.55	-4410.00	22425.00	35700	20240830	-19.19	19050	20231024	51.44	35700	-19.19	20240830	21100	36.73	20240701	35700	-19.19	20240830	19050	51.44	20231024	0.38	N	063160	2500	137 억	129603	N	N	0	N	N
54	20241023	110609	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	28600	-1100	5	-3.70	724905250	24909	120.53	29250	29950	28500	38600	20800	29700	29102.14	2.36	-3778	31000	30350	29950	29300	28900	30150	29100	137	8900	2500	20790	50	1	5485962	1569	-6.49	1.28	12	0.45	-4410.00	22425.00	35700	20240830	-19.89	19050	20231024	50.13	35700	-19.89	20240830	21100	35.55	20240701	35700	-19.89	20240830	19050	50.13	20231024	0.38	N	063160	2500	137 억	129603	N	N	0	N	N
55	20241023	100613	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29150	-550	5	-1.85	429512000	14665	70.96	29250	29950	28800	38600	20800	29700	29288.24	2.36	300	31000	30350	29950	29300	28900	30150	29100	137	8900	2500	20790	50	1	5485962	1599	-6.61	1.30	12	0.27	-4410.00	22425.00	35700	20240830	-18.35	19050	20231024	53.02	35700	-18.35	20240830	21100	38.15	20240701	35700	-18.35	20240830	19050	53.02	20231024	0.38	N	063160	2500	137 억	129603	N	N	0	N	N
56	20241023	090613	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29950	250	2	0.84	74024250	2504	12.12	29250	29950	29250	38600	20800	29700	29562.40	2.36	1591	31000	30350	29950	29300	28900	30150	29100	137	8900	2500	20790	50	1	5485962	1643	-6.79	1.34	12	0.05	-4410.00	22425.00	35700	20240830	-16.11	19050	20231024	57.22	35700	-16.11	20240830	21100	41.94	20240701	35700	-16.11	20240830	19050	57.22	20231024	0.38	N	063160	2500	137 억	129603	N	N	0	N	N
57	20241022	160604	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29700	-800	5	-2.62	599224700	19970	88.62	30500	30600	29550	39650	21350	30500	30009.55	2.36	300	31866	31182	30666	29982	29466	30925	29725	137	9150	2500	21350	50	1	5485962	1629	-6.73	1.32	12	0.36	-4410.00	22425.00	35700	20240830	-16.81	19050	20231024	55.91	35700	-16.81	20240830	21100	40.76	20240701	35700	-16.81	20240830	19050	55.91	20231024	0.36	N	063160	2500	137 억	129220	N	N	1	N	N
58	20241022	150612	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29600	-900	5	-2.95	575562300	19174	85.09	30500	30600	29550	39650	21350	30500	30017.85	2.36	568	31866	31182	30666	29982	29466	30925	29725	137	9150	2500	21350	50	1	5485962	1624	-6.71	1.32	12	0.35	-4410.00	22425.00	35700	20240830	-17.09	19050	20231024	55.38	35700	-17.09	20240830	21100	40.28	20240701	35700	-17.09	20240830	19050	55.38	20231024	0.36	N	063160	2500	137 억	129220	N	N	1	N	N
59	20241022	140612	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29850	-650	5	-2.13	461830250	15345	68.10	30500	30600	29800	39650	21350	30500	30096.46	2.36	-1031	31866	31182	30666	29982	29466	30925	29725	137	9150	2500	21350	50	1	5485962	1638	-6.77	1.33	12	0.28	-4410.00	22425.00	35700	20240830	-16.39	19050	20231024	56.69	35700	-16.39	20240830	21100	41.47	20240701	35700	-16.39	20240830	19050	56.69	20231024	0.36	N	063160	2500	137 억	129220	N	N	1	N	N
60	20241022	130612	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29900	-600	5	-1.97	383996750	12742	56.55	30500	30600	29800	39650	21350	30500	30136.30	2.36	-1804	31866	31182	30666	29982	29466	30925	29725	137	9150	2500	21350	50	1	5485962	1640	-6.78	1.33	12	0.23	-4410.00	22425.00	35700	20240830	-16.25	19050	20231024	56.96	35700	-16.25	20240830	21100	41.71	20240701	35700	-16.25	20240830	19050	56.96	20231024	0.36	N	063160	2500	137 억	129220	N	N	1	N	N
61	20241022	120610	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30150	-350	5	-1.15	328708350	10898	48.36	30500	30600	29800	39650	21350	30500	30162.26	2.36	-1592	31866	31182	30666	29982	29466	30925	29725	137	9150	2500	21350	50	1	5485962	1654	-6.84	1.34	12	0.20	-4410.00	22425.00	35700	20240830	-15.55	19050	20231024	58.27	35700	-15.55	20240830	21100	42.89	20240701	35700	-15.55	20240830	19050	58.27	20231024	0.36	N	063160	2500	137 억	129220	N	N	1	N	N
62	20241022	110608	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30100	-400	5	-1.31	305601750	10132	44.96	30500	30600	29800	39650	21350	30500	30162.04	2.36	-1601	31866	31182	30666	29982	29466	30925	29725	137	9150	2500	21350	50	1	5485962	1651	-6.83	1.34	12	0.18	-4410.00	22425.00	35700	20240830	-15.69	19050	20231024	58.01	35700	-15.69	20240830	21100	42.65	20240701	35700	-15.69	20240830	19050	58.01	20231024	0.36	N	063160	2500	137 억	129220	N	N	1	N	N
63	20241022	100609	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29850	-650	5	-2.13	241725350	7999	35.50	30500	30600	29800	39650	21350	30500	30219.45	2.36	-1260	31866	31182	30666	29982	29466	30925	29725	137	9150	2500	21350	50	1	5485962	1638	-6.77	1.33	12	0.15	-4410.00	22425.00	35700	20240830	-16.39	19050	20231024	56.69	35700	-16.39	20240830	21100	41.47	20240701	35700	-16.39	20240830	19050	56.69	20231024	0.36	N	063160	2500	137 억	129220	N	N	1	N	N
64	20241022	090609	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30500	0	3	0.00	10155400	334	1.48	30500	30500	30300	39650	21350	30500	30405.39	2.36	145	31866	31182	30666	29982	29466	30925	29725	137	9150	2500	21350	50	1	5485962	1673	-6.92	1.36	12	0.01	-4410.00	22425.00	35700	20240830	-14.57	19050	20231024	60.10	35700	-14.57	20240830	21100	44.55	20240701	35700	-14.57	20240830	19050	60.10	20231024	0.36	N	063160	2500	137 억	129220	N	N	1	N	N
65	20241021	160604	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30500	-800	5	-2.56	677803650	22033	44.16	31250	31350	30150	40650	21950	31300	30763.11	2.37	-1213	32966	32132	31316	30482	29666	31725	30075	137	9350	2500	21910	50	1	5485962	1673	-6.92	1.36	12	0.40	-4410.00	22425.00	35700	20240830	-14.57	19050	20231024	60.10	35700	-14.57	20240830	21100	44.55	20240701	35700	-14.57	20240830	19050	60.10	20231024	0.35	N	063160	2500	137 억	130198	N	N	1	N	N
66	20241021	150608	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30800	-500	5	-1.60	589921250	19161	38.40	31250	31350	30150	40650	21950	31300	30787.60	2.37	-1638	32966	32132	31316	30482	29666	31725	30075	137	9350	2500	21910	50	1	5485962	1690	-6.98	1.37	12	0.35	-4410.00	22425.00	35700	20240830	-13.73	19050	20231024	61.68	35700	-13.73	20240830	21100	45.97	20240701	35700	-13.73	20240830	19050	61.68	20231024	0.35	N	063160	2500	137 억	130198	N	N	0	N	N
