KissMeData/005500/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160215	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18440	180	2	0.99	443148200	24177	196.64	18260	18520	18140	23700	12790	18260	18329.33	1.59	5466	18420	18340	18180	18100	17940	18380	18140	139	5440	1000	13870	10	1	13900000	2563	13.56	0.89	12	0.17	1360.00	20800.00	23450	20231031	-21.36	17110	20240805	7.77	21850	-15.61	20240102	17110	7.77	20240805	23450	-21.36	20231031	17110	7.77	20240805	1.02	N	005500	1000	139 억	221318	N	N	5	N	N
3	20241031	150218	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18480	220	2	1.20	392141580	21414	174.17	18260	18510	18140	23700	12790	18260	18312.39	1.59	6133	18420	18340	18180	18100	17940	18380	18140	139	5440	1000	13870	10	1	13900000	2569	13.59	0.89	12	0.15	1360.00	20800.00	23450	20231031	-21.19	17110	20240805	8.01	21850	-15.42	20240102	17110	8.01	20240805	23450	-21.19	20231031	17110	8.01	20240805	1.02	N	005500	1000	139 억	221318	N	N	5	N	N
4	20241031	140217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18450	190	2	1.04	330005520	18053	146.83	18260	18450	18140	23700	12790	18260	18279.82	1.59	6402	18420	18340	18180	18100	17940	18380	18140	139	5440	1000	13870	10	1	13900000	2565	13.57	0.89	12	0.13	1360.00	20800.00	23450	20231031	-21.32	17110	20240805	7.83	21850	-15.56	20240102	17110	7.83	20240805	23450	-21.32	20231031	17110	7.83	20240805	1.02	N	005500	1000	139 억	221318	N	N	5	N	N
5	20241031	130217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18180	-80	5	-0.44	43666750	2402	19.54	18260	18260	18140	23700	12790	18260	18179.33	1.59	-100	18420	18340	18180	18100	17940	18380	18140	139	5440	1000	13870	10	1	13900000	2527	13.37	0.87	12	0.02	1360.00	20800.00	23450	20231031	-22.47	17110	20240805	6.25	21850	-16.80	20240102	17110	6.25	20240805	23450	-22.47	20231031	17110	6.25	20240805	1.02	N	005500	1000	139 억	221318	N	N	5	N	N
6	20241031	120217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18190	-70	5	-0.38	39594700	2178	17.71	18260	18260	18140	23700	12790	18260	18179.38	1.59	-122	18420	18340	18180	18100	17940	18380	18140	139	5440	1000	13870	10	1	13900000	2528	13.38	0.87	12	0.02	1360.00	20800.00	23450	20231031	-22.43	17110	20240805	6.31	21850	-16.75	20240102	17110	6.31	20240805	23450	-22.43	20231031	17110	6.31	20240805	1.02	N	005500	1000	139 억	221318	N	N	5	N	N
7	20241031	110218	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18180	-80	5	-0.44	32396390	1782	14.49	18260	18260	18140	23700	12790	18260	18179.79	1.59	-64	18420	18340	18180	18100	17940	18380	18140	139	5440	1000	13870	10	1	13900000	2527	13.37	0.87	12	0.01	1360.00	20800.00	23450	20231031	-22.47	17110	20240805	6.25	21850	-16.80	20240102	17110	6.25	20240805	23450	-22.47	20231031	17110	6.25	20240805	1.02	N	005500	1000	139 억	221318	N	N	5	N	N
8	20241031	100217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18190	-70	5	-0.38	22539230	1240	10.09	18260	18260	18140	23700	12790	18260	18176.80	1.59	-162	18420	18340	18180	18100	17940	18380	18140	139	5440	1000	13870	10	1	13900000	2528	13.38	0.87	12	0.01	1360.00	20800.00	23450	20231031	-22.43	17110	20240805	6.31	21850	-16.75	20240102	17110	6.31	20240805	23450	-22.43	20231031	17110	6.31	20240805	1.02	N	005500	1000	139 억	221318	N	N	5	N	N
9	20241031	090217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18260	0	3	0.00	54780	3	0.02	18260	18260	18260	23700	12790	18260	18260.00	1.59	-2	18420	18340	18180	18100	17940	18380	18140	139	5440	1000	13870	10	1	13900000	2538	13.43	0.88	12	0.00	1360.00	20800.00	23450	20231031	-22.13	17110	20240805	6.72	21850	-16.43	20240102	17110	6.72	20240805	23450	-22.13	20231031	17110	6.72	20240805	1.02	N	005500	1000	139 억	221318	N	N	5	N	N
10	20241030	160216	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18260	60	2	0.33	222943550	12295	97.94	18100	18260	18020	23650	12740	18200	18132.86	1.58	1804	18373	18286	18113	18026	17853	18330	18070	139	5450	1000	13830	10	1	13900000	2538	13.43	0.88	12	0.09	1360.00	20800.00	23450	20231031	-22.13	17110	20240805	6.72	21850	-16.43	20240102	17110	6.72	20240805	23450	-22.13	20231031	17110	6.72	20240805	1.11	N	005500	1000	139 억	219541	N	N	5	N	N
11	20241030	150219	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18160	-40	5	-0.22	182167740	10055	80.09	18100	18190	18020	23650	12740	18200	18117.13	1.58	1764	18373	18286	18113	18026	17853	18330	18070	139	5450	1000	13830	10	1	13900000	2524	13.35	0.87	12	0.07	1360.00	20800.00	23450	20231031	-22.56	17110	20240805	6.14	21850	-16.89	20240102	17110	6.14	20240805	23450	-22.56	20231031	17110	6.14	20240805	1.11	N	005500	1000	139 억	219541	N	N	7	N	N
12	20241030	140218	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18110	-90	5	-0.49	111763630	6172	49.16	18100	18190	18040	23650	12740	18200	18108.17	1.58	1590	18373	18286	18113	18026	17853	18330	18070	139	5450	1000	13830	10	1	13900000	2517	13.32	0.87	12	0.04	1360.00	20800.00	23450	20231031	-22.77	17110	20240805	5.84	21850	-17.12	20240102	17110	5.84	20240805	23450	-22.77	20231031	17110	5.84	20240805	1.11	N	005500	1000	139 억	219541	N	N	7	N	N
13	20241030	130219	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18090	-110	5	-0.60	103450980	5712	45.50	18100	18190	18040	23650	12740	18200	18111.17	1.58	1526	18373	18286	18113	18026	17853	18330	18070	139	5450	1000	13830	10	1	13900000	2515	13.30	0.87	12	0.04	1360.00	20800.00	23450	20231031	-22.86	17110	20240805	5.73	21850	-17.21	20240102	17110	5.73	20240805	23450	-22.86	20231031	17110	5.73	20240805	1.11	N	005500	1000	139 억	219541	N	N	7	N	N
14	20241030	120218	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18160	-40	5	-0.22	102199630	5643	44.95	18100	18190	18040	23650	12740	18200	18110.87	1.58	1507	18373	18286	18113	18026	17853	18330	18070	139	5450	1000	13830	10	1	13900000	2524	13.35	0.87	12	0.04	1360.00	20800.00	23450	20231031	-22.56	17110	20240805	6.14	21850	-16.89	20240102	17110	6.14	20240805	23450	-22.56	20231031	17110	6.14	20240805	1.11	N	005500	1000	139 억	219541	N	N	7	N	N
15	20241030	110217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18180	-20	5	-0.11	84657160	4677	37.26	18100	18190	18040	23650	12740	18200	18100.74	1.58	1517	18373	18286	18113	18026	17853	18330	18070	139	5450	1000	13830	10	1	13900000	2527	13.37	0.87	12	0.03	1360.00	20800.00	23450	20231031	-22.47	17110	20240805	6.25	21850	-16.80	20240102	17110	6.25	20240805	23450	-22.47	20231031	17110	6.25	20240805	1.11	N	005500	1000	139 억	219541	N	N	7	N	N
16	20241030	100216	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18040	-160	5	-0.88	73872430	4081	32.51	18100	18120	18040	23650	12740	18200	18101.55	1.58	1434	18373	18286	18113	18026	17853	18330	18070	139	5450	1000	13830	10	1	13900000	2508	13.26	0.87	12	0.03	1360.00	20800.00	23450	20231031	-23.07	17110	20240805	5.44	21850	-17.44	20240102	17110	5.44	20240805	23450	-23.07	20231031	17110	5.44	20240805	1.11	N	005500	1000	139 억	219541	N	N	7	N	N
17	20241030	090218	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18100	-100	5	-0.55	54300	3	0.02	18100	18100	18100	23650	12740	18200	18100.00	1.58	0	18373	18286	18113	18026	17853	18330	18070	139	5450	1000	13830	10	1	13900000	2516	13.31	0.87	12	0.00	1360.00	20800.00	23450	20231031	-22.81	17110	20240805	5.79	21850	-17.16	20240102	17110	5.79	20240805	23450	-22.81	20231031	17110	5.79	20240805	1.11	N	005500	1000	139 억	219541	N	N	7	N	N
18	20241029	160212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18200	120	2	0.66	226452680	12554	58.05	18100	18200	17940	23500	12660	18080	18038.20	1.60	-1795	18266	18172	18086	17992	17906	18220	18040	139	5420	1000	13740	10	1	13900000	2530	13.38	0.88	12	0.09	1360.00	20800.00	23450	20231031	-22.39	17110	20240805	6.37	21850	-16.70	20240102	17110	6.37	20240805	23450	-22.39	20231031	17110	6.37	20240805	1.11	N	005500	1000	139 억	221971	N	N	7	N	N
19	20241029	150215	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18150	70	2	0.39	218786450	12132	56.10	18100	18160	17940	23500	12660	18080	18033.83	1.60	-1837	18266	18172	18086	17992	17906	18220	18040	139	5420	1000	13740	10	1	13900000	2523	13.35	0.87	12	0.09	1360.00	20800.00	23450	20231031	-22.60	17110	20240805	6.08	21850	-16.93	20240102	17110	6.08	20240805	23450	-22.60	20231031	17110	6.08	20240805	1.11	N	005500	1000	139 억	221971	N	N	0	N	N
20	20241029	140213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18160	80	2	0.44	199985450	11095	51.31	18100	18160	17940	23500	12660	18080	18024.83	1.60	-1844	18266	18172	18086	17992	17906	18220	18040	139	5420	1000	13740	10	1	13900000	2524	13.35	0.87	12	0.08	1360.00	20800.00	23450	20231031	-22.56	17110	20240805	6.14	21850	-16.89	20240102	17110	6.14	20240805	23450	-22.56	20231031	17110	6.14	20240805	1.11	N	005500	1000	139 억	221971	N	N	0	N	N
21	20241029	130213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18040	-40	5	-0.22	139706600	7754	35.86	18100	18100	17940	23500	12660	18080	18017.36	1.60	-1969	18266	18172	18086	17992	17906	18220	18040	139	5420	1000	13740	10	1	13900000	2508	13.26	0.87	12	0.06	1360.00	20800.00	23450	20231031	-23.07	17110	20240805	5.44	21850	-17.44	20240102	17110	5.44	20240805	23450	-23.07	20231031	17110	5.44	20240805	1.11	N	005500	1000	139 억	221971	N	N	0	N	N
