KissMeData/170900/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

72 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	160955	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76800	2600	2	3.50	3508928800	46467	331.58	73600	76800	73400	96400	52000	74200	75514.31	20.96	17396	75866	75032	74366	73532	72866	74700	73200	458	22200	5000	54900	100	1	9167344	7041	60.66	1.01	12	0.51	1266.00	76125.00	88000	20240307	-12.73	51992	20231027	47.72	88000	-12.73	20240307	59900	28.21	20240614	88000	-12.73	20240307	54300	41.44	20231031	0.59	N	170900	5000	458 억	1921779	N	N	787	N	N
3	20241031	151010	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76100	1900	2	2.56	3017316200	40053	285.81	73600	76500	73400	96400	52000	74200	75333.09	20.96	12576	75866	75032	74366	73532	72866	74700	73200	458	22200	5000	54900	100	1	9167344	6976	60.11	1.00	12	0.44	1266.00	76125.00	88000	20240307	-13.52	51992	20231027	46.37	88000	-13.52	20240307	59900	27.05	20240614	88000	-13.52	20240307	54300	40.15	20231031	0.59	N	170900	5000	458 억	1921779	N	N	1	N	N
4	20241031	141008	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75200	1000	2	1.35	1835919700	24493	174.78	73600	75700	73400	96400	52000	74200	74956.91	20.96	8488	75866	75032	74366	73532	72866	74700	73200	458	22200	5000	54900	100	1	9167344	6894	59.40	0.99	12	0.27	1266.00	76125.00	88000	20240307	-14.55	51992	20231027	44.64	88000	-14.55	20240307	59900	25.54	20240614	88000	-14.55	20240307	54300	38.49	20231031	0.59	N	170900	5000	458 억	1921779	N	N	1	N	N
5	20241031	131007	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74900	700	2	0.94	1678587100	22394	159.80	73600	75700	73400	96400	52000	74200	74957.00	20.96	7310	75866	75032	74366	73532	72866	74700	73200	458	22200	5000	54900	100	1	9167344	6866	59.16	0.98	12	0.24	1266.00	76125.00	88000	20240307	-14.89	51992	20231027	44.06	88000	-14.89	20240307	59900	25.04	20240614	88000	-14.89	20240307	54300	37.94	20231031	0.59	N	170900	5000	458 억	1921779	N	N	1	N	N
6	20241031	121007	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74500	300	2	0.40	1528781600	20394	145.53	73600	75700	73400	96400	52000	74200	74962.32	20.96	6633	75866	75032	74366	73532	72866	74700	73200	458	22200	5000	54900	100	1	9167344	6830	58.85	0.98	12	0.22	1266.00	76125.00	88000	20240307	-15.34	51992	20231027	43.29	88000	-15.34	20240307	59900	24.37	20240614	88000	-15.34	20240307	54300	37.20	20231031	0.59	N	170900	5000	458 억	1921779	N	N	1	N	N
7	20241031	111007	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75700	1500	2	2.02	1189397000	15860	113.17	73600	75700	73400	96400	52000	74200	74993.51	20.96	4598	75866	75032	74366	73532	72866	74700	73200	458	22200	5000	54900	100	1	9167344	6940	59.79	0.99	12	0.17	1266.00	76125.00	88000	20240307	-13.98	51992	20231027	45.60	88000	-13.98	20240307	59900	26.38	20240614	88000	-13.98	20240307	54300	39.41	20231031	0.59	N	170900	5000	458 억	1921779	N	N	1	N	N
8	20241031	101007	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74800	600	2	0.81	263214300	3546	25.30	73600	74900	73400	96400	52000	74200	74228.51	20.96	660	75866	75032	74366	73532	72866	74700	73200	458	22200	5000	54900	100	1	9167344	6857	59.08	0.98	12	0.04	1266.00	76125.00	88000	20240307	-15.00	51992	20231027	43.87	88000	-15.00	20240307	59900	24.87	20240614	88000	-15.00	20240307	54300	37.75	20231031	0.59	N	170900	5000	458 억	1921779	N	N	1	N	N
9	20241031	091005	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	73500	-700	5	-0.94	49993300	679	4.85	73600	73800	73400	96400	52000	74200	73627.84	20.96	-42	75866	75032	74366	73532	72866	74700	73200	458	22200	5000	54900	100	1	9167344	6738	58.06	0.97	12	0.01	1266.00	76125.00	88000	20240307	-16.48	51992	20231027	41.37	88000	-16.48	20240307	59900	22.70	20240614	88000	-16.48	20240307	54300	35.36	20231031	0.59	N	170900	5000	458 억	1921779	N	N	1	N	N
10	20241030	161004	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74200	-1100	5	-1.46	1036435100	13964	66.64	75000	75200	73700	97800	52800	75300	74221.97	20.96	1852	76966	76132	75166	74332	73366	75650	73850	458	22500	5000	55720	100	1	9167274	6802	58.61	0.97	12	0.15	1266.00	76125.00	88000	20240307	-15.68	51992	20231027	42.71	88000	-15.68	20240307	59900	23.87	20240614	88000	-15.68	20240307	53300	39.21	20231030	0.62	N	170900	5000	458 억	1921151	N	N	1	N	N
11	20241030	151027	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74000	-1300	5	-1.73	902178800	12155	58.01	75000	75200	73700	97800	52800	75300	74222.85	20.96	2331	76966	76132	75166	74332	73366	75650	73850	458	22500	5000	55720	100	1	9167274	6784	58.45	0.97	12	0.13	1266.00	76125.00	88000	20240307	-15.91	51992	20231027	42.33	88000	-15.91	20240307	59900	23.54	20240614	88000	-15.91	20240307	53300	38.84	20231030	0.62	N	170900	5000	458 억	1921151	N	N	2	N	N
12	20241030	141004	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74100	-1200	5	-1.59	808177400	10885	51.95	75000	75200	73700	97800	52800	75300	74246.89	20.96	2243	76966	76132	75166	74332	73366	75650	73850	458	22500	5000	55720	100	1	9167274	6793	58.53	0.97	12	0.12	1266.00	76125.00	88000	20240307	-15.80	51992	20231027	42.52	88000	-15.80	20240307	59900	23.71	20240614	88000	-15.80	20240307	53300	39.02	20231030	0.62	N	170900	5000	458 억	1921151	N	N	2	N	N
13	20241030	131011	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74400	-900	5	-1.20	734734400	9895	47.22	75000	75200	73700	97800	52800	75300	74253.10	20.96	2427	76966	76132	75166	74332	73366	75650	73850	458	22500	5000	55720	100	1	9167274	6820	58.77	0.98	12	0.11	1266.00	76125.00	88000	20240307	-15.45	51992	20231027	43.10	88000	-15.45	20240307	59900	24.21	20240614	88000	-15.45	20240307	53300	39.59	20231030	0.62	N	170900	5000	458 억	1921151	N	N	2	N	N
14	20241030	121025	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74000	-1300	5	-1.73	642732300	8657	41.32	75000	75200	73700	97800	52800	75300	74244.23	20.96	2653	76966	76132	75166	74332	73366	75650	73850	458	22500	5000	55720	100	1	9167274	6784	58.45	0.97	12	0.09	1266.00	76125.00	88000	20240307	-15.91	51992	20231027	42.33	88000	-15.91	20240307	59900	23.54	20240614	88000	-15.91	20240307	53300	38.84	20231030	0.62	N	170900	5000	458 억	1921151	N	N	2	N	N
15	20241030	111008	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74300	-1000	5	-1.33	563755500	7591	36.23	75000	75200	73700	97800	52800	75300	74266.30	20.96	2675	76966	76132	75166	74332	73366	75650	73850	458	22500	5000	55720	100	1	9167274	6811	58.69	0.98	12	0.08	1266.00	76125.00	88000	20240307	-15.57	51992	20231027	42.91	88000	-15.57	20240307	59900	24.04	20240614	88000	-15.57	20240307	53300	39.40	20231030	0.62	N	170900	5000	458 억	1921151	N	N	2	N	N
16	20241030	101003	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74400	-900	5	-1.20	441869300	5953	28.41	75000	75200	73700	97800	52800	75300	74226.32	20.96	2009	76966	76132	75166	74332	73366	75650	73850	458	22500	5000	55720	100	1	9167274	6820	58.77	0.98	12	0.06	1266.00	76125.00	88000	20240307	-15.45	51992	20231027	43.10	88000	-15.45	20240307	59900	24.21	20240614	88000	-15.45	20240307	53300	39.59	20231030	0.62	N	170900	5000	458 억	1921151	N	N	2	N	N
17	20241030	091009	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74700	-600	5	-0.80	49429100	660	3.15	75000	75200	74500	97800	52800	75300	74892.58	20.96	-58	76966	76132	75166	74332	73366	75650	73850	458	22500	5000	55720	100	1	9167274	6848	59.00	0.98	12	0.01	1266.00	76125.00	88000	20240307	-15.11	51992	20231027	43.68	88000	-15.11	20240307	59900	24.71	20240614	88000	-15.11	20240307	53300	40.15	20231030	0.62	N	170900	5000	458 억	1921151	N	N	2	N	N
18	20241029	160931	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75300	0	3	0.00	1544023600	20558	63.24	75900	76000	74200	97800	52800	75300	75104.21	21.00	-4435	78033	76666	74233	72866	70433	77350	73550	458	22500	5000	55720	100	1	9167274	6903	59.48	0.99	12	0.22	1266.00	76125.00	88000	20240307	-14.43	51992	20231027	44.83	88000	-14.43	20240307	59900	25.71	20240614	88000	-14.43	20240307	53300	41.28	20231030	0.66	N	170900	5000	458 억	1924915	N	N	2	N	N
19	20241029	150946	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75400	100	2	0.13	1436484000	19129	58.84	75900	76000	74200	97800	52800	75300	75094.57	21.00	-4212	78033	76666	74233	72866	70433	77350	73550	458	22500	5000	55720	100	1	9167274	6912	59.56	0.99	12	0.21	1266.00	76125.00	88000	20240307	-14.32	51992	20231027	45.02	88000	-14.32	20240307	59900	25.88	20240614	88000	-14.32	20240307	53300	41.46	20231030	0.66	N	170900	5000	458 억	1924915	N	N	4	N	N
20	20241029	140835	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75000	-300	5	-0.40	1205314600	16052	49.38	75900	76000	74200	97800	52800	75300	75088.13	21.00	-3500	78033	76666	74233	72866	70433	77350	73550	458	22500	5000	55720	100	1	9167274	6875	59.24	0.99	12	0.18	1266.00	76125.00	88000	20240307	-14.77	51992	20231027	44.25	88000	-14.77	20240307	59900	25.21	20240614	88000	-14.77	20240307	53300	40.71	20231030	0.66	N	170900	5000	458 억	1924915	N	N	4	N	N
21	20241029	130939	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75200	-100	5	-0.13	1040790200	13860	42.63	75900	76000	74200	97800	52800	75300	75093.09	21.00	-3228	78033	76666	74233	72866	70433	77350	73550	458	22500	5000	55720	100	1	9167274	6894	59.40	0.99	12	0.15	1266.00	76125.00	88000	20240307	-14.55	51992	20231027	44.64	88000	-14.55	20240307	59900	25.54	20240614	88000	-14.55	20240307	53300	41.09	20231030	0.66	N	170900	5000	458 억	1924915	N	N	4	N	N