67	20241021	140609	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30900	-400	5	-1.28	468445750	15222	30.51	31250	31350	30150	40650	21950	31300	30774.26	2.37	-1677	32966	32132	31316	30482	29666	31725	30075	137	9350	2500	21910	50	1	5485962	1695	-7.01	1.38	12	0.28	-4410.00	22425.00	35700	20240830	-13.45	19050	20231024	62.20	35700	-13.45	20240830	21100	46.45	20240701	35700	-13.45	20240830	19050	62.20	20231024	0.35	N	063160	2500	137 억	130198	N	N	0	N	N
68	20241021	130607	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	31050	-250	5	-0.80	413568850	13447	26.95	31250	31350	30150	40650	21950	31300	30755.47	2.37	-2293	32966	32132	31316	30482	29666	31725	30075	137	9350	2500	21910	50	1	5485962	1703	-7.04	1.38	12	0.25	-4410.00	22425.00	35700	20240830	-13.03	19050	20231024	62.99	35700	-13.03	20240830	21100	47.16	20240701	35700	-13.03	20240830	19050	62.99	20231024	0.35	N	063160	2500	137 억	130198	N	N	0	N	N
69	20241021	120608	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30700	-600	5	-1.92	326554300	10653	21.35	31250	31350	30150	40650	21950	31300	30653.74	2.37	-2288	32966	32132	31316	30482	29666	31725	30075	137	9350	2500	21910	50	1	5485962	1684	-6.96	1.37	12	0.19	-4410.00	22425.00	35700	20240830	-14.01	19050	20231024	61.15	35700	-14.01	20240830	21100	45.50	20240701	35700	-14.01	20240830	19050	61.15	20231024	0.35	N	063160	2500	137 억	130198	N	N	0	N	N
70	20241021	110604	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30500	-800	5	-2.56	294534650	9612	19.27	31250	31350	30150	40650	21950	31300	30642.39	2.37	-1815	32966	32132	31316	30482	29666	31725	30075	137	9350	2500	21910	50	1	5485962	1673	-6.92	1.36	12	0.18	-4410.00	22425.00	35700	20240830	-14.57	19050	20231024	60.10	35700	-14.57	20240830	21100	44.55	20240701	35700	-14.57	20240830	19050	60.10	20231024	0.35	N	063160	2500	137 억	130198	N	N	0	N	N
71	20241021	100607	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30250	-1050	5	-3.35	252124500	8220	16.48	31250	31350	30150	40650	21950	31300	30672.08	2.37	-1444	32966	32132	31316	30482	29666	31725	30075	137	9350	2500	21910	50	1	5485962	1660	-6.86	1.35	12	0.15	-4410.00	22425.00	35700	20240830	-15.27	19050	20231024	58.79	35700	-15.27	20240830	21100	43.36	20240701	35700	-15.27	20240830	19050	58.79	20231024	0.35	N	063160	2500	137 억	130198	N	N	0	N	N
72	20241021	090605	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	31350	50	2	0.16	35570500	1144	2.29	31250	31350	30950	40650	21950	31300	31093.09	2.37	553	32966	32132	31316	30482	29666	31725	30075	137	9350	2500	21910	50	1	5485962	1720	-7.11	1.40	12	0.02	-4410.00	22425.00	35700	20240830	-12.18	19050	20231024	64.57	35700	-12.18	20240830	21100	48.58	20240701	35700	-12.18	20240830	19050	64.57	20231024	0.35	N	063160	2500	137 억	130198	N	N	0	N	N
73	20241018	160604	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	31300	350	2	1.13	1562095550	49862	180.76	31500	32150	30500	40200	21700	30950	31328.46	2.53	-9716	32050	31500	30450	29900	28850	31775	30175	137	9250	2500	21660	50	1	5485962	1717	-7.10	1.40	12	0.91	-4410.00	22425.00	35700	20240830	-12.32	19050	20231024	64.30	35700	-12.32	20240830	21100	48.34	20240701	35700	-12.32	20240830	19050	64.30	20231024	0.35	N	063160	2500	137 억	139065	N	N	1	N	N
74	20241018	150620	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	31300	350	2	1.13	1521972600	48582	176.12	31500	32150	30500	40200	21700	30950	31327.91	2.53	-9289	32050	31500	30450	29900	28850	31775	30175	137	9250	2500	21660	50	1	5485962	1717	-7.10	1.40	12	0.89	-4410.00	22425.00	35700	20240830	-12.32	19050	20231024	64.30	35700	-12.32	20240830	21100	48.34	20240701	35700	-12.32	20240830	19050	64.30	20231024	0.35	N	063160	2500	137 억	139065	N	N	1	N	N
75	20241018	140622	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	31000	50	2	0.16	1320957250	42149	152.80	31500	32150	30500	40200	21700	30950	31340.18	2.53	-8981	32050	31500	30450	29900	28850	31775	30175	137	9250	2500	21660	50	1	5485962	1701	-7.03	1.38	12	0.77	-4410.00	22425.00	35700	20240830	-13.17	19050	20231024	62.73	35700	-13.17	20240830	21100	46.92	20240701	35700	-13.17	20240830	19050	62.73	20231024	0.35	N	063160	2500	137 억	139065	N	N	1	N	N
76	20241018	130608	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30850	-100	5	-0.32	1246937850	39749	144.10	31500	32150	30500	40200	21700	30950	31370.29	2.53	-8179	32050	31500	30450	29900	28850	31775	30175	137	9250	2500	21660	50	1	5485962	1692	-7.00	1.38	12	0.72	-4410.00	22425.00	35700	20240830	-13.59	19050	20231024	61.94	35700	-13.59	20240830	21100	46.21	20240701	35700	-13.59	20240830	19050	61.94	20231024	0.35	N	063160	2500	137 억	139065	N	N	1	N	N
77	20241018	120616	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	31000	50	2	0.16	1169759100	37258	135.07	31500	32150	30500	40200	21700	30950	31396.19	2.53	-6602	32050	31500	30450	29900	28850	31775	30175	137	9250	2500	21660	50	1	5485962	1701	-7.03	1.38	12	0.68	-4410.00	22425.00	35700	20240830	-13.17	19050	20231024	62.73	35700	-13.17	20240830	21100	46.92	20240701	35700	-13.17	20240830	19050	62.73	20231024	0.35	N	063160	2500	137 억	139065	N	N	1	N	N
78	20241018	110612	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30750	-200	5	-0.65	973386100	30926	112.12	31500	32150	30500	40200	21700	30950	31474.68	2.53	-3863	32050	31500	30450	29900	28850	31775	30175	137	9250	2500	21660	50	1	5485962	1687	-6.97	1.37	12	0.56	-4410.00	22425.00	35700	20240830	-13.87	19050	20231024	61.42	35700	-13.87	20240830	21100	45.73	20240701	35700	-13.87	20240830	19050	61.42	20231024	0.35	N	063160	2500	137 억	139065	N	N	1	N	N
79	20241018	100606	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	31200	250	2	0.81	810290000	25628	92.91	31500	32150	30900	40200	21700	30950	31617.37	2.53	-2423	32050	31500	30450	29900	28850	31775	30175	137	9250	2500	21660	50	1	5485962	1712	-7.07	1.39	12	0.47	-4410.00	22425.00	35700	20240830	-12.61	19050	20231024	63.78	35700	-12.61	20240830	21100	47.87	20240701	35700	-12.61	20240830	19050	63.78	20231024	0.35	N	063160	2500	137 억	139065	N	N	1	N	N
