KissMeData/234080/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	161111	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10900	0	3	0.00	189568330	17438	95.68	10900	10920	10770	14170	7630	10900	10870.99	3.20	-379	11013	10956	10903	10846	10793	10930	10820	396	3270	2500	8280	10	1	15834554	1726	6.13	1.04	12	0.11	1777.00	10492.00	13550	20240219	-19.56	10750	20240805	1.40	13550	-19.56	20240219	10750	1.40	20240805	13550	-19.56	20240219	10750	1.40	20240805	0.38	N	234080	2500	395 억	506580	N	N	0	N	N
3	20241031	151131	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10910	10	2	0.09	184314630	16956	93.03	10900	10920	10770	14170	7630	10900	10870.17	3.20	-118	11013	10956	10903	10846	10793	10930	10820	396	3270	2500	8280	10	1	15834554	1728	6.14	1.04	12	0.11	1777.00	10492.00	13550	20240219	-19.48	10750	20240805	1.49	13550	-19.48	20240219	10750	1.49	20240805	13550	-19.48	20240219	10750	1.49	20240805	0.38	N	234080	2500	395 억	506580	N	N	0	N	N
4	20241031	141128	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10900	0	3	0.00	148950410	13711	75.23	10900	10900	10770	14170	7630	10900	10863.57	3.20	434	11013	10956	10903	10846	10793	10930	10820	396	3270	2500	8280	10	1	15834554	1726	6.13	1.04	12	0.09	1777.00	10492.00	13550	20240219	-19.56	10750	20240805	1.40	13550	-19.56	20240219	10750	1.40	20240805	13550	-19.56	20240219	10750	1.40	20240805	0.38	N	234080	2500	395 억	506580	N	N	0	N	N
5	20241031	131127	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10890	-10	5	-0.09	135505050	12477	68.46	10900	10900	10770	14170	7630	10900	10860.39	3.20	698	11013	10956	10903	10846	10793	10930	10820	396	3270	2500	8280	10	1	15834554	1724	6.13	1.04	12	0.08	1777.00	10492.00	13550	20240219	-19.63	10750	20240805	1.30	13550	-19.63	20240219	10750	1.30	20240805	13550	-19.63	20240219	10750	1.30	20240805	0.38	N	234080	2500	395 억	506580	N	N	0	N	N
6	20241031	121126	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10880	-20	5	-0.18	111206750	10245	56.21	10900	10900	10770	14170	7630	10900	10854.73	3.20	453	11013	10956	10903	10846	10793	10930	10820	396	3270	2500	8280	10	1	15834554	1723	6.12	1.04	12	0.06	1777.00	10492.00	13550	20240219	-19.70	10750	20240805	1.21	13550	-19.70	20240219	10750	1.21	20240805	13550	-19.70	20240219	10750	1.21	20240805	0.38	N	234080	2500	395 억	506580	N	N	0	N	N
7	20241031	111125	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10890	-10	5	-0.09	75675080	6982	38.31	10900	10900	10770	14170	7630	10900	10838.60	3.20	477	11013	10956	10903	10846	10793	10930	10820	396	3270	2500	8280	10	1	15834554	1724	6.13	1.04	12	0.04	1777.00	10492.00	13550	20240219	-19.63	10750	20240805	1.30	13550	-19.63	20240219	10750	1.30	20240805	13550	-19.63	20240219	10750	1.30	20240805	0.38	N	234080	2500	395 억	506580	N	N	0	N	N
8	20241031	101125	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10880	-20	5	-0.18	67370730	6218	34.12	10900	10900	10770	14170	7630	10900	10834.79	3.20	519	11013	10956	10903	10846	10793	10930	10820	396	3270	2500	8280	10	1	15834554	1723	6.12	1.04	12	0.04	1777.00	10492.00	13550	20240219	-19.70	10750	20240805	1.21	13550	-19.70	20240219	10750	1.21	20240805	13550	-19.70	20240219	10750	1.21	20240805	0.38	N	234080	2500	395 억	506580	N	N	0	N	N
9	20241031	091124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10890	-10	5	-0.09	6057710	558	3.06	10900	10900	10840	14170	7630	10900	10856.11	3.20	-535	11013	10956	10903	10846	10793	10930	10820	396	3270	2500	8280	10	1	15834554	1724	6.13	1.04	12	0.00	1777.00	10492.00	13550	20240219	-19.63	10750	20240805	1.30	13550	-19.63	20240219	10750	1.30	20240805	13550	-19.63	20240219	10750	1.30	20240805	0.38	N	234080	2500	395 억	506580	N	N	0	N	N
10	20241030	161121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10900	20	2	0.18	198653960	18205	121.13	10920	10960	10850	14140	7620	10880	10912.05	3.18	3581	10920	10900	10860	10840	10800	10910	10850	396	3260	2500	8260	10	1	15834554	1726	6.13	1.04	12	0.11	1777.00	10492.00	13550	20240219	-19.56	10750	20240805	1.40	13550	-19.56	20240219	10750	1.40	20240805	13550	-19.56	20240219	10750	1.40	20240805	0.39	N	234080	2500	395 억	504100	N	N	0	N	N
11	20241030	151147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10910	30	2	0.28	195973790	17959	119.50	10920	10960	10850	14140	7620	10880	10912.29	3.18	3536	10920	10900	10860	10840	10800	10910	10850	396	3260	2500	8260	10	1	15834554	1728	6.14	1.04	12	0.11	1777.00	10492.00	13550	20240219	-19.48	10750	20240805	1.49	13550	-19.48	20240219	10750	1.49	20240805	13550	-19.48	20240219	10750	1.49	20240805	0.39	N	234080	2500	395 억	504100	N	N	0	N	N
12	20241030	141123	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10900	20	2	0.18	175988480	16124	107.29	10920	10960	10850	14140	7620	10880	10914.69	3.18	2752	10920	10900	10860	10840	10800	10910	10850	396	3260	2500	8260	10	1	15834554	1726	6.13	1.04	12	0.10	1777.00	10492.00	13550	20240219	-19.56	10750	20240805	1.40	13550	-19.56	20240219	10750	1.40	20240805	13550	-19.56	20240219	10750	1.40	20240805	0.39	N	234080	2500	395 억	504100	N	N	0	N	N
13	20241030	131131	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10900	20	2	0.18	162723960	14908	99.19	10920	10960	10850	14140	7620	10880	10915.21	3.18	3622	10920	10900	10860	10840	10800	10910	10850	396	3260	2500	8260	10	1	15834554	1726	6.13	1.04	12	0.09	1777.00	10492.00	13550	20240219	-19.56	10750	20240805	1.40	13550	-19.56	20240219	10750	1.40	20240805	13550	-19.56	20240219	10750	1.40	20240805	0.39	N	234080	2500	395 억	504100	N	N	0	N	N
14	20241030	121147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10890	10	2	0.09	160488870	14703	97.83	10920	10960	10850	14140	7620	10880	10915.38	3.18	3783	10920	10900	10860	10840	10800	10910	10850	396	3260	2500	8260	10	1	15834554	1724	6.13	1.04	12	0.09	1777.00	10492.00	13550	20240219	-19.63	10750	20240805	1.30	13550	-19.63	20240219	10750	1.30	20240805	13550	-19.63	20240219	10750	1.30	20240805	0.39	N	234080	2500	395 억	504100	N	N	0	N	N
15	20241030	111126	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10920	40	2	0.37	152719120	13990	93.09	10920	10960	10850	14140	7620	10880	10916.31	3.18	4341	10920	10900	10860	10840	10800	10910	10850	396	3260	2500	8260	10	1	15834554	1729	6.15	1.04	12	0.09	1777.00	10492.00	13550	20240219	-19.41	10750	20240805	1.58	13550	-19.41	20240219	10750	1.58	20240805	13550	-19.41	20240219	10750	1.58	20240805	0.39	N	234080	2500	395 억	504100	N	N	0	N	N
16	20241030	101121	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10930	50	2	0.46	101243070	9279	61.74	10920	10960	10850	14140	7620	10880	10910.99	3.18	2705	10920	10900	10860	10840	10800	10910	10850	396	3260	2500	8260	10	1	15834554	1731	6.15	1.04	12	0.06	1777.00	10492.00	13550	20240219	-19.34	10750	20240805	1.67	13550	-19.34	20240219	10750	1.67	20240805	13550	-19.34	20240219	10750	1.67	20240805	0.39	N	234080	2500	395 억	504100	N	N	0	N	N
17	20241030	091128	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10920	40	2	0.37	3730930	343	2.28	10920	10920	10850	14140	7620	10880	10877.35	3.18	-255	10920	10900	10860	10840	10800	10910	10850	396	3260	2500	8260	10	1	15834554	1729	6.15	1.04	12	0.00	1777.00	10492.00	13550	20240219	-19.41	10750	20240805	1.58	13550	-19.41	20240219	10750	1.58	20240805	13550	-19.41	20240219	10750	1.58	20240805	0.39	N	234080	2500	395 억	504100	N	N	0	N	N
18	20241029	161045	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10880	0	3	0.00	162790670	15011	151.41	10880	10880	10820	14140	7620	10880	10844.76	3.17	3045	10953	10916	10843	10806	10733	10935	10825	396	3260	2500	8260	10	1	15834554	1723	6.12	1.04	12	0.09	1777.00	10492.00	13550	20240219	-19.70	10750	20240805	1.21	13550	-19.70	20240219	10750	1.21	20240805	13550	-19.70	20240219	10750	1.21	20240805	0.51	N	234080	2500	395 억	501188	N	N	0	N	N
19	20241029	151102	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10870	-10	5	-0.09	159148210	14676	148.03	10880	10880	10820	14140	7620	10880	10844.11	3.17	3021	10953	10916	10843	10806	10733	10935	10825	396	3260	2500	8260	10	1	15834554	1721	6.12	1.04	12	0.09	1777.00	10492.00	13550	20240219	-19.78	10750	20240805	1.12	13550	-19.78	20240219	10750	1.12	20240805	13550	-19.78	20240219	10750	1.12	20240805	0.51	N	234080	2500	395 억	501188	N	N	0	N	N