22	20241029	120940	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75300	0	3	0.00	901884200	12012	36.95	75900	76000	74200	97800	52800	75300	75081.93	21.00	-2381	78033	76666	74233	72866	70433	77350	73550	458	22500	5000	55720	100	1	9167274	6903	59.48	0.99	12	0.13	1266.00	76125.00	88000	20240307	-14.43	51992	20231027	44.83	88000	-14.43	20240307	59900	25.71	20240614	88000	-14.43	20240307	53300	41.28	20231030	0.66	N	170900	5000	458 억	1924915	N	N	4	N	N
23	20241029	110956	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75000	-300	5	-0.40	773628900	10306	31.70	75900	76000	74200	97800	52800	75300	75065.87	21.00	-1770	78033	76666	74233	72866	70433	77350	73550	458	22500	5000	55720	100	1	9167274	6875	59.24	0.99	12	0.11	1266.00	76125.00	88000	20240307	-14.77	51992	20231027	44.25	88000	-14.77	20240307	59900	25.21	20240614	88000	-14.77	20240307	53300	40.71	20231030	0.66	N	170900	5000	458 억	1924915	N	N	4	N	N
24	20241029	100937	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74900	-400	5	-0.53	515182400	6862	21.11	75900	76000	74200	97800	52800	75300	75077.59	21.00	-945	78033	76666	74233	72866	70433	77350	73550	458	22500	5000	55720	100	1	9167274	6866	59.16	0.98	12	0.07	1266.00	76125.00	88000	20240307	-14.89	51992	20231027	44.06	88000	-14.89	20240307	59900	25.04	20240614	88000	-14.89	20240307	53300	40.53	20231030	0.66	N	170900	5000	458 억	1924915	N	N	4	N	N
25	20241028	160928	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75300	1700	2	2.31	2348954600	32176	123.65	73400	75600	71800	95600	51600	73600	72992.16	20.99	383	75400	74500	73800	72900	72200	74150	72550	458	22000	5000	54460	100	1	9167274	6903	59.48	0.99	12	0.35	1266.00	76125.00	88000	20240307	-14.43	51992	20231027	44.83	88000	-14.43	20240307	59900	25.71	20240614	88000	-14.43	20240307	53300	41.28	20231030	0.66	N	170900	5000	458 억	1924632	N	N	4	N	N
26	20241028	150935	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	72900	-700	5	-0.95	1701541300	23468	90.19	73400	73700	71800	95600	51600	73600	72504.65	20.99	2478	75400	74500	73800	72900	72200	74150	72550	458	22000	5000	54460	100	1	9167274	6683	57.58	0.96	12	0.26	1266.00	76125.00	88000	20240307	-17.16	51992	20231027	40.21	88000	-17.16	20240307	59900	21.70	20240614	88000	-17.16	20240307	53300	36.77	20231030	0.66	N	170900	5000	458 억	1924632	N	N	15	N	N
27	20241028	140937	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	72500	-1100	5	-1.49	1522326900	21008	80.73	73400	73700	71800	95600	51600	73600	72464.04	20.99	2096	75400	74500	73800	72900	72200	74150	72550	458	22000	5000	54460	100	1	9167274	6646	57.27	0.95	12	0.23	1266.00	76125.00	88000	20240307	-17.61	51992	20231027	39.44	88000	-17.61	20240307	59900	21.04	20240614	88000	-17.61	20240307	53300	36.02	20231030	0.66	N	170900	5000	458 억	1924632	N	N	15	N	N
28	20241028	130930	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	72000	-1600	5	-2.17	1318224900	18178	69.86	73400	73700	71900	95600	51600	73600	72517.48	20.99	1047	75400	74500	73800	72900	72200	74150	72550	458	22000	5000	54460	100	1	9167274	6600	56.87	0.95	12	0.20	1266.00	76125.00	88000	20240307	-18.18	51992	20231027	38.48	88000	-18.18	20240307	59900	20.20	20240614	88000	-18.18	20240307	53300	35.08	20231030	0.66	N	170900	5000	458 억	1924632	N	N	15	N	N
29	20241028	120934	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	72200	-1400	5	-1.90	1233957400	17010	65.37	73400	73700	71900	95600	51600	73600	72542.93	20.99	717	75400	74500	73800	72900	72200	74150	72550	458	22000	5000	54460	100	1	9167274	6619	57.03	0.95	12	0.19	1266.00	76125.00	88000	20240307	-17.95	51992	20231027	38.87	88000	-17.95	20240307	59900	20.53	20240614	88000	-17.95	20240307	53300	35.46	20231030	0.66	N	170900	5000	458 억	1924632	N	N	15	N	N
30	20241028	110812	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	72100	-1500	5	-2.04	1055415300	14534	55.85	73400	73700	71900	95600	51600	73600	72616.85	20.99	436	75400	74500	73800	72900	72200	74150	72550	458	22000	5000	54460	100	1	9167274	6610	56.95	0.95	12	0.16	1266.00	76125.00	88000	20240307	-18.07	51992	20231027	38.68	88000	-18.07	20240307	59900	20.37	20240614	88000	-18.07	20240307	53300	35.27	20231030	0.66	N	170900	5000	458 억	1924632	N	N	15	N	N
31	20241028	100925	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	72300	-1300	5	-1.77	659921400	9062	34.82	73400	73700	72200	95600	51600	73600	72822.76	20.99	-558	75400	74500	73800	72900	72200	74150	72550	458	22000	5000	54460	100	1	9167274	6628	57.11	0.95	12	0.10	1266.00	76125.00	88000	20240307	-17.84	51992	20231027	39.06	88000	-17.84	20240307	59900	20.70	20240614	88000	-17.84	20240307	53300	35.65	20231030	0.66	N	170900	5000	458 억	1924632	N	N	15	N	N
32	20241028	090929	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	73400	-200	5	-0.27	110545100	1504	5.78	73400	73700	73100	95600	51600	73600	73500.60	20.99	137	75400	74500	73800	72900	72200	74150	72550	458	22000	5000	54460	100	1	9167274	6729	57.98	0.96	12	0.02	1266.00	76125.00	88000	20240307	-16.59	51992	20231027	41.18	88000	-16.59	20240307	59900	22.54	20240614	88000	-16.59	20240307	53300	37.71	20231030	0.66	N	170900	5000	458 억	1924632	N	N	15	N	N
33	20241025	160931	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	73600	-1500	5	-2.00	1897469100	25803	134.85	74500	74700	73100	97600	52600	75100	73536.64	20.97	2750	76566	75832	74866	74132	73166	76200	74500	458	22500	5000	55570	100	1	9167274	6747	58.14	0.97	12	0.28	1266.00	76125.00	88000	20240307	-16.36	51992	20231027	41.56	88000	-16.36	20240307	59900	22.87	20240614	88000	-16.36	20240307	53000	38.87	20231027	0.67	N	170900	5000	458 억	1922097	N	N	15	N	N
34	20241025	150933	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	73700	-1400	5	-1.86	1796605100	24432	127.69	74500	74700	73100	97600	52600	75100	73534.92	20.97	2635	76566	75832	74866	74132	73166	76200	74500	458	22500	5000	55570	100	1	9167274	6756	58.21	0.97	12	0.27	1266.00	76125.00	88000	20240307	-16.25	51992	20231027	41.75	88000	-16.25	20240307	59900	23.04	20240614	88000	-16.25	20240307	53000	39.06	20231027	0.67	N	170900	5000	458 억	1922097	N	N	5	N	N
35	20241025	140931	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	73100	-2000	5	-2.66	1463406800	19883	103.91	74500	74700	73100	97600	52600	75100	73600.91	20.97	3511	76566	75832	74866	74132	73166	76200	74500	458	22500	5000	55570	100	1	9167274	6701	57.74	0.96	12	0.22	1266.00	76125.00	88000	20240307	-16.93	51992	20231027	40.60	88000	-16.93	20240307	59900	22.04	20240614	88000	-16.93	20240307	53000	37.92	20231027	0.67	N	170900	5000	458 억	1922097	N	N	5	N	N
36	20241025	130933	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	73600	-1500	5	-2.00	1311154400	17808	93.07	74500	74700	73100	97600	52600	75100	73627.27	20.97	3236	76566	75832	74866	74132	73166	76200	74500	458	22500	5000	55570	100	1	9167274	6747	58.14	0.97	12	0.19	1266.00	76125.00	88000	20240307	-16.36	51992	20231027	41.56	88000	-16.36	20240307	59900	22.87	20240614	88000	-16.36	20240307	53000	38.87	20231027	0.67	N	170900	5000	458 억	1922097	N	N	5	N	N
37	20241025	120935	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	73600	-1500	5	-2.00	1212876000	16475	86.10	74500	74700	73100	97600	52600	75100	73619.18	20.97	2925	76566	75832	74866	74132	73166	76200	74500	458	22500	5000	55570	100	1	9167274	6747	58.14	0.97	12	0.18	1266.00	76125.00	88000	20240307	-16.36	51992	20231027	41.56	88000	-16.36	20240307	59900	22.87	20240614	88000	-16.36	20240307	53000	38.87	20231027	0.67	N	170900	5000	458 억	1922097	N	N	5	N	N
38	20241025	110929	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	73400	-1700	5	-2.26	1023194200	13892	72.60	74500	74700	73100	97600	52600	75100	73653.48	20.97	2175	76566	75832	74866	74132	73166	76200	74500	458	22500	5000	55570	100	1	9167274	6729	57.98	0.96	12	0.15	1266.00	76125.00	88000	20240307	-16.59	51992	20231027	41.18	88000	-16.59	20240307	59900	22.54	20240614	88000	-16.59	20240307	53000	38.49	20231027	0.67	N	170900	5000	458 억	1922097	N	N	5	N	N
39	20241025	100931	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	73800	-1300	5	-1.73	704355200	9548	49.90	74500	74700	73100	97600	52600	75100	73769.92	20.97	1411	76566	75832	74866	74132	73166	76200	74500	458	22500	5000	55570	100	1	9167274	6765	58.29	0.97	12	0.10	1266.00	76125.00	88000	20240307	-16.14	51992	20231027	41.94	88000	-16.14	20240307	59900	23.21	20240614	88000	-16.14	20240307	53000	39.25	20231027	0.67	N	170900	5000	458 억	1922097	N	N	5	N	N
40	20241025	090934	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74300	-800	5	-1.07	153386500	2068	10.81	74500	74500	73800	97600	52600	75100	74171.42	20.97	-855	76566	75832	74866	74132	73166	76200	74500	458	22500	5000	55570	100	1	9167274	6811	58.69	0.98	12	0.02	1266.00	76125.00	88000	20240307	-15.57	51992	20231027	42.91	88000	-15.57	20240307	59900	24.04	20240614	88000	-15.57	20240307	53000	40.19	20231027	0.67	N	170900	5000	458 억	1922097	N	N	5	N	N
41	20241024	160913	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75100	0	3	0.00	1415974800	18906	29.58	73900	75600	73900	97600	52600	75100	74894.75	20.94	2194	79633	77366	75633	73366	71633	76500	72500	458	22500	5000	55570	100	1	9167274	6885	59.32	0.99	12	0.21	1266.00	76125.00	88000	20240307	-14.66	51992	20231027	44.45	88000	-14.66	20240307	59900	25.38	20240614	88000	-14.66	20240307	53000	41.70	20231027	0.73	N	170900	5000	458 억	1919796	N	N	5	N	N