80	20241018	090608	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	31900	950	2	3.07	169751050	5362	19.44	31500	31950	30950	40200	21700	30950	31658.16	2.53	-900	32050	31500	30450	29900	28850	31775	30175	137	9250	2500	21660	50	1	5485962	1750	-7.23	1.42	12	0.10	-4410.00	22425.00	35700	20240830	-10.64	19050	20231024	67.45	35700	-10.64	20240830	21100	51.18	20240701	35700	-10.64	20240830	19050	67.45	20231024	0.35	N	063160	2500	137 억	139065	N	N	1	N	N
81	20241017	160606	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30950	600	2	1.98	825508800	27102	133.61	30350	31000	29400	39450	21250	30350	30459.31	2.44	5185	31216	30782	30366	29932	29516	30775	29925	137	9100	2500	21240	50	1	5485962	1698	-7.02	1.38	12	0.49	-4410.00	22425.00	35700	20240830	-13.31	19050	20231024	62.47	35700	-13.31	20240830	21100	46.68	20240701	35700	-13.31	20240830	19050	62.47	20231024	0.35	N	063160	2500	137 억	133800	N	N	1	N	N
82	20241017	150608	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30750	400	2	1.32	791465200	25998	128.16	30350	31000	29400	39450	21250	30350	30443.31	2.44	5396	31216	30782	30366	29932	29516	30775	29925	137	9100	2500	21240	50	1	5485962	1687	-6.97	1.37	12	0.47	-4410.00	22425.00	35700	20240830	-13.87	19050	20231024	61.42	35700	-13.87	20240830	21100	45.73	20240701	35700	-13.87	20240830	19050	61.42	20231024	0.35	N	063160	2500	137 억	133800	N	N	0	N	N
83	20241017	140607	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30800	450	2	1.48	693836750	22841	112.60	30350	31000	29400	39450	21250	30350	30376.81	2.44	5877	31216	30782	30366	29932	29516	30775	29925	137	9100	2500	21240	50	1	5485962	1690	-6.98	1.37	12	0.42	-4410.00	22425.00	35700	20240830	-13.73	19050	20231024	61.68	35700	-13.73	20240830	21100	45.97	20240701	35700	-13.73	20240830	19050	61.68	20231024	0.35	N	063160	2500	137 억	133800	N	N	0	N	N
84	20241017	130606	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30900	550	2	1.81	575625550	18982	93.58	30350	31000	29400	39450	21250	30350	30324.81	2.44	4565	31216	30782	30366	29932	29516	30775	29925	137	9100	2500	21240	50	1	5485962	1695	-7.01	1.38	12	0.35	-4410.00	22425.00	35700	20240830	-13.45	19050	20231024	62.20	35700	-13.45	20240830	21100	46.45	20240701	35700	-13.45	20240830	19050	62.20	20231024	0.35	N	063160	2500	137 억	133800	N	N	0	N	N
85	20241017	120608	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30900	550	2	1.81	466740250	15450	76.16	30350	31000	29400	39450	21250	30350	30209.72	2.44	3685	31216	30782	30366	29932	29516	30775	29925	137	9100	2500	21240	50	1	5485962	1695	-7.01	1.38	12	0.28	-4410.00	22425.00	35700	20240830	-13.45	19050	20231024	62.20	35700	-13.45	20240830	21100	46.45	20240701	35700	-13.45	20240830	19050	62.20	20231024	0.35	N	063160	2500	137 억	133800	N	N	0	N	N
86	20241017	110609	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30150	-200	5	-0.66	265508250	8886	43.81	30350	30700	29400	39450	21250	30350	29879.39	2.44	787	31216	30782	30366	29932	29516	30775	29925	137	9100	2500	21240	50	1	5485962	1654	-6.84	1.34	12	0.16	-4410.00	22425.00	35700	20240830	-15.55	19050	20231024	58.27	35700	-15.55	20240830	21100	42.89	20240701	35700	-15.55	20240830	19050	58.27	20231024	0.35	N	063160	2500	137 억	133800	N	N	0	N	N
87	20241017	100609	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29650	-700	5	-2.31	164863550	5530	27.26	30350	30700	29400	39450	21250	30350	29812.58	2.44	-2218	31216	30782	30366	29932	29516	30775	29925	137	9100	2500	21240	50	1	5485962	1627	-6.72	1.32	12	0.10	-4410.00	22425.00	35700	20240830	-16.95	19050	20231024	55.64	35700	-16.95	20240830	21100	40.52	20240701	35700	-16.95	20240830	19050	55.64	20231024	0.35	N	063160	2500	137 억	133800	N	N	0	N	N
88	20241017	090604	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30700	350	2	1.15	2797800	92	0.45	30350	30700	30350	39450	21250	30350	30410.87	2.44	-3	31216	30782	30366	29932	29516	30775	29925	137	9100	2500	21240	50	1	5485962	1684	-6.96	1.37	12	0.00	-4410.00	22425.00	35700	20240830	-14.01	19050	20231024	61.15	35700	-14.01	20240830	21100	45.50	20240701	35700	-14.01	20240830	19050	61.15	20231024	0.35	N	063160	2500	137 억	133800	N	N	0	N	N
89	20241016	160601	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30350	-350	5	-1.14	614301200	20259	77.96	30350	30800	29950	39900	21500	30700	30322.01	2.50	-1956	32266	31482	30216	29432	28166	31875	29825	137	9200	2500	21490	50	1	5485962	1665	-6.88	1.35	12	0.37	-4410.00	22425.00	35700	20240830	-14.99	19050	20231024	59.32	35700	-14.99	20240830	21100	43.84	20240701	35700	-14.99	20240830	19050	59.32	20231024	0.34	N	063160	2500	137 억	137168	N	N	3	N	N
90	20241016	150604	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30450	-250	5	-0.81	596978650	19690	75.77	30350	30800	29950	39900	21500	30700	30318.49	2.50	-1855	32266	31482	30216	29432	28166	31875	29825	137	9200	2500	21490	50	1	5485962	1670	-6.90	1.36	12	0.36	-4410.00	22425.00	35700	20240830	-14.71	19050	20231024	59.84	35700	-14.71	20240830	21100	44.31	20240701	35700	-14.71	20240830	19050	59.84	20231024	0.34	N	063160	2500	137 억	137168	N	N	3	N	N
91	20241016	140605	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30000	-700	5	-2.28	424875000	14037	54.01	30350	30800	29950	39900	21500	30700	30267.60	2.50	-2196	32266	31482	30216	29432	28166	31875	29825	137	9200	2500	21490	50	1	5485962	1646	-6.80	1.34	12	0.26	-4410.00	22425.00	35700	20240830	-15.97	19050	20231024	57.48	35700	-15.97	20240830	21100	42.18	20240701	35700	-15.97	20240830	19050	57.48	20231024	0.34	N	063160	2500	137 억	137168	N	N	3	N	N
92	20241016	130603	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30400	-300	5	-0.98	278068100	9173	35.30	30350	30800	29950	39900	21500	30700	30312.91	2.50	-2137	32266	31482	30216	29432	28166	31875	29825	137	9200	2500	21490	50	1	5485962	1668	-6.89	1.36	12	0.17	-4410.00	22425.00	35700	20240830	-14.85	19050	20231024	59.58	35700	-14.85	20240830	21100	44.08	20240701	35700	-14.85	20240830	19050	59.58	20231024	0.34	N	063160	2500	137 억	137168	N	N	3	N	N