22	20241029	120214	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18050	-30	5	-0.17	129787330	7204	33.31	18100	18100	17940	23500	12660	18080	18016.01	1.60	-1929	18266	18172	18086	17992	17906	18220	18040	139	5420	1000	13740	10	1	13900000	2509	13.27	0.87	12	0.05	1360.00	20800.00	23450	20231031	-23.03	17110	20240805	5.49	21850	-17.39	20240102	17110	5.49	20240805	23450	-23.03	20231031	17110	5.49	20240805	1.11	N	005500	1000	139 억	221971	N	N	0	N	N
23	20241029	110211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18010	-70	5	-0.39	114384430	6349	29.36	18100	18100	17940	23500	12660	18080	18016.13	1.60	-1841	18266	18172	18086	17992	17906	18220	18040	139	5420	1000	13740	10	1	13900000	2503	13.24	0.87	12	0.05	1360.00	20800.00	23450	20231031	-23.20	17110	20240805	5.26	21850	-17.57	20240102	17110	5.26	20240805	23450	-23.20	20231031	17110	5.26	20240805	1.11	N	005500	1000	139 억	221971	N	N	0	N	N
24	20241029	100214	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17990	-90	5	-0.50	71816400	3986	18.43	18100	18100	17940	23500	12660	18080	18017.16	1.60	-1936	18266	18172	18086	17992	17906	18220	18040	139	5420	1000	13740	10	1	13900000	2501	13.23	0.86	12	0.03	1360.00	20800.00	23450	20231031	-23.28	17110	20240805	5.14	21850	-17.67	20240102	17110	5.14	20240805	23450	-23.28	20231031	17110	5.14	20240805	1.11	N	005500	1000	139 억	221971	N	N	0	N	N
25	20241028	160212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18080	30	2	0.17	390355320	21625	154.35	18040	18180	18000	23450	12640	18050	18051.11	1.58	-283	18410	18230	18140	17960	17870	18185	17915	139	5400	1000	13710	10	1	13900000	2513	13.29	0.87	12	0.16	1360.00	20800.00	23450	20231031	-22.90	17110	20240805	5.67	21850	-17.25	20240102	17110	5.67	20240805	23450	-22.90	20231031	17110	5.67	20240805	1.14	N	005500	1000	139 억	219432	N	N	12	N	N
26	20241028	150212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18050	0	3	0.00	362780600	20098	143.45	18040	18180	18000	23450	12640	18050	18050.58	1.58	-187	18410	18230	18140	17960	17870	18185	17915	139	5400	1000	13710	10	1	13900000	2509	13.27	0.87	12	0.14	1360.00	20800.00	23450	20231031	-23.03	17110	20240805	5.49	21850	-17.39	20240102	17110	5.49	20240805	23450	-23.03	20231031	17110	5.49	20240805	1.14	N	005500	1000	139 억	219432	N	N	12	N	N
27	20241028	140213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18070	20	2	0.11	354183450	19622	140.06	18040	18180	18000	23450	12640	18050	18050.32	1.58	-135	18410	18230	18140	17960	17870	18185	17915	139	5400	1000	13710	10	1	13900000	2512	13.29	0.87	12	0.14	1360.00	20800.00	23450	20231031	-22.94	17110	20240805	5.61	21850	-17.30	20240102	17110	5.61	20240805	23450	-22.94	20231031	17110	5.61	20240805	1.14	N	005500	1000	139 억	219432	N	N	12	N	N
28	20241028	130213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18080	30	2	0.17	340740120	18876	134.73	18040	18180	18010	23450	12640	18050	18051.50	1.58	170	18410	18230	18140	17960	17870	18185	17915	139	5400	1000	13710	10	1	13900000	2513	13.29	0.87	12	0.14	1360.00	20800.00	23450	20231031	-22.90	17110	20240805	5.67	21850	-17.25	20240102	17110	5.67	20240805	23450	-22.90	20231031	17110	5.67	20240805	1.14	N	005500	1000	139 억	219432	N	N	12	N	N
29	20241028	120214	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18090	40	2	0.22	337599560	18702	133.49	18040	18180	18010	23450	12640	18050	18051.52	1.58	263	18410	18230	18140	17960	17870	18185	17915	139	5400	1000	13710	10	1	13900000	2515	13.30	0.87	12	0.13	1360.00	20800.00	23450	20231031	-22.86	17110	20240805	5.73	21850	-17.21	20240102	17110	5.73	20240805	23450	-22.86	20231031	17110	5.73	20240805	1.14	N	005500	1000	139 억	219432	N	N	12	N	N
30	20241028	110203	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18020	-30	5	-0.17	257283270	14245	101.68	18040	18180	18010	23450	12640	18050	18061.30	1.58	689	18410	18230	18140	17960	17870	18185	17915	139	5400	1000	13710	10	1	13900000	2505	13.25	0.87	12	0.10	1360.00	20800.00	23450	20231031	-23.16	17110	20240805	5.32	21850	-17.53	20240102	17110	5.32	20240805	23450	-23.16	20231031	17110	5.32	20240805	1.14	N	005500	1000	139 억	219432	N	N	12	N	N
31	20241028	100211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18120	70	2	0.39	132649090	7334	52.35	18040	18180	18040	23450	12640	18050	18086.87	1.58	273	18410	18230	18140	17960	17870	18185	17915	139	5400	1000	13710	10	1	13900000	2519	13.32	0.87	12	0.05	1360.00	20800.00	23450	20231031	-22.73	17110	20240805	5.90	21850	-17.07	20240102	17110	5.90	20240805	23450	-22.73	20231031	17110	5.90	20240805	1.14	N	005500	1000	139 억	219432	N	N	12	N	N
32	20241028	090212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18040	-10	5	-0.06	2092640	116	0.83	18040	18040	18040	23450	12640	18050	18040.00	1.58	-19	18410	18230	18140	17960	17870	18185	17915	139	5400	1000	13710	10	1	13900000	2508	13.26	0.87	12	0.00	1360.00	20800.00	23450	20231031	-23.07	17110	20240805	5.44	21850	-17.44	20240102	17110	5.44	20240805	23450	-23.07	20231031	17110	5.44	20240805	1.14	N	005500	1000	139 억	219432	N	N	12	N	N
33	20241025	160210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18050	-120	5	-0.66	254316050	14001	126.87	18260	18320	18050	23600	12720	18170	18164.13	1.60	-3213	18696	18432	18216	17952	17736	18325	17845	139	5430	1000	13800	10	1	13900000	2509	13.27	0.87	12	0.10	1360.00	20800.00	23450	20231031	-23.03	17110	20240805	5.49	21850	-17.39	20240102	17110	5.49	20240805	23450	-23.03	20231031	17110	5.49	20240805	1.14	N	005500	1000	139 억	222551	N	N	12	N	N
34	20241025	150212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18090	-80	5	-0.44	229420030	12623	114.38	18260	18320	18070	23600	12720	18170	18174.76	1.60	-2453	18696	18432	18216	17952	17736	18325	17845	139	5430	1000	13800	10	1	13900000	2515	13.30	0.87	12	0.09	1360.00	20800.00	23450	20231031	-22.86	17110	20240805	5.73	21850	-17.21	20240102	17110	5.73	20240805	23450	-22.86	20231031	17110	5.73	20240805	1.14	N	005500	1000	139 억	222551	N	N	0	N	N
35	20241025	140212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18100	-70	5	-0.39	206223900	11340	102.75	18260	18320	18100	23600	12720	18170	18185.53	1.60	-1752	18696	18432	18216	17952	17736	18325	17845	139	5430	1000	13800	10	1	13900000	2516	13.31	0.87	12	0.08	1360.00	20800.00	23450	20231031	-22.81	17110	20240805	5.79	21850	-17.16	20240102	17110	5.79	20240805	23450	-22.81	20231031	17110	5.79	20240805	1.14	N	005500	1000	139 억	222551	N	N	0	N	N
36	20241025	130213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18180	10	2	0.06	172876290	9500	86.08	18260	18320	18110	23600	12720	18170	18197.50	1.60	-1527	18696	18432	18216	17952	17736	18325	17845	139	5430	1000	13800	10	1	13900000	2527	13.37	0.87	12	0.07	1360.00	20800.00	23450	20231031	-22.47	17110	20240805	6.25	21850	-16.80	20240102	17110	6.25	20240805	23450	-22.47	20231031	17110	6.25	20240805	1.14	N	005500	1000	139 억	222551	N	N	0	N	N
37	20241025	120213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18200	30	2	0.17	150434550	8263	74.87	18260	18320	18110	23600	12720	18170	18205.80	1.60	-1501	18696	18432	18216	17952	17736	18325	17845	139	5430	1000	13800	10	1	13900000	2530	13.38	0.88	12	0.06	1360.00	20800.00	23450	20231031	-22.39	17110	20240805	6.37	21850	-16.70	20240102	17110	6.37	20240805	23450	-22.39	20231031	17110	6.37	20240805	1.14	N	005500	1000	139 억	222551	N	N	0	N	N
38	20241025	110212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18220	50	2	0.28	137504110	7553	68.44	18260	18320	18110	23600	12720	18170	18205.23	1.60	-1393	18696	18432	18216	17952	17736	18325	17845	139	5430	1000	13800	10	1	13900000	2533	13.40	0.88	12	0.05	1360.00	20800.00	23450	20231031	-22.30	17110	20240805	6.49	21850	-16.61	20240102	17110	6.49	20240805	23450	-22.30	20231031	17110	6.49	20240805	1.14	N	005500	1000	139 억	222551	N	N	0	N	N
39	20241025	100213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18270	100	2	0.55	124567900	6846	62.03	18260	18290	18110	23600	12720	18170	18195.72	1.60	-1173	18696	18432	18216	17952	17736	18325	17845	139	5430	1000	13800	10	1	13900000	2540	13.43	0.88	12	0.05	1360.00	20800.00	23450	20231031	-22.09	17110	20240805	6.78	21850	-16.38	20240102	17110	6.78	20240805	23450	-22.09	20231031	17110	6.78	20240805	1.14	N	005500	1000	139 억	222551	N	N	0	N	N
40	20241025	090211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18260	90	2	0.50	675620	37	0.34	18260	18260	18260	23600	12720	18170	18260.00	1.60	-25	18696	18432	18216	17952	17736	18325	17845	139	5430	1000	13800	10	1	13900000	2538	13.43	0.88	12	0.00	1360.00	20800.00	23450	20231031	-22.13	17110	20240805	6.72	21850	-16.43	20240102	17110	6.72	20240805	23450	-22.13	20231031	17110	6.72	20240805	1.14	N	005500	1000	139 억	222551	N	N	0	N	N
41	20241024	160210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18170	-220	5	-1.20	201552520	11033	61.86	18390	18480	18000	23900	12880	18390	18269.13	1.61	-805	18823	18606	18453	18236	18083	18530	18160	139	5510	1000	13970	10	1	13900000	2526	13.36	0.87	12	0.08	1360.00	20800.00	23450	20231031	-22.52	17110	20240805	6.20	21850	-16.84	20240102	17110	6.20	20240805	23450	-22.52	20231031	17110	6.20	20240805	1.15	N	005500	1000	139 억	223471	N	N	4	N	N