42	20241024	150922	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75200	100	2	0.13	1315475400	17566	27.48	73900	75600	73900	97600	52600	75100	74887.21	20.94	2033	79633	77366	75633	73366	71633	76500	72500	458	22500	5000	55570	100	1	9167274	6894	59.40	0.99	12	0.19	1266.00	76125.00	88000	20240307	-14.55	51992	20231027	44.64	88000	-14.55	20240307	59900	25.54	20240614	88000	-14.55	20240307	53000	41.89	20231027	0.73	N	170900	5000	458 억	1919796	N	N	15	N	N
43	20241024	140909	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75400	300	2	0.40	1117764900	14933	23.36	73900	75600	73900	97600	52600	75100	74851.48	20.94	1717	79633	77366	75633	73366	71633	76500	72500	458	22500	5000	55570	100	1	9167274	6912	59.56	0.99	12	0.16	1266.00	76125.00	88000	20240307	-14.32	51992	20231027	45.02	88000	-14.32	20240307	59900	25.88	20240614	88000	-14.32	20240307	53000	42.26	20231027	0.73	N	170900	5000	458 억	1919796	N	N	15	N	N
44	20241024	130921	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75200	100	2	0.13	959147100	12824	20.06	73900	75600	73900	97600	52600	75100	74792.39	20.94	1150	79633	77366	75633	73366	71633	76500	72500	458	22500	5000	55570	100	1	9167274	6894	59.40	0.99	12	0.14	1266.00	76125.00	88000	20240307	-14.55	51992	20231027	44.64	88000	-14.55	20240307	59900	25.54	20240614	88000	-14.55	20240307	53000	41.89	20231027	0.73	N	170900	5000	458 억	1919796	N	N	15	N	N
45	20241024	120918	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75300	200	2	0.27	844111500	11295	17.67	73900	75600	73900	97600	52600	75100	74732.19	20.94	1699	79633	77366	75633	73366	71633	76500	72500	458	22500	5000	55570	100	1	9167274	6903	59.48	0.99	12	0.12	1266.00	76125.00	88000	20240307	-14.43	51992	20231027	44.83	88000	-14.43	20240307	59900	25.71	20240614	88000	-14.43	20240307	53000	42.08	20231027	0.73	N	170900	5000	458 억	1919796	N	N	15	N	N
46	20241024	110919	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75500	400	2	0.53	726665800	9735	15.23	73900	75600	73900	97600	52600	75100	74643.21	20.94	1560	79633	77366	75633	73366	71633	76500	72500	458	22500	5000	55570	100	1	9167274	6921	59.64	0.99	12	0.11	1266.00	76125.00	88000	20240307	-14.20	51992	20231027	45.21	88000	-14.20	20240307	59900	26.04	20240614	88000	-14.20	20240307	53000	42.45	20231027	0.73	N	170900	5000	458 억	1919796	N	N	15	N	N
47	20241024	100851	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74300	-800	5	-1.07	539189600	7224	11.30	73900	75200	73900	97600	52600	75100	74636.66	20.94	1301	79633	77366	75633	73366	71633	76500	72500	458	22500	5000	55570	100	1	9167274	6811	58.69	0.98	12	0.08	1266.00	76125.00	88000	20240307	-15.57	51992	20231027	42.91	88000	-15.57	20240307	59900	24.04	20240614	88000	-15.57	20240307	53000	40.19	20231027	0.73	N	170900	5000	458 억	1919796	N	N	15	N	N
48	20241024	090938	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74800	-300	5	-0.40	114601000	1534	2.40	73900	75200	73900	97600	52600	75100	74699.20	20.94	291	79633	77366	75633	73366	71633	76500	72500	458	22500	5000	55570	100	1	9167274	6857	59.08	0.98	12	0.02	1266.00	76125.00	88000	20240307	-15.00	51992	20231027	43.87	88000	-15.00	20240307	59900	24.87	20240614	88000	-15.00	20240307	53000	41.13	20231027	0.73	N	170900	5000	458 억	1919796	N	N	15	N	N
49	20241023	160921	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75100	-2500	5	-3.22	4777966200	63650	130.60	76900	77900	73900	100800	54400	77600	75065.82	20.94	-1096	80533	79066	77933	76466	75333	78500	75900	458	23200	5000	57420	100	1	9167274	6885	59.32	0.99	12	0.69	1266.00	76125.00	88000	20240307	-14.66	51992	20231027	44.45	88000	-14.66	20240307	59900	25.38	20240614	88000	-14.66	20240307	53000	41.70	20231027	0.69	N	170900	5000	458 억	1919963	N	N	15	N	N
50	20241023	150939	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74600	-3000	5	-3.87	4444108500	59192	121.45	76900	77900	73900	100800	54400	77600	75079.12	20.94	-1128	80533	79066	77933	76466	75333	78500	75900	458	23200	5000	57420	100	1	9167274	6839	58.93	0.98	12	0.65	1266.00	76125.00	88000	20240307	-15.23	51992	20231027	43.48	88000	-15.23	20240307	59900	24.54	20240614	88000	-15.23	20240307	53000	40.75	20231027	0.69	N	170900	5000	458 억	1919963	N	N	9	N	N
51	20241023	140942	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74200	-3400	5	-4.38	3956975600	52665	108.06	76900	77900	73900	100800	54400	77600	75134.36	20.94	-2490	80533	79066	77933	76466	75333	78500	75900	458	23200	5000	57420	100	1	9167274	6802	58.61	0.97	12	0.57	1266.00	76125.00	88000	20240307	-15.68	51992	20231027	42.71	88000	-15.68	20240307	59900	23.87	20240614	88000	-15.68	20240307	53000	40.00	20231027	0.69	N	170900	5000	458 억	1919963	N	N	9	N	N
52	20241023	130928	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	73900	-3700	5	-4.77	3535181900	46981	96.40	76900	77900	73900	100800	54400	77600	75246.55	20.94	-3729	80533	79066	77933	76466	75333	78500	75900	458	23200	5000	57420	100	1	9167274	6775	58.37	0.97	12	0.51	1266.00	76125.00	88000	20240307	-16.02	51992	20231027	42.14	88000	-16.02	20240307	59900	23.37	20240614	88000	-16.02	20240307	53000	39.43	20231027	0.69	N	170900	5000	458 억	1919963	N	N	9	N	N
53	20241023	120924	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74400	-3200	5	-4.12	2927021800	38779	79.57	76900	77900	74300	100800	54400	77600	75479.01	20.94	-2776	80533	79066	77933	76466	75333	78500	75900	458	23200	5000	57420	100	1	9167274	6820	58.77	0.98	12	0.42	1266.00	76125.00	88000	20240307	-15.45	51992	20231027	43.10	88000	-15.45	20240307	59900	24.21	20240614	88000	-15.45	20240307	53000	40.38	20231027	0.69	N	170900	5000	458 억	1919963	N	N	9	N	N
54	20241023	110919	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74700	-2900	5	-3.74	2216632500	29245	60.01	76900	77900	74500	100800	54400	77600	75794.65	20.94	-3023	80533	79066	77933	76466	75333	78500	75900	458	23200	5000	57420	100	1	9167274	6848	59.00	0.98	12	0.32	1266.00	76125.00	88000	20240307	-15.11	51992	20231027	43.68	88000	-15.11	20240307	59900	24.71	20240614	88000	-15.11	20240307	53000	40.94	20231027	0.69	N	170900	5000	458 억	1919963	N	N	9	N	N
55	20241023	100922	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76200	-1400	5	-1.80	1007127000	13148	26.98	76900	77900	76000	100800	54400	77600	76598.49	20.94	-1323	80533	79066	77933	76466	75333	78500	75900	458	23200	5000	57420	100	1	9167274	6985	60.19	1.00	12	0.14	1266.00	76125.00	88000	20240307	-13.41	51992	20231027	46.56	88000	-13.41	20240307	59900	27.21	20240614	88000	-13.41	20240307	53000	43.77	20231027	0.69	N	170900	5000	458 억	1919963	N	N	9	N	N
56	20241023	090923	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	77300	-300	5	-0.39	198874200	2573	5.28	76900	77900	76900	100800	54400	77600	77291.53	20.94	383	80533	79066	77933	76466	75333	78500	75900	458	23200	5000	57420	100	1	9167274	7086	61.06	1.02	12	0.03	1266.00	76125.00	88000	20240307	-12.16	51992	20231027	48.68	88000	-12.16	20240307	59900	29.05	20240614	88000	-12.16	20240307	53000	45.85	20231027	0.69	N	170900	5000	458 억	1919963	N	N	9	N	N
57	20241022	160911	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	77600	-1500	5	-1.90	3776991500	48635	55.42	79100	79400	76800	102800	55400	79100	77659.65	20.93	1239	82566	80832	78966	77232	75366	79900	76300	458	23700	5000	58530	100	1	9167274	7114	61.30	1.02	12	0.53	1266.00	76125.00	88000	20240307	-11.82	51992	20231027	49.25	88000	-11.82	20240307	59900	29.55	20240614	88000	-11.82	20240307	53000	46.42	20231027	0.69	N	170900	5000	458 억	1918834	N	N	9	N	N
58	20241022	150923	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	77600	-1500	5	-1.90	3498452700	45047	51.33	79100	79400	76800	102800	55400	79100	77661.86	20.93	812	82566	80832	78966	77232	75366	79900	76300	458	23700	5000	58530	100	1	9167274	7114	61.30	1.02	12	0.49	1266.00	76125.00	88000	20240307	-11.82	51992	20231027	49.25	88000	-11.82	20240307	59900	29.55	20240614	88000	-11.82	20240307	53000	46.42	20231027	0.69	N	170900	5000	458 억	1918834	N	N	37	N	N
59	20241022	140923	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	78000	-1100	5	-1.39	3154965900	40627	46.30	79100	79400	76800	102800	55400	79100	77656.41	20.93	1450	82566	80832	78966	77232	75366	79900	76300	458	23700	5000	58530	100	1	9167274	7150	61.61	1.02	12	0.44	1266.00	76125.00	88000	20240307	-11.36	51992	20231027	50.02	88000	-11.36	20240307	59900	30.22	20240614	88000	-11.36	20240307	53000	47.17	20231027	0.69	N	170900	5000	458 억	1918834	N	N	37	N	N
60	20241022	130924	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	77500	-1600	5	-2.02	2912571700	37507	42.74	79100	79400	76800	102800	55400	79100	77653.58	20.93	1554	82566	80832	78966	77232	75366	79900	76300	458	23700	5000	58530	100	1	9167274	7105	61.22	1.02	12	0.41	1266.00	76125.00	88000	20240307	-11.93	51992	20231027	49.06	88000	-11.93	20240307	59900	29.38	20240614	88000	-11.93	20240307	53000	46.23	20231027	0.69	N	170900	5000	458 억	1918834	N	N	37	N	N
61	20241022	120921	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	78000	-1100	5	-1.39	2627315200	33831	38.55	79100	79400	76800	102800	55400	79100	77659.44	20.93	1806	82566	80832	78966	77232	75366	79900	76300	458	23700	5000	58530	100	1	9167274	7150	61.61	1.02	12	0.37	1266.00	76125.00	88000	20240307	-11.36	51992	20231027	50.02	88000	-11.36	20240307	59900	30.22	20240614	88000	-11.36	20240307	53000	47.17	20231027	0.69	N	170900	5000	458 억	1918834	N	N	37	N	N