93	20241016	120603	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30500	-200	5	-0.65	246928300	8146	31.35	30350	30800	29950	39900	21500	30700	30311.88	2.50	-1874	32266	31482	30216	29432	28166	31875	29825	137	9200	2500	21490	50	1	5485962	1673	-6.92	1.36	12	0.15	-4410.00	22425.00	35700	20240830	-14.57	19050	20231024	60.10	35700	-14.57	20240830	21100	44.55	20240701	35700	-14.57	20240830	19050	60.10	20231024	0.34	N	063160	2500	137 억	137168	N	N	3	N	N
94	20241016	110601	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30500	-200	5	-0.65	211742150	6991	26.90	30350	30800	29950	39900	21500	30700	30286.64	2.50	-1815	32266	31482	30216	29432	28166	31875	29825	137	9200	2500	21490	50	1	5485962	1673	-6.92	1.36	12	0.13	-4410.00	22425.00	35700	20240830	-14.57	19050	20231024	60.10	35700	-14.57	20240830	21100	44.55	20240701	35700	-14.57	20240830	19050	60.10	20231024	0.34	N	063160	2500	137 억	137168	N	N	3	N	N
95	20241016	100603	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30050	-650	5	-2.12	148350300	4913	18.90	30350	30650	29950	39900	21500	30700	30193.40	2.50	-1027	32266	31482	30216	29432	28166	31875	29825	137	9200	2500	21490	50	1	5485962	1649	-6.81	1.34	12	0.09	-4410.00	22425.00	35700	20240830	-15.83	19050	20231024	57.74	35700	-15.83	20240830	21100	42.42	20240701	35700	-15.83	20240830	19050	57.74	20231024	0.34	N	063160	2500	137 억	137168	N	N	3	N	N
96	20241016	090603	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30400	-300	5	-0.98	16124750	531	2.04	30350	30400	30350	39900	21500	30700	30353.72	2.50	334	32266	31482	30216	29432	28166	31875	29825	137	9200	2500	21490	50	1	5485962	1668	-6.89	1.36	12	0.01	-4410.00	22425.00	35700	20240830	-14.85	19050	20231024	59.58	35700	-14.85	20240830	21100	44.08	20240701	35700	-14.85	20240830	19050	59.58	20231024	0.34	N	063160	2500	137 억	137168	N	N	3	N	N
97	20241015	160559	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30700	1650	2	5.68	776113800	25913	117.76	29000	31000	28950	37750	20350	29050	29949.91	2.46	2105	30383	29716	29333	28666	28283	29525	28475	137	8700	2500	20330	50	1	5485962	1684	-6.96	1.37	12	0.47	-4410.00	22425.00	35700	20240830	-14.01	19050	20231024	61.15	35700	-14.01	20240830	21100	45.50	20240701	35700	-14.01	20240830	19050	61.15	20231024	0.34	N	063160	2500	137 억	134982	N	N	3	N	N
98	20241015	150605	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30550	1500	2	5.16	721647300	24128	109.65	29000	31000	28950	37750	20350	29050	29909.12	2.46	1588	30383	29716	29333	28666	28283	29525	28475	137	8700	2500	20330	50	1	5485962	1676	-6.93	1.36	12	0.44	-4410.00	22425.00	35700	20240830	-14.43	19050	20231024	60.37	35700	-14.43	20240830	21100	44.79	20240701	35700	-14.43	20240830	19050	60.37	20231024	0.34	N	063160	2500	137 억	134982	N	N	2	N	N
99	20241015	140604	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29900	850	2	2.93	378355100	12810	58.21	29000	30150	28950	37750	20350	29050	29535.92	2.46	-398	30383	29716	29333	28666	28283	29525	28475	137	8700	2500	20330	50	1	5485962	1640	-6.78	1.33	12	0.23	-4410.00	22425.00	35700	20240830	-16.25	19050	20231024	56.96	35700	-16.25	20240830	21100	41.71	20240701	35700	-16.25	20240830	19050	56.96	20231024	0.34	N	063160	2500	137 억	134982	N	N	2	N	N
100	20241015	130602	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29500	450	2	1.55	304153600	10309	46.85	29000	30150	28950	37750	20350	29050	29503.70	2.46	-959	30383	29716	29333	28666	28283	29525	28475	137	8700	2500	20330	50	1	5485962	1618	-6.69	1.32	12	0.19	-4410.00	22425.00	35700	20240830	-17.37	19050	20231024	54.86	35700	-17.37	20240830	21100	39.81	20240701	35700	-17.37	20240830	19050	54.86	20231024	0.34	N	063160	2500	137 억	134982	N	N	2	N	N
101	20241015	120602	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29500	450	2	1.55	269270600	9126	41.47	29000	30150	28950	37750	20350	29050	29505.87	2.46	-1360	30383	29716	29333	28666	28283	29525	28475	137	8700	2500	20330	50	1	5485962	1618	-6.69	1.32	12	0.17	-4410.00	22425.00	35700	20240830	-17.37	19050	20231024	54.86	35700	-17.37	20240830	21100	39.81	20240701	35700	-17.37	20240830	19050	54.86	20231024	0.34	N	063160	2500	137 억	134982	N	N	2	N	N
102	20241015	110604	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29950	900	2	3.10	214488450	7275	33.06	29000	30150	28950	37750	20350	29050	29482.95	2.46	-2019	30383	29716	29333	28666	28283	29525	28475	137	8700	2500	20330	50	1	5485962	1643	-6.79	1.34	12	0.13	-4410.00	22425.00	35700	20240830	-16.11	19050	20231024	57.22	35700	-16.11	20240830	21100	41.94	20240701	35700	-16.11	20240830	19050	57.22	20231024	0.34	N	063160	2500	137 억	134982	N	N	2	N	N
103	20241015	100603	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29500	450	2	1.55	70380800	2412	10.96	29000	29500	28950	37750	20350	29050	29179.44	2.46	1	30383	29716	29333	28666	28283	29525	28475	137	8700	2500	20330	50	1	5485962	1618	-6.69	1.32	12	0.04	-4410.00	22425.00	35700	20240830	-17.37	19050	20231024	54.86	35700	-17.37	20240830	21100	39.81	20240701	35700	-17.37	20240830	19050	54.86	20231024	0.34	N	063160	2500	137 억	134982	N	N	2	N	N
104	20241015	090601	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29050	0	3	0.00	12820550	442	2.01	29000	29050	28950	37750	20350	29050	29005.77	2.46	-168	30383	29716	29333	28666	28283	29525	28475	137	8700	2500	20330	50	1	5485962	1594	-6.59	1.30	12	0.01	-4410.00	22425.00	35700	20240830	-18.63	19050	20231024	52.49	35700	-18.63	20240830	21100	37.68	20240701	35700	-18.63	20240830	19050	52.49	20231024	0.34	N	063160	2500	137 억	134982	N	N	2	N	N
105	20241014	160547	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29050	-900	5	-3.01	640926050	21879	178.07	29900	30000	28950	38900	21000	29950	29294.12	2.43	1608	30550	30250	29800	29500	29050	30400	29650	137	8950	2500	20960	50	1	5485962	1594	-6.59	1.30	12	0.40	-4410.00	22425.00	35700	20240830	-18.63	19050	20231024	52.49	35700	-18.63	20240830	21100	37.68	20240701	35700	-18.63	20240830	19050	52.49	20231024	0.34	N	063160	2500	137 억	133426	N	N	2	N	N
106	20241014	150556	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29300	-650	5	-2.17	596645250	20357	165.68	29900	30000	28950	38900	21000	29950	29309.10	2.43	1595	30550	30250	29800	29500	29050	30400	29650	137	8950	2500	20960	50	1	5485962	1607	-6.64	1.31	12	0.37	-4410.00	22425.00	35700	20240830	-17.93	19050	20231024	53.81	35700	-17.93	20240830	21100	38.86	20240701	35700	-17.93	20240830	19050	53.81	20231024	0.34	N	063160	2500	137 억	133426	N	N	0	N	N