42	20241024	150212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18290	-100	5	-0.54	125703240	6851	38.42	18390	18480	18270	23900	12880	18390	18348.16	1.61	-1107	18823	18606	18453	18236	18083	18530	18160	139	5510	1000	13970	10	1	13900000	2542	13.45	0.88	12	0.05	1360.00	20800.00	23450	20231031	-22.00	17110	20240805	6.90	21850	-16.29	20240102	17110	6.90	20240805	23450	-22.00	20231031	17110	6.90	20240805	1.15	N	005500	1000	139 억	223471	N	N	4	N	N
43	20241024	140211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18330	-60	5	-0.33	109257470	5953	33.38	18390	18480	18270	23900	12880	18390	18353.35	1.61	-1002	18823	18606	18453	18236	18083	18530	18160	139	5510	1000	13970	10	1	13900000	2548	13.48	0.88	12	0.04	1360.00	20800.00	23450	20231031	-21.83	17110	20240805	7.13	21850	-16.11	20240102	17110	7.13	20240805	23450	-21.83	20231031	17110	7.13	20240805	1.15	N	005500	1000	139 억	223471	N	N	4	N	N
44	20241024	130212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18380	-10	5	-0.05	89561750	4878	27.35	18390	18480	18270	23900	12880	18390	18360.34	1.61	-977	18823	18606	18453	18236	18083	18530	18160	139	5510	1000	13970	10	1	13900000	2555	13.51	0.88	12	0.04	1360.00	20800.00	23450	20231031	-21.62	17110	20240805	7.42	21850	-15.88	20240102	17110	7.42	20240805	23450	-21.62	20231031	17110	7.42	20240805	1.15	N	005500	1000	139 억	223471	N	N	4	N	N
45	20241024	120211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18390	0	3	0.00	33754650	1832	10.27	18390	18480	18270	23900	12880	18390	18425.03	1.61	-884	18823	18606	18453	18236	18083	18530	18160	139	5510	1000	13970	10	1	13900000	2556	13.52	0.88	12	0.01	1360.00	20800.00	23450	20231031	-21.58	17110	20240805	7.48	21850	-15.84	20240102	17110	7.48	20240805	23450	-21.58	20231031	17110	7.48	20240805	1.15	N	005500	1000	139 억	223471	N	N	4	N	N
46	20241024	110212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18400	10	2	0.05	30993010	1682	9.43	18390	18480	18270	23900	12880	18390	18426.28	1.61	-884	18823	18606	18453	18236	18083	18530	18160	139	5510	1000	13970	10	1	13900000	2558	13.53	0.88	12	0.01	1360.00	20800.00	23450	20231031	-21.54	17110	20240805	7.54	21850	-15.79	20240102	17110	7.54	20240805	23450	-21.54	20231031	17110	7.54	20240805	1.15	N	005500	1000	139 억	223471	N	N	4	N	N
47	20241024	100211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18420	30	2	0.16	13622560	740	4.15	18390	18480	18270	23900	12880	18390	18408.86	1.61	-540	18823	18606	18453	18236	18083	18530	18160	139	5510	1000	13970	10	1	13900000	2560	13.54	0.89	12	0.01	1360.00	20800.00	23450	20231031	-21.45	17110	20240805	7.66	21850	-15.70	20240102	17110	7.66	20240805	23450	-21.45	20231031	17110	7.66	20240805	1.15	N	005500	1000	139 억	223471	N	N	4	N	N
48	20241024	090159	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18480	90	2	0.49	4257180	231	1.30	18390	18480	18390	23900	12880	18390	18429.35	1.61	-199	18823	18606	18453	18236	18083	18530	18160	139	5510	1000	13970	10	1	13900000	2569	13.59	0.89	12	0.00	1360.00	20800.00	23450	20231031	-21.19	17110	20240805	8.01	21850	-15.42	20240102	17110	8.01	20240805	23450	-21.19	20231031	17110	8.01	20240805	1.15	N	005500	1000	139 억	223471	N	N	4	N	N
49	20241023	160212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18390	-280	5	-1.50	329577220	17834	112.84	18510	18670	18300	24250	13070	18670	18480.26	1.61	-1750	18936	18802	18626	18492	18316	18715	18405	139	5580	1000	14180	10	1	13900000	2556	13.52	0.88	12	0.13	1360.00	20800.00	23450	20231031	-21.58	17110	20240805	7.48	21850	-15.84	20240102	17110	7.48	20240805	23450	-21.58	20231031	17110	7.48	20240805	1.17	N	005500	1000	139 억	224417	N	N	4	N	N
50	20241023	150212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18390	-280	5	-1.50	306734910	16592	104.98	18510	18670	18300	24250	13070	18670	18486.90	1.61	-1408	18936	18802	18626	18492	18316	18715	18405	139	5580	1000	14180	10	1	13900000	2556	13.52	0.88	12	0.12	1360.00	20800.00	23450	20231031	-21.58	17110	20240805	7.48	21850	-15.84	20240102	17110	7.48	20240805	23450	-21.58	20231031	17110	7.48	20240805	1.17	N	005500	1000	139 억	224417	N	N	7	N	N
51	20241023	140215	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18450	-220	5	-1.18	262270820	14174	89.68	18510	18670	18300	24250	13070	18670	18503.64	1.61	-1345	18936	18802	18626	18492	18316	18715	18405	139	5580	1000	14180	10	1	13900000	2565	13.57	0.89	12	0.10	1360.00	20800.00	23450	20231031	-21.32	17110	20240805	7.83	21850	-15.56	20240102	17110	7.83	20240805	23450	-21.32	20231031	17110	7.83	20240805	1.17	N	005500	1000	139 억	224417	N	N	7	N	N
52	20241023	130213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18470	-200	5	-1.07	192977910	10402	65.81	18510	18670	18450	24250	13070	18670	18551.99	1.61	-1541	18936	18802	18626	18492	18316	18715	18405	139	5580	1000	14180	10	1	13900000	2567	13.58	0.89	12	0.07	1360.00	20800.00	23450	20231031	-21.24	17110	20240805	7.95	21850	-15.47	20240102	17110	7.95	20240805	23450	-21.24	20231031	17110	7.95	20240805	1.17	N	005500	1000	139 억	224417	N	N	7	N	N
53	20241023	120211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18540	-130	5	-0.70	157970520	8508	53.83	18510	18670	18480	24250	13070	18670	18567.28	1.61	-471	18936	18802	18626	18492	18316	18715	18405	139	5580	1000	14180	10	1	13900000	2577	13.63	0.89	12	0.06	1360.00	20800.00	23450	20231031	-20.94	17110	20240805	8.36	21850	-15.15	20240102	17110	8.36	20240805	23450	-20.94	20231031	17110	8.36	20240805	1.17	N	005500	1000	139 억	224417	N	N	7	N	N
54	20241023	110212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18500	-170	5	-0.91	157358240	8475	53.62	18510	18670	18480	24250	13070	18670	18567.33	1.61	-440	18936	18802	18626	18492	18316	18715	18405	139	5580	1000	14180	10	1	13900000	2572	13.60	0.89	12	0.06	1360.00	20800.00	23450	20231031	-21.11	17110	20240805	8.12	21850	-15.33	20240102	17110	8.12	20240805	23450	-21.11	20231031	17110	8.12	20240805	1.17	N	005500	1000	139 억	224417	N	N	7	N	N
55	20241023	100211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18560	-110	5	-0.59	119015610	6407	40.54	18510	18670	18490	24250	13070	18670	18575.86	1.61	116	18936	18802	18626	18492	18316	18715	18405	139	5580	1000	14180	10	1	13900000	2580	13.65	0.89	12	0.05	1360.00	20800.00	23450	20231031	-20.85	17110	20240805	8.47	21850	-15.06	20240102	17110	8.47	20240805	23450	-20.85	20231031	17110	8.47	20240805	1.17	N	005500	1000	139 억	224417	N	N	7	N	N
56	20241023	090211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18510	-160	5	-0.86	1573510	85	0.54	18510	18510	18510	24250	13070	18670	18510.00	1.61	-12	18936	18802	18626	18492	18316	18715	18405	139	5580	1000	14180	10	1	13900000	2573	13.61	0.89	12	0.00	1360.00	20800.00	23450	20231031	-21.07	17110	20240805	8.18	21850	-15.29	20240102	17110	8.18	20240805	23450	-21.07	20231031	17110	8.18	20240805	1.17	N	005500	1000	139 억	224417	N	N	7	N	N
57	20241022	160209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18670	-170	5	-0.90	293220620	15805	160.72	18690	18760	18450	24450	13190	18840	18552.15	1.62	272	19373	19106	18923	18656	18473	19015	18565	139	5610	1000	14310	10	1	13900000	2595	13.73	0.90	12	0.11	1360.00	20800.00	23450	20231031	-20.38	17110	20240805	9.12	21850	-14.55	20240102	17110	9.12	20240805	23450	-20.38	20231031	17110	9.12	20240805	1.20	N	005500	1000	139 억	225133	N	N	7	N	N
58	20241022	150211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18680	-160	5	-0.85	286197490	15428	156.88	18690	18760	18450	24450	13190	18840	18550.52	1.62	426	19373	19106	18923	18656	18473	19015	18565	139	5610	1000	14310	10	1	13900000	2597	13.74	0.90	12	0.11	1360.00	20800.00	23450	20231031	-20.34	17110	20240805	9.18	21850	-14.51	20240102	17110	9.18	20240805	23450	-20.34	20231031	17110	9.18	20240805	1.20	N	005500	1000	139 억	225133	N	N	16	N	N
59	20241022	140212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18640	-200	5	-1.06	274780290	14815	150.65	18690	18760	18450	24450	13190	18840	18547.44	1.62	594	19373	19106	18923	18656	18473	19015	18565	139	5610	1000	14310	10	1	13900000	2591	13.71	0.90	12	0.11	1360.00	20800.00	23450	20231031	-20.51	17110	20240805	8.94	21850	-14.69	20240102	17110	8.94	20240805	23450	-20.51	20231031	17110	8.94	20240805	1.20	N	005500	1000	139 억	225133	N	N	16	N	N
60	20241022	130211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18630	-210	5	-1.11	269261030	14519	147.64	18690	18760	18450	24450	13190	18840	18545.43	1.62	885	19373	19106	18923	18656	18473	19015	18565	139	5610	1000	14310	10	1	13900000	2590	13.70	0.90	12	0.10	1360.00	20800.00	23450	20231031	-20.55	17110	20240805	8.88	21850	-14.74	20240102	17110	8.88	20240805	23450	-20.55	20231031	17110	8.88	20240805	1.20	N	005500	1000	139 억	225133	N	N	16	N	N
61	20241022	120211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18630	-210	5	-1.11	250691880	13524	137.52	18690	18760	18450	24450	13190	18840	18536.81	1.62	1514	19373	19106	18923	18656	18473	19015	18565	139	5610	1000	14310	10	1	13900000	2590	13.70	0.90	12	0.10	1360.00	20800.00	23450	20231031	-20.55	17110	20240805	8.88	21850	-14.74	20240102	17110	8.88	20240805	23450	-20.55	20231031	17110	8.88	20240805	1.20	N	005500	1000	139 억	225133	N	N	16	N	N