20	20241029	140935	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10840	-40	5	-0.37	95761070	8833	89.10	10880	10880	10820	14140	7620	10880	10841.28	3.17	88	10953	10916	10843	10806	10733	10935	10825	396	3260	2500	8260	10	1	15834554	1716	6.10	1.03	12	0.06	1777.00	10492.00	13550	20240219	-20.00	10750	20240805	0.84	13550	-20.00	20240219	10750	0.84	20240805	13550	-20.00	20240219	10750	0.84	20240805	0.51	N	234080	2500	395 억	501188	N	N	0	N	N
21	20241029	131054	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10840	-40	5	-0.37	81029350	7473	75.38	10880	10880	10820	14140	7620	10880	10842.95	3.17	190	10953	10916	10843	10806	10733	10935	10825	396	3260	2500	8260	10	1	15834554	1716	6.10	1.03	12	0.05	1777.00	10492.00	13550	20240219	-20.00	10750	20240805	0.84	13550	-20.00	20240219	10750	0.84	20240805	13550	-20.00	20240219	10750	0.84	20240805	0.51	N	234080	2500	395 억	501188	N	N	0	N	N
22	20241029	121053	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10840	-40	5	-0.37	70163200	6470	65.26	10880	10880	10820	14140	7620	10880	10844.39	3.17	211	10953	10916	10843	10806	10733	10935	10825	396	3260	2500	8260	10	1	15834554	1716	6.10	1.03	12	0.04	1777.00	10492.00	13550	20240219	-20.00	10750	20240805	0.84	13550	-20.00	20240219	10750	0.84	20240805	13550	-20.00	20240219	10750	0.84	20240805	0.51	N	234080	2500	395 억	501188	N	N	0	N	N
23	20241029	111112	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10860	-20	5	-0.18	60132040	5545	55.93	10880	10880	10820	14140	7620	10880	10844.37	3.17	191	10953	10916	10843	10806	10733	10935	10825	396	3260	2500	8260	10	1	15834554	1720	6.11	1.04	12	0.04	1777.00	10492.00	13550	20240219	-19.85	10750	20240805	1.02	13550	-19.85	20240219	10750	1.02	20240805	13550	-19.85	20240219	10750	1.02	20240805	0.51	N	234080	2500	395 억	501188	N	N	0	N	N
24	20241029	101050	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10870	-10	5	-0.09	18933960	1744	17.59	10880	10880	10830	14140	7620	10880	10856.63	3.17	-108	10953	10916	10843	10806	10733	10935	10825	396	3260	2500	8260	10	1	15834554	1721	6.12	1.04	12	0.01	1777.00	10492.00	13550	20240219	-19.78	10750	20240805	1.12	13550	-19.78	20240219	10750	1.12	20240805	13550	-19.78	20240219	10750	1.12	20240805	0.51	N	234080	2500	395 억	501188	N	N	0	N	N
25	20241028	161041	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10880	70	2	0.65	107340060	9914	23.66	10780	10880	10770	14050	7570	10810	10826.96	3.17	-80	11083	10946	10863	10726	10643	10905	10685	396	3240	2500	8210	10	1	15834554	1723	6.12	1.04	12	0.06	1777.00	10492.00	13550	20240219	-19.70	10750	20240805	1.21	13550	-19.70	20240219	10750	1.21	20240805	13550	-19.70	20240219	10750	1.21	20240805	0.51	N	234080	2500	395 억	501360	N	N	0	N	N
26	20241028	151048	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10870	60	2	0.56	100526690	9287	22.16	10780	10880	10770	14050	7570	10810	10824.45	3.17	127	11083	10946	10863	10726	10643	10905	10685	396	3240	2500	8210	10	1	15834554	1721	6.12	1.04	12	0.06	1777.00	10492.00	13550	20240219	-19.78	10750	20240805	1.12	13550	-19.78	20240219	10750	1.12	20240805	13550	-19.78	20240219	10750	1.12	20240805	0.51	N	234080	2500	395 억	501360	N	N	0	N	N
27	20241028	141050	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10850	40	2	0.37	88359490	8166	19.49	10780	10870	10770	14050	7570	10810	10820.41	3.17	254	11083	10946	10863	10726	10643	10905	10685	396	3240	2500	8210	10	1	15834554	1718	6.11	1.03	12	0.05	1777.00	10492.00	13550	20240219	-19.93	10750	20240805	0.93	13550	-19.93	20240219	10750	0.93	20240805	13550	-19.93	20240219	10750	0.93	20240805	0.51	N	234080	2500	395 억	501360	N	N	0	N	N
28	20241028	131045	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10860	50	2	0.46	83359860	7705	18.39	10780	10870	10770	14050	7570	10810	10818.93	3.17	355	11083	10946	10863	10726	10643	10905	10685	396	3240	2500	8210	10	1	15834554	1720	6.11	1.04	12	0.05	1777.00	10492.00	13550	20240219	-19.85	10750	20240805	1.02	13550	-19.85	20240219	10750	1.02	20240805	13550	-19.85	20240219	10750	1.02	20240805	0.51	N	234080	2500	395 억	501360	N	N	0	N	N
29	20241028	121047	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10840	30	2	0.28	63563860	5881	14.03	10780	10850	10770	14050	7570	10810	10808.34	3.17	338	11083	10946	10863	10726	10643	10905	10685	396	3240	2500	8210	10	1	15834554	1716	6.10	1.03	12	0.04	1777.00	10492.00	13550	20240219	-20.00	10750	20240805	0.84	13550	-20.00	20240219	10750	0.84	20240805	13550	-20.00	20240219	10750	0.84	20240805	0.51	N	234080	2500	395 억	501360	N	N	0	N	N
30	20241028	110913	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10800	-10	5	-0.09	50727420	4694	11.20	10780	10850	10770	14050	7570	10810	10806.86	3.17	-203	11083	10946	10863	10726	10643	10905	10685	396	3240	2500	8210	10	1	15834554	1710	6.08	1.03	12	0.03	1777.00	10492.00	13550	20240219	-20.30	10750	20240805	0.47	13550	-20.30	20240219	10750	0.47	20240805	13550	-20.30	20240219	10750	0.47	20240805	0.51	N	234080	2500	395 억	501360	N	N	0	N	N
31	20241028	101034	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10840	30	2	0.28	32814790	3037	7.25	10780	10840	10770	14050	7570	10810	10805.00	3.17	-134	11083	10946	10863	10726	10643	10905	10685	396	3240	2500	8210	10	1	15834554	1716	6.10	1.03	12	0.02	1777.00	10492.00	13550	20240219	-20.00	10750	20240805	0.84	13550	-20.00	20240219	10750	0.84	20240805	13550	-20.00	20240219	10750	0.84	20240805	0.51	N	234080	2500	395 억	501360	N	N	0	N	N
32	20241028	091042	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10810	0	3	0.00	7310050	678	1.62	10780	10810	10770	14050	7570	10810	10781.78	3.17	-49	11083	10946	10863	10726	10643	10905	10685	396	3240	2500	8210	10	1	15834554	1712	6.08	1.03	12	0.00	1777.00	10492.00	13550	20240219	-20.22	10750	20240805	0.56	13550	-20.22	20240219	10750	0.56	20240805	13550	-20.22	20240219	10750	0.56	20240805	0.51	N	234080	2500	395 억	501360	N	N	0	N	N
33	20241025	161045	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10810	-160	5	-1.46	453762000	41861	254.29	10950	11000	10780	14260	7680	10970	10839.79	3.20	-4214	11170	11070	11010	10910	10850	11040	10880	396	3290	2500	8330	10	1	15834554	1712	6.08	1.03	12	0.26	1777.00	10492.00	13550	20240219	-20.22	10750	20240805	0.56	13550	-20.22	20240219	10750	0.56	20240805	13550	-20.22	20240219	10750	0.56	20240805	0.51	N	234080	2500	395 억	506182	N	N	0	N	N
34	20241025	151048	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10790	-180	5	-1.64	443201760	40884	248.35	10950	11000	10780	14260	7680	10970	10840.47	3.20	-4083	11170	11070	11010	10910	10850	11040	10880	396	3290	2500	8330	10	1	15834554	1709	6.07	1.03	12	0.26	1777.00	10492.00	13550	20240219	-20.37	10750	20240805	0.37	13550	-20.37	20240219	10750	0.37	20240805	13550	-20.37	20240219	10750	0.37	20240805	0.51	N	234080	2500	395 억	506182	N	N	0	N	N
35	20241025	141044	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10800	-170	5	-1.55	391496660	36095	219.26	10950	11000	10780	14260	7680	10970	10846.29	3.20	-3103	11170	11070	11010	10910	10850	11040	10880	396	3290	2500	8330	10	1	15834554	1710	6.08	1.03	12	0.23	1777.00	10492.00	13550	20240219	-20.30	10750	20240805	0.47	13550	-20.30	20240219	10750	0.47	20240805	13550	-20.30	20240219	10750	0.47	20240805	0.51	N	234080	2500	395 억	506182	N	N	0	N	N
36	20241025	131046	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10850	-120	5	-1.09	335377300	30906	187.74	10950	11000	10780	14260	7680	10970	10851.53	3.20	-2641	11170	11070	11010	10910	10850	11040	10880	396	3290	2500	8330	10	1	15834554	1718	6.11	1.03	12	0.20	1777.00	10492.00	13550	20240219	-19.93	10750	20240805	0.93	13550	-19.93	20240219	10750	0.93	20240805	13550	-19.93	20240219	10750	0.93	20240805	0.51	N	234080	2500	395 억	506182	N	N	0	N	N
37	20241025	121049	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10830	-140	5	-1.28	304056980	28015	170.18	10950	11000	10780	14260	7680	10970	10853.36	3.20	-2126	11170	11070	11010	10910	10850	11040	10880	396	3290	2500	8330	10	1	15834554	1715	6.09	1.03	12	0.18	1777.00	10492.00	13550	20240219	-20.07	10750	20240805	0.74	13550	-20.07	20240219	10750	0.74	20240805	13550	-20.07	20240219	10750	0.74	20240805	0.51	N	234080	2500	395 억	506182	N	N	0	N	N