107	20241014	140555	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29350	-600	5	-2.00	424998150	14466	117.73	29900	30000	29100	38900	21000	29950	29379.11	2.43	897	30550	30250	29800	29500	29050	30400	29650	137	8950	2500	20960	50	1	5485962	1610	-6.66	1.31	12	0.26	-4410.00	22425.00	35700	20240830	-17.79	19050	20231024	54.07	35700	-17.79	20240830	21100	39.10	20240701	35700	-17.79	20240830	19050	54.07	20231024	0.34	N	063160	2500	137 억	133426	N	N	0	N	N
108	20241014	130555	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29550	-400	5	-1.34	248354950	8444	68.72	29900	30000	29100	38900	21000	29950	29412.00	2.43	-1484	30550	30250	29800	29500	29050	30400	29650	137	8950	2500	20960	50	1	5485962	1621	-6.70	1.32	12	0.15	-4410.00	22425.00	35700	20240830	-17.23	19050	20231024	55.12	35700	-17.23	20240830	21100	40.05	20240701	35700	-17.23	20240830	19050	55.12	20231024	0.34	N	063160	2500	137 억	133426	N	N	0	N	N
109	20241014	120549	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29550	-400	5	-1.34	236814600	8053	65.54	29900	30000	29100	38900	21000	29950	29407.00	2.43	-1402	30550	30250	29800	29500	29050	30400	29650	137	8950	2500	20960	50	1	5485962	1621	-6.70	1.32	12	0.15	-4410.00	22425.00	35700	20240830	-17.23	19050	20231024	55.12	35700	-17.23	20240830	21100	40.05	20240701	35700	-17.23	20240830	19050	55.12	20231024	0.34	N	063160	2500	137 억	133426	N	N	0	N	N
110	20241014	110550	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29400	-550	5	-1.84	197552150	6719	54.68	29900	30000	29100	38900	21000	29950	29402.02	2.43	-1518	30550	30250	29800	29500	29050	30400	29650	137	8950	2500	20960	50	1	5485962	1613	-6.67	1.31	12	0.12	-4410.00	22425.00	35700	20240830	-17.65	19050	20231024	54.33	35700	-17.65	20240830	21100	39.34	20240701	35700	-17.65	20240830	19050	54.33	20231024	0.34	N	063160	2500	137 억	133426	N	N	0	N	N
111	20241014	100549	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29400	-550	5	-1.84	181414600	6169	50.21	29900	30000	29100	38900	21000	29950	29407.46	2.43	-1707	30550	30250	29800	29500	29050	30400	29650	137	8950	2500	20960	50	1	5485962	1613	-6.67	1.31	12	0.11	-4410.00	22425.00	35700	20240830	-17.65	19050	20231024	54.33	35700	-17.65	20240830	21100	39.34	20240701	35700	-17.65	20240830	19050	54.33	20231024	0.34	N	063160	2500	137 억	133426	N	N	0	N	N
112	20241014	090552	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29800	-150	5	-0.50	27217850	912	7.42	29900	30000	29750	38900	21000	29950	29844.13	2.43	582	30550	30250	29800	29500	29050	30400	29650	137	8950	2500	20960	50	1	5485962	1635	-6.76	1.33	12	0.02	-4410.00	22425.00	35700	20240830	-16.53	19050	20231024	56.43	35700	-16.53	20240830	21100	41.23	20240701	35700	-16.53	20240830	19050	56.43	20231024	0.34	N	063160	2500	137 억	133426	N	N	0	N	N
113	20241011	160540	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29950	100	2	0.34	363681400	12229	57.20	29600	30100	29350	38800	20900	29850	29739.16	2.46	-1691	30816	30332	29916	29432	29016	30125	29225	137	8950	2500	20890	50	1	5485962	1643	-6.79	1.34	12	0.22	-4410.00	22425.00	35700	20240830	-16.11	19050	20231024	57.22	35700	-16.11	20240830	21100	41.94	20240701	35700	-16.11	20240830	19050	57.22	20231024	0.35	N	063160	2500	137 억	134973	N	N	0	N	N
114	20241011	150549	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29850	0	3	0.00	350638450	11793	55.16	29600	30100	29350	38800	20900	29850	29732.76	2.46	-1711	30816	30332	29916	29432	29016	30125	29225	137	8950	2500	20890	50	1	5485962	1638	-6.77	1.33	12	0.21	-4410.00	22425.00	35700	20240830	-16.39	19050	20231024	56.69	35700	-16.39	20240830	21100	41.47	20240701	35700	-16.39	20240830	19050	56.69	20231024	0.35	N	063160	2500	137 억	134973	N	N	0	N	N
115	20241011	140550	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29900	50	2	0.17	301525150	10154	47.50	29600	30100	29350	38800	20900	29850	29695.21	2.46	-1617	30816	30332	29916	29432	29016	30125	29225	137	8950	2500	20890	50	1	5485962	1640	-6.78	1.33	12	0.19	-4410.00	22425.00	35700	20240830	-16.25	19050	20231024	56.96	35700	-16.25	20240830	21100	41.71	20240701	35700	-16.25	20240830	19050	56.96	20231024	0.35	N	063160	2500	137 억	134973	N	N	0	N	N
116	20241011	130551	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29850	0	3	0.00	248604450	8387	39.23	29600	29950	29350	38800	20900	29850	29641.64	2.46	-1950	30816	30332	29916	29432	29016	30125	29225	137	8950	2500	20890	50	1	5485962	1638	-6.77	1.33	12	0.15	-4410.00	22425.00	35700	20240830	-16.39	19050	20231024	56.69	35700	-16.39	20240830	21100	41.47	20240701	35700	-16.39	20240830	19050	56.69	20231024	0.35	N	063160	2500	137 억	134973	N	N	0	N	N
117	20241011	120547	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29850	0	3	0.00	186497900	6301	29.47	29600	29950	29350	38800	20900	29850	29598.14	2.46	-1044	30816	30332	29916	29432	29016	30125	29225	137	8950	2500	20890	50	1	5485962	1638	-6.77	1.33	12	0.11	-4410.00	22425.00	35700	20240830	-16.39	19050	20231024	56.69	35700	-16.39	20240830	21100	41.47	20240701	35700	-16.39	20240830	19050	56.69	20231024	0.35	N	063160	2500	137 억	134973	N	N	0	N	N
118	20241011	110547	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29650	-200	5	-0.67	159811100	5407	25.29	29600	29950	29350	38800	20900	29850	29556.33	2.46	-1308	30816	30332	29916	29432	29016	30125	29225	137	8950	2500	20890	50	1	5485962	1627	-6.72	1.32	12	0.10	-4410.00	22425.00	35700	20240830	-16.95	19050	20231024	55.64	35700	-16.95	20240830	21100	40.52	20240701	35700	-16.95	20240830	19050	55.64	20231024	0.35	N	063160	2500	137 억	134973	N	N	0	N	N
119	20241011	100554	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29650	-200	5	-0.67	122583450	4145	19.39	29600	29950	29350	38800	20900	29850	29573.81	2.46	-488	30816	30332	29916	29432	29016	30125	29225	137	8950	2500	20890	50	1	5485962	1627	-6.72	1.32	12	0.08	-4410.00	22425.00	35700	20240830	-16.95	19050	20231024	55.64	35700	-16.95	20240830	21100	40.52	20240701	35700	-16.95	20240830	19050	55.64	20231024	0.35	N	063160	2500	137 억	134973	N	N	0	N	N