62	20241022	110917	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	77800	-1300	5	-1.64	2182977300	28131	32.06	79100	79400	76800	102800	55400	79100	77599.72	20.93	-866	82566	80832	78966	77232	75366	79900	76300	458	23700	5000	58530	100	1	9167274	7132	61.45	1.02	12	0.31	1266.00	76125.00	88000	20240307	-11.59	51992	20231027	49.64	88000	-11.59	20240307	59900	29.88	20240614	88000	-11.59	20240307	53000	46.79	20231027	0.69	N	170900	5000	458 억	1918834	N	N	37	N	N
63	20241022	100919	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	77300	-1800	5	-2.28	1617285600	20815	23.72	79100	79400	76800	102800	55400	79100	77697.21	20.93	89	82566	80832	78966	77232	75366	79900	76300	458	23700	5000	58530	100	1	9167274	7086	61.06	1.02	12	0.23	1266.00	76125.00	88000	20240307	-12.16	51992	20231027	48.68	88000	-12.16	20240307	59900	29.05	20240614	88000	-12.16	20240307	53000	45.85	20231027	0.69	N	170900	5000	458 억	1918834	N	N	37	N	N
64	20241022	090918	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	78600	-500	5	-0.63	223113700	2829	3.22	79100	79400	78500	102800	55400	79100	78865.55	20.93	-1126	82566	80832	78966	77232	75366	79900	76300	458	23700	5000	58530	100	1	9167274	7205	62.09	1.03	12	0.03	1266.00	76125.00	88000	20240307	-10.68	51992	20231027	51.18	88000	-10.68	20240307	59900	31.22	20240614	88000	-10.68	20240307	53000	48.30	20231027	0.69	N	170900	5000	458 억	1918834	N	N	37	N	N
65	20241021	160909	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	79100	0	3	0.00	6893128000	87345	123.03	80100	80700	77100	102800	55400	79100	78918.16	20.93	1487	81566	80332	78966	77732	76366	80950	78350	458	23700	5000	58530	100	1	9167274	7251	62.48	1.04	12	0.95	1266.00	76125.00	88000	20240307	-10.11	51992	20231027	52.14	88000	-10.11	20240307	59900	32.05	20240614	88000	-10.11	20240307	53000	49.25	20231027	0.70	N	170900	5000	458 억	1918315	N	N	37	N	N
66	20241021	150915	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	78800	-300	5	-0.38	6571277600	83264	117.28	80100	80700	77100	102800	55400	79100	78920.99	20.93	295	81566	80332	78966	77732	76366	80950	78350	458	23700	5000	58530	100	1	9167274	7224	62.24	1.04	12	0.91	1266.00	76125.00	88000	20240307	-10.45	51992	20231027	51.56	88000	-10.45	20240307	59900	31.55	20240614	88000	-10.45	20240307	53000	48.68	20231027	0.70	N	170900	5000	458 억	1918315	N	N	6	N	N
67	20241021	140917	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	79200	100	2	0.13	5877407300	74467	104.89	80100	80700	77100	102800	55400	79100	78926.33	20.93	-758	81566	80332	78966	77732	76366	80950	78350	458	23700	5000	58530	100	1	9167274	7260	62.56	1.04	12	0.81	1266.00	76125.00	88000	20240307	-10.00	51992	20231027	52.33	88000	-10.00	20240307	59900	32.22	20240614	88000	-10.00	20240307	53000	49.43	20231027	0.70	N	170900	5000	458 억	1918315	N	N	6	N	N
68	20241021	130915	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	79400	300	2	0.38	5601727900	70984	99.98	80100	80700	77100	102800	55400	79100	78915.36	20.93	-589	81566	80332	78966	77732	76366	80950	78350	458	23700	5000	58530	100	1	9167274	7279	62.72	1.04	12	0.77	1266.00	76125.00	88000	20240307	-9.77	51992	20231027	52.72	88000	-9.77	20240307	59900	32.55	20240614	88000	-9.77	20240307	53000	49.81	20231027	0.70	N	170900	5000	458 억	1918315	N	N	6	N	N
69	20241021	120915	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	78700	-400	5	-0.51	5071786100	64293	90.56	80100	80700	77100	102800	55400	79100	78885.51	20.93	-676	81566	80332	78966	77732	76366	80950	78350	458	23700	5000	58530	100	1	9167274	7215	62.16	1.03	12	0.70	1266.00	76125.00	88000	20240307	-10.57	51992	20231027	51.37	88000	-10.57	20240307	59900	31.39	20240614	88000	-10.57	20240307	53000	48.49	20231027	0.70	N	170900	5000	458 억	1918315	N	N	6	N	N
70	20241021	110910	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	78500	-600	5	-0.76	4568085200	57906	81.56	80100	80700	77100	102800	55400	79100	78887.94	20.93	873	81566	80332	78966	77732	76366	80950	78350	458	23700	5000	58530	100	1	9167274	7196	62.01	1.03	12	0.63	1266.00	76125.00	88000	20240307	-10.80	51992	20231027	50.98	88000	-10.80	20240307	59900	31.05	20240614	88000	-10.80	20240307	53000	48.11	20231027	0.70	N	170900	5000	458 억	1918315	N	N	6	N	N
71	20241021	100913	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	78200	-900	5	-1.14	4101240600	51918	73.13	80100	80700	77100	102800	55400	79100	78994.58	20.93	664	81566	80332	78966	77732	76366	80950	78350	458	23700	5000	58530	100	1	9167274	7169	61.77	1.03	12	0.57	1266.00	76125.00	88000	20240307	-11.14	51992	20231027	50.41	88000	-11.14	20240307	59900	30.55	20240614	88000	-11.14	20240307	53000	47.55	20231027	0.70	N	170900	5000	458 억	1918315	N	N	6	N	N
72	20241021	090911	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	80000	900	2	1.14	1474102700	18356	25.85	80100	80700	80000	102800	55400	79100	80306.31	20.93	-3639	81566	80332	78966	77732	76366	80950	78350	458	23700	5000	58530	100	1	9167274	7334	63.19	1.05	12	0.20	1266.00	76125.00	88000	20240307	-9.09	51992	20231027	53.87	88000	-9.09	20240307	59900	33.56	20240614	88000	-9.09	20240307	53000	50.94	20231027	0.70	N	170900	5000	458 억	1918315	N	N	6	N	N
73	20241018	160910	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	79100	300	2	0.38	5567365900	70492	93.49	78800	80200	77600	102400	55200	78800	78978.26	20.96	-1998	81666	80232	78066	76632	74466	80950	77350	458	23600	5000	58310	100	1	9167274	7251	62.48	1.04	12	0.77	1266.00	76125.00	88000	20240307	-10.11	51992	20231027	52.14	88000	-10.11	20240307	59900	32.05	20240614	88000	-10.11	20240307	53000	49.25	20231027	0.69	N	170900	5000	458 억	1921423	N	N	6	N	N
74	20241018	150934	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	79100	300	2	0.38	5339540400	67608	89.66	78800	80200	77600	102400	55200	78800	78977.94	20.96	-2188	81666	80232	78066	76632	74466	80950	77350	458	23600	5000	58310	100	1	9167274	7251	62.48	1.04	12	0.74	1266.00	76125.00	88000	20240307	-10.11	51992	20231027	52.14	88000	-10.11	20240307	59900	32.05	20240614	88000	-10.11	20240307	53000	49.25	20231027	0.69	N	170900	5000	458 억	1921423	N	N	1	N	N
75	20241018	140934	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	78900	100	2	0.13	4595920800	58242	77.24	78800	80200	77600	102400	55200	78800	78910.77	20.96	-1678	81666	80232	78066	76632	74466	80950	77350	458	23600	5000	58310	100	1	9167274	7233	62.32	1.04	12	0.64	1266.00	76125.00	88000	20240307	-10.34	51992	20231027	51.75	88000	-10.34	20240307	59900	31.72	20240614	88000	-10.34	20240307	53000	48.87	20231027	0.69	N	170900	5000	458 억	1921423	N	N	1	N	N
76	20241018	130920	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	78800	0	3	0.00	3865528300	48950	64.92	78800	80200	77600	102400	55200	78800	78968.91	20.96	-4371	81666	80232	78066	76632	74466	80950	77350	458	23600	5000	58310	100	1	9167274	7224	62.24	1.04	12	0.53	1266.00	76125.00	88000	20240307	-10.45	51992	20231027	51.56	88000	-10.45	20240307	59900	31.55	20240614	88000	-10.45	20240307	53000	48.68	20231027	0.69	N	170900	5000	458 억	1921423	N	N	1	N	N
77	20241018	120931	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	78900	100	2	0.13	3494369600	44241	58.67	78800	80200	77600	102400	55200	78800	78984.87	20.96	-4150	81666	80232	78066	76632	74466	80950	77350	458	23600	5000	58310	100	1	9167274	7233	62.32	1.04	12	0.48	1266.00	76125.00	88000	20240307	-10.34	51992	20231027	51.75	88000	-10.34	20240307	59900	31.72	20240614	88000	-10.34	20240307	53000	48.87	20231027	0.69	N	170900	5000	458 억	1921423	N	N	1	N	N
78	20241018	110929	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	79100	300	2	0.38	2991384900	37859	50.21	78800	80200	77600	102400	55200	78800	79013.84	20.96	-3822	81666	80232	78066	76632	74466	80950	77350	458	23600	5000	58310	100	1	9167274	7251	62.48	1.04	12	0.41	1266.00	76125.00	88000	20240307	-10.11	51992	20231027	52.14	88000	-10.11	20240307	59900	32.05	20240614	88000	-10.11	20240307	53000	49.25	20231027	0.69	N	170900	5000	458 억	1921423	N	N	1	N	N
79	20241018	100914	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	78900	100	2	0.13	2459220800	31122	41.27	78800	80200	77600	102400	55200	78800	79018.73	20.96	-2829	81666	80232	78066	76632	74466	80950	77350	458	23600	5000	58310	100	1	9167274	7233	62.32	1.04	12	0.34	1266.00	76125.00	88000	20240307	-10.34	51992	20231027	51.75	88000	-10.34	20240307	59900	31.72	20240614	88000	-10.34	20240307	53000	48.87	20231027	0.69	N	170900	5000	458 억	1921423	N	N	1	N	N
80	20241018	090916	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	78500	-300	5	-0.38	315920400	4024	5.34	78800	79200	77900	102400	55200	78800	78509.05	20.96	-178	81666	80232	78066	76632	74466	80950	77350	458	23600	5000	58310	100	1	9167274	7196	62.01	1.03	12	0.04	1266.00	76125.00	88000	20240307	-10.80	51992	20231027	50.98	88000	-10.80	20240307	59900	31.05	20240614	88000	-10.80	20240307	53000	48.11	20231027	0.69	N	170900	5000	458 억	1921423	N	N	1	N	N