38	20241025	111044	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10800	-170	5	-1.55	268804860	24754	150.37	10950	11000	10780	14260	7680	10970	10859.05	3.20	-1713	11170	11070	11010	10910	10850	11040	10880	396	3290	2500	8330	10	1	15834554	1710	6.08	1.03	12	0.16	1777.00	10492.00	13550	20240219	-20.30	10750	20240805	0.47	13550	-20.30	20240219	10750	0.47	20240805	13550	-20.30	20240219	10750	0.47	20240805	0.51	N	234080	2500	395 억	506182	N	N	0	N	N
39	20241025	101044	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10830	-140	5	-1.28	144917990	13294	80.76	10950	11000	10830	14260	7680	10970	10901.01	3.20	-1376	11170	11070	11010	10910	10850	11040	10880	396	3290	2500	8330	10	1	15834554	1715	6.09	1.03	12	0.08	1777.00	10492.00	13550	20240219	-20.07	10750	20240805	0.74	13550	-20.07	20240219	10750	0.74	20240805	13550	-20.07	20240219	10750	0.74	20240805	0.51	N	234080	2500	395 억	506182	N	N	0	N	N
40	20241025	091049	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11000	30	2	0.27	24992600	2282	13.86	10950	11000	10950	14260	7680	10970	10952.06	3.20	-1	11170	11070	11010	10910	10850	11040	10880	396	3290	2500	8330	10	1	15834554	1742	6.19	1.05	12	0.01	1777.00	10492.00	13550	20240219	-18.82	10750	20240805	2.33	13550	-18.82	20240219	10750	2.33	20240805	13550	-18.82	20240219	10750	2.33	20240805	0.51	N	234080	2500	395 억	506182	N	N	0	N	N
41	20241024	161024	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10970	-140	5	-1.26	179809040	16362	106.61	11110	11110	10950	14440	7780	11110	10989.43	3.22	-4462	11263	11186	11103	11026	10943	11225	11065	396	3330	2500	8440	10	1	15834554	1737	6.17	1.05	12	0.10	1777.00	10492.00	13550	20240219	-19.04	10750	20240805	2.05	13550	-19.04	20240219	10750	2.05	20240805	13550	-19.04	20240219	10750	2.05	20240805	0.51	N	234080	2500	395 억	510645	N	N	0	N	N
42	20241024	151035	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10970	-140	5	-1.26	165875190	15093	98.34	11110	11110	10950	14440	7780	11110	10990.21	3.22	-4075	11263	11186	11103	11026	10943	11225	11065	396	3330	2500	8440	10	1	15834554	1737	6.17	1.05	12	0.10	1777.00	10492.00	13550	20240219	-19.04	10750	20240805	2.05	13550	-19.04	20240219	10750	2.05	20240805	13550	-19.04	20240219	10750	2.05	20240805	0.51	N	234080	2500	395 억	510645	N	N	0	N	N
43	20241024	141021	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10980	-130	5	-1.17	137793440	12532	81.66	11110	11110	10950	14440	7780	11110	10995.33	3.22	-3601	11263	11186	11103	11026	10943	11225	11065	396	3330	2500	8440	10	1	15834554	1739	6.18	1.05	12	0.08	1777.00	10492.00	13550	20240219	-18.97	10750	20240805	2.14	13550	-18.97	20240219	10750	2.14	20240805	13550	-18.97	20240219	10750	2.14	20240805	0.51	N	234080	2500	395 억	510645	N	N	0	N	N
44	20241024	131032	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10980	-130	5	-1.17	106046620	9636	62.79	11110	11110	10970	14440	7780	11110	11005.25	3.22	-3672	11263	11186	11103	11026	10943	11225	11065	396	3330	2500	8440	10	1	15834554	1739	6.18	1.05	12	0.06	1777.00	10492.00	13550	20240219	-18.97	10750	20240805	2.14	13550	-18.97	20240219	10750	2.14	20240805	13550	-18.97	20240219	10750	2.14	20240805	0.51	N	234080	2500	395 억	510645	N	N	0	N	N
45	20241024	121029	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11010	-100	5	-0.90	85514420	7769	50.62	11110	11110	10970	14440	7780	11110	11007.13	3.22	-3306	11263	11186	11103	11026	10943	11225	11065	396	3330	2500	8440	10	1	15834554	1743	6.20	1.05	12	0.05	1777.00	10492.00	13550	20240219	-18.75	10750	20240805	2.42	13550	-18.75	20240219	10750	2.42	20240805	13550	-18.75	20240219	10750	2.42	20240805	0.51	N	234080	2500	395 억	510645	N	N	0	N	N
46	20241024	111026	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11020	-90	5	-0.81	72683060	6603	43.02	11110	11110	10970	14440	7780	11110	11007.58	3.22	-3202	11263	11186	11103	11026	10943	11225	11065	396	3330	2500	8440	10	1	15834554	1745	6.20	1.05	12	0.04	1777.00	10492.00	13550	20240219	-18.67	10750	20240805	2.51	13550	-18.67	20240219	10750	2.51	20240805	13550	-18.67	20240219	10750	2.51	20240805	0.51	N	234080	2500	395 억	510645	N	N	0	N	N
47	20241024	100943	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11010	-100	5	-0.90	55511480	5043	32.86	11110	11110	10970	14440	7780	11110	11007.63	3.22	-2783	11263	11186	11103	11026	10943	11225	11065	396	3330	2500	8440	10	1	15834554	1743	6.20	1.05	12	0.03	1777.00	10492.00	13550	20240219	-18.75	10750	20240805	2.42	13550	-18.75	20240219	10750	2.42	20240805	13550	-18.75	20240219	10750	2.42	20240805	0.51	N	234080	2500	395 억	510645	N	N	0	N	N
48	20241024	091056	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11010	-100	5	-0.90	9035160	818	5.33	11110	11110	11010	14440	7780	11110	11045.43	3.22	-734	11263	11186	11103	11026	10943	11225	11065	396	3330	2500	8440	10	1	15834554	1743	6.20	1.05	12	0.01	1777.00	10492.00	13550	20240219	-18.75	10750	20240805	2.42	13550	-18.75	20240219	10750	2.42	20240805	13550	-18.75	20240219	10750	2.42	20240805	0.51	N	234080	2500	395 억	510645	N	N	0	N	N
49	20241023	161032	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11110	60	2	0.54	170382400	15347	63.73	11050	11180	11020	14360	7740	11050	11102.00	3.23	-1386	11223	11136	11053	10966	10883	11095	10925	396	3310	2500	8390	10	1	15834554	1759	6.25	1.06	12	0.10	1777.00	10492.00	13550	20240219	-18.01	10750	20240805	3.35	13550	-18.01	20240219	10750	3.35	20240805	13550	-18.01	20240219	10750	3.35	20240805	0.54	N	234080	2500	395 억	512180	N	N	0	N	N
50	20241023	151054	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11120	70	2	0.63	158672310	14293	59.35	11050	11180	11020	14360	7740	11050	11101.40	3.23	-1327	11223	11136	11053	10966	10883	11095	10925	396	3310	2500	8390	10	1	15834554	1761	6.26	1.06	12	0.09	1777.00	10492.00	13550	20240219	-17.93	10750	20240805	3.44	13550	-17.93	20240219	10750	3.44	20240805	13550	-17.93	20240219	10750	3.44	20240805	0.54	N	234080	2500	395 억	512180	N	N	0	N	N
51	20241023	141100	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11120	70	2	0.63	139558510	12572	52.20	11050	11180	11020	14360	7740	11050	11100.74	3.23	-1339	11223	11136	11053	10966	10883	11095	10925	396	3310	2500	8390	10	1	15834554	1761	6.26	1.06	12	0.08	1777.00	10492.00	13550	20240219	-17.93	10750	20240805	3.44	13550	-17.93	20240219	10750	3.44	20240805	13550	-17.93	20240219	10750	3.44	20240805	0.54	N	234080	2500	395 억	512180	N	N	0	N	N
52	20241023	131041	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11070	20	2	0.18	130198610	11729	48.70	11050	11180	11020	14360	7740	11050	11100.57	3.23	-1207	11223	11136	11053	10966	10883	11095	10925	396	3310	2500	8390	10	1	15834554	1753	6.23	1.06	12	0.07	1777.00	10492.00	13550	20240219	-18.30	10750	20240805	2.98	13550	-18.30	20240219	10750	2.98	20240805	13550	-18.30	20240219	10750	2.98	20240805	0.54	N	234080	2500	395 억	512180	N	N	0	N	N
53	20241023	121036	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11090	40	2	0.36	122110420	10998	45.67	11050	11180	11020	14360	7740	11050	11102.97	3.23	-1130	11223	11136	11053	10966	10883	11095	10925	396	3310	2500	8390	10	1	15834554	1756	6.24	1.06	12	0.07	1777.00	10492.00	13550	20240219	-18.15	10750	20240805	3.16	13550	-18.15	20240219	10750	3.16	20240805	13550	-18.15	20240219	10750	3.16	20240805	0.54	N	234080	2500	395 억	512180	N	N	0	N	N
54	20241023	111030	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11060	10	2	0.09	115511060	10401	43.19	11050	11180	11020	14360	7740	11050	11105.76	3.23	-1031	11223	11136	11053	10966	10883	11095	10925	396	3310	2500	8390	10	1	15834554	1751	6.22	1.05	12	0.07	1777.00	10492.00	13550	20240219	-18.38	10750	20240805	2.88	13550	-18.38	20240219	10750	2.88	20240805	13550	-18.38	20240219	10750	2.88	20240805	0.54	N	234080	2500	395 억	512180	N	N	0	N	N
55	20241023	101035	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11120	70	2	0.63	87557300	7876	32.70	11050	11180	11020	14360	7740	11050	11116.98	3.23	-138	11223	11136	11053	10966	10883	11095	10925	396	3310	2500	8390	10	1	15834554	1761	6.26	1.06	12	0.05	1777.00	10492.00	13550	20240219	-17.93	10750	20240805	3.44	13550	-17.93	20240219	10750	3.44	20240805	13550	-17.93	20240219	10750	3.44	20240805	0.54	N	234080	2500	395 억	512180	N	N	0	N	N