62	20241022	110210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18480	-360	5	-1.91	141583520	7627	77.56	18690	18760	18450	24450	13190	18840	18563.46	1.62	-2135	19373	19106	18923	18656	18473	19015	18565	139	5610	1000	14310	10	1	13900000	2569	13.59	0.89	12	0.05	1360.00	20800.00	23450	20231031	-21.19	17110	20240805	8.01	21850	-15.42	20240102	17110	8.01	20240805	23450	-21.19	20231031	17110	8.01	20240805	1.20	N	005500	1000	139 억	225133	N	N	16	N	N
63	20241022	100211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18480	-360	5	-1.91	93684540	5036	51.21	18690	18760	18480	24450	13190	18840	18602.97	1.62	-1774	19373	19106	18923	18656	18473	19015	18565	139	5610	1000	14310	10	1	13900000	2569	13.59	0.89	12	0.04	1360.00	20800.00	23450	20231031	-21.19	17110	20240805	8.01	21850	-15.42	20240102	17110	8.01	20240805	23450	-21.19	20231031	17110	8.01	20240805	1.20	N	005500	1000	139 억	225133	N	N	16	N	N
64	20241022	090210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18750	-90	5	-0.48	9688760	518	5.27	18690	18750	18660	24450	13190	18840	18704.17	1.62	-191	19373	19106	18923	18656	18473	19015	18565	139	5610	1000	14310	10	1	13900000	2606	13.79	0.90	12	0.00	1360.00	20800.00	23450	20231031	-20.04	17110	20240805	9.59	21850	-14.19	20240102	17110	9.59	20240805	23450	-20.04	20231031	17110	9.59	20240805	1.20	N	005500	1000	139 억	225133	N	N	16	N	N
65	20241021	160210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18840	-210	5	-1.10	183954110	9751	68.19	19190	19190	18740	24750	13340	19050	18865.18	1.63	-812	19370	19210	19040	18880	18710	19290	18960	139	5700	1000	14470	10	1	13900000	2619	13.85	0.91	12	0.07	1360.00	20800.00	23450	20231031	-19.66	17110	20240805	10.11	21850	-13.78	20240102	17110	10.11	20240805	23450	-19.66	20231031	17110	10.11	20240805	1.22	N	005500	1000	139 억	226123	N	N	16	N	N
66	20241021	150211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18770	-280	5	-1.47	174021150	9222	64.49	19190	19190	18740	24750	13340	19050	18870.22	1.63	-688	19370	19210	19040	18880	18710	19290	18960	139	5700	1000	14470	10	1	13900000	2609	13.80	0.90	12	0.07	1360.00	20800.00	23450	20231031	-19.96	17110	20240805	9.70	21850	-14.10	20240102	17110	9.70	20240805	23450	-19.96	20231031	17110	9.70	20240805	1.22	N	005500	1000	139 억	226123	N	N	9	N	N
67	20241021	140211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18780	-270	5	-1.42	153088440	8107	56.70	19190	19190	18740	24750	13340	19050	18883.49	1.63	-628	19370	19210	19040	18880	18710	19290	18960	139	5700	1000	14470	10	1	13900000	2610	13.81	0.90	12	0.06	1360.00	20800.00	23450	20231031	-19.91	17110	20240805	9.76	21850	-14.05	20240102	17110	9.76	20240805	23450	-19.91	20231031	17110	9.76	20240805	1.22	N	005500	1000	139 억	226123	N	N	9	N	N
68	20241021	130210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18790	-260	5	-1.36	141097090	7469	52.23	19190	19190	18740	24750	13340	19050	18891.03	1.63	-504	19370	19210	19040	18880	18710	19290	18960	139	5700	1000	14470	10	1	13900000	2612	13.82	0.90	12	0.05	1360.00	20800.00	23450	20231031	-19.87	17110	20240805	9.82	21850	-14.00	20240102	17110	9.82	20240805	23450	-19.87	20231031	17110	9.82	20240805	1.22	N	005500	1000	139 억	226123	N	N	9	N	N
69	20241021	120210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18790	-260	5	-1.36	112368900	5939	41.53	19190	19190	18790	24750	13340	19050	18920.51	1.63	-278	19370	19210	19040	18880	18710	19290	18960	139	5700	1000	14470	10	1	13900000	2612	13.82	0.90	12	0.04	1360.00	20800.00	23450	20231031	-19.87	17110	20240805	9.82	21850	-14.00	20240102	17110	9.82	20240805	23450	-19.87	20231031	17110	9.82	20240805	1.22	N	005500	1000	139 억	226123	N	N	9	N	N
70	20241021	110209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18900	-150	5	-0.79	72646610	3828	26.77	19190	19190	18860	24750	13340	19050	18977.69	1.63	-199	19370	19210	19040	18880	18710	19290	18960	139	5700	1000	14470	10	1	13900000	2627	13.90	0.91	12	0.03	1360.00	20800.00	23450	20231031	-19.40	17110	20240805	10.46	21850	-13.50	20240102	17110	10.46	20240805	23450	-19.40	20231031	17110	10.46	20240805	1.22	N	005500	1000	139 억	226123	N	N	9	N	N
71	20241021	100210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18940	-110	5	-0.58	52395690	2758	19.29	19190	19190	18940	24750	13340	19050	18997.71	1.63	43	19370	19210	19040	18880	18710	19290	18960	139	5700	1000	14470	10	1	13900000	2633	13.93	0.91	12	0.02	1360.00	20800.00	23450	20231031	-19.23	17110	20240805	10.70	21850	-13.32	20240102	17110	10.70	20240805	23450	-19.23	20231031	17110	10.70	20240805	1.22	N	005500	1000	139 억	226123	N	N	9	N	N
72	20241021	090209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19190	140	2	0.73	1995760	104	0.73	19190	19190	19190	24750	13340	19050	19190.00	1.63	-15	19370	19210	19040	18880	18710	19290	18960	139	5700	1000	14470	10	1	13900000	2667	14.11	0.92	12	0.00	1360.00	20800.00	23450	20231031	-18.17	17110	20240805	12.16	21850	-12.17	20240102	17110	12.16	20240805	23450	-18.17	20231031	17110	12.16	20240805	1.22	N	005500	1000	139 억	226123	N	N	9	N	N
73	20241018	160209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19050	60	2	0.32	268179570	14079	62.69	18980	19200	18870	24650	13300	18990	19048.20	1.63	1579	19216	19102	18956	18842	18696	19030	18770	139	5660	1000	14430	10	1	13900000	2648	14.01	0.92	12	0.10	1360.00	20800.00	23450	20231031	-18.76	17110	20240805	11.34	21850	-12.81	20240102	17110	11.34	20240805	23450	-18.76	20231031	17110	11.34	20240805	1.22	N	005500	1000	139 억	226514	N	N	9	N	N
74	20241018	150213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19040	50	2	0.26	250171340	13133	58.48	18980	19200	18870	24650	13300	18990	19049.06	1.63	1566	19216	19102	18956	18842	18696	19030	18770	139	5660	1000	14430	10	1	13900000	2647	14.00	0.92	12	0.09	1360.00	20800.00	23450	20231031	-18.81	17110	20240805	11.28	21850	-12.86	20240102	17110	11.28	20240805	23450	-18.81	20231031	17110	11.28	20240805	1.22	N	005500	1000	139 억	226514	N	N	3	N	N
75	20241018	140215	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19060	70	2	0.37	203559350	10685	47.58	18980	19200	18870	24650	13300	18990	19050.95	1.63	864	19216	19102	18956	18842	18696	19030	18770	139	5660	1000	14430	10	1	13900000	2649	14.01	0.92	12	0.08	1360.00	20800.00	23450	20231031	-18.72	17110	20240805	11.40	21850	-12.77	20240102	17110	11.40	20240805	23450	-18.72	20231031	17110	11.40	20240805	1.22	N	005500	1000	139 억	226514	N	N	3	N	N
76	20241018	130210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18980	-10	5	-0.05	152899720	8021	35.72	18980	19200	18870	24650	13300	18990	19062.43	1.63	780	19216	19102	18956	18842	18696	19030	18770	139	5660	1000	14430	10	1	13900000	2638	13.96	0.91	12	0.06	1360.00	20800.00	23450	20231031	-19.06	17110	20240805	10.93	21850	-13.14	20240102	17110	10.93	20240805	23450	-19.06	20231031	17110	10.93	20240805	1.22	N	005500	1000	139 억	226514	N	N	3	N	N
77	20241018	120214	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19030	40	2	0.21	132313850	6937	30.89	18980	19200	18870	24650	13300	18990	19073.64	1.63	625	19216	19102	18956	18842	18696	19030	18770	139	5660	1000	14430	10	1	13900000	2645	13.99	0.91	12	0.05	1360.00	20800.00	23450	20231031	-18.85	17110	20240805	11.22	21850	-12.91	20240102	17110	11.22	20240805	23450	-18.85	20231031	17110	11.22	20240805	1.22	N	005500	1000	139 억	226514	N	N	3	N	N
78	20241018	110213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19060	70	2	0.37	74403780	3895	17.34	18980	19200	18870	24650	13300	18990	19102.38	1.63	429	19216	19102	18956	18842	18696	19030	18770	139	5660	1000	14430	10	1	13900000	2649	14.01	0.92	12	0.03	1360.00	20800.00	23450	20231031	-18.72	17110	20240805	11.40	21850	-12.77	20240102	17110	11.40	20240805	23450	-18.72	20231031	17110	11.40	20240805	1.22	N	005500	1000	139 억	226514	N	N	3	N	N
79	20241018	100210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19100	110	2	0.58	60404170	3160	14.07	18980	19200	18870	24650	13300	18990	19115.24	1.63	-53	19216	19102	18956	18842	18696	19030	18770	139	5660	1000	14430	10	1	13900000	2655	14.04	0.92	12	0.02	1360.00	20800.00	23450	20231031	-18.55	17110	20240805	11.63	21850	-12.59	20240102	17110	11.63	20240805	23450	-18.55	20231031	17110	11.63	20240805	1.22	N	005500	1000	139 억	226514	N	N	3	N	N
80	20241018	090210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18980	-10	5	-0.05	75920	4	0.02	18980	18980	18980	24650	13300	18990	18980.00	1.63	0	19216	19102	18956	18842	18696	19030	18770	139	5660	1000	14430	10	1	13900000	2638	13.96	0.91	12	0.00	1360.00	20800.00	23450	20231031	-19.06	17110	20240805	10.93	21850	-13.14	20240102	17110	10.93	20240805	23450	-19.06	20231031	17110	10.93	20240805	1.22	N	005500	1000	139 억	226514	N	N	3	N	N
81	20241017	160209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18990	40	2	0.21	424426170	22421	67.71	19070	19070	18810	24600	13270	18950	18929.78	1.59	6352	19510	19230	18990	18710	18470	19370	18850	139	5650	1000	14400	10	1	13900000	2640	13.96	0.91	12	0.16	1360.00	20800.00	23450	20231031	-19.02	17110	20240805	10.99	21850	-13.09	20240102	17110	10.99	20240805	23450	-19.02	20231031	17110	10.99	20240805	1.22	N	005500	1000	139 억	220333	N	N	3	N	N