81	20241017	160914	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	78800	300	2	0.38	5854380000	75033	55.93	78600	79500	75900	102000	55000	78500	78022.57	20.96	60	81300	79900	77500	76100	73700	80600	76800	458	23500	5000	58090	100	1	9167274	7224	62.24	1.04	12	0.82	1266.00	76125.00	88000	20240307	-10.45	51992	20231027	51.56	88000	-10.45	20240307	59900	31.55	20240614	88000	-10.45	20240307	53000	48.68	20231027	0.66	N	170900	5000	458 억	1921512	N	N	1	N	N
82	20241017	150915	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	78200	-300	5	-0.38	5358597300	68697	51.21	78600	79500	75900	102000	55000	78500	78003.36	20.96	-1297	81300	79900	77500	76100	73700	80600	76800	458	23500	5000	58090	100	1	9167274	7169	61.77	1.03	12	0.75	1266.00	76125.00	88000	20240307	-11.14	51992	20231027	50.41	88000	-11.14	20240307	59900	30.55	20240614	88000	-11.14	20240307	53000	47.55	20231027	0.66	N	170900	5000	458 억	1921512	N	N	67	N	N
83	20241017	140919	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	78700	200	2	0.25	4378508300	56261	41.94	78600	79500	75900	102000	55000	78500	77824.92	20.96	-383	81300	79900	77500	76100	73700	80600	76800	458	23500	5000	58090	100	1	9167274	7215	62.16	1.03	12	0.61	1266.00	76125.00	88000	20240307	-10.57	51992	20231027	51.37	88000	-10.57	20240307	59900	31.39	20240614	88000	-10.57	20240307	53000	48.49	20231027	0.66	N	170900	5000	458 억	1921512	N	N	67	N	N
84	20241017	130915	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	78500	0	3	0.00	4015753300	51648	38.50	78600	79500	75900	102000	55000	78500	77752.33	20.96	-200	81300	79900	77500	76100	73700	80600	76800	458	23500	5000	58090	100	1	9167274	7196	62.01	1.03	12	0.56	1266.00	76125.00	88000	20240307	-10.80	51992	20231027	50.98	88000	-10.80	20240307	59900	31.05	20240614	88000	-10.80	20240307	53000	48.11	20231027	0.66	N	170900	5000	458 억	1921512	N	N	67	N	N
85	20241017	120920	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	78800	300	2	0.38	3287732300	42400	31.60	78600	79500	75900	102000	55000	78500	77540.83	20.96	-933	81300	79900	77500	76100	73700	80600	76800	458	23500	5000	58090	100	1	9167274	7224	62.24	1.04	12	0.46	1266.00	76125.00	88000	20240307	-10.45	51992	20231027	51.56	88000	-10.45	20240307	59900	31.55	20240614	88000	-10.45	20240307	53000	48.68	20231027	0.66	N	170900	5000	458 억	1921512	N	N	67	N	N
86	20241017	110919	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	78100	-400	5	-0.51	2697386700	34874	25.99	78600	79500	75900	102000	55000	78500	77346.61	20.96	-843	81300	79900	77500	76100	73700	80600	76800	458	23500	5000	58090	100	1	9167274	7160	61.69	1.03	12	0.38	1266.00	76125.00	88000	20240307	-11.25	51992	20231027	50.22	88000	-11.25	20240307	59900	30.38	20240614	88000	-11.25	20240307	53000	47.36	20231027	0.66	N	170900	5000	458 억	1921512	N	N	67	N	N
87	20241017	100915	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76700	-1800	5	-2.29	2255798800	29179	21.75	78600	79500	75900	102000	55000	78500	77308.94	20.96	-2180	81300	79900	77500	76100	73700	80600	76800	458	23500	5000	58090	100	1	9167274	7031	60.58	1.01	12	0.32	1266.00	76125.00	88000	20240307	-12.84	51992	20231027	47.52	88000	-12.84	20240307	59900	28.05	20240614	88000	-12.84	20240307	53000	44.72	20231027	0.66	N	170900	5000	458 억	1921512	N	N	67	N	N
88	20241017	090909	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	77200	-1300	5	-1.66	729107200	9291	6.93	78600	79500	77200	102000	55000	78500	78474.56	20.96	-1663	81300	79900	77500	76100	73700	80600	76800	458	23500	5000	58090	100	1	9167274	7077	60.98	1.01	12	0.10	1266.00	76125.00	88000	20240307	-12.27	51992	20231027	48.48	88000	-12.27	20240307	59900	28.88	20240614	88000	-12.27	20240307	53000	45.66	20231027	0.66	N	170900	5000	458 억	1921512	N	N	67	N	N
89	20241016	160906	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	78500	2200	2	2.88	10344969500	132902	209.61	75300	78900	75100	99100	53500	76300	77836.81	20.92	2910	78566	77432	75966	74832	73366	78000	75400	458	22800	5000	56460	100	1	9167274	7196	62.01	1.03	12	1.45	1266.00	76125.00	88000	20240307	-10.80	51992	20231027	50.98	88000	-10.80	20240307	59900	31.05	20240614	88000	-10.80	20240307	53000	48.11	20231027	0.62	N	170900	5000	458 억	1917663	N	N	67	N	N
90	20241016	150910	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	78000	1700	2	2.23	9758407100	125411	197.80	75300	78900	75100	99100	53500	76300	77812.68	20.92	3393	78566	77432	75966	74832	73366	78000	75400	458	22800	5000	56460	100	1	9167274	7150	61.61	1.02	12	1.37	1266.00	76125.00	88000	20240307	-11.36	51992	20231027	50.02	88000	-11.36	20240307	59900	30.22	20240614	88000	-11.36	20240307	53000	47.17	20231027	0.62	N	170900	5000	458 억	1917663	N	N	111	N	N
91	20241016	140912	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	78400	2100	2	2.75	8754013200	112571	177.55	75300	78900	75100	99100	53500	76300	77765.74	20.92	3202	78566	77432	75966	74832	73366	78000	75400	458	22800	5000	56460	100	1	9167274	7187	61.93	1.03	12	1.23	1266.00	76125.00	88000	20240307	-10.91	51992	20231027	50.79	88000	-10.91	20240307	59900	30.88	20240614	88000	-10.91	20240307	53000	47.92	20231027	0.62	N	170900	5000	458 억	1917663	N	N	111	N	N
92	20241016	130908	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	77500	1200	2	1.57	6870135500	88544	139.65	75300	78800	75100	99100	53500	76300	77591.61	20.92	6106	78566	77432	75966	74832	73366	78000	75400	458	22800	5000	56460	100	1	9167274	7105	61.22	1.02	12	0.97	1266.00	76125.00	88000	20240307	-11.93	51992	20231027	49.06	88000	-11.93	20240307	59900	29.38	20240614	88000	-11.93	20240307	53000	46.23	20231027	0.62	N	170900	5000	458 억	1917663	N	N	111	N	N
93	20241016	120908	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	78200	1900	2	2.49	6343855600	81780	128.98	75300	78800	75100	99100	53500	76300	77573.85	20.92	7153	78566	77432	75966	74832	73366	78000	75400	458	22800	5000	56460	100	1	9167274	7169	61.77	1.03	12	0.89	1266.00	76125.00	88000	20240307	-11.14	51992	20231027	50.41	88000	-11.14	20240307	59900	30.55	20240614	88000	-11.14	20240307	53000	47.55	20231027	0.62	N	170900	5000	458 억	1917663	N	N	111	N	N
94	20241016	110906	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	78300	2000	2	2.62	5581207200	72055	113.65	75300	78700	75100	99100	53500	76300	77459.29	20.92	8209	78566	77432	75966	74832	73366	78000	75400	458	22800	5000	56460	100	1	9167274	7178	61.85	1.03	12	0.79	1266.00	76125.00	88000	20240307	-11.02	51992	20231027	50.60	88000	-11.02	20240307	59900	30.72	20240614	88000	-11.02	20240307	53000	47.74	20231027	0.62	N	170900	5000	458 억	1917663	N	N	111	N	N
95	20241016	100906	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	77900	1600	2	2.10	3763605200	48812	76.99	75300	78100	75100	99100	53500	76300	77105.83	20.92	3872	78566	77432	75966	74832	73366	78000	75400	458	22800	5000	56460	100	1	9167274	7141	61.53	1.02	12	0.53	1266.00	76125.00	88000	20240307	-11.48	51992	20231027	49.83	88000	-11.48	20240307	59900	30.05	20240614	88000	-11.48	20240307	53000	46.98	20231027	0.62	N	170900	5000	458 억	1917663	N	N	111	N	N
96	20241016	090908	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76400	100	2	0.13	668015100	8768	13.83	75300	77000	75100	99100	53500	76300	76186.49	20.92	1979	78566	77432	75966	74832	73366	78000	75400	458	22800	5000	56460	100	1	9167274	7004	60.35	1.00	12	0.10	1266.00	76125.00	88000	20240307	-13.18	51992	20231027	46.95	88000	-13.18	20240307	59900	27.55	20240614	88000	-13.18	20240307	53000	44.15	20231027	0.62	N	170900	5000	458 억	1917663	N	N	111	N	N
97	20241015	160903	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76300	0	3	0.00	4789845700	62921	76.27	75200	77100	74500	99100	53500	76300	76124.39	20.90	1978	80633	78466	76733	74566	72833	77600	73700	458	22800	5000	56460	100	1	9167274	6995	60.27	1.00	12	0.69	1266.00	76125.00	88000	20240307	-13.30	51992	20231027	46.75	88000	-13.30	20240307	59900	27.38	20240614	88000	-13.30	20240307	53000	43.96	20231027	0.53	N	170900	5000	458 억	1915894	N	N	111	N	N
98	20241015	150910	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76200	-100	5	-0.13	4334723200	56948	69.03	75200	77100	74500	99100	53500	76300	76117.09	20.90	1684	80633	78466	76733	74566	72833	77600	73700	458	22800	5000	56460	100	1	9167274	6985	60.19	1.00	12	0.62	1266.00	76125.00	88000	20240307	-13.41	51992	20231027	46.56	88000	-13.41	20240307	59900	27.21	20240614	88000	-13.41	20240307	53000	43.77	20231027	0.53	N	170900	5000	458 억	1915894	N	N	7	N	N
99	20241015	140909	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76100	-200	5	-0.26	3946009600	51843	62.84	75200	77100	74500	99100	53500	76300	76114.47	20.90	1548	80633	78466	76733	74566	72833	77600	73700	458	22800	5000	56460	100	1	9167274	6976	60.11	1.00	12	0.57	1266.00	76125.00	88000	20240307	-13.52	51992	20231027	46.37	88000	-13.52	20240307	59900	27.05	20240614	88000	-13.52	20240307	53000	43.58	20231027	0.53	N	170900	5000	458 억	1915894	N	N	7	N	N
100	20241015	130906	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76100	-200	5	-0.26	3554244500	46674	56.58	75200	77100	74500	99100	53500	76300	76150.29	20.90	1265	80633	78466	76733	74566	72833	77600	73700	458	22800	5000	56460	100	1	9167274	6976	60.11	1.00	12	0.51	1266.00	76125.00	88000	20240307	-13.52	51992	20231027	46.37	88000	-13.52	20240307	59900	27.05	20240614	88000	-13.52	20240307	53000	43.58	20231027	0.53	N	170900	5000	458 억	1915894	N	N	7	N	N