56	20241023	091035	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11100	50	2	0.45	3797960	344	1.43	11050	11150	11030	14360	7740	11050	11040.58	3.23	118	11223	11136	11053	10966	10883	11095	10925	396	3310	2500	8390	10	1	15834554	1758	6.25	1.06	12	0.00	1777.00	10492.00	13550	20240219	-18.08	10750	20240805	3.26	13550	-18.08	20240219	10750	3.26	20240805	13550	-18.08	20240219	10750	3.26	20240805	0.54	N	234080	2500	395 억	512180	N	N	0	N	N
57	20241022	161022	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11050	-90	5	-0.81	265598700	24052	128.62	11140	11140	10970	14480	7800	11140	11042.65	3.20	5887	11433	11286	11053	10906	10673	11170	10790	396	3340	2500	8460	10	1	15834554	1750	6.22	1.05	12	0.15	1777.00	10492.00	13550	20240219	-18.45	10750	20240805	2.79	13550	-18.45	20240219	10750	2.79	20240805	13550	-18.45	20240219	10750	2.79	20240805	0.54	N	234080	2500	395 억	506266	N	N	1	N	N
58	20241022	151035	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11040	-100	5	-0.90	261633060	23693	126.70	11140	11140	10970	14480	7800	11140	11042.63	3.20	5965	11433	11286	11053	10906	10673	11170	10790	396	3340	2500	8460	10	1	15834554	1748	6.21	1.05	12	0.15	1777.00	10492.00	13550	20240219	-18.52	10750	20240805	2.70	13550	-18.52	20240219	10750	2.70	20240805	13550	-18.52	20240219	10750	2.70	20240805	0.54	N	234080	2500	395 억	506266	N	N	1	N	N
59	20241022	141035	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11070	-70	5	-0.63	241479390	21868	116.94	11140	11140	10970	14480	7800	11140	11042.59	3.20	6671	11433	11286	11053	10906	10673	11170	10790	396	3340	2500	8460	10	1	15834554	1753	6.23	1.06	12	0.14	1777.00	10492.00	13550	20240219	-18.30	10750	20240805	2.98	13550	-18.30	20240219	10750	2.98	20240805	13550	-18.30	20240219	10750	2.98	20240805	0.54	N	234080	2500	395 억	506266	N	N	1	N	N
60	20241022	131035	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11040	-100	5	-0.90	228674490	20710	110.75	11140	11140	10970	14480	7800	11140	11041.74	3.20	7477	11433	11286	11053	10906	10673	11170	10790	396	3340	2500	8460	10	1	15834554	1748	6.21	1.05	12	0.13	1777.00	10492.00	13550	20240219	-18.52	10750	20240805	2.70	13550	-18.52	20240219	10750	2.70	20240805	13550	-18.52	20240219	10750	2.70	20240805	0.54	N	234080	2500	395 억	506266	N	N	1	N	N
61	20241022	121032	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11060	-80	5	-0.72	216292500	19588	104.75	11140	11140	10970	14480	7800	11140	11042.09	3.20	7516	11433	11286	11053	10906	10673	11170	10790	396	3340	2500	8460	10	1	15834554	1751	6.22	1.05	12	0.12	1777.00	10492.00	13550	20240219	-18.38	10750	20240805	2.88	13550	-18.38	20240219	10750	2.88	20240805	13550	-18.38	20240219	10750	2.88	20240805	0.54	N	234080	2500	395 억	506266	N	N	1	N	N
62	20241022	111028	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11050	-90	5	-0.81	145657410	13199	70.58	11140	11140	10970	14480	7800	11140	11035.49	3.20	5111	11433	11286	11053	10906	10673	11170	10790	396	3340	2500	8460	10	1	15834554	1750	6.22	1.05	12	0.08	1777.00	10492.00	13550	20240219	-18.45	10750	20240805	2.79	13550	-18.45	20240219	10750	2.79	20240805	13550	-18.45	20240219	10750	2.79	20240805	0.54	N	234080	2500	395 억	506266	N	N	1	N	N
63	20241022	101030	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11070	-70	5	-0.63	120197490	10894	58.26	11140	11140	10970	14480	7800	11140	11033.37	3.20	4037	11433	11286	11053	10906	10673	11170	10790	396	3340	2500	8460	10	1	15834554	1753	6.23	1.06	12	0.07	1777.00	10492.00	13550	20240219	-18.30	10750	20240805	2.98	13550	-18.30	20240219	10750	2.98	20240805	13550	-18.30	20240219	10750	2.98	20240805	0.54	N	234080	2500	395 억	506266	N	N	1	N	N
64	20241022	091029	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11140	0	3	0.00	2301220	207	1.11	11140	11140	11100	14480	7800	11140	11117.00	3.20	7	11433	11286	11053	10906	10673	11170	10790	396	3340	2500	8460	10	1	15834554	1764	6.27	1.06	12	0.00	1777.00	10492.00	13550	20240219	-17.79	10750	20240805	3.63	13550	-17.79	20240219	10750	3.63	20240805	13550	-17.79	20240219	10750	3.63	20240805	0.54	N	234080	2500	395 억	506266	N	N	1	N	N
65	20241021	161019	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11140	-40	5	-0.36	207634040	18693	191.47	11180	11200	10820	14530	7830	11180	11107.58	3.21	-1387	11313	11246	11173	11106	11033	11210	11070	396	3350	2500	8490	10	1	15834554	1764	6.27	1.06	12	0.12	1777.00	10492.00	13550	20240219	-17.79	10750	20240805	3.63	13550	-17.79	20240219	10750	3.63	20240805	13550	-17.79	20240219	10750	3.63	20240805	0.55	N	234080	2500	395 억	507839	N	N	1	N	N
66	20241021	151025	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11180	0	3	0.00	203888550	18357	188.03	11180	11200	10820	14530	7830	11180	11106.86	3.21	-1353	11313	11246	11173	11106	11033	11210	11070	396	3350	2500	8490	10	1	15834554	1770	6.29	1.07	12	0.12	1777.00	10492.00	13550	20240219	-17.49	10750	20240805	4.00	13550	-17.49	20240219	10750	4.00	20240805	13550	-17.49	20240219	10750	4.00	20240805	0.55	N	234080	2500	395 억	507839	N	N	0	N	N
67	20241021	141029	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11190	10	2	0.09	193103000	17391	178.13	11180	11200	10820	14530	7830	11180	11103.62	3.21	-1080	11313	11246	11173	11106	11033	11210	11070	396	3350	2500	8490	10	1	15834554	1772	6.30	1.07	12	0.11	1777.00	10492.00	13550	20240219	-17.42	10750	20240805	4.09	13550	-17.42	20240219	10750	4.09	20240805	13550	-17.42	20240219	10750	4.09	20240805	0.55	N	234080	2500	395 억	507839	N	N	0	N	N
68	20241021	131025	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11140	-40	5	-0.36	186612010	16810	172.18	11180	11200	10820	14530	7830	11180	11101.25	3.21	-885	11313	11246	11173	11106	11033	11210	11070	396	3350	2500	8490	10	1	15834554	1764	6.27	1.06	12	0.11	1777.00	10492.00	13550	20240219	-17.79	10750	20240805	3.63	13550	-17.79	20240219	10750	3.63	20240805	13550	-17.79	20240219	10750	3.63	20240805	0.55	N	234080	2500	395 억	507839	N	N	0	N	N
69	20241021	121025	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11150	-30	5	-0.27	162210870	14616	149.71	11180	11200	10820	14530	7830	11180	11098.17	3.21	-637	11313	11246	11173	11106	11033	11210	11070	396	3350	2500	8490	10	1	15834554	1766	6.27	1.06	12	0.09	1777.00	10492.00	13550	20240219	-17.71	10750	20240805	3.72	13550	-17.71	20240219	10750	3.72	20240805	13550	-17.71	20240219	10750	3.72	20240805	0.55	N	234080	2500	395 억	507839	N	N	0	N	N
70	20241021	111019	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11180	0	3	0.00	65695400	5885	60.28	11180	11200	11120	14530	7830	11180	11163.19	3.21	-873	11313	11246	11173	11106	11033	11210	11070	396	3350	2500	8490	10	1	15834554	1770	6.29	1.07	12	0.04	1777.00	10492.00	13550	20240219	-17.49	10750	20240805	4.00	13550	-17.49	20240219	10750	4.00	20240805	13550	-17.49	20240219	10750	4.00	20240805	0.55	N	234080	2500	395 억	507839	N	N	0	N	N
71	20241021	101024	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11150	-30	5	-0.27	57634380	5163	52.88	11180	11180	11120	14530	7830	11180	11162.96	3.21	-1352	11313	11246	11173	11106	11033	11210	11070	396	3350	2500	8490	10	1	15834554	1766	6.27	1.06	12	0.03	1777.00	10492.00	13550	20240219	-17.71	10750	20240805	3.72	13550	-17.71	20240219	10750	3.72	20240805	13550	-17.71	20240219	10750	3.72	20240805	0.55	N	234080	2500	395 억	507839	N	N	0	N	N
72	20241021	091022	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11180	0	3	0.00	20336810	1820	18.64	11180	11180	11150	14530	7830	11180	11174.07	3.21	-714	11313	11246	11173	11106	11033	11210	11070	396	3350	2500	8490	10	1	15834554	1770	6.29	1.07	12	0.01	1777.00	10492.00	13550	20240219	-17.49	10750	20240805	4.00	13550	-17.49	20240219	10750	4.00	20240805	13550	-17.49	20240219	10750	4.00	20240805	0.55	N	234080	2500	395 억	507839	N	N	0	N	N
73	20241018	161020	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11180	0	3	0.00	107790830	9659	75.82	11190	11240	11100	14530	7830	11180	11159.60	3.21	17	11360	11270	11200	11110	11040	11235	11075	396	3350	2500	8490	10	1	15834554	1770	6.29	1.07	12	0.06	1777.00	10492.00	13550	20240219	-17.49	10750	20240805	4.00	13550	-17.49	20240219	10750	4.00	20240805	13550	-17.49	20240219	10750	4.00	20240805	0.55	N	234080	2500	395 억	507848	N	N	2	N	N