120	20241011	090550	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29900	50	2	0.17	11611150	391	1.83	29600	29900	29600	38800	20900	29850	29696.04	2.46	260	30816	30332	29916	29432	29016	30125	29225	137	8950	2500	20890	50	1	5485962	1640	-6.78	1.33	12	0.01	-4410.00	22425.00	35700	20240830	-16.25	19050	20231024	56.96	35700	-16.25	20240830	21100	41.71	20240701	35700	-16.25	20240830	19050	56.96	20231024	0.35	N	063160	2500	137 억	134973	N	N	0	N	N
121	20241010	160601	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29850	700	2	2.40	636647500	21275	76.24	30000	30400	29500	37850	20450	29150	29924.69	2.41	2670	30583	29866	29383	28666	28183	29750	28550	137	8700	2500	20400	50	1	5485962	1638	-6.77	1.33	12	0.39	-4410.00	22425.00	35700	20240830	-16.39	19050	20231024	56.69	35700	-16.39	20240830	21100	41.47	20240701	35700	-16.39	20240830	19050	56.69	20231024	0.35	N	063160	2500	137 억	132240	N	N	0	N	N
122	20241010	150611	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29750	600	2	2.06	618042750	20650	74.00	30000	30400	29500	37850	20450	29150	29929.43	2.41	2553	30583	29866	29383	28666	28183	29750	28550	137	8700	2500	20400	50	1	5485962	1632	-6.75	1.33	12	0.38	-4410.00	22425.00	35700	20240830	-16.67	19050	20231024	56.17	35700	-16.67	20240830	21100	41.00	20240701	35700	-16.67	20240830	19050	56.17	20231024	0.35	N	063160	2500	137 억	132240	N	N	0	N	N
123	20241010	140606	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29750	600	2	2.06	586082700	19574	70.15	30000	30400	29500	37850	20450	29150	29941.90	2.41	2617	30583	29866	29383	28666	28183	29750	28550	137	8700	2500	20400	50	1	5485962	1632	-6.75	1.33	12	0.36	-4410.00	22425.00	35700	20240830	-16.67	19050	20231024	56.17	35700	-16.67	20240830	21100	41.00	20240701	35700	-16.67	20240830	19050	56.17	20231024	0.35	N	063160	2500	137 억	132240	N	N	0	N	N
124	20241010	130604	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29950	800	2	2.74	529132350	17660	63.29	30000	30400	29500	37850	20450	29150	29962.19	2.41	3324	30583	29866	29383	28666	28183	29750	28550	137	8700	2500	20400	50	1	5485962	1643	-6.79	1.34	12	0.32	-4410.00	22425.00	35700	20240830	-16.11	19050	20231024	57.22	35700	-16.11	20240830	21100	41.94	20240701	35700	-16.11	20240830	19050	57.22	20231024	0.35	N	063160	2500	137 억	132240	N	N	0	N	N
125	20241010	120605	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29900	750	2	2.57	459364750	15328	54.93	30000	30400	29500	37850	20450	29150	29968.99	2.41	4011	30583	29866	29383	28666	28183	29750	28550	137	8700	2500	20400	50	1	5485962	1640	-6.78	1.33	12	0.28	-4410.00	22425.00	35700	20240830	-16.25	19050	20231024	56.96	35700	-16.25	20240830	21100	41.71	20240701	35700	-16.25	20240830	19050	56.96	20231024	0.35	N	063160	2500	137 억	132240	N	N	0	N	N
126	20241010	110604	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29850	700	2	2.40	442161250	14752	52.87	30000	30400	29500	37850	20450	29150	29972.97	2.41	4054	30583	29866	29383	28666	28183	29750	28550	137	8700	2500	20400	50	1	5485962	1638	-6.77	1.33	12	0.27	-4410.00	22425.00	35700	20240830	-16.39	19050	20231024	56.69	35700	-16.39	20240830	21100	41.47	20240701	35700	-16.39	20240830	19050	56.69	20231024	0.35	N	063160	2500	137 억	132240	N	N	0	N	N
127	20241010	100604	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29850	700	2	2.40	360138350	11989	42.96	30000	30400	29500	37850	20450	29150	30039.06	2.41	5098	30583	29866	29383	28666	28183	29750	28550	137	8700	2500	20400	50	1	5485962	1638	-6.77	1.33	12	0.22	-4410.00	22425.00	35700	20240830	-16.39	19050	20231024	56.69	35700	-16.39	20240830	21100	41.47	20240701	35700	-16.39	20240830	19050	56.69	20231024	0.35	N	063160	2500	137 억	132240	N	N	0	N	N
128	20241010	090605	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	30050	900	2	3.09	66274400	2215	7.94	30000	30050	29500	37850	20450	29150	29920.72	2.41	1588	30583	29866	29383	28666	28183	29750	28550	137	8700	2500	20400	50	1	5485962	1649	-6.81	1.34	12	0.04	-4410.00	22425.00	35700	20240830	-15.83	19050	20231024	57.74	35700	-15.83	20240830	21100	42.42	20240701	35700	-15.83	20240830	19050	57.74	20231024	0.35	N	063160	2500	137 억	132240	N	N	0	N	N
129	20241008	160601	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29150	150	2	0.52	823461500	27900	104.91	29150	30100	28900	37700	20300	29000	29514.75	2.26	7049	29900	29450	28800	28350	27700	29125	28025	137	8700	2500	20300	50	1	5485962	1599	-6.61	1.30	12	0.51	-4410.00	22425.00	35700	20240830	-18.35	19050	20231024	53.02	35700	-18.35	20240830	21100	38.15	20240701	35700	-18.35	20240830	19050	53.02	20231024	0.35	N	063160	2500	137 억	124073	N	N	0	N	N
130	20241008	150604	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29300	300	2	1.03	763380250	25840	97.16	29150	30100	28900	37700	20300	29000	29542.58	2.26	7427	29900	29450	28800	28350	27700	29125	28025	137	8700	2500	20300	50	1	5485962	1607	-6.64	1.31	12	0.47	-4410.00	22425.00	35700	20240830	-17.93	19050	20231024	53.81	35700	-17.93	20240830	21100	38.86	20240701	35700	-17.93	20240830	19050	53.81	20231024	0.35	N	063160	2500	137 억	124073	N	N	0	N	N
131	20241008	140603	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29500	500	2	1.72	692270400	23412	88.03	29150	30100	28900	37700	20300	29000	29569.04	2.26	8532	29900	29450	28800	28350	27700	29125	28025	137	8700	2500	20300	50	1	5485962	1618	-6.69	1.32	12	0.43	-4410.00	22425.00	35700	20240830	-17.37	19050	20231024	54.86	35700	-17.37	20240830	21100	39.81	20240701	35700	-17.37	20240830	19050	54.86	20231024	0.35	N	063160	2500	137 억	124073	N	N	0	N	N
132	20241008	130602	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29550	550	2	1.90	657143100	22220	83.55	29150	30100	28900	37700	20300	29000	29574.40	2.26	9010	29900	29450	28800	28350	27700	29125	28025	137	8700	2500	20300	50	1	5485962	1621	-6.70	1.32	12	0.41	-4410.00	22425.00	35700	20240830	-17.23	19050	20231024	55.12	35700	-17.23	20240830	21100	40.05	20240701	35700	-17.23	20240830	19050	55.12	20231024	0.35	N	063160	2500	137 억	124073	N	N	0	N	N