101	20241015	120908	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76000	-300	5	-0.39	3176082400	41715	50.56	75200	77100	74500	99100	53500	76300	76137.51	20.90	411	80633	78466	76733	74566	72833	77600	73700	458	22800	5000	56460	100	1	9167274	6967	60.03	1.00	12	0.46	1266.00	76125.00	88000	20240307	-13.64	51992	20231027	46.18	88000	-13.64	20240307	59900	26.88	20240614	88000	-13.64	20240307	53000	43.40	20231027	0.53	N	170900	5000	458 억	1915894	N	N	7	N	N
102	20241015	110916	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76500	200	2	0.26	2849783800	37437	45.38	75200	77100	74500	99100	53500	76300	76121.93	20.90	-7	80633	78466	76733	74566	72833	77600	73700	458	22800	5000	56460	100	1	9167274	7013	60.43	1.00	12	0.41	1266.00	76125.00	88000	20240307	-13.07	51992	20231027	47.14	88000	-13.07	20240307	59900	27.71	20240614	88000	-13.07	20240307	53000	44.34	20231027	0.53	N	170900	5000	458 억	1915894	N	N	7	N	N
103	20241015	100910	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76400	100	2	0.13	2142844900	28152	34.12	75200	77100	74500	99100	53500	76300	76116.71	20.90	-185	80633	78466	76733	74566	72833	77600	73700	458	22800	5000	56460	100	1	9167274	7004	60.35	1.00	12	0.31	1266.00	76125.00	88000	20240307	-13.18	51992	20231027	46.95	88000	-13.18	20240307	59900	27.55	20240614	88000	-13.18	20240307	53000	44.15	20231027	0.53	N	170900	5000	458 억	1915894	N	N	7	N	N
104	20241015	090905	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	74700	-1600	5	-2.10	409826300	5454	6.61	75200	76000	74600	99100	53500	76300	75134.00	20.90	-637	80633	78466	76733	74566	72833	77600	73700	458	22800	5000	56460	100	1	9167274	6848	59.00	0.98	12	0.06	1266.00	76125.00	88000	20240307	-15.11	51992	20231027	43.68	88000	-15.11	20240307	59900	24.71	20240614	88000	-15.11	20240307	53000	40.94	20231027	0.53	N	170900	5000	458 억	1915894	N	N	7	N	N
105	20241014	160845	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76300	-100	5	-0.13	6272328800	81711	44.14	78500	78900	75000	99300	53500	76400	76764.00	21.08	-16397	82066	79232	74966	72132	67866	80650	73550	458	22900	5000	56530	100	1	9166272	6994	60.27	1.00	12	0.89	1266.00	76125.00	88000	20240307	-13.30	51992	20231027	46.75	88000	-13.30	20240307	59900	27.38	20240614	88000	-13.30	20240307	53000	43.96	20231027	0.53	N	170900	5000	458 억	1932262	N	N	7	N	N
106	20241014	150856	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76200	-200	5	-0.26	6096220700	79402	42.89	78500	78900	75000	99300	53500	76400	76776.66	21.08	-16382	82066	79232	74966	72132	67866	80650	73550	458	22900	5000	56530	100	1	9166272	6985	60.19	1.00	12	0.87	1266.00	76125.00	88000	20240307	-13.41	51992	20231027	46.56	88000	-13.41	20240307	59900	27.21	20240614	88000	-13.41	20240307	53000	43.77	20231027	0.53	N	170900	5000	458 억	1932262	N	N	8	N	N
107	20241014	140855	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76100	-300	5	-0.39	5795626700	75452	40.76	78500	78900	75000	99300	53500	76400	76812.10	21.08	-16477	82066	79232	74966	72132	67866	80650	73550	458	22900	5000	56530	100	1	9166272	6976	60.11	1.00	12	0.82	1266.00	76125.00	88000	20240307	-13.52	51992	20231027	46.37	88000	-13.52	20240307	59900	27.05	20240614	88000	-13.52	20240307	53000	43.58	20231027	0.53	N	170900	5000	458 억	1932262	N	N	8	N	N
108	20241014	130854	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76300	-100	5	-0.13	5532583100	71996	38.89	78500	78900	75000	99300	53500	76400	76845.70	21.08	-16694	82066	79232	74966	72132	67866	80650	73550	458	22900	5000	56530	100	1	9166272	6994	60.27	1.00	12	0.79	1266.00	76125.00	88000	20240307	-13.30	51992	20231027	46.75	88000	-13.30	20240307	59900	27.38	20240614	88000	-13.30	20240307	53000	43.96	20231027	0.53	N	170900	5000	458 억	1932262	N	N	8	N	N
109	20241014	120847	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76500	100	2	0.13	5234643200	68079	36.78	78500	78900	75000	99300	53500	76400	76890.72	21.08	-16662	82066	79232	74966	72132	67866	80650	73550	458	22900	5000	56530	100	1	9166272	7012	60.43	1.00	12	0.74	1266.00	76125.00	88000	20240307	-13.07	51992	20231027	47.14	88000	-13.07	20240307	59900	27.71	20240614	88000	-13.07	20240307	53000	44.34	20231027	0.53	N	170900	5000	458 억	1932262	N	N	8	N	N
110	20241014	110846	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76400	0	3	0.00	4859678700	63172	34.12	78500	78900	75000	99300	53500	76400	76927.73	21.08	-16312	82066	79232	74966	72132	67866	80650	73550	458	22900	5000	56530	100	1	9166272	7003	60.35	1.00	12	0.69	1266.00	76125.00	88000	20240307	-13.18	51992	20231027	46.95	88000	-13.18	20240307	59900	27.55	20240614	88000	-13.18	20240307	53000	44.15	20231027	0.53	N	170900	5000	458 억	1932262	N	N	8	N	N
111	20241014	100848	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75900	-500	5	-0.65	4078550400	52945	28.60	78500	78900	75000	99300	53500	76400	77033.72	21.08	-14338	82066	79232	74966	72132	67866	80650	73550	458	22900	5000	56530	100	1	9166272	6957	59.95	1.00	12	0.58	1266.00	76125.00	88000	20240307	-13.75	51992	20231027	45.98	88000	-13.75	20240307	59900	26.71	20240614	88000	-13.75	20240307	53000	43.21	20231027	0.53	N	170900	5000	458 억	1932262	N	N	8	N	N
112	20241014	090851	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76600	200	2	0.26	2362429400	30252	16.34	78500	78900	76400	99300	53500	76400	78091.68	21.08	-9707	82066	79232	74966	72132	67866	80650	73550	458	22900	5000	56530	100	1	9166272	7021	60.51	1.01	12	0.33	1266.00	76125.00	88000	20240307	-12.95	51992	20231027	47.33	88000	-12.95	20240307	59900	27.88	20240614	88000	-12.95	20240307	53000	44.53	20231027	0.53	N	170900	5000	458 억	1932262	N	N	8	N	N
113	20241011	160832	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76400	5600	2	7.91	13810189600	183732	2010.64	71500	77800	70700	92000	49600	70800	75163.38	20.76	30308	72333	71566	70833	70066	69333	71950	70450	458	21200	5000	52390	100	1	9166272	7003	60.35	1.00	12	2.00	1266.00	76125.00	88000	20240307	-13.18	51992	20231027	46.95	88000	-13.18	20240307	59900	27.55	20240614	88000	-13.18	20240307	53000	44.15	20231027	0.53	N	170900	5000	458 억	1903008	N	N	8	N	N
114	20241011	150846	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76300	5500	2	7.77	13121940600	174718	1911.99	71500	77800	70700	92000	49600	70800	75103.54	20.76	27423	72333	71566	70833	70066	69333	71950	70450	458	21200	5000	52390	100	1	9166272	6994	60.27	1.00	12	1.91	1266.00	76125.00	88000	20240307	-13.30	51992	20231027	46.75	88000	-13.30	20240307	59900	27.38	20240614	88000	-13.30	20240307	53000	43.96	20231027	0.53	N	170900	5000	458 억	1903008	N	N	220	N	N
115	20241011	140848	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75900	5100	2	7.20	11232480800	149952	1640.97	71500	77800	70700	92000	49600	70800	74907.18	20.76	22456	72333	71566	70833	70066	69333	71950	70450	458	21200	5000	52390	100	1	9166272	6957	59.95	1.00	12	1.64	1266.00	76125.00	88000	20240307	-13.75	51992	20231027	45.98	88000	-13.75	20240307	59900	26.71	20240614	88000	-13.75	20240307	53000	43.21	20231027	0.53	N	170900	5000	458 억	1903008	N	N	220	N	N
116	20241011	130849	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75700	4900	2	6.92	9651440800	129245	1414.37	71500	77800	70700	92000	49600	70800	74675.54	20.76	17681	72333	71566	70833	70066	69333	71950	70450	458	21200	5000	52390	100	1	9166272	6939	59.79	0.99	12	1.41	1266.00	76125.00	88000	20240307	-13.98	51992	20231027	45.60	88000	-13.98	20240307	59900	26.38	20240614	88000	-13.98	20240307	53000	42.83	20231027	0.53	N	170900	5000	458 억	1903008	N	N	220	N	N
117	20241011	120843	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75000	4200	2	5.93	8724601700	116948	1279.80	71500	77800	70700	92000	49600	70800	74602.40	20.76	13286	72333	71566	70833	70066	69333	71950	70450	458	21200	5000	52390	100	1	9166272	6875	59.24	0.99	12	1.28	1266.00	76125.00	88000	20240307	-14.77	51992	20231027	44.25	88000	-14.77	20240307	59900	25.21	20240614	88000	-14.77	20240307	53000	41.51	20231027	0.53	N	170900	5000	458 억	1903008	N	N	220	N	N
118	20241011	110843	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	75700	4900	2	6.92	7453455200	100125	1095.70	71500	77800	70700	92000	49600	70800	74441.50	20.76	6900	72333	71566	70833	70066	69333	71950	70450	458	21200	5000	52390	100	1	9166272	6939	59.79	0.99	12	1.09	1266.00	76125.00	88000	20240307	-13.98	51992	20231027	45.60	88000	-13.98	20240307	59900	26.38	20240614	88000	-13.98	20240307	53000	42.83	20231027	0.53	N	170900	5000	458 억	1903008	N	N	220	N	N
119	20241011	100851	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	76400	5600	2	7.91	3182221800	43304	473.89	71500	76400	70700	92000	49600	70800	73485.63	20.76	3008	72333	71566	70833	70066	69333	71950	70450	458	21200	5000	52390	100	1	9166272	7003	60.35	1.00	12	0.47	1266.00	76125.00	88000	20240307	-13.18	51992	20231027	46.95	88000	-13.18	20240307	59900	27.55	20240614	88000	-13.18	20240307	53000	44.15	20231027	0.53	N	170900	5000	458 억	1903008	N	N	220	N	N
120	20241011	090848	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	71200	400	2	0.56	403479200	5638	61.70	71500	72000	71000	92000	49600	70800	71564.24	20.76	872	72333	71566	70833	70066	69333	71950	70450	458	21200	5000	52390	100	1	9166272	6526	56.24	0.94	12	0.06	1266.00	76125.00	88000	20240307	-19.09	51992	20231027	36.94	88000	-19.09	20240307	59900	18.86	20240614	88000	-19.09	20240307	53000	34.34	20231027	0.53	N	170900	5000	458 억	1903008	N	N	220	N	N