74	20241018	151045	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11120	-60	5	-0.54	98822440	8855	69.51	11190	11240	11100	14530	7830	11180	11160.07	3.21	267	11360	11270	11200	11110	11040	11235	11075	396	3350	2500	8490	10	1	15834554	1761	6.26	1.06	12	0.06	1777.00	10492.00	13550	20240219	-17.93	10750	20240805	3.44	13550	-17.93	20240219	10750	3.44	20240805	13550	-17.93	20240219	10750	3.44	20240805	0.55	N	234080	2500	395 억	507848	N	N	2	N	N
75	20241018	141046	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11110	-70	5	-0.63	87024500	7796	61.19	11190	11240	11100	14530	7830	11180	11162.71	3.21	322	11360	11270	11200	11110	11040	11235	11075	396	3350	2500	8490	10	1	15834554	1759	6.25	1.06	12	0.05	1777.00	10492.00	13550	20240219	-18.01	10750	20240805	3.35	13550	-18.01	20240219	10750	3.35	20240805	13550	-18.01	20240219	10750	3.35	20240805	0.55	N	234080	2500	395 억	507848	N	N	2	N	N
76	20241018	131032	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11120	-60	5	-0.54	72004500	6444	50.58	11190	11240	11120	14530	7830	11180	11173.88	3.21	350	11360	11270	11200	11110	11040	11235	11075	396	3350	2500	8490	10	1	15834554	1761	6.26	1.06	12	0.04	1777.00	10492.00	13550	20240219	-17.93	10750	20240805	3.44	13550	-17.93	20240219	10750	3.44	20240805	13550	-17.93	20240219	10750	3.44	20240805	0.55	N	234080	2500	395 억	507848	N	N	2	N	N
77	20241018	121044	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11180	0	3	0.00	68162590	6099	47.87	11190	11240	11120	14530	7830	11180	11176.03	3.21	407	11360	11270	11200	11110	11040	11235	11075	396	3350	2500	8490	10	1	15834554	1770	6.29	1.07	12	0.04	1777.00	10492.00	13550	20240219	-17.49	10750	20240805	4.00	13550	-17.49	20240219	10750	4.00	20240805	13550	-17.49	20240219	10750	4.00	20240805	0.55	N	234080	2500	395 억	507848	N	N	2	N	N
78	20241018	111041	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11180	0	3	0.00	58588240	5241	41.14	11190	11240	11140	14530	7830	11180	11178.83	3.21	436	11360	11270	11200	11110	11040	11235	11075	396	3350	2500	8490	10	1	15834554	1770	6.29	1.07	12	0.03	1777.00	10492.00	13550	20240219	-17.49	10750	20240805	4.00	13550	-17.49	20240219	10750	4.00	20240805	13550	-17.49	20240219	10750	4.00	20240805	0.55	N	234080	2500	395 억	507848	N	N	2	N	N
79	20241018	101026	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11200	20	2	0.18	40602020	3630	28.49	11190	11240	11160	14530	7830	11180	11185.13	3.21	297	11360	11270	11200	11110	11040	11235	11075	396	3350	2500	8490	10	1	15834554	1773	6.30	1.07	12	0.02	1777.00	10492.00	13550	20240219	-17.34	10750	20240805	4.19	13550	-17.34	20240219	10750	4.19	20240805	13550	-17.34	20240219	10750	4.19	20240805	0.55	N	234080	2500	395 억	507848	N	N	2	N	N
80	20241018	091026	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11160	-20	5	-0.18	13861480	1240	9.73	11190	11190	11160	14530	7830	11180	11178.61	3.21	-10	11360	11270	11200	11110	11040	11235	11075	396	3350	2500	8490	10	1	15834554	1767	6.28	1.06	12	0.01	1777.00	10492.00	13550	20240219	-17.64	10750	20240805	3.81	13550	-17.64	20240219	10750	3.81	20240805	13550	-17.64	20240219	10750	3.81	20240805	0.55	N	234080	2500	395 억	507848	N	N	2	N	N
81	20241017	161024	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11180	-70	5	-0.62	139915490	12526	49.38	11250	11290	11130	14620	7880	11250	11170.01	3.20	1043	11516	11382	11236	11102	10956	11450	11170	396	3370	2500	8550	10	1	15834554	1770	6.29	1.07	12	0.08	1777.00	10492.00	13550	20240219	-17.49	10750	20240805	4.00	13550	-17.49	20240219	10750	4.00	20240805	13550	-17.49	20240219	10750	4.00	20240805	0.55	N	234080	2500	395 억	506805	N	N	2	N	N
82	20241017	151027	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11190	-60	5	-0.53	136293150	12202	48.11	11250	11290	11130	14620	7880	11250	11169.74	3.20	1105	11516	11382	11236	11102	10956	11450	11170	396	3370	2500	8550	10	1	15834554	1772	6.30	1.07	12	0.08	1777.00	10492.00	13550	20240219	-17.42	10750	20240805	4.09	13550	-17.42	20240219	10750	4.09	20240805	13550	-17.42	20240219	10750	4.09	20240805	0.55	N	234080	2500	395 억	506805	N	N	2	N	N
83	20241017	141030	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11160	-90	5	-0.80	122971110	11010	43.41	11250	11290	11130	14620	7880	11250	11169.04	3.20	1052	11516	11382	11236	11102	10956	11450	11170	396	3370	2500	8550	10	1	15834554	1767	6.28	1.06	12	0.07	1777.00	10492.00	13550	20240219	-17.64	10750	20240805	3.81	13550	-17.64	20240219	10750	3.81	20240805	13550	-17.64	20240219	10750	3.81	20240805	0.55	N	234080	2500	395 억	506805	N	N	2	N	N
84	20241017	131025	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11180	-70	5	-0.62	105267250	9424	37.16	11250	11290	11130	14620	7880	11250	11170.12	3.20	361	11516	11382	11236	11102	10956	11450	11170	396	3370	2500	8550	10	1	15834554	1770	6.29	1.07	12	0.06	1777.00	10492.00	13550	20240219	-17.49	10750	20240805	4.00	13550	-17.49	20240219	10750	4.00	20240805	13550	-17.49	20240219	10750	4.00	20240805	0.55	N	234080	2500	395 억	506805	N	N	2	N	N
85	20241017	121031	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11160	-90	5	-0.80	67719850	6056	23.88	11250	11290	11140	14620	7880	11250	11182.27	3.20	-175	11516	11382	11236	11102	10956	11450	11170	396	3370	2500	8550	10	1	15834554	1767	6.28	1.06	12	0.04	1777.00	10492.00	13550	20240219	-17.64	10750	20240805	3.81	13550	-17.64	20240219	10750	3.81	20240805	13550	-17.64	20240219	10750	3.81	20240805	0.55	N	234080	2500	395 억	506805	N	N	2	N	N
86	20241017	111028	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11230	-20	5	-0.18	45405770	4059	16.00	11250	11290	11140	14620	7880	11250	11186.44	3.20	-647	11516	11382	11236	11102	10956	11450	11170	396	3370	2500	8550	10	1	15834554	1778	6.32	1.07	12	0.03	1777.00	10492.00	13550	20240219	-17.12	10750	20240805	4.47	13550	-17.12	20240219	10750	4.47	20240805	13550	-17.12	20240219	10750	4.47	20240805	0.55	N	234080	2500	395 억	506805	N	N	2	N	N
87	20241017	101026	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11140	-110	5	-0.98	29960040	2675	10.55	11250	11290	11140	14620	7880	11250	11200.01	3.20	-639	11516	11382	11236	11102	10956	11450	11170	396	3370	2500	8550	10	1	15834554	1764	6.27	1.06	12	0.02	1777.00	10492.00	13550	20240219	-17.79	10750	20240805	3.63	13550	-17.79	20240219	10750	3.63	20240805	13550	-17.79	20240219	10750	3.63	20240805	0.55	N	234080	2500	395 억	506805	N	N	2	N	N
88	20241017	091019	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11280	30	2	0.27	4952970	440	1.73	11250	11280	11250	14620	7880	11250	11256.75	3.20	-392	11516	11382	11236	11102	10956	11450	11170	396	3370	2500	8550	10	1	15834554	1786	6.35	1.08	12	0.00	1777.00	10492.00	13550	20240219	-16.75	10750	20240805	4.93	13550	-16.75	20240219	10750	4.93	20240805	13550	-16.75	20240219	10750	4.93	20240805	0.55	N	234080	2500	395 억	506805	N	N	2	N	N
89	20241016	161015	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11250	90	2	0.81	284531160	25360	151.41	11170	11370	11090	14500	7820	11160	11219.68	3.21	-791	11333	11246	11153	11066	10973	11290	11110	396	3340	2500	8480	10	1	15834554	1781	6.33	1.07	12	0.16	1777.00	10492.00	13550	20240219	-16.97	10750	20240805	4.65	13550	-16.97	20240219	10750	4.65	20240805	13550	-16.97	20240219	10750	4.65	20240805	0.54	N	234080	2500	395 억	508064	N	N	2	N	N
90	20241016	151021	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11260	100	2	0.90	238247740	21249	126.87	11170	11370	11090	14500	7820	11160	11212.19	3.21	-1324	11333	11246	11153	11066	10973	11290	11110	396	3340	2500	8480	10	1	15834554	1783	6.34	1.07	12	0.13	1777.00	10492.00	13550	20240219	-16.90	10750	20240805	4.74	13550	-16.90	20240219	10750	4.74	20240805	13550	-16.90	20240219	10750	4.74	20240805	0.54	N	234080	2500	395 억	508064	N	N	10	N	N
91	20241016	141022	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11220	60	2	0.54	161594220	14461	86.34	11170	11260	11090	14500	7820	11160	11174.48	3.21	-812	11333	11246	11153	11066	10973	11290	11110	396	3340	2500	8480	10	1	15834554	1777	6.31	1.07	12	0.09	1777.00	10492.00	13550	20240219	-17.20	10750	20240805	4.37	13550	-17.20	20240219	10750	4.37	20240805	13550	-17.20	20240219	10750	4.37	20240805	0.54	N	234080	2500	395 억	508064	N	N	10	N	N