82	20241017	150210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19000	50	2	0.26	374587320	19797	59.79	19070	19070	18810	24600	13270	18950	18921.39	1.59	6062	19510	19230	18990	18710	18470	19370	18850	139	5650	1000	14400	10	1	13900000	2641	13.97	0.91	12	0.14	1360.00	20800.00	23450	20231031	-18.98	17110	20240805	11.05	21850	-13.04	20240102	17110	11.05	20240805	23450	-18.98	20231031	17110	11.05	20240805	1.22	N	005500	1000	139 억	220333	N	N	20	N	N
83	20241017	140209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18880	-70	5	-0.37	189009070	10005	30.22	19070	19070	18810	24600	13270	18950	18891.34	1.59	3689	19510	19230	18990	18710	18470	19370	18850	139	5650	1000	14400	10	1	13900000	2624	13.88	0.91	12	0.07	1360.00	20800.00	23450	20231031	-19.49	17110	20240805	10.34	21850	-13.59	20240102	17110	10.34	20240805	23450	-19.49	20231031	17110	10.34	20240805	1.22	N	005500	1000	139 억	220333	N	N	20	N	N
84	20241017	130210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18880	-70	5	-0.37	147227370	7790	23.53	19070	19070	18810	24600	13270	18950	18899.40	1.59	2479	19510	19230	18990	18710	18470	19370	18850	139	5650	1000	14400	10	1	13900000	2624	13.88	0.91	12	0.06	1360.00	20800.00	23450	20231031	-19.49	17110	20240805	10.34	21850	-13.59	20240102	17110	10.34	20240805	23450	-19.49	20231031	17110	10.34	20240805	1.22	N	005500	1000	139 억	220333	N	N	20	N	N
85	20241017	120210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18890	-60	5	-0.32	127889960	6766	20.43	19070	19070	18810	24600	13270	18950	18901.71	1.59	1982	19510	19230	18990	18710	18470	19370	18850	139	5650	1000	14400	10	1	13900000	2626	13.89	0.91	12	0.05	1360.00	20800.00	23450	20231031	-19.45	17110	20240805	10.40	21850	-13.55	20240102	17110	10.40	20240805	23450	-19.45	20231031	17110	10.40	20240805	1.22	N	005500	1000	139 억	220333	N	N	20	N	N
86	20241017	110210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18860	-90	5	-0.47	114856000	6076	18.35	19070	19070	18810	24600	13270	18950	18903.07	1.59	1675	19510	19230	18990	18710	18470	19370	18850	139	5650	1000	14400	10	1	13900000	2622	13.87	0.91	12	0.04	1360.00	20800.00	23450	20231031	-19.57	17110	20240805	10.23	21850	-13.68	20240102	17110	10.23	20240805	23450	-19.57	20231031	17110	10.23	20240805	1.22	N	005500	1000	139 억	220333	N	N	20	N	N
87	20241017	100210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18850	-100	5	-0.53	87070580	4603	13.90	19070	19070	18810	24600	13270	18950	18915.90	1.59	940	19510	19230	18990	18710	18470	19370	18850	139	5650	1000	14400	10	1	13900000	2620	13.86	0.91	12	0.03	1360.00	20800.00	23450	20231031	-19.62	17110	20240805	10.17	21850	-13.73	20240102	17110	10.17	20240805	23450	-19.62	20231031	17110	10.17	20240805	1.22	N	005500	1000	139 억	220333	N	N	20	N	N
88	20241017	090209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18950	0	3	0.00	3753750	197	0.59	19070	19070	18950	24600	13270	18950	19066.38	1.59	-17	19510	19230	18990	18710	18470	19370	18850	139	5650	1000	14400	10	1	13900000	2634	13.93	0.91	12	0.00	1360.00	20800.00	23450	20231031	-19.19	17110	20240805	10.75	21850	-13.27	20240102	17110	10.75	20240805	23450	-19.19	20231031	17110	10.75	20240805	1.22	N	005500	1000	139 억	220333	N	N	20	N	N
89	20241016	160209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18950	30	2	0.16	625025970	32991	224.96	18800	19270	18750	24550	13250	18920	18945.35	1.58	483	19226	19072	18826	18672	18426	19150	18750	139	5630	1000	14370	10	1	13900000	2634	13.93	0.91	12	0.24	1360.00	20800.00	23450	20231031	-19.19	17110	20240805	10.75	21850	-13.27	20240102	17110	10.75	20240805	23450	-19.19	20231031	17110	10.75	20240805	1.23	N	005500	1000	139 억	219316	N	N	20	N	N
90	20241016	150210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18950	30	2	0.16	615479600	32487	221.53	18800	19270	18750	24550	13250	18920	18945.41	1.58	553	19226	19072	18826	18672	18426	19150	18750	139	5630	1000	14370	10	1	13900000	2634	13.93	0.91	12	0.23	1360.00	20800.00	23450	20231031	-19.19	17110	20240805	10.75	21850	-13.27	20240102	17110	10.75	20240805	23450	-19.19	20231031	17110	10.75	20240805	1.23	N	005500	1000	139 억	219316	N	N	7	N	N
91	20241016	140210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18980	60	2	0.32	590841770	31186	212.66	18800	19270	18750	24550	13250	18920	18945.74	1.58	78	19226	19072	18826	18672	18426	19150	18750	139	5630	1000	14370	10	1	13900000	2638	13.96	0.91	12	0.22	1360.00	20800.00	23450	20231031	-19.06	17110	20240805	10.93	21850	-13.14	20240102	17110	10.93	20240805	23450	-19.06	20231031	17110	10.93	20240805	1.23	N	005500	1000	139 억	219316	N	N	7	N	N
92	20241016	130209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18930	10	2	0.05	461294760	24355	166.08	18800	19270	18750	24550	13250	18920	18940.45	1.58	-219	19226	19072	18826	18672	18426	19150	18750	139	5630	1000	14370	10	1	13900000	2631	13.92	0.91	12	0.18	1360.00	20800.00	23450	20231031	-19.28	17110	20240805	10.64	21850	-13.36	20240102	17110	10.64	20240805	23450	-19.28	20231031	17110	10.64	20240805	1.23	N	005500	1000	139 억	219316	N	N	7	N	N
93	20241016	120209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18920	0	3	0.00	418588910	22098	150.69	18800	19270	18750	24550	13250	18920	18942.39	1.58	-214	19226	19072	18826	18672	18426	19150	18750	139	5630	1000	14370	10	1	13900000	2630	13.91	0.91	12	0.16	1360.00	20800.00	23450	20231031	-19.32	17110	20240805	10.58	21850	-13.41	20240102	17110	10.58	20240805	23450	-19.32	20231031	17110	10.58	20240805	1.23	N	005500	1000	139 억	219316	N	N	7	N	N
94	20241016	110210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18850	-70	5	-0.37	389602460	20560	140.20	18800	19270	18750	24550	13250	18920	18949.54	1.58	-154	19226	19072	18826	18672	18426	19150	18750	139	5630	1000	14370	10	1	13900000	2620	13.86	0.91	12	0.15	1360.00	20800.00	23450	20231031	-19.62	17110	20240805	10.17	21850	-13.73	20240102	17110	10.17	20240805	23450	-19.62	20231031	17110	10.17	20240805	1.23	N	005500	1000	139 억	219316	N	N	7	N	N
95	20241016	100208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18890	-30	5	-0.16	10828910	574	3.91	18800	18900	18800	24550	13250	18920	18865.70	1.58	23	19226	19072	18826	18672	18426	19150	18750	139	5630	1000	14370	10	1	13900000	2626	13.89	0.91	12	0.00	1360.00	20800.00	23450	20231031	-19.45	17110	20240805	10.40	21850	-13.55	20240102	17110	10.40	20240805	23450	-19.45	20231031	17110	10.40	20240805	1.23	N	005500	1000	139 억	219316	N	N	7	N	N
96	20241016	090210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18800	-120	5	-0.63	319600	17	0.12	18800	18800	18800	24550	13250	18920	18800.00	1.58	-3	19226	19072	18826	18672	18426	19150	18750	139	5630	1000	14370	10	1	13900000	2613	13.82	0.90	12	0.00	1360.00	20800.00	23450	20231031	-19.83	17110	20240805	9.88	21850	-13.96	20240102	17110	9.88	20240805	23450	-19.83	20231031	17110	9.88	20240805	1.23	N	005500	1000	139 억	219316	N	N	7	N	N
97	20241015	160208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18920	140	2	0.75	274596820	14665	128.12	18630	18980	18580	24400	13150	18780	18724.08	1.56	528	19173	18976	18853	18656	18533	18915	18595	139	5620	1000	14270	10	1	13900000	2630	13.91	0.91	12	0.11	1360.00	20800.00	23450	20231031	-19.32	17110	20240805	10.58	21850	-13.41	20240102	17110	10.58	20240805	23450	-19.32	20231031	17110	10.58	20240805	1.24	N	005500	1000	139 억	216598	N	N	7	N	N
98	20241015	150209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18970	190	2	1.01	265958120	14207	124.12	18630	18980	18580	24400	13150	18780	18720.22	1.56	460	19173	18976	18853	18656	18533	18915	18595	139	5620	1000	14270	10	1	13900000	2637	13.95	0.91	12	0.10	1360.00	20800.00	23450	20231031	-19.10	17110	20240805	10.87	21850	-13.18	20240102	17110	10.87	20240805	23450	-19.10	20231031	17110	10.87	20240805	1.24	N	005500	1000	139 억	216598	N	N	4	N	N
99	20241015	140210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18730	-50	5	-0.27	150498120	8060	70.42	18630	18780	18580	24400	13150	18780	18672.22	1.56	-52	19173	18976	18853	18656	18533	18915	18595	139	5620	1000	14270	10	1	13900000	2603	13.77	0.90	12	0.06	1360.00	20800.00	23450	20231031	-20.13	17110	20240805	9.47	21850	-14.28	20240102	17110	9.47	20240805	23450	-20.13	20231031	17110	9.47	20240805	1.24	N	005500	1000	139 억	216598	N	N	4	N	N
100	20241015	130210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18730	-50	5	-0.27	131221150	7031	61.43	18630	18780	18580	24400	13150	18780	18663.23	1.56	-164	19173	18976	18853	18656	18533	18915	18595	139	5620	1000	14270	10	1	13900000	2603	13.77	0.90	12	0.05	1360.00	20800.00	23450	20231031	-20.13	17110	20240805	9.47	21850	-14.28	20240102	17110	9.47	20240805	23450	-20.13	20231031	17110	9.47	20240805	1.24	N	005500	1000	139 억	216598	N	N	4	N	N