121	20241010	160905	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70800	700	2	1.00	638444700	9020	70.30	70100	71600	70100	91100	49100	70100	70780.77	20.75	1026	72566	71332	70666	69432	68766	71000	69100	458	21000	5000	51870	100	1	9166272	6490	55.92	0.93	12	0.10	1266.00	76125.00	88000	20240307	-19.55	51992	20231027	36.17	88000	-19.55	20240307	59900	18.20	20240614	88000	-19.55	20240307	53000	33.58	20231027	0.53	N	170900	5000	458 억	1902410	N	N	220	N	N
122	20241010	150921	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70800	700	2	1.00	571173600	8070	62.89	70100	71600	70100	91100	49100	70100	70777.40	20.75	856	72566	71332	70666	69432	68766	71000	69100	458	21000	5000	51870	100	1	9166272	6490	55.92	0.93	12	0.09	1266.00	76125.00	88000	20240307	-19.55	51992	20231027	36.17	88000	-19.55	20240307	59900	18.20	20240614	88000	-19.55	20240307	53000	33.58	20231027	0.53	N	170900	5000	458 억	1902410	N	N	37	N	N
123	20241010	140914	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70600	500	2	0.71	458752100	6479	50.49	70100	71600	70100	91100	49100	70100	70806.00	20.75	315	72566	71332	70666	69432	68766	71000	69100	458	21000	5000	51870	100	1	9166272	6471	55.77	0.93	12	0.07	1266.00	76125.00	88000	20240307	-19.77	51992	20231027	35.79	88000	-19.77	20240307	59900	17.86	20240614	88000	-19.77	20240307	53000	33.21	20231027	0.53	N	170900	5000	458 억	1902410	N	N	37	N	N
124	20241010	130911	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70900	800	2	1.14	405977700	5733	44.68	70100	71600	70100	91100	49100	70100	70814.18	20.75	312	72566	71332	70666	69432	68766	71000	69100	458	21000	5000	51870	100	1	9166272	6499	56.00	0.93	12	0.06	1266.00	76125.00	88000	20240307	-19.43	51992	20231027	36.37	88000	-19.43	20240307	59900	18.36	20240614	88000	-19.43	20240307	53000	33.77	20231027	0.53	N	170900	5000	458 억	1902410	N	N	37	N	N
125	20241010	120912	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70900	800	2	1.14	385230700	5440	42.40	70100	71600	70100	91100	49100	70100	70814.47	20.75	255	72566	71332	70666	69432	68766	71000	69100	458	21000	5000	51870	100	1	9166272	6499	56.00	0.93	12	0.06	1266.00	76125.00	88000	20240307	-19.43	51992	20231027	36.37	88000	-19.43	20240307	59900	18.36	20240614	88000	-19.43	20240307	53000	33.77	20231027	0.53	N	170900	5000	458 억	1902410	N	N	37	N	N
126	20241010	110911	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70900	800	2	1.14	357642900	5051	39.37	70100	71600	70100	91100	49100	70100	70806.36	20.75	172	72566	71332	70666	69432	68766	71000	69100	458	21000	5000	51870	100	1	9166272	6499	56.00	0.93	12	0.06	1266.00	76125.00	88000	20240307	-19.43	51992	20231027	36.37	88000	-19.43	20240307	59900	18.36	20240614	88000	-19.43	20240307	53000	33.77	20231027	0.53	N	170900	5000	458 억	1902410	N	N	37	N	N
127	20241010	100909	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70700	600	2	0.86	273709600	3863	30.11	70100	71600	70100	91100	49100	70100	70854.15	20.75	489	72566	71332	70666	69432	68766	71000	69100	458	21000	5000	51870	100	1	9166272	6481	55.85	0.93	12	0.04	1266.00	76125.00	88000	20240307	-19.66	51992	20231027	35.98	88000	-19.66	20240307	59900	18.03	20240614	88000	-19.66	20240307	53000	33.40	20231027	0.53	N	170900	5000	458 억	1902410	N	N	37	N	N
128	20241010	090913	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	71200	1100	2	1.57	130961400	1851	14.43	70100	71600	70100	91100	49100	70100	70751.70	20.75	767	72566	71332	70666	69432	68766	71000	69100	458	21000	5000	51870	100	1	9166272	6526	56.24	0.94	12	0.02	1266.00	76125.00	88000	20240307	-19.09	51992	20231027	36.94	88000	-19.09	20240307	59900	18.86	20240614	88000	-19.09	20240307	53000	34.34	20231027	0.53	N	170900	5000	458 억	1902410	N	N	37	N	N
129	20241008	160904	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70100	-700	5	-0.99	898958900	12687	159.16	70800	71900	70000	92000	49600	70800	70859.10	20.75	742	72466	71632	71066	70232	69666	71350	69950	458	21200	5000	52390	100	1	9166272	6426	55.37	0.92	12	0.14	1266.00	76125.00	88000	20240307	-20.34	51992	20231027	34.83	88000	-20.34	20240307	59900	17.03	20240614	88000	-20.34	20240307	53000	32.26	20231027	0.56	N	170900	5000	458 억	1901831	N	N	37	N	N
130	20241008	150911	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70200	-600	5	-0.85	846008400	11932	149.69	70800	71900	70000	92000	49600	70800	70902.61	20.75	852	72466	71632	71066	70232	69666	71350	69950	458	21200	5000	52390	100	1	9166272	6435	55.45	0.92	12	0.13	1266.00	76125.00	88000	20240307	-20.23	51992	20231027	35.02	88000	-20.23	20240307	59900	17.20	20240614	88000	-20.23	20240307	53000	32.45	20231027	0.56	N	170900	5000	458 억	1901831	N	N	49	N	N
131	20241008	140907	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70900	100	2	0.14	687107300	9677	121.40	70800	71900	70000	92000	49600	70800	71004.48	20.75	700	72466	71632	71066	70232	69666	71350	69950	458	21200	5000	52390	100	1	9166272	6499	56.00	0.93	12	0.11	1266.00	76125.00	88000	20240307	-19.43	51992	20231027	36.37	88000	-19.43	20240307	59900	18.36	20240614	88000	-19.43	20240307	53000	33.77	20231027	0.56	N	170900	5000	458 억	1901831	N	N	49	N	N
132	20241008	130906	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70900	100	2	0.14	634445500	8934	112.08	70800	71900	70000	92000	49600	70800	71015.08	20.75	750	72466	71632	71066	70232	69666	71350	69950	458	21200	5000	52390	100	1	9166272	6499	56.00	0.93	12	0.10	1266.00	76125.00	88000	20240307	-19.43	51992	20231027	36.37	88000	-19.43	20240307	59900	18.36	20240614	88000	-19.43	20240307	53000	33.77	20231027	0.56	N	170900	5000	458 억	1901831	N	N	49	N	N
133	20241008	120907	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70800	0	3	0.00	602907400	8489	106.50	70800	71900	70000	92000	49600	70800	71022.59	20.75	673	72466	71632	71066	70232	69666	71350	69950	458	21200	5000	52390	100	1	9166272	6490	55.92	0.93	12	0.09	1266.00	76125.00	88000	20240307	-19.55	51992	20231027	36.17	88000	-19.55	20240307	59900	18.20	20240614	88000	-19.55	20240307	53000	33.58	20231027	0.56	N	170900	5000	458 억	1901831	N	N	49	N	N
134	20241008	110905	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70900	100	2	0.14	518989300	7305	91.64	70800	71900	70000	92000	49600	70800	71046.27	20.75	1082	72466	71632	71066	70232	69666	71350	69950	458	21200	5000	52390	100	1	9166272	6499	56.00	0.93	12	0.08	1266.00	76125.00	88000	20240307	-19.43	51992	20231027	36.37	88000	-19.43	20240307	59900	18.36	20240614	88000	-19.43	20240307	53000	33.77	20231027	0.56	N	170900	5000	458 억	1901831	N	N	49	N	N
135	20241008	100908	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70800	0	3	0.00	353958200	4976	62.43	70800	71900	70000	92000	49600	70800	71134.09	20.75	989	72466	71632	71066	70232	69666	71350	69950	458	21200	5000	52390	100	1	9166272	6490	55.92	0.93	12	0.05	1266.00	76125.00	88000	20240307	-19.55	51992	20231027	36.17	88000	-19.55	20240307	59900	18.20	20240614	88000	-19.55	20240307	53000	33.58	20231027	0.56	N	170900	5000	458 억	1901831	N	N	49	N	N
136	20241008	090907	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70300	-500	5	-0.71	27833500	395	4.96	70800	70800	70100	92000	49600	70800	70451.32	20.75	5	72466	71632	71066	70232	69666	71350	69950	458	21200	5000	52390	100	1	9166272	6444	55.53	0.92	12	0.00	1266.00	76125.00	88000	20240307	-20.11	51992	20231027	35.21	88000	-20.11	20240307	59900	17.36	20240614	88000	-20.11	20240307	53000	32.64	20231027	0.56	N	170900	5000	458 억	1901831	N	N	49	N	N
137	20241007	160917	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70800	-700	5	-0.98	556984000	7867	58.94	71900	71900	70500	92900	50100	71500	70800.05	20.77	-1842	73633	72566	70733	69666	67833	73100	70200	458	21400	5000	52910	100	1	9166272	6490	55.92	0.93	12	0.09	1266.00	76125.00	88000	20240307	-19.55	51992	20231027	36.17	88000	-19.55	20240307	59900	18.20	20240614	88000	-19.55	20240307	53000	33.58	20231027	0.53	N	170900	5000	458 억	1903654	N	N	49	N	N
138	20241007	150838	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70800	-700	5	-0.98	523139300	7389	55.36	71900	71900	70500	92900	50100	71500	70799.74	20.77	-1744	73633	72566	70733	69666	67833	73100	70200	458	21400	5000	52910	100	1	9166272	6490	55.92	0.93	12	0.08	1266.00	76125.00	88000	20240307	-19.55	51992	20231027	36.17	88000	-19.55	20240307	59900	18.20	20240614	88000	-19.55	20240307	53000	33.58	20231027	0.53	N	170900	5000	458 억	1903654	N	N	3	N	N
139	20241007	140907	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70600	-900	5	-1.26	451149200	6374	47.75	71900	71900	70500	92900	50100	71500	70779.60	20.77	-1621	73633	72566	70733	69666	67833	73100	70200	458	21400	5000	52910	100	1	9166272	6471	55.77	0.93	12	0.07	1266.00	76125.00	88000	20240307	-19.77	51992	20231027	35.79	88000	-19.77	20240307	59900	17.86	20240614	88000	-19.77	20240307	53000	33.21	20231027	0.53	N	170900	5000	458 억	1903654	N	N	3	N	N
140	20241007	130835	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70600	-900	5	-1.26	388092800	5481	41.06	71900	71900	70500	92900	50100	71500	70806.93	20.77	-1572	73633	72566	70733	69666	67833	73100	70200	458	21400	5000	52910	100	1	9166272	6471	55.77	0.93	12	0.06	1266.00	76125.00	88000	20240307	-19.77	51992	20231027	35.79	88000	-19.77	20240307	59900	17.86	20240614	88000	-19.77	20240307	53000	33.21	20231027	0.53	N	170900	5000	458 억	1903654	N	N	3	N	N