92	20241016	131017	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11200	40	2	0.36	138920830	12437	74.26	11170	11260	11090	14500	7820	11160	11169.96	3.21	-585	11333	11246	11153	11066	10973	11290	11110	396	3340	2500	8480	10	1	15834554	1773	6.30	1.07	12	0.08	1777.00	10492.00	13550	20240219	-17.34	10750	20240805	4.19	13550	-17.34	20240219	10750	4.19	20240805	13550	-17.34	20240219	10750	4.19	20240805	0.54	N	234080	2500	395 억	508064	N	N	10	N	N
93	20241016	121017	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11180	20	2	0.18	98260770	8811	52.61	11170	11250	11090	14500	7820	11160	11152.06	3.21	-103	11333	11246	11153	11066	10973	11290	11110	396	3340	2500	8480	10	1	15834554	1770	6.29	1.07	12	0.06	1777.00	10492.00	13550	20240219	-17.49	10750	20240805	4.00	13550	-17.49	20240219	10750	4.00	20240805	13550	-17.49	20240219	10750	4.00	20240805	0.54	N	234080	2500	395 억	508064	N	N	10	N	N
94	20241016	111015	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11120	-40	5	-0.36	51665850	4642	27.72	11170	11180	11090	14500	7820	11160	11130.08	3.21	-230	11333	11246	11153	11066	10973	11290	11110	396	3340	2500	8480	10	1	15834554	1761	6.26	1.06	12	0.03	1777.00	10492.00	13550	20240219	-17.93	10750	20240805	3.44	13550	-17.93	20240219	10750	3.44	20240805	13550	-17.93	20240219	10750	3.44	20240805	0.54	N	234080	2500	395 억	508064	N	N	10	N	N
95	20241016	101015	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11150	-10	5	-0.09	15740940	1413	8.44	11170	11180	11110	14500	7820	11160	11140.08	3.21	-170	11333	11246	11153	11066	10973	11290	11110	396	3340	2500	8480	10	1	15834554	1766	6.27	1.06	12	0.01	1777.00	10492.00	13550	20240219	-17.71	10750	20240805	3.72	13550	-17.71	20240219	10750	3.72	20240805	13550	-17.71	20240219	10750	3.72	20240805	0.54	N	234080	2500	395 억	508064	N	N	10	N	N
96	20241016	091018	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11120	-40	5	-0.36	4626840	416	2.48	11170	11170	11120	14500	7820	11160	11122.21	3.21	-6	11333	11246	11153	11066	10973	11290	11110	396	3340	2500	8480	10	1	15834554	1761	6.26	1.06	12	0.00	1777.00	10492.00	13550	20240219	-17.93	10750	20240805	3.44	13550	-17.93	20240219	10750	3.44	20240805	13550	-17.93	20240219	10750	3.44	20240805	0.54	N	234080	2500	395 억	508064	N	N	10	N	N
97	20241015	161011	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11160	40	2	0.36	186590390	16741	136.24	11130	11240	11060	14450	7790	11120	11145.71	3.23	-3168	11213	11166	11103	11056	10993	11175	11065	396	3330	2500	8450	10	1	15834554	1767	6.28	1.06	12	0.11	1777.00	10492.00	13550	20240219	-17.64	10750	20240805	3.81	13550	-17.64	20240219	10750	3.81	20240805	13550	-17.64	20240219	10750	3.81	20240805	0.55	N	234080	2500	395 억	511321	N	N	10	N	N
98	20241015	151019	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11150	30	2	0.27	176156450	15806	128.63	11130	11240	11060	14450	7790	11120	11144.91	3.23	-2982	11213	11166	11103	11056	10993	11175	11065	396	3330	2500	8450	10	1	15834554	1766	6.27	1.06	12	0.10	1777.00	10492.00	13550	20240219	-17.71	10750	20240805	3.72	13550	-17.71	20240219	10750	3.72	20240805	13550	-17.71	20240219	10750	3.72	20240805	0.55	N	234080	2500	395 억	511321	N	N	5	N	N
99	20241015	141019	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11190	70	2	0.63	155081230	13919	113.27	11130	11240	11060	14450	7790	11120	11141.69	3.23	-2843	11213	11166	11103	11056	10993	11175	11065	396	3330	2500	8450	10	1	15834554	1772	6.30	1.07	12	0.09	1777.00	10492.00	13550	20240219	-17.42	10750	20240805	4.09	13550	-17.42	20240219	10750	4.09	20240805	13550	-17.42	20240219	10750	4.09	20240805	0.55	N	234080	2500	395 억	511321	N	N	5	N	N
100	20241015	131016	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11200	80	2	0.72	139996250	12571	102.30	11130	11240	11060	14450	7790	11120	11136.44	3.23	-2672	11213	11166	11103	11056	10993	11175	11065	396	3330	2500	8450	10	1	15834554	1773	6.30	1.07	12	0.08	1777.00	10492.00	13550	20240219	-17.34	10750	20240805	4.19	13550	-17.34	20240219	10750	4.19	20240805	13550	-17.34	20240219	10750	4.19	20240805	0.55	N	234080	2500	395 억	511321	N	N	5	N	N
101	20241015	121017	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11150	30	2	0.27	101280380	9110	74.14	11130	11190	11060	14450	7790	11120	11117.50	3.23	-1371	11213	11166	11103	11056	10993	11175	11065	396	3330	2500	8450	10	1	15834554	1766	6.27	1.06	12	0.06	1777.00	10492.00	13550	20240219	-17.71	10750	20240805	3.72	13550	-17.71	20240219	10750	3.72	20240805	13550	-17.71	20240219	10750	3.72	20240805	0.55	N	234080	2500	395 억	511321	N	N	5	N	N
102	20241015	111024	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11130	10	2	0.09	32944790	2963	24.11	11130	11150	11060	14450	7790	11120	11118.73	3.23	-498	11213	11166	11103	11056	10993	11175	11065	396	3330	2500	8450	10	1	15834554	1762	6.26	1.06	12	0.02	1777.00	10492.00	13550	20240219	-17.86	10750	20240805	3.53	13550	-17.86	20240219	10750	3.53	20240805	13550	-17.86	20240219	10750	3.53	20240805	0.55	N	234080	2500	395 억	511321	N	N	5	N	N
103	20241015	101020	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11120	0	3	0.00	24930810	2243	18.25	11130	11140	11060	14450	7790	11120	11114.94	3.23	-386	11213	11166	11103	11056	10993	11175	11065	396	3330	2500	8450	10	1	15834554	1761	6.26	1.06	12	0.01	1777.00	10492.00	13550	20240219	-17.93	10750	20240805	3.44	13550	-17.93	20240219	10750	3.44	20240805	13550	-17.93	20240219	10750	3.44	20240805	0.55	N	234080	2500	395 억	511321	N	N	5	N	N
104	20241015	091015	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11130	10	2	0.09	5770380	519	4.22	11130	11130	11060	14450	7790	11120	11118.27	3.23	1	11213	11166	11103	11056	10993	11175	11065	396	3330	2500	8450	10	1	15834554	1762	6.26	1.06	12	0.00	1777.00	10492.00	13550	20240219	-17.86	10750	20240805	3.53	13550	-17.86	20240219	10750	3.53	20240805	13550	-17.86	20240219	10750	3.53	20240805	0.55	N	234080	2500	395 억	511321	N	N	5	N	N
105	20241014	160952	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11120	0	3	0.00	135844770	12256	72.82	11120	11150	11040	14450	7790	11120	11083.94	3.25	-3112	11240	11180	11080	11020	10920	11210	11050	396	3330	2500	8450	10	1	15834554	1761	6.26	1.06	12	0.08	1777.00	10492.00	13550	20240219	-17.93	10750	20240805	3.44	13550	-17.93	20240219	10750	3.44	20240805	13550	-17.93	20240219	10750	3.44	20240805	0.52	N	234080	2500	395 억	514390	N	N	5	N	N
106	20241014	151004	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11130	10	2	0.09	123976380	11189	66.48	11120	11150	11040	14450	7790	11120	11080.20	3.25	-2915	11240	11180	11080	11020	10920	11210	11050	396	3330	2500	8450	10	1	15834554	1762	6.26	1.06	12	0.07	1777.00	10492.00	13550	20240219	-17.86	10750	20240805	3.53	13550	-17.86	20240219	10750	3.53	20240805	13550	-17.86	20240219	10750	3.53	20240805	0.52	N	234080	2500	395 억	514390	N	N	0	N	N
107	20241014	141003	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11090	-30	5	-0.27	108370370	9784	58.13	11120	11150	11040	14450	7790	11120	11076.28	3.25	-2552	11240	11180	11080	11020	10920	11210	11050	396	3330	2500	8450	10	1	15834554	1756	6.24	1.06	12	0.06	1777.00	10492.00	13550	20240219	-18.15	10750	20240805	3.16	13550	-18.15	20240219	10750	3.16	20240805	13550	-18.15	20240219	10750	3.16	20240805	0.52	N	234080	2500	395 억	514390	N	N	0	N	N
108	20241014	131001	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11060	-60	5	-0.54	92128670	8319	49.43	11120	11150	11040	14450	7790	11120	11074.49	3.25	-2027	11240	11180	11080	11020	10920	11210	11050	396	3330	2500	8450	10	1	15834554	1751	6.22	1.05	12	0.05	1777.00	10492.00	13550	20240219	-18.38	10750	20240805	2.88	13550	-18.38	20240219	10750	2.88	20240805	13550	-18.38	20240219	10750	2.88	20240805	0.52	N	234080	2500	395 억	514390	N	N	0	N	N
109	20241014	120954	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11050	-70	5	-0.63	87614830	7911	47.01	11120	11150	11040	14450	7790	11120	11075.06	3.25	-1896	11240	11180	11080	11020	10920	11210	11050	396	3330	2500	8450	10	1	15834554	1750	6.22	1.05	12	0.05	1777.00	10492.00	13550	20240219	-18.45	10750	20240805	2.79	13550	-18.45	20240219	10750	2.79	20240805	13550	-18.45	20240219	10750	2.79	20240805	0.52	N	234080	2500	395 억	514390	N	N	0	N	N