101	20241015	120209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18690	-90	5	-0.48	123702990	6630	57.92	18630	18780	18580	24400	13150	18780	18658.07	1.56	-183	19173	18976	18853	18656	18533	18915	18595	139	5620	1000	14270	10	1	13900000	2598	13.74	0.90	12	0.05	1360.00	20800.00	23450	20231031	-20.30	17110	20240805	9.23	21850	-14.46	20240102	17110	9.23	20240805	23450	-20.30	20231031	17110	9.23	20240805	1.24	N	005500	1000	139 억	216598	N	N	4	N	N
102	20241015	110210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18760	-20	5	-0.11	105299070	5647	49.34	18630	18780	18580	24400	13150	18780	18646.90	1.56	-194	19173	18976	18853	18656	18533	18915	18595	139	5620	1000	14270	10	1	13900000	2608	13.79	0.90	12	0.04	1360.00	20800.00	23450	20231031	-20.00	17110	20240805	9.64	21850	-14.14	20240102	17110	9.64	20240805	23450	-20.00	20231031	17110	9.64	20240805	1.24	N	005500	1000	139 억	216598	N	N	4	N	N
103	20241015	100210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18590	-190	5	-1.01	82421310	4422	38.63	18630	18770	18580	24400	13150	18780	18638.92	1.56	302	19173	18976	18853	18656	18533	18915	18595	139	5620	1000	14270	10	1	13900000	2584	13.67	0.89	12	0.03	1360.00	20800.00	23450	20231031	-20.72	17110	20240805	8.65	21850	-14.92	20240102	17110	8.65	20240805	23450	-20.72	20231031	17110	8.65	20240805	1.24	N	005500	1000	139 억	216598	N	N	4	N	N
104	20241015	090208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18760	-20	5	-0.11	11030260	592	5.17	18630	18760	18630	24400	13150	18780	18632.20	1.56	-27	19173	18976	18853	18656	18533	18915	18595	139	5620	1000	14270	10	1	13900000	2608	13.79	0.90	12	0.00	1360.00	20800.00	23450	20231031	-20.00	17110	20240805	9.64	21850	-14.14	20240102	17110	9.64	20240805	23450	-20.00	20231031	17110	9.64	20240805	1.24	N	005500	1000	139 억	216598	N	N	4	N	N
105	20241014	160206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18780	-210	5	-1.11	215727050	11444	116.31	18910	19050	18730	24650	13300	18990	18850.74	1.57	-167	19150	19070	18910	18830	18670	19110	18870	139	5660	1000	14430	10	1	13900000	2610	13.81	0.90	12	0.08	1360.00	20800.00	23450	20231031	-19.91	17110	20240805	9.76	21850	-14.05	20240102	17110	9.76	20240805	23450	-19.91	20231031	17110	9.76	20240805	1.23	N	005500	1000	139 억	217779	N	N	4	N	N
106	20241014	150206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18760	-230	5	-1.21	205907120	10921	111.00	18910	19050	18730	24650	13300	18990	18854.24	1.57	-164	19150	19070	18910	18830	18670	19110	18870	139	5660	1000	14430	10	1	13900000	2608	13.79	0.90	12	0.08	1360.00	20800.00	23450	20231031	-20.00	17110	20240805	9.64	21850	-14.14	20240102	17110	9.64	20240805	23450	-20.00	20231031	17110	9.64	20240805	1.23	N	005500	1000	139 억	217779	N	N	0	N	N
107	20241014	140206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18790	-200	5	-1.05	190358600	10093	102.58	18910	19050	18730	24650	13300	18990	18860.46	1.57	-96	19150	19070	18910	18830	18670	19110	18870	139	5660	1000	14430	10	1	13900000	2612	13.82	0.90	12	0.07	1360.00	20800.00	23450	20231031	-19.87	17110	20240805	9.82	21850	-14.00	20240102	17110	9.82	20240805	23450	-19.87	20231031	17110	9.82	20240805	1.23	N	005500	1000	139 억	217779	N	N	0	N	N
108	20241014	130206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18750	-240	5	-1.26	169802570	8998	91.45	18910	19050	18750	24650	13300	18990	18871.15	1.57	2	19150	19070	18910	18830	18670	19110	18870	139	5660	1000	14430	10	1	13900000	2606	13.79	0.90	12	0.06	1360.00	20800.00	23450	20231031	-20.04	17110	20240805	9.59	21850	-14.19	20240102	17110	9.59	20240805	23450	-20.04	20231031	17110	9.59	20240805	1.23	N	005500	1000	139 억	217779	N	N	0	N	N
109	20241014	120206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18800	-190	5	-1.00	141753040	7505	76.28	18910	19050	18760	24650	13300	18990	18887.81	1.57	-102	19150	19070	18910	18830	18670	19110	18870	139	5660	1000	14430	10	1	13900000	2613	13.82	0.90	12	0.05	1360.00	20800.00	23450	20231031	-19.83	17110	20240805	9.88	21850	-13.96	20240102	17110	9.88	20240805	23450	-19.83	20231031	17110	9.88	20240805	1.23	N	005500	1000	139 억	217779	N	N	0	N	N
110	20241014	110206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18760	-230	5	-1.21	124494060	6586	66.94	18910	19050	18760	24650	13300	18990	18902.83	1.57	202	19150	19070	18910	18830	18670	19110	18870	139	5660	1000	14430	10	1	13900000	2608	13.79	0.90	12	0.05	1360.00	20800.00	23450	20231031	-20.00	17110	20240805	9.64	21850	-14.14	20240102	17110	9.64	20240805	23450	-20.00	20231031	17110	9.64	20240805	1.23	N	005500	1000	139 억	217779	N	N	0	N	N
111	20241014	100206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18910	-80	5	-0.42	55874990	2948	29.96	18910	19050	18900	24650	13300	18990	18953.52	1.57	-118	19150	19070	18910	18830	18670	19110	18870	139	5660	1000	14430	10	1	13900000	2628	13.90	0.91	12	0.02	1360.00	20800.00	23450	20231031	-19.36	17110	20240805	10.52	21850	-13.46	20240102	17110	10.52	20240805	23450	-19.36	20231031	17110	10.52	20240805	1.23	N	005500	1000	139 억	217779	N	N	0	N	N
112	20241014	090207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18910	-80	5	-0.42	926590	49	0.50	18910	18910	18910	24650	13300	18990	18910.00	1.57	-8	19150	19070	18910	18830	18670	19110	18870	139	5660	1000	14430	10	1	13900000	2628	13.90	0.91	12	0.00	1360.00	20800.00	23450	20231031	-19.36	17110	20240805	10.52	21850	-13.46	20240102	17110	10.52	20240805	23450	-19.36	20231031	17110	10.52	20240805	1.23	N	005500	1000	139 억	217779	N	N	0	N	N
113	20241011	160205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18990	90	2	0.48	185713410	9839	62.91	18900	18990	18750	24550	13230	18900	18875.00	1.57	-398	19306	19102	18766	18562	18226	19205	18665	139	5650	1000	14360	10	1	13900000	2640	13.96	0.91	12	0.07	1360.00	20800.00	23450	20231031	-19.02	17110	20240805	10.99	21850	-13.09	20240102	17110	10.99	20240805	23450	-19.02	20231031	17110	10.99	20240805	1.26	N	005500	1000	139 억	218194	N	N	0	N	N
114	20241011	150205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18870	-30	5	-0.16	115974790	6151	39.33	18900	18940	18750	24550	13230	18900	18854.62	1.57	-415	19306	19102	18766	18562	18226	19205	18665	139	5650	1000	14360	10	1	13900000	2623	13.88	0.91	12	0.04	1360.00	20800.00	23450	20231031	-19.53	17110	20240805	10.29	21850	-13.64	20240102	17110	10.29	20240805	23450	-19.53	20231031	17110	10.29	20240805	1.26	N	005500	1000	139 억	218194	N	N	0	N	N
115	20241011	140206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18790	-110	5	-0.58	102222000	5420	34.65	18900	18940	18750	24550	13230	18900	18860.15	1.57	-374	19306	19102	18766	18562	18226	19205	18665	139	5650	1000	14360	10	1	13900000	2612	13.82	0.90	12	0.04	1360.00	20800.00	23450	20231031	-19.87	17110	20240805	9.82	21850	-14.00	20240102	17110	9.82	20240805	23450	-19.87	20231031	17110	9.82	20240805	1.26	N	005500	1000	139 억	218194	N	N	0	N	N
116	20241011	130206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18880	-20	5	-0.11	69175410	3663	23.42	18900	18940	18750	24550	13230	18900	18884.91	1.57	-637	19306	19102	18766	18562	18226	19205	18665	139	5650	1000	14360	10	1	13900000	2624	13.88	0.91	12	0.03	1360.00	20800.00	23450	20231031	-19.49	17110	20240805	10.34	21850	-13.59	20240102	17110	10.34	20240805	23450	-19.49	20231031	17110	10.34	20240805	1.26	N	005500	1000	139 억	218194	N	N	0	N	N
117	20241011	120206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18830	-70	5	-0.37	45068780	2384	15.24	18900	18940	18750	24550	13230	18900	18904.69	1.57	-262	19306	19102	18766	18562	18226	19205	18665	139	5650	1000	14360	10	1	13900000	2617	13.85	0.91	12	0.02	1360.00	20800.00	23450	20231031	-19.70	17110	20240805	10.05	21850	-13.82	20240102	17110	10.05	20240805	23450	-19.70	20231031	17110	10.05	20240805	1.26	N	005500	1000	139 억	218194	N	N	0	N	N
118	20241011	110206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18900	0	3	0.00	42072590	2225	14.23	18900	18940	18750	24550	13230	18900	18909.03	1.57	-317	19306	19102	18766	18562	18226	19205	18665	139	5650	1000	14360	10	1	13900000	2627	13.90	0.91	12	0.02	1360.00	20800.00	23450	20231031	-19.40	17110	20240805	10.46	21850	-13.50	20240102	17110	10.46	20240805	23450	-19.40	20231031	17110	10.46	20240805	1.26	N	005500	1000	139 억	218194	N	N	0	N	N
119	20241011	100211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18850	-50	5	-0.26	36756410	1944	12.43	18900	18940	18750	24550	13230	18900	18907.62	1.57	-44	19306	19102	18766	18562	18226	19205	18665	139	5650	1000	14360	10	1	13900000	2620	13.86	0.91	12	0.01	1360.00	20800.00	23450	20231031	-19.62	17110	20240805	10.17	21850	-13.73	20240102	17110	10.17	20240805	23450	-19.62	20231031	17110	10.17	20240805	1.26	N	005500	1000	139 억	218194	N	N	0	N	N
120	20241011	090206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18900	0	3	0.00	37800	2	0.01	18900	18900	18900	24550	13230	18900	18900.00	1.57	0	19306	19102	18766	18562	18226	19205	18665	139	5650	1000	14360	10	1	13900000	2627	13.90	0.91	12	0.00	1360.00	20800.00	23450	20231031	-19.40	17110	20240805	10.46	21850	-13.50	20240102	17110	10.46	20240805	23450	-19.40	20231031	17110	10.46	20240805	1.26	N	005500	1000	139 억	218194	N	N	0	N	N