141	20241007	120911	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70600	-900	5	-1.26	367802200	5194	38.91	71900	71900	70500	92900	50100	71500	70812.90	20.77	-1558	73633	72566	70733	69666	67833	73100	70200	458	21400	5000	52910	100	1	9166272	6471	55.77	0.93	12	0.06	1266.00	76125.00	88000	20240307	-19.77	51992	20231027	35.79	88000	-19.77	20240307	59900	17.86	20240614	88000	-19.77	20240307	53000	33.21	20231027	0.53	N	170900	5000	458 억	1903654	N	N	3	N	N
142	20241007	110825	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70900	-600	5	-0.84	287406700	4057	30.39	71900	71900	70500	92900	50100	71500	70842.17	20.77	-1412	73633	72566	70733	69666	67833	73100	70200	458	21400	5000	52910	100	1	9166272	6499	56.00	0.93	12	0.04	1266.00	76125.00	88000	20240307	-19.43	51992	20231027	36.37	88000	-19.43	20240307	59900	18.36	20240614	88000	-19.43	20240307	53000	33.77	20231027	0.53	N	170900	5000	458 억	1903654	N	N	3	N	N
143	20241007	100823	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70700	-800	5	-1.12	194407900	2743	20.55	71900	71900	70500	92900	50100	71500	70874.19	20.77	-947	73633	72566	70733	69666	67833	73100	70200	458	21400	5000	52910	100	1	9166272	6481	55.85	0.93	12	0.03	1266.00	76125.00	88000	20240307	-19.66	51992	20231027	35.98	88000	-19.66	20240307	59900	18.03	20240614	88000	-19.66	20240307	53000	33.40	20231027	0.53	N	170900	5000	458 억	1903654	N	N	3	N	N
144	20241007	090859	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70900	-600	5	-0.84	32196300	452	3.39	71900	71900	70700	92900	50100	71500	71230.75	20.77	-392	73633	72566	70733	69666	67833	73100	70200	458	21400	5000	52910	100	1	9166272	6499	56.00	0.93	12	0.00	1266.00	76125.00	88000	20240307	-19.43	51992	20231027	36.37	88000	-19.43	20240307	59900	18.36	20240614	88000	-19.43	20240307	53000	33.77	20231027	0.53	N	170900	5000	458 억	1903654	N	N	3	N	N
145	20241004	160758	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	71500	1400	2	2.00	942562000	13296	53.94	69700	71800	68900	91100	49100	70100	70888.16	20.76	164	71900	71000	70100	69200	68300	71000	69200	458	21000	5000	51870	100	1	9166272	6554	56.48	0.94	12	0.15	1266.00	76125.00	88000	20240307	-18.75	51992	20231027	37.52	88000	-18.75	20240307	59900	19.37	20240614	88000	-18.75	20240307	53000	34.91	20231027	0.54	N	170900	5000	458 억	1902985	N	N	3	N	N
146	20241004	150811	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	71500	1400	2	2.00	838610200	11841	48.03	69700	71800	68900	91100	49100	70100	70822.58	20.76	484	71900	71000	70100	69200	68300	71000	69200	458	21000	5000	51870	100	1	9166272	6554	56.48	0.94	12	0.13	1266.00	76125.00	88000	20240307	-18.75	51992	20231027	37.52	88000	-18.75	20240307	59900	19.37	20240614	88000	-18.75	20240307	53000	34.91	20231027	0.54	N	170900	5000	458 억	1902985	N	N	1	N	N
147	20241004	140803	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	71100	1000	2	1.43	618778800	8761	35.54	69700	71300	68900	91100	49100	70100	70628.79	20.76	902	71900	71000	70100	69200	68300	71000	69200	458	21000	5000	51870	100	1	9166272	6517	56.16	0.93	12	0.10	1266.00	76125.00	88000	20240307	-19.20	51992	20231027	36.75	88000	-19.20	20240307	59900	18.70	20240614	88000	-19.20	20240307	53000	34.15	20231027	0.54	N	170900	5000	458 억	1902985	N	N	1	N	N
148	20241004	130808	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	71000	900	2	1.28	545487300	7729	31.35	69700	71300	68900	91100	49100	70100	70576.70	20.76	1295	71900	71000	70100	69200	68300	71000	69200	458	21000	5000	51870	100	1	9166272	6508	56.08	0.93	12	0.08	1266.00	76125.00	88000	20240307	-19.32	51992	20231027	36.56	88000	-19.32	20240307	59900	18.53	20240614	88000	-19.32	20240307	53000	33.96	20231027	0.54	N	170900	5000	458 억	1902985	N	N	1	N	N
149	20241004	120806	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	71300	1200	2	1.71	439018400	6229	25.27	69700	71300	68900	91100	49100	70100	70479.76	20.76	1169	71900	71000	70100	69200	68300	71000	69200	458	21000	5000	51870	100	1	9166272	6536	56.32	0.94	12	0.07	1266.00	76125.00	88000	20240307	-18.98	51992	20231027	37.14	88000	-18.98	20240307	59900	19.03	20240614	88000	-18.98	20240307	53000	34.53	20231027	0.54	N	170900	5000	458 억	1902985	N	N	1	N	N
150	20241004	110802	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	71100	1000	2	1.43	382190800	5431	22.03	69700	71300	68900	91100	49100	70100	70372.09	20.76	780	71900	71000	70100	69200	68300	71000	69200	458	21000	5000	51870	100	1	9166272	6517	56.16	0.93	12	0.06	1266.00	76125.00	88000	20240307	-19.20	51992	20231027	36.75	88000	-19.20	20240307	59900	18.70	20240614	88000	-19.20	20240307	53000	34.15	20231027	0.54	N	170900	5000	458 억	1902985	N	N	1	N	N
151	20241004	100802	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	71100	1000	2	1.43	282524600	4028	16.34	69700	71300	68900	91100	49100	70100	70140.17	20.76	414	71900	71000	70100	69200	68300	71000	69200	458	21000	5000	51870	100	1	9166272	6517	56.16	0.93	12	0.04	1266.00	76125.00	88000	20240307	-19.20	51992	20231027	36.75	88000	-19.20	20240307	59900	18.70	20240614	88000	-19.20	20240307	53000	34.15	20231027	0.54	N	170900	5000	458 억	1902985	N	N	1	N	N
152	20241004	090804	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70200	100	2	0.14	119084100	1716	6.96	69700	70300	68900	91100	49100	70100	69396.33	20.76	343	71900	71000	70100	69200	68300	71000	69200	458	21000	5000	51870	100	1	9166272	6435	55.45	0.92	12	0.02	1266.00	76125.00	88000	20240307	-20.23	51992	20231027	35.02	88000	-20.23	20240307	59900	17.20	20240614	88000	-20.23	20240307	53000	32.45	20231027	0.54	N	170900	5000	458 억	1902985	N	N	1	N	N
153	20241002	160758	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70100	-1100	5	-1.54	1715153400	24516	106.00	70100	71000	69200	92500	49900	71200	69960.30	20.72	-2978	72466	71832	70866	70232	69266	71350	69750	458	21300	5000	52680	100	1	9166272	6426	55.37	0.92	12	0.27	1266.00	76125.00	88000	20240307	-20.34	51992	20231027	34.83	88000	-20.34	20240307	59900	17.03	20240614	88000	-20.34	20240307	53000	32.26	20231027	0.54	N	170900	5000	458 억	1899248	N	N	1	N	N
154	20241002	150810	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	69700	-1500	5	-2.11	1630062500	23301	100.75	70100	71000	69200	92500	49900	71200	69956.76	20.72	-2997	72466	71832	70866	70232	69266	71350	69750	458	21300	5000	52680	100	1	9166272	6389	55.06	0.92	12	0.25	1266.00	76125.00	88000	20240307	-20.80	51992	20231027	34.06	88000	-20.80	20240307	59900	16.36	20240614	88000	-20.80	20240307	53000	31.51	20231027	0.54	N	170900	5000	458 억	1899248	N	N	666	N	N
155	20241002	140808	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70000	-1200	5	-1.69	1394907600	19937	86.20	70100	71000	69200	92500	49900	71200	69965.77	20.72	-2588	72466	71832	70866	70232	69266	71350	69750	458	21300	5000	52680	100	1	9166272	6416	55.29	0.92	12	0.22	1266.00	76125.00	88000	20240307	-20.45	51992	20231027	34.64	88000	-20.45	20240307	59900	16.86	20240614	88000	-20.45	20240307	53000	32.08	20231027	0.54	N	170900	5000	458 억	1899248	N	N	666	N	N
156	20241002	130758	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70000	-1200	5	-1.69	1234806000	17648	76.31	70100	71000	69200	92500	49900	71200	69968.61	20.72	-1770	72466	71832	70866	70232	69266	71350	69750	458	21300	5000	52680	100	1	9166272	6416	55.29	0.92	12	0.19	1266.00	76125.00	88000	20240307	-20.45	51992	20231027	34.64	88000	-20.45	20240307	59900	16.86	20240614	88000	-20.45	20240307	53000	32.08	20231027	0.54	N	170900	5000	458 억	1899248	N	N	666	N	N
157	20241002	120758	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	69900	-1300	5	-1.83	1087632900	15548	67.23	70100	71000	69200	92500	49900	71200	69953.24	20.72	-1649	72466	71832	70866	70232	69266	71350	69750	458	21300	5000	52680	100	1	9166272	6407	55.21	0.92	12	0.17	1266.00	76125.00	88000	20240307	-20.57	51992	20231027	34.44	88000	-20.57	20240307	59900	16.69	20240614	88000	-20.57	20240307	53000	31.89	20231027	0.54	N	170900	5000	458 억	1899248	N	N	666	N	N
158	20241002	110749	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70000	-1200	5	-1.69	911257700	13030	56.34	70100	71000	69200	92500	49900	71200	69935.36	20.72	-951	72466	71832	70866	70232	69266	71350	69750	458	21300	5000	52680	100	1	9166272	6416	55.29	0.92	12	0.14	1266.00	76125.00	88000	20240307	-20.45	51992	20231027	34.64	88000	-20.45	20240307	59900	16.86	20240614	88000	-20.45	20240307	53000	32.08	20231027	0.54	N	170900	5000	458 억	1899248	N	N	666	N	N
159	20241002	100747	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	69900	-1300	5	-1.83	726710600	10394	44.94	70100	71000	69200	92500	49900	71200	69916.36	20.72	-392	72466	71832	70866	70232	69266	71350	69750	458	21300	5000	52680	100	1	9166272	6407	55.21	0.92	12	0.11	1266.00	76125.00	88000	20240307	-20.57	51992	20231027	34.44	88000	-20.57	20240307	59900	16.69	20240614	88000	-20.57	20240307	53000	31.89	20231027	0.54	N	170900	5000	458 억	1899248	N	N	666	N	N
160	20241002	090748	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	70200	-1000	5	-1.40	98958800	1410	6.10	70100	70800	69900	92500	49900	71200	70183.55	20.72	574	72466	71832	70866	70232	69266	71350	69750	458	21300	5000	52680	100	1	9166272	6435	55.45	0.92	12	0.02	1266.00	76125.00	88000	20240307	-20.23	51992	20231027	35.02	88000	-20.23	20240307	59900	17.20	20240614	88000	-20.23	20240307	53000	32.45	20231027	0.54	N	170900	5000	458 억	1899248	N	N	666	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History