110	20241014	110953	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11050	-70	5	-0.63	73095640	6597	39.20	11120	11150	11050	14450	7790	11120	11080.13	3.25	-1457	11240	11180	11080	11020	10920	11210	11050	396	3330	2500	8450	10	1	15834554	1750	6.22	1.05	12	0.04	1777.00	10492.00	13550	20240219	-18.45	10750	20240805	2.79	13550	-18.45	20240219	10750	2.79	20240805	13550	-18.45	20240219	10750	2.79	20240805	0.52	N	234080	2500	395 억	514390	N	N	0	N	N
111	20241014	100954	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11060	-60	5	-0.54	37626690	3390	20.14	11120	11150	11060	14450	7790	11120	11099.32	3.25	-781	11240	11180	11080	11020	10920	11210	11050	396	3330	2500	8450	10	1	15834554	1751	6.22	1.05	12	0.02	1777.00	10492.00	13550	20240219	-18.38	10750	20240805	2.88	13550	-18.38	20240219	10750	2.88	20240805	13550	-18.38	20240219	10750	2.88	20240805	0.52	N	234080	2500	395 억	514390	N	N	0	N	N
112	20241014	090958	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11150	30	2	0.27	5095940	458	2.72	11120	11150	11110	14450	7790	11120	11126.51	3.25	-59	11240	11180	11080	11020	10920	11210	11050	396	3330	2500	8450	10	1	15834554	1766	6.27	1.06	12	0.00	1777.00	10492.00	13550	20240219	-17.71	10750	20240805	3.72	13550	-17.71	20240219	10750	3.72	20240805	13550	-17.71	20240219	10750	3.72	20240805	0.52	N	234080	2500	395 억	514390	N	N	0	N	N
113	20241011	160939	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11120	50	2	0.45	185539700	16750	47.51	11090	11140	10980	14390	7750	11070	11077.00	3.24	1049	11243	11156	11103	11016	10963	11130	10990	396	3320	2500	8410	10	1	15834554	1761	6.26	1.06	12	0.11	1777.00	10492.00	13550	20240219	-17.93	10750	20240805	3.44	13550	-17.93	20240219	10750	3.44	20240805	13550	-17.93	20240219	10750	3.44	20240805	0.52	N	234080	2500	395 억	513278	N	N	0	N	N
114	20241011	150953	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11110	40	2	0.36	180136490	16264	46.13	11090	11140	10980	14390	7750	11070	11075.78	3.24	899	11243	11156	11103	11016	10963	11130	10990	396	3320	2500	8410	10	1	15834554	1759	6.25	1.06	12	0.10	1777.00	10492.00	13550	20240219	-18.01	10750	20240805	3.35	13550	-18.01	20240219	10750	3.35	20240805	13550	-18.01	20240219	10750	3.35	20240805	0.52	N	234080	2500	395 억	513278	N	N	0	N	N
115	20241011	140955	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11130	60	2	0.54	163016990	14723	41.76	11090	11140	10980	14390	7750	11070	11072.27	3.24	860	11243	11156	11103	11016	10963	11130	10990	396	3320	2500	8410	10	1	15834554	1762	6.26	1.06	12	0.09	1777.00	10492.00	13550	20240219	-17.86	10750	20240805	3.53	13550	-17.86	20240219	10750	3.53	20240805	13550	-17.86	20240219	10750	3.53	20240805	0.52	N	234080	2500	395 억	513278	N	N	0	N	N
116	20241011	130956	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11120	50	2	0.45	150874430	13631	38.66	11090	11140	10980	14390	7750	11070	11068.48	3.24	755	11243	11156	11103	11016	10963	11130	10990	396	3320	2500	8410	10	1	15834554	1761	6.26	1.06	12	0.09	1777.00	10492.00	13550	20240219	-17.93	10750	20240805	3.44	13550	-17.93	20240219	10750	3.44	20240805	13550	-17.93	20240219	10750	3.44	20240805	0.52	N	234080	2500	395 억	513278	N	N	0	N	N
117	20241011	120948	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11110	40	2	0.36	132131300	11946	33.88	11090	11120	10980	14390	7750	11070	11060.71	3.24	597	11243	11156	11103	11016	10963	11130	10990	396	3320	2500	8410	10	1	15834554	1759	6.25	1.06	12	0.08	1777.00	10492.00	13550	20240219	-18.01	10750	20240805	3.35	13550	-18.01	20240219	10750	3.35	20240805	13550	-18.01	20240219	10750	3.35	20240805	0.52	N	234080	2500	395 억	513278	N	N	0	N	N
118	20241011	110949	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11110	40	2	0.36	118436580	10713	30.38	11090	11120	10980	14390	7750	11070	11055.41	3.24	549	11243	11156	11103	11016	10963	11130	10990	396	3320	2500	8410	10	1	15834554	1759	6.25	1.06	12	0.07	1777.00	10492.00	13550	20240219	-18.01	10750	20240805	3.35	13550	-18.01	20240219	10750	3.35	20240805	13550	-18.01	20240219	10750	3.35	20240805	0.52	N	234080	2500	395 억	513278	N	N	0	N	N
119	20241011	100957	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11080	10	2	0.09	75914500	6879	19.51	11090	11120	10980	14390	7750	11070	11035.69	3.24	507	11243	11156	11103	11016	10963	11130	10990	396	3320	2500	8410	10	1	15834554	1754	6.24	1.06	12	0.04	1777.00	10492.00	13550	20240219	-18.23	10750	20240805	3.07	13550	-18.23	20240219	10750	3.07	20240805	13550	-18.23	20240219	10750	3.07	20240805	0.52	N	234080	2500	395 억	513278	N	N	0	N	N
120	20241011	090955	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11100	30	2	0.27	4989000	451	1.28	11090	11120	11040	14390	7750	11070	11062.08	3.24	23	11243	11156	11103	11016	10963	11130	10990	396	3320	2500	8410	10	1	15834554	1758	6.25	1.06	12	0.00	1777.00	10492.00	13550	20240219	-18.08	10750	20240805	3.26	13550	-18.08	20240219	10750	3.26	20240805	13550	-18.08	20240219	10750	3.26	20240805	0.52	N	234080	2500	395 억	513278	N	N	0	N	N
121	20241010	161015	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11070	0	3	0.00	391097480	35258	226.65	11080	11190	11050	14390	7750	11070	11092.45	3.22	3688	11163	11116	11023	10976	10883	11140	11000	396	3320	2500	8410	10	1	15834554	1753	6.23	1.06	12	0.22	1777.00	10492.00	13640	20230926	-18.84	10750	20240805	2.98	13550	-18.30	20240219	10750	2.98	20240805	13550	-18.30	20240219	10750	2.98	20240805	0.51	N	234080	2500	395 억	509095	N	N	0	N	N
122	20241010	151032	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11070	0	3	0.00	384866470	34695	223.03	11080	11190	11050	14390	7750	11070	11092.85	3.22	3786	11163	11116	11023	10976	10883	11140	11000	396	3320	2500	8410	10	1	15834554	1753	6.23	1.06	12	0.22	1777.00	10492.00	13640	20230926	-18.84	10750	20240805	2.98	13550	-18.30	20240219	10750	2.98	20240805	13550	-18.30	20240219	10750	2.98	20240805	0.51	N	234080	2500	395 억	509095	N	N	0	N	N
123	20241010	141024	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11060	-10	5	-0.09	322478390	29057	186.79	11080	11190	11050	14390	7750	11070	11098.13	3.22	3612	11163	11116	11023	10976	10883	11140	11000	396	3320	2500	8410	10	1	15834554	1751	6.22	1.05	12	0.18	1777.00	10492.00	13640	20230926	-18.91	10750	20240805	2.88	13550	-18.38	20240219	10750	2.88	20240805	13550	-18.38	20240219	10750	2.88	20240805	0.51	N	234080	2500	395 억	509095	N	N	0	N	N
124	20241010	131021	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11100	30	2	0.27	307994180	27749	178.38	11080	11190	11050	14390	7750	11070	11099.29	3.22	3556	11163	11116	11023	10976	10883	11140	11000	396	3320	2500	8410	10	1	15834554	1758	6.25	1.06	12	0.18	1777.00	10492.00	13640	20230926	-18.62	10750	20240805	3.26	13550	-18.08	20240219	10750	3.26	20240805	13550	-18.08	20240219	10750	3.26	20240805	0.51	N	234080	2500	395 억	509095	N	N	0	N	N
125	20241010	121022	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11120	50	2	0.45	299955020	27026	173.73	11080	11190	11050	14390	7750	11070	11098.76	3.22	3464	11163	11116	11023	10976	10883	11140	11000	396	3320	2500	8410	10	1	15834554	1761	6.26	1.06	12	0.17	1777.00	10492.00	13640	20230926	-18.48	10750	20240805	3.44	13550	-17.93	20240219	10750	3.44	20240805	13550	-17.93	20240219	10750	3.44	20240805	0.51	N	234080	2500	395 억	509095	N	N	0	N	N
126	20241010	111020	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11080	10	2	0.09	183596430	16555	106.42	11080	11190	11050	14390	7750	11070	11090.09	3.22	2219	11163	11116	11023	10976	10883	11140	11000	396	3320	2500	8410	10	1	15834554	1754	6.24	1.06	12	0.10	1777.00	10492.00	13640	20230926	-18.77	10750	20240805	3.07	13550	-18.23	20240219	10750	3.07	20240805	13550	-18.23	20240219	10750	3.07	20240805	0.51	N	234080	2500	395 억	509095	N	N	0	N	N
127	20241010	101020	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11080	10	2	0.09	145116420	13080	84.08	11080	11190	11050	14390	7750	11070	11094.53	3.22	2316	11163	11116	11023	10976	10883	11140	11000	396	3320	2500	8410	10	1	15834554	1754	6.24	1.06	12	0.08	1777.00	10492.00	13640	20230926	-18.77	10750	20240805	3.07	13550	-18.23	20240219	10750	3.07	20240805	13550	-18.23	20240219	10750	3.07	20240805	0.51	N	234080	2500	395 억	509095	N	N	0	N	N