121	20241010	160208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18900	200	2	1.07	293773730	15629	129.98	18710	18970	18430	24300	13090	18700	18795.74	1.57	-234	18920	18810	18600	18490	18280	18865	18545	139	5600	1000	14210	10	1	13900000	2627	13.90	0.91	12	0.11	1360.00	20800.00	23450	20231031	-19.40	17110	20240805	10.46	21850	-13.50	20240102	17110	10.46	20240805	23450	-19.40	20231031	17110	10.46	20240805	1.25	N	005500	1000	139 억	217925	N	N	24	N	N
122	20241010	150211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18910	210	2	1.12	272042100	14479	120.42	18710	18970	18430	24300	13090	18700	18788.74	1.57	-288	18920	18810	18600	18490	18280	18865	18545	139	5600	1000	14210	10	1	13900000	2628	13.90	0.91	12	0.10	1360.00	20800.00	23450	20231031	-19.36	17110	20240805	10.52	21850	-13.46	20240102	17110	10.52	20240805	23450	-19.36	20231031	17110	10.52	20240805	1.25	N	005500	1000	139 억	217925	N	N	24	N	N
123	20241010	140210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18820	120	2	0.64	221771530	11817	98.28	18710	18920	18430	24300	13090	18700	18767.16	1.57	-665	18920	18810	18600	18490	18280	18865	18545	139	5600	1000	14210	10	1	13900000	2616	13.84	0.90	12	0.09	1360.00	20800.00	23450	20231031	-19.74	17110	20240805	9.99	21850	-13.87	20240102	17110	9.99	20240805	23450	-19.74	20231031	17110	9.99	20240805	1.25	N	005500	1000	139 억	217925	N	N	24	N	N
124	20241010	130209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18870	170	2	0.91	197511640	10532	87.59	18710	18880	18430	24300	13090	18700	18753.48	1.57	-834	18920	18810	18600	18490	18280	18865	18545	139	5600	1000	14210	10	1	13900000	2623	13.88	0.91	12	0.08	1360.00	20800.00	23450	20231031	-19.53	17110	20240805	10.29	21850	-13.64	20240102	17110	10.29	20240805	23450	-19.53	20231031	17110	10.29	20240805	1.25	N	005500	1000	139 억	217925	N	N	24	N	N
125	20241010	120209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18740	40	2	0.21	121695940	6502	54.08	18710	18770	18430	24300	13090	18700	18716.69	1.57	-833	18920	18810	18600	18490	18280	18865	18545	139	5600	1000	14210	10	1	13900000	2605	13.78	0.90	12	0.05	1360.00	20800.00	23450	20231031	-20.09	17110	20240805	9.53	21850	-14.23	20240102	17110	9.53	20240805	23450	-20.09	20231031	17110	9.53	20240805	1.25	N	005500	1000	139 억	217925	N	N	24	N	N
126	20241010	110208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18710	10	2	0.05	107507490	5744	47.77	18710	18770	18430	24300	13090	18700	18716.49	1.57	-827	18920	18810	18600	18490	18280	18865	18545	139	5600	1000	14210	10	1	13900000	2601	13.76	0.90	12	0.04	1360.00	20800.00	23450	20231031	-20.21	17110	20240805	9.35	21850	-14.37	20240102	17110	9.35	20240805	23450	-20.21	20231031	17110	9.35	20240805	1.25	N	005500	1000	139 억	217925	N	N	24	N	N
127	20241010	100209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18670	-30	5	-0.16	78060660	4170	34.68	18710	18770	18430	24300	13090	18700	18719.58	1.57	-781	18920	18810	18600	18490	18280	18865	18545	139	5600	1000	14210	10	1	13900000	2595	13.73	0.90	12	0.03	1360.00	20800.00	23450	20231031	-20.38	17110	20240805	9.12	21850	-14.55	20240102	17110	9.12	20240805	23450	-20.38	20231031	17110	9.12	20240805	1.25	N	005500	1000	139 억	217925	N	N	24	N	N
128	20241010	090209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18500	-200	5	-1.07	25920350	1387	11.54	18710	18710	18430	24300	13090	18700	18688.07	1.57	-1228	18920	18810	18600	18490	18280	18865	18545	139	5600	1000	14210	10	1	13900000	2572	13.60	0.89	12	0.01	1360.00	20800.00	23450	20231031	-21.11	17110	20240805	8.12	21850	-15.33	20240102	17110	8.12	20240805	23450	-21.11	20231031	17110	8.12	20240805	1.25	N	005500	1000	139 억	217925	N	N	24	N	N
129	20241008	160209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18700	270	2	1.47	223107330	12022	141.72	18430	18710	18390	23950	12910	18430	18557.66	1.57	783	18630	18530	18430	18330	18230	18480	18280	139	5520	1000	14000	10	1	13900000	2599	13.75	0.90	12	0.09	1360.00	20800.00	23450	20231031	-20.26	17110	20240805	9.29	21850	-14.42	20240102	17110	9.29	20240805	23450	-20.26	20231031	17110	9.29	20240805	1.28	N	005500	1000	139 억	217879	N	N	24	N	N
130	20241008	150210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18700	270	2	1.47	203653640	10981	129.45	18430	18710	18390	23950	12910	18430	18546.00	1.57	886	18630	18530	18430	18330	18230	18480	18280	139	5520	1000	14000	10	1	13900000	2599	13.75	0.90	12	0.08	1360.00	20800.00	23450	20231031	-20.26	17110	20240805	9.29	21850	-14.42	20240102	17110	9.29	20240805	23450	-20.26	20231031	17110	9.29	20240805	1.28	N	005500	1000	139 억	217879	N	N	14	N	N
131	20241008	140210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18560	130	2	0.71	122417440	6629	78.14	18430	18560	18390	23950	12910	18430	18466.95	1.57	1007	18630	18530	18430	18330	18230	18480	18280	139	5520	1000	14000	10	1	13900000	2580	13.65	0.89	12	0.05	1360.00	20800.00	23450	20231031	-20.85	17110	20240805	8.47	21850	-15.06	20240102	17110	8.47	20240805	23450	-20.85	20231031	17110	8.47	20240805	1.28	N	005500	1000	139 억	217879	N	N	14	N	N
132	20241008	130209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18480	50	2	0.27	84588680	4586	54.06	18430	18510	18390	23950	12910	18430	18444.98	1.57	645	18630	18530	18430	18330	18230	18480	18280	139	5520	1000	14000	10	1	13900000	2569	13.59	0.89	12	0.03	1360.00	20800.00	23450	20231031	-21.19	17110	20240805	8.01	21850	-15.42	20240102	17110	8.01	20240805	23450	-21.19	20231031	17110	8.01	20240805	1.28	N	005500	1000	139 억	217879	N	N	14	N	N
133	20241008	120208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18480	50	2	0.27	71076050	3855	45.44	18430	18500	18390	23950	12910	18430	18437.37	1.57	190	18630	18530	18430	18330	18230	18480	18280	139	5520	1000	14000	10	1	13900000	2569	13.59	0.89	12	0.03	1360.00	20800.00	23450	20231031	-21.19	17110	20240805	8.01	21850	-15.42	20240102	17110	8.01	20240805	23450	-21.19	20231031	17110	8.01	20240805	1.28	N	005500	1000	139 억	217879	N	N	14	N	N
134	20241008	110208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18450	20	2	0.11	59617590	3235	38.14	18430	18500	18390	23950	12910	18430	18428.93	1.57	69	18630	18530	18430	18330	18230	18480	18280	139	5520	1000	14000	10	1	13900000	2565	13.57	0.89	12	0.02	1360.00	20800.00	23450	20231031	-21.32	17110	20240805	7.83	21850	-15.56	20240102	17110	7.83	20240805	23450	-21.32	20231031	17110	7.83	20240805	1.28	N	005500	1000	139 억	217879	N	N	14	N	N
135	20241008	100210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18480	50	2	0.27	39687930	2155	25.40	18430	18480	18390	23950	12910	18430	18416.67	1.57	358	18630	18530	18430	18330	18230	18480	18280	139	5520	1000	14000	10	1	13900000	2569	13.59	0.89	12	0.02	1360.00	20800.00	23450	20231031	-21.19	17110	20240805	8.01	21850	-15.42	20240102	17110	8.01	20240805	23450	-21.19	20231031	17110	8.01	20240805	1.28	N	005500	1000	139 억	217879	N	N	14	N	N
136	20241008	090208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18420	-10	5	-0.05	663230	36	0.42	18430	18430	18420	23950	12910	18430	18423.06	1.57	-2	18630	18530	18430	18330	18230	18480	18280	139	5520	1000	14000	10	1	13900000	2560	13.54	0.89	12	0.00	1360.00	20800.00	23450	20231031	-21.45	17110	20240805	7.66	21850	-15.70	20240102	17110	7.66	20240805	23450	-21.45	20231031	17110	7.66	20240805	1.28	N	005500	1000	139 억	217879	N	N	14	N	N
137	20241007	160208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18430	-50	5	-0.27	155778870	8476	71.95	18510	18530	18330	24000	12940	18480	18378.70	1.56	779	18660	18570	18450	18360	18240	18585	18375	139	5520	1000	14040	10	1	13900000	2562	13.55	0.89	12	0.06	1360.00	20800.00	23450	20231031	-21.41	17110	20240805	7.71	21850	-15.65	20240102	17110	7.71	20240805	23450	-21.41	20231031	17110	7.71	20240805	1.29	N	005500	1000	139 억	216774	N	N	14	N	N
138	20241007	150208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18400	-80	5	-0.43	149865510	8155	69.22	18510	18530	18330	24000	12940	18480	18377.07	1.56	719	18660	18570	18450	18360	18240	18585	18375	139	5520	1000	14040	10	1	13900000	2558	13.53	0.88	12	0.06	1360.00	20800.00	23450	20231031	-21.54	17110	20240805	7.54	21850	-15.79	20240102	17110	7.54	20240805	23450	-21.54	20231031	17110	7.54	20240805	1.29	N	005500	1000	139 억	216774	N	N	0	N	N
139	20241007	140223	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18400	-80	5	-0.43	102093330	5560	47.19	18510	18530	18330	24000	12940	18480	18362.00	1.56	593	18660	18570	18450	18360	18240	18585	18375	139	5520	1000	14040	10	1	13900000	2558	13.53	0.88	12	0.04	1360.00	20800.00	23450	20231031	-21.54	17110	20240805	7.54	21850	-15.79	20240102	17110	7.54	20240805	23450	-21.54	20231031	17110	7.54	20240805	1.29	N	005500	1000	139 억	216774	N	N	0	N	N
140	20241007	130207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18370	-110	5	-0.60	99977670	5445	46.22	18510	18530	18330	24000	12940	18480	18361.26	1.56	547	18660	18570	18450	18360	18240	18585	18375	139	5520	1000	14040	10	1	13900000	2553	13.51	0.88	12	0.04	1360.00	20800.00	23450	20231031	-21.66	17110	20240805	7.36	21850	-15.93	20240102	17110	7.36	20240805	23450	-21.66	20231031	17110	7.36	20240805	1.29	N	005500	1000	139 억	216774	N	N	0	N	N