133	20241008	120602	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29450	450	2	1.55	636815500	21531	80.96	29150	30100	28900	37700	20300	29000	29576.68	2.26	9311	29900	29450	28800	28350	27700	29125	28025	137	8700	2500	20300	50	1	5485962	1616	-6.68	1.31	12	0.39	-4410.00	22425.00	35700	20240830	-17.51	19050	20231024	54.59	35700	-17.51	20240830	21100	39.57	20240701	35700	-17.51	20240830	19050	54.59	20231024	0.35	N	063160	2500	137 억	124073	N	N	0	N	N
134	20241008	110601	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29500	500	2	1.72	600262250	20292	76.30	29150	30100	28900	37700	20300	29000	29581.23	2.26	9492	29900	29450	28800	28350	27700	29125	28025	137	8700	2500	20300	50	1	5485962	1618	-6.69	1.32	12	0.37	-4410.00	22425.00	35700	20240830	-17.37	19050	20231024	54.86	35700	-17.37	20240830	21100	39.81	20240701	35700	-17.37	20240830	19050	54.86	20231024	0.35	N	063160	2500	137 억	124073	N	N	0	N	N
135	20241008	100604	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	29650	650	2	2.24	308678000	10418	39.17	29150	30100	28900	37700	20300	29000	29629.30	2.26	3589	29900	29450	28800	28350	27700	29125	28025	137	8700	2500	20300	50	1	5485962	1627	-6.72	1.32	12	0.19	-4410.00	22425.00	35700	20240830	-16.95	19050	20231024	55.64	35700	-16.95	20240830	21100	40.52	20240701	35700	-16.95	20240830	19050	55.64	20231024	0.35	N	063160	2500	137 억	124073	N	N	0	N	N
136	20241008	090602	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	28950	-50	5	-0.17	23996650	825	3.10	29150	29150	28950	37700	20300	29000	29086.85	2.26	-144	29900	29450	28800	28350	27700	29125	28025	137	8700	2500	20300	50	1	5485962	1588	-6.56	1.29	12	0.02	-4410.00	22425.00	35700	20240830	-18.91	19050	20231024	51.97	35700	-18.91	20240830	21100	37.20	20240701	35700	-18.91	20240830	19050	51.97	20231024	0.35	N	063160	2500	137 억	124073	N	N	0	N	N
137	20241007	160602	57	100.00	KOSPI	의약품	N	N	N	N		N	29000	-150	5	-0.51	758985950	26590	110.06	29150	29250	28150	37850	20450	29150	28542.32	2.29	-1282	30416	29782	29166	28532	27916	30100	28850	137	8700	2500	20400	50	1	5485962	1591	-6.58	1.29	12	0.48	-4410.00	22425.00	35700	20240830	-18.77	19050	20231024	52.23	35700	-18.77	20240830	21100	37.44	20240701	35700	-18.77	20240830	19050	52.23	20231024	0.35	N	063160	2500	137 억	125481	N	N	0	N	N
138	20241007	150545	57	100.00	KOSPI	의약품	N	N	N	N		N	28850	-300	5	-1.03	732410150	25672	106.26	29150	29250	28150	37850	20450	29150	28529.53	2.29	-1246	30416	29782	29166	28532	27916	30100	28850	137	8700	2500	20400	50	1	5485962	1583	-6.54	1.29	12	0.47	-4410.00	22425.00	35700	20240830	-19.19	19050	20231024	51.44	35700	-19.19	20240830	21100	36.73	20240701	35700	-19.19	20240830	19050	51.44	20231024	0.35	N	063160	2500	137 억	125481	N	N	0	N	N
139	20241007	140606	57	100.00	KOSPI	의약품	N	N	N	N		N	28950	-200	5	-0.69	670681650	23531	97.40	29150	29250	28150	37850	20450	29150	28502.05	2.29	-1041	30416	29782	29166	28532	27916	30100	28850	137	8700	2500	20400	50	1	5485962	1588	-6.56	1.29	12	0.43	-4410.00	22425.00	35700	20240830	-18.91	19050	20231024	51.97	35700	-18.91	20240830	21100	37.20	20240701	35700	-18.91	20240830	19050	51.97	20231024	0.35	N	063160	2500	137 억	125481	N	N	0	N	N
140	20241007	130548	57	100.00	KOSPI	의약품	N	N	N	N		N	28600	-550	5	-1.89	597678650	20996	86.90	29150	29250	28150	37850	20450	29150	28466.31	2.29	-433	30416	29782	29166	28532	27916	30100	28850	137	8700	2500	20400	50	1	5485962	1569	-6.49	1.28	12	0.38	-4410.00	22425.00	35700	20240830	-19.89	19050	20231024	50.13	35700	-19.89	20240830	21100	35.55	20240701	35700	-19.89	20240830	19050	50.13	20231024	0.35	N	063160	2500	137 억	125481	N	N	0	N	N
141	20241007	120618	57	100.00	KOSPI	의약품	N	N	N	N		N	28550	-600	5	-2.06	564360550	19827	82.07	29150	29250	28150	37850	20450	29150	28464.24	2.29	-705	30416	29782	29166	28532	27916	30100	28850	137	8700	2500	20400	50	1	5485962	1566	-6.47	1.27	12	0.36	-4410.00	22425.00	35700	20240830	-20.03	19050	20231024	49.87	35700	-20.03	20240830	21100	35.31	20240701	35700	-20.03	20240830	19050	49.87	20231024	0.35	N	063160	2500	137 억	125481	N	N	0	N	N
142	20241007	110539	57	100.00	KOSPI	의약품	N	N	N	N		N	28250	-900	5	-3.09	361960350	12694	52.54	29150	29250	28150	37850	20450	29150	28514.29	2.29	-4596	30416	29782	29166	28532	27916	30100	28850	137	8700	2500	20400	50	1	5485962	1550	-6.41	1.26	12	0.23	-4410.00	22425.00	35700	20240830	-20.87	19050	20231024	48.29	35700	-20.87	20240830	21100	33.89	20240701	35700	-20.87	20240830	19050	48.29	20231024	0.35	N	063160	2500	137 억	125481	N	N	0	N	N
143	20241007	100538	57	100.00	KOSPI	의약품	N	N	N	N		N	28500	-650	5	-2.23	167151250	5821	24.09	29150	29250	28400	37850	20450	29150	28715.21	2.29	-2361	30416	29782	29166	28532	27916	30100	28850	137	8700	2500	20400	50	1	5485962	1563	-6.46	1.27	12	0.11	-4410.00	22425.00	35700	20240830	-20.17	19050	20231024	49.61	35700	-20.17	20240830	21100	35.07	20240701	35700	-20.17	20240830	19050	49.61	20231024	0.35	N	063160	2500	137 억	125481	N	N	0	N	N
144	20241007	090610	57	100.00	KOSPI	의약품	N	N	N	N		N	29100	-50	5	-0.17	9301700	319	1.32	29150	29250	29100	37850	20450	29150	29158.93	2.29	16	30416	29782	29166	28532	27916	30100	28850	137	8700	2500	20400	50	1	5485962	1596	-6.60	1.30	12	0.01	-4410.00	22425.00	35700	20240830	-18.49	19050	20231024	52.76	35700	-18.49	20240830	21100	37.91	20240701	35700	-18.49	20240830	19050	52.76	20231024	0.35	N	063160	2500	137 억	125481	N	N	0	N	N
145	20241004	160522	57	100.00	KOSPI	의약품	N	N	N	N		N	29150	650	2	2.28	707260900	24157	78.83	28550	29800	28550	37050	19950	28500	29277.68	2.18	6562	29633	29066	28733	28166	27833	28900	28000	137	8550	2500	19950	50	1	5485962	1599	-6.61	1.30	12	0.44	-4410.00	22425.00	35700	20240830	-18.35	19050	20231024	53.02	35700	-18.35	20240830	21100	38.15	20240701	35700	-18.35	20240830	19050	53.02	20231024	0.35	N	063160	2500	137 억	119461	N	N	0	N	N
146	20241004	150527	57	100.00	KOSPI	의약품	N	N	N	N		N	29250	750	2	2.63	695761550	23763	77.55	28550	29800	28550	37050	19950	28500	29279.20	2.18	6619	29633	29066	28733	28166	27833	28900	28000	137	8550	2500	19950	50	1	5485962	1605	-6.63	1.30	12	0.43	-4410.00	22425.00	35700	20240830	-18.07	19050	20231024	53.54	35700	-18.07	20240830	21100	38.63	20240701	35700	-18.07	20240830	19050	53.54	20231024	0.35	N	063160	2500	137 억	119461	N	N	0	N	N
147	20241004	140528	57	100.00	KOSPI	의약품	N	N	N	N		N	29300	800	2	2.81	622806600	21271	69.41	28550	29800	28550	37050	19950	28500	29279.61	2.18	7546	29633	29066	28733	28166	27833	28900	28000	137	8550	2500	19950	50	1	5485962	1607	-6.64	1.31	12	0.39	-4410.00	22425.00	35700	20240830	-17.93	19050	20231024	53.81	35700	-17.93	20240830	21100	38.86	20240701	35700	-17.93	20240830	19050	53.81	20231024	0.35	N	063160	2500	137 억	119461	N	N	0	N	N
148	20241004	130526	57	100.00	KOSPI	의약품	N	N	N	N		N	29400	900	2	3.16	594334150	20301	66.25	28550	29800	28550	37050	19950	28500	29276.10	2.18	7921	29633	29066	28733	28166	27833	28900	28000	137	8550	2500	19950	50	1	5485962	1613	-6.67	1.31	12	0.37	-4410.00	22425.00	35700	20240830	-17.65	19050	20231024	54.33	35700	-17.65	20240830	21100	39.34	20240701	35700	-17.65	20240830	19050	54.33	20231024	0.35	N	063160	2500	137 억	119461	N	N	0	N	N
149	20241004	120526	57	100.00	KOSPI	의약품	N	N	N	N		N	29600	1100	2	3.86	456111850	15586	50.86	28550	29800	28550	37050	19950	28500	29264.20	2.18	5482	29633	29066	28733	28166	27833	28900	28000	137	8550	2500	19950	50	1	5485962	1624	-6.71	1.32	12	0.28	-4410.00	22425.00	35700	20240830	-17.09	19050	20231024	55.38	35700	-17.09	20240830	21100	40.28	20240701	35700	-17.09	20240830	19050	55.38	20231024	0.35	N	063160	2500	137 억	119461	N	N	0	N	N
150	20241004	110523	57	100.00	KOSPI	의약품	N	N	N	N		N	29400	900	2	3.16	300214950	10304	33.62	28550	29450	28550	37050	19950	28500	29135.77	2.18	5624	29633	29066	28733	28166	27833	28900	28000	137	8550	2500	19950	50	1	5485962	1613	-6.67	1.31	12	0.19	-4410.00	22425.00	35700	20240830	-17.65	19050	20231024	54.33	35700	-17.65	20240830	21100	39.34	20240701	35700	-17.65	20240830	19050	54.33	20231024	0.35	N	063160	2500	137 억	119461	N	N	0	N	N
151	20241004	100521	57	100.00	KOSPI	의약품	N	N	N	N		N	29400	900	2	3.16	107084400	3694	12.05	28550	29400	28550	37050	19950	28500	28988.74	2.18	1586	29633	29066	28733	28166	27833	28900	28000	137	8550	2500	19950	50	1	5485962	1613	-6.67	1.31	12	0.07	-4410.00	22425.00	35700	20240830	-17.65	19050	20231024	54.33	35700	-17.65	20240830	21100	39.34	20240701	35700	-17.65	20240830	19050	54.33	20231024	0.35	N	063160	2500	137 억	119461	N	N	0	N	N
152	20241004	090522	57	100.00	KOSPI	의약품	N	N	N	N		N	28950	450	2	1.58	3079850	107	0.35	28550	29100	28550	37050	19950	28500	28783.64	2.18	-55	29633	29066	28733	28166	27833	28900	28000	137	8550	2500	19950	50	1	5485962	1588	-6.56	1.29	12	0.00	-4410.00	22425.00	35700	20240830	-18.91	19050	20231024	51.97	35700	-18.91	20240830	21100	37.20	20240701	35700	-18.91	20240830	19050	51.97	20231024	0.35	N	063160	2500	137 억	119461	N	N	0	N	N
153	20241002	160519	57	100.00	KOSPI	의약품	N	N	N	N		N	28500	-600	5	-2.06	878274900	30443	162.82	29000	29300	28400	37800	20400	29100	28849.81	2.13	2926	30000	29550	29300	28850	28600	29425	28725	137	8700	2500	20370	50	1	5485962	1563	-6.46	1.27	12	0.55	-4410.00	22425.00	35700	20240830	-20.17	19050	20231024	49.61	35700	-20.17	20240830	21100	35.07	20240701	35700	-20.17	20240830	19050	49.61	20231024	0.36	N	063160	2500	137 억	116959	N	N	0	N	N
154	20241002	150529	57	100.00	KOSPI	의약품	N	N	N	N		N	28550	-550	5	-1.89	782332900	27077	144.82	29000	29300	28400	37800	20400	29100	28892.89	2.13	4067	30000	29550	29300	28850	28600	29425	28725	137	8700	2500	20370	50	1	5485962	1566	-6.47	1.27	12	0.49	-4410.00	22425.00	35700	20240830	-20.03	19050	20231024	49.87	35700	-20.03	20240830	21100	35.31	20240701	35700	-20.03	20240830	19050	49.87	20231024	0.36	N	063160	2500	137 억	116959	N	N	0	N	N
155	20241002	140527	57	100.00	KOSPI	의약품	N	N	N	N		N	29050	-50	5	-0.17	519498650	17910	95.79	29000	29300	28500	37800	20400	29100	29006.07	2.13	1788	30000	29550	29300	28850	28600	29425	28725	137	8700	2500	20370	50	1	5485962	1594	-6.59	1.30	12	0.33	-4410.00	22425.00	35700	20240830	-18.63	19050	20231024	52.49	35700	-18.63	20240830	21100	37.68	20240701	35700	-18.63	20240830	19050	52.49	20231024	0.36	N	063160	2500	137 억	116959	N	N	0	N	N
156	20241002	130522	57	100.00	KOSPI	의약품	N	N	N	N		N	29150	50	2	0.17	486286500	16767	89.68	29000	29300	28500	37800	20400	29100	29002.59	2.13	2083	30000	29550	29300	28850	28600	29425	28725	137	8700	2500	20370	50	1	5485962	1599	-6.61	1.30	12	0.31	-4410.00	22425.00	35700	20240830	-18.35	19050	20231024	53.02	35700	-18.35	20240830	21100	38.15	20240701	35700	-18.35	20240830	19050	53.02	20231024	0.36	N	063160	2500	137 억	116959	N	N	0	N	N
157	20241002	120520	57	100.00	KOSPI	의약품	N	N	N	N		N	29150	50	2	0.17	433483400	14956	79.99	29000	29300	28500	37800	20400	29100	28983.91	2.13	2201	30000	29550	29300	28850	28600	29425	28725	137	8700	2500	20370	50	1	5485962	1599	-6.61	1.30	12	0.27	-4410.00	22425.00	35700	20240830	-18.35	19050	20231024	53.02	35700	-18.35	20240830	21100	38.15	20240701	35700	-18.35	20240830	19050	53.02	20231024	0.36	N	063160	2500	137 억	116959	N	N	0	N	N
158	20241002	110514	57	100.00	KOSPI	의약품	N	N	N	N		N	29100	0	3	0.00	328995400	11355	60.73	29000	29300	28500	37800	20400	29100	28973.62	2.13	2644	30000	29550	29300	28850	28600	29425	28725	137	8700	2500	20370	50	1	5485962	1596	-6.60	1.30	12	0.21	-4410.00	22425.00	35700	20240830	-18.49	19050	20231024	52.76	35700	-18.49	20240830	21100	37.91	20240701	35700	-18.49	20240830	19050	52.76	20231024	0.36	N	063160	2500	137 억	116959	N	N	0	N	N
159	20241002	100513	57	100.00	KOSPI	의약품	N	N	N	N		N	29100	0	3	0.00	112938150	3909	20.91	29000	29100	28500	37800	20400	29100	28891.83	2.13	-933	30000	29550	29300	28850	28600	29425	28725	137	8700	2500	20370	50	1	5485962	1596	-6.60	1.30	12	0.07	-4410.00	22425.00	35700	20240830	-18.49	19050	20231024	52.76	35700	-18.49	20240830	21100	37.91	20240701	35700	-18.49	20240830	19050	52.76	20231024	0.36	N	063160	2500	137 억	116959	N	N	0	N	N
160	20241002	090511	57	100.00	KOSPI	의약품	N	N	N	N		N	28900	-200	5	-0.69	19103000	664	3.55	29000	29050	28500	37800	20400	29100	28769.58	2.13	-232	30000	29550	29300	28850	28600	29425	28725	137	8700	2500	20370	50	1	5485962	1585	-6.55	1.29	12	0.01	-4410.00	22425.00	35700	20240830	-19.05	19050	20231024	51.71	35700	-19.05	20240830	21100	36.97	20240701	35700	-19.05	20240830	19050	51.71	20231024	0.36	N	063160	2500	137 억	116959	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History