141	20241007	120219	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18330	-150	5	-0.81	90119690	4908	41.66	18510	18530	18330	24000	12940	18480	18361.67	1.56	472	18660	18570	18450	18360	18240	18585	18375	139	5520	1000	14040	10	1	13900000	2548	13.48	0.88	12	0.04	1360.00	20800.00	23450	20231031	-21.83	17110	20240805	7.13	21850	-16.11	20240102	17110	7.13	20240805	23450	-21.83	20231031	17110	7.13	20240805	1.29	N	005500	1000	139 억	216774	N	N	0	N	N
142	20241007	110208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18390	-90	5	-0.49	26499020	1440	12.22	18510	18530	18330	24000	12940	18480	18401.83	1.56	-151	18660	18570	18450	18360	18240	18585	18375	139	5520	1000	14040	10	1	13900000	2556	13.52	0.88	12	0.01	1360.00	20800.00	23450	20231031	-21.58	17110	20240805	7.48	21850	-15.84	20240102	17110	7.48	20240805	23450	-21.58	20231031	17110	7.48	20240805	1.29	N	005500	1000	139 억	216774	N	N	0	N	N
143	20241007	100203	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18400	-80	5	-0.43	14535670	789	6.70	18510	18530	18330	24000	12940	18480	18422.54	1.56	-291	18660	18570	18450	18360	18240	18585	18375	139	5520	1000	14040	10	1	13900000	2558	13.53	0.88	12	0.01	1360.00	20800.00	23450	20231031	-21.54	17110	20240805	7.54	21850	-15.79	20240102	17110	7.54	20240805	23450	-21.54	20231031	17110	7.54	20240805	1.29	N	005500	1000	139 억	216774	N	N	0	N	N
144	20241007	090200	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18480	0	3	0.00	2054310	111	0.94	18510	18510	18480	24000	12940	18480	18508.58	1.56	-20	18660	18570	18450	18360	18240	18585	18375	139	5520	1000	14040	10	1	13900000	2569	13.59	0.89	12	0.00	1360.00	20800.00	23450	20231031	-21.19	17110	20240805	8.01	21850	-15.42	20240102	17110	8.01	20240805	23450	-21.19	20231031	17110	8.01	20240805	1.29	N	005500	1000	139 억	216774	N	N	0	N	N
145	20241004	160200	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18480	-80	5	-0.43	216728590	11781	143.37	18480	18540	18330	24100	13000	18560	18396.45	1.56	-341	18780	18670	18500	18390	18220	18585	18305	139	5540	1000	14100	10	1	13900000	2569	13.59	0.89	12	0.08	1360.00	20800.00	23450	20231031	-21.19	17110	20240805	8.01	21850	-15.42	20240102	17110	8.01	20240805	23450	-21.19	20231031	17110	8.01	20240805	1.29	N	005500	1000	139 억	216697	N	N	0	N	N
146	20241004	150201	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18470	-90	5	-0.48	207233070	11267	137.12	18480	18540	18330	24100	13000	18560	18392.92	1.56	-347	18780	18670	18500	18390	18220	18585	18305	139	5540	1000	14100	10	1	13900000	2567	13.58	0.89	12	0.08	1360.00	20800.00	23450	20231031	-21.24	17110	20240805	7.95	21850	-15.47	20240102	17110	7.95	20240805	23450	-21.24	20231031	17110	7.95	20240805	1.29	N	005500	1000	139 억	216697	N	N	0	N	N
147	20241004	140201	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18360	-200	5	-1.08	176717900	9607	116.92	18480	18540	18330	24100	13000	18560	18394.70	1.56	-198	18780	18670	18500	18390	18220	18585	18305	139	5540	1000	14100	10	1	13900000	2552	13.50	0.88	12	0.07	1360.00	20800.00	23450	20231031	-21.71	17110	20240805	7.31	21850	-15.97	20240102	17110	7.31	20240805	23450	-21.71	20231031	17110	7.31	20240805	1.29	N	005500	1000	139 억	216697	N	N	0	N	N
148	20241004	130200	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18380	-180	5	-0.97	171593620	9328	113.52	18480	18540	18330	24100	13000	18560	18395.54	1.56	-55	18780	18670	18500	18390	18220	18585	18305	139	5540	1000	14100	10	1	13900000	2555	13.51	0.88	12	0.07	1360.00	20800.00	23450	20231031	-21.62	17110	20240805	7.42	21850	-15.88	20240102	17110	7.42	20240805	23450	-21.62	20231031	17110	7.42	20240805	1.29	N	005500	1000	139 억	216697	N	N	0	N	N
149	20241004	120201	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18390	-170	5	-0.92	161630100	8786	106.92	18480	18540	18330	24100	13000	18560	18396.32	1.56	316	18780	18670	18500	18390	18220	18585	18305	139	5540	1000	14100	10	1	13900000	2556	13.52	0.88	12	0.06	1360.00	20800.00	23450	20231031	-21.58	17110	20240805	7.48	21850	-15.84	20240102	17110	7.48	20240805	23450	-21.58	20231031	17110	7.48	20240805	1.29	N	005500	1000	139 억	216697	N	N	0	N	N
150	20241004	110201	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18420	-140	5	-0.75	136519530	7419	90.29	18480	18540	18330	24100	13000	18560	18401.34	1.56	338	18780	18670	18500	18390	18220	18585	18305	139	5540	1000	14100	10	1	13900000	2560	13.54	0.89	12	0.05	1360.00	20800.00	23450	20231031	-21.45	17110	20240805	7.66	21850	-15.70	20240102	17110	7.66	20240805	23450	-21.45	20231031	17110	7.66	20240805	1.29	N	005500	1000	139 억	216697	N	N	0	N	N
151	20241004	100200	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18520	-40	5	-0.22	56643450	3081	37.50	18480	18540	18330	24100	13000	18560	18384.76	1.56	34	18780	18670	18500	18390	18220	18585	18305	139	5540	1000	14100	10	1	13900000	2574	13.62	0.89	12	0.02	1360.00	20800.00	23450	20231031	-21.02	17110	20240805	8.24	21850	-15.24	20240102	17110	8.24	20240805	23450	-21.02	20231031	17110	8.24	20240805	1.29	N	005500	1000	139 억	216697	N	N	0	N	N
152	20241004	090159	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18480	-80	5	-0.43	36960	2	0.02	18480	18480	18480	24100	13000	18560	18480.00	1.56	0	18780	18670	18500	18390	18220	18585	18305	139	5540	1000	14100	10	1	13900000	2569	13.59	0.89	12	0.00	1360.00	20800.00	23450	20231031	-21.19	17110	20240805	8.01	21850	-15.42	20240102	17110	8.01	20240805	23450	-21.19	20231031	17110	8.01	20240805	1.29	N	005500	1000	139 억	216697	N	N	0	N	N
153	20241002	160159	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18560	-50	5	-0.27	150847700	8186	100.69	18610	18610	18330	24150	13030	18610	18427.52	1.58	-3181	18736	18672	18576	18512	18416	18625	18465	139	5540	1000	14140	10	1	13900000	2580	13.65	0.89	12	0.06	1360.00	20800.00	23450	20231031	-20.85	17110	20240805	8.47	21850	-15.06	20240102	17110	8.47	20240805	23450	-20.85	20231031	17110	8.47	20240805	1.29	N	005500	1000	139 억	219747	N	N	0	N	N
154	20241002	150201	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18330	-280	5	-1.50	124312570	6752	83.05	18610	18610	18330	24150	13030	18610	18411.22	1.58	-2489	18736	18672	18576	18512	18416	18625	18465	139	5540	1000	14140	10	1	13900000	2548	13.48	0.88	12	0.05	1360.00	20800.00	23450	20231031	-21.83	17110	20240805	7.13	21850	-16.11	20240102	17110	7.13	20240805	23450	-21.83	20231031	17110	7.13	20240805	1.29	N	005500	1000	139 억	219747	N	N	0	N	N
155	20241002	140201	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18360	-250	5	-1.34	102080690	5541	68.15	18610	18610	18360	24150	13030	18610	18422.79	1.58	-1590	18736	18672	18576	18512	18416	18625	18465	139	5540	1000	14140	10	1	13900000	2552	13.50	0.88	12	0.04	1360.00	20800.00	23450	20231031	-21.71	17110	20240805	7.31	21850	-15.97	20240102	17110	7.31	20240805	23450	-21.71	20231031	17110	7.31	20240805	1.29	N	005500	1000	139 억	219747	N	N	0	N	N
156	20241002	130200	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18470	-140	5	-0.75	90497000	4911	60.41	18610	18610	18370	24150	13030	18610	18427.41	1.58	-978	18736	18672	18576	18512	18416	18625	18465	139	5540	1000	14140	10	1	13900000	2567	13.58	0.89	12	0.04	1360.00	20800.00	23450	20231031	-21.24	17110	20240805	7.95	21850	-15.47	20240102	17110	7.95	20240805	23450	-21.24	20231031	17110	7.95	20240805	1.29	N	005500	1000	139 억	219747	N	N	0	N	N
157	20241002	120159	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18370	-240	5	-1.29	89649160	4865	59.84	18610	18610	18370	24150	13030	18610	18427.37	1.58	-948	18736	18672	18576	18512	18416	18625	18465	139	5540	1000	14140	10	1	13900000	2553	13.51	0.88	12	0.04	1360.00	20800.00	23450	20231031	-21.66	17110	20240805	7.36	21850	-15.93	20240102	17110	7.36	20240805	23450	-21.66	20231031	17110	7.36	20240805	1.29	N	005500	1000	139 억	219747	N	N	0	N	N
158	20241002	110158	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18470	-140	5	-0.75	76386800	4144	50.97	18610	18610	18390	24150	13030	18610	18433.11	1.58	-343	18736	18672	18576	18512	18416	18625	18465	139	5540	1000	14140	10	1	13900000	2567	13.58	0.89	12	0.03	1360.00	20800.00	23450	20231031	-21.24	17110	20240805	7.95	21850	-15.47	20240102	17110	7.95	20240805	23450	-21.24	20231031	17110	7.95	20240805	1.29	N	005500	1000	139 억	219747	N	N	0	N	N
159	20241002	100158	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18420	-190	5	-1.02	30642820	1658	20.39	18610	18610	18390	24150	13030	18610	18481.80	1.58	-344	18736	18672	18576	18512	18416	18625	18465	139	5540	1000	14140	10	1	13900000	2560	13.54	0.89	12	0.01	1360.00	20800.00	23450	20231031	-21.45	17110	20240805	7.66	21850	-15.70	20240102	17110	7.66	20240805	23450	-21.45	20231031	17110	7.66	20240805	1.29	N	005500	1000	139 억	219747	N	N	0	N	N
160	20241002	090158	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18510	-100	5	-0.54	2342500	126	1.55	18610	18610	18510	24150	13030	18610	18591.27	1.58	-39	18736	18672	18576	18512	18416	18625	18465	139	5540	1000	14140	10	1	13900000	2573	13.61	0.89	12	0.00	1360.00	20800.00	23450	20231031	-21.07	17110	20240805	8.18	21850	-15.29	20240102	17110	8.18	20240805	23450	-21.07	20231031	17110	8.18	20240805	1.29	N	005500	1000	139 억	219747	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History