128	20241010	091023	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11080	10	2	0.09	5480540	495	3.18	11080	11080	11060	14390	7750	11070	11071.80	3.22	56	11163	11116	11023	10976	10883	11140	11000	396	3320	2500	8410	10	1	15834554	1754	6.24	1.06	12	0.00	1777.00	10492.00	13640	20230926	-18.77	10750	20240805	3.07	13550	-18.23	20240219	10750	3.07	20240805	13550	-18.23	20240219	10750	3.07	20240805	0.51	N	234080	2500	395 억	509095	N	N	0	N	N
129	20241008	161012	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11070	110	2	1.00	170511760	15497	120.59	10960	11070	10930	14240	7680	10960	11002.89	3.22	2375	11060	11010	10950	10900	10840	10980	10870	396	3280	2500	8320	10	1	15834554	1753	6.23	1.06	12	0.10	1777.00	10492.00	13970	20230925	-20.76	10750	20240805	2.98	13550	-18.30	20240219	10750	2.98	20240805	13550	-18.30	20240219	10750	2.98	20240805	0.51	N	234080	2500	395 억	509215	N	N	0	N	N
130	20241008	151022	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11030	70	2	0.64	137001310	12465	97.00	10960	11040	10930	14240	7680	10960	10990.88	3.22	1717	11060	11010	10950	10900	10840	10980	10870	396	3280	2500	8320	10	1	15834554	1747	6.21	1.05	12	0.08	1777.00	10492.00	13970	20230925	-21.05	10750	20240805	2.60	13550	-18.60	20240219	10750	2.60	20240805	13550	-18.60	20240219	10750	2.60	20240805	0.51	N	234080	2500	395 억	509215	N	N	0	N	N
131	20241008	141016	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10990	30	2	0.27	92283870	8402	65.38	10960	11030	10930	14240	7680	10960	10983.56	3.22	687	11060	11010	10950	10900	10840	10980	10870	396	3280	2500	8320	10	1	15834554	1740	6.18	1.05	12	0.05	1777.00	10492.00	13970	20230925	-21.33	10750	20240805	2.23	13550	-18.89	20240219	10750	2.23	20240805	13550	-18.89	20240219	10750	2.23	20240805	0.51	N	234080	2500	395 억	509215	N	N	0	N	N
132	20241008	131015	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10990	30	2	0.27	79484250	7237	56.31	10960	11030	10930	14240	7680	10960	10983.04	3.22	906	11060	11010	10950	10900	10840	10980	10870	396	3280	2500	8320	10	1	15834554	1740	6.18	1.05	12	0.05	1777.00	10492.00	13970	20230925	-21.33	10750	20240805	2.23	13550	-18.89	20240219	10750	2.23	20240805	13550	-18.89	20240219	10750	2.23	20240805	0.51	N	234080	2500	395 억	509215	N	N	0	N	N
133	20241008	121017	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10990	30	2	0.27	69702270	6347	49.39	10960	11030	10930	14240	7680	10960	10981.92	3.22	988	11060	11010	10950	10900	10840	10980	10870	396	3280	2500	8320	10	1	15834554	1740	6.18	1.05	12	0.04	1777.00	10492.00	13970	20230925	-21.33	10750	20240805	2.23	13550	-18.89	20240219	10750	2.23	20240805	13550	-18.89	20240219	10750	2.23	20240805	0.51	N	234080	2500	395 억	509215	N	N	0	N	N
134	20241008	111015	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10980	20	2	0.18	62615270	5702	44.37	10960	11030	10930	14240	7680	10960	10981.28	3.22	1156	11060	11010	10950	10900	10840	10980	10870	396	3280	2500	8320	10	1	15834554	1739	6.18	1.05	12	0.04	1777.00	10492.00	13970	20230925	-21.40	10750	20240805	2.14	13550	-18.97	20240219	10750	2.14	20240805	13550	-18.97	20240219	10750	2.14	20240805	0.51	N	234080	2500	395 억	509215	N	N	0	N	N
135	20241008	101017	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11020	60	2	0.55	51056160	4650	36.18	10960	11030	10930	14240	7680	10960	10979.82	3.22	1073	11060	11010	10950	10900	10840	10980	10870	396	3280	2500	8320	10	1	15834554	1745	6.20	1.05	12	0.03	1777.00	10492.00	13970	20230925	-21.12	10750	20240805	2.51	13550	-18.67	20240219	10750	2.51	20240805	13550	-18.67	20240219	10750	2.51	20240805	0.51	N	234080	2500	395 억	509215	N	N	0	N	N
136	20241008	091017	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10970	10	2	0.09	8718770	795	6.19	10960	11000	10930	14240	7680	10960	10967.01	3.22	432	11060	11010	10950	10900	10840	10980	10870	396	3280	2500	8320	10	1	15834554	1737	6.17	1.05	12	0.01	1777.00	10492.00	13970	20230925	-21.47	10750	20240805	2.05	13550	-19.04	20240219	10750	2.05	20240805	13550	-19.04	20240219	10750	2.05	20240805	0.51	N	234080	2500	395 억	509215	N	N	0	N	N
137	20241007	161029	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10960	-10	5	-0.09	140800310	12849	108.14	10970	11000	10890	14260	7680	10970	10958.07	3.25	-4843	11056	11012	10936	10892	10816	11035	10915	396	3290	2500	8330	10	1	15834554	1735	6.17	1.04	12	0.08	1777.00	10492.00	13970	20230925	-21.55	10750	20240805	1.95	13550	-19.11	20240219	10750	1.95	20240805	13550	-19.11	20240219	10750	1.95	20240805	0.52	N	234080	2500	395 억	514036	N	N	0	N	N
138	20241007	150942	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10970	0	3	0.00	136832800	12487	105.09	10970	11000	10890	14260	7680	10970	10958.02	3.25	-4590	11056	11012	10936	10892	10816	11035	10915	396	3290	2500	8330	10	1	15834554	1737	6.17	1.05	12	0.08	1777.00	10492.00	13970	20230925	-21.47	10750	20240805	2.05	13550	-19.04	20240219	10750	2.05	20240805	13550	-19.04	20240219	10750	2.05	20240805	0.52	N	234080	2500	395 억	514036	N	N	0	N	N
139	20241007	141011	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10950	-20	5	-0.18	125992560	11498	96.77	10970	11000	10890	14260	7680	10970	10957.78	3.25	-3921	11056	11012	10936	10892	10816	11035	10915	396	3290	2500	8330	10	1	15834554	1734	6.16	1.04	12	0.07	1777.00	10492.00	13970	20230925	-21.62	10750	20240805	1.86	13550	-19.19	20240219	10750	1.86	20240805	13550	-19.19	20240219	10750	1.86	20240805	0.52	N	234080	2500	395 억	514036	N	N	0	N	N
140	20241007	130941	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10970	0	3	0.00	104777420	9562	80.47	10970	11000	10890	14260	7680	10970	10957.69	3.25	-3678	11056	11012	10936	10892	10816	11035	10915	396	3290	2500	8330	10	1	15834554	1737	6.17	1.05	12	0.06	1777.00	10492.00	13970	20230925	-21.47	10750	20240805	2.05	13550	-19.04	20240219	10750	2.05	20240805	13550	-19.04	20240219	10750	2.05	20240805	0.52	N	234080	2500	395 억	514036	N	N	0	N	N
141	20241007	121013	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10980	10	2	0.09	96923000	8845	74.44	10970	11000	10890	14260	7680	10970	10957.94	3.25	-3392	11056	11012	10936	10892	10816	11035	10915	396	3290	2500	8330	10	1	15834554	1739	6.18	1.05	12	0.06	1777.00	10492.00	13970	20230925	-21.40	10750	20240805	2.14	13550	-18.97	20240219	10750	2.14	20240805	13550	-18.97	20240219	10750	2.14	20240805	0.52	N	234080	2500	395 억	514036	N	N	0	N	N
142	20241007	110929	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10950	-20	5	-0.18	90500870	8259	69.51	10970	11000	10890	14260	7680	10970	10957.85	3.25	-2912	11056	11012	10936	10892	10816	11035	10915	396	3290	2500	8330	10	1	15834554	1734	6.16	1.04	12	0.05	1777.00	10492.00	13970	20230925	-21.62	10750	20240805	1.86	13550	-19.19	20240219	10750	1.86	20240805	13550	-19.19	20240219	10750	1.86	20240805	0.52	N	234080	2500	395 억	514036	N	N	0	N	N
143	20241007	100923	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10980	10	2	0.09	52853880	4827	40.62	10970	11000	10890	14260	7680	10970	10949.63	3.25	-2049	11056	11012	10936	10892	10816	11035	10915	396	3290	2500	8330	10	1	15834554	1739	6.18	1.05	12	0.03	1777.00	10492.00	13970	20230925	-21.40	10750	20240805	2.14	13550	-18.97	20240219	10750	2.14	20240805	13550	-18.97	20240219	10750	2.14	20240805	0.52	N	234080	2500	395 억	514036	N	N	0	N	N
144	20241007	091001	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10950	-20	5	-0.18	6654440	609	5.13	10970	10970	10900	14260	7680	10970	10926.83	3.25	-469	11056	11012	10936	10892	10816	11035	10915	396	3290	2500	8330	10	1	15834554	1734	6.16	1.04	12	0.00	1777.00	10492.00	13970	20230925	-21.62	10750	20240805	1.86	13550	-19.19	20240219	10750	1.86	20240805	13550	-19.19	20240219	10750	1.86	20240805	0.52	N	234080	2500	395 억	514036	N	N	0	N	N
145	20241004	160858	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10970	110	2	1.01	128034640	11711	35.22	10860	10980	10860	14110	7610	10860	10932.85	3.24	576	11073	10966	10873	10766	10673	10960	10760	396	3250	2500	8250	10	1	15834554	1737	6.17	1.05	12	0.07	1777.00	10492.00	14140	20230921	-22.42	10750	20240805	2.05	13550	-19.04	20240219	10750	2.05	20240805	13550	-19.04	20240219	10750	2.05	20240805	0.52	N	234080	2500	395 억	513460	N	N	0	N	N
146	20241004	150912	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10950	90	2	0.83	114804080	10503	31.59	10860	10980	10860	14110	7610	10860	10930.60	3.24	594	11073	10966	10873	10766	10673	10960	10760	396	3250	2500	8250	10	1	15834554	1734	6.16	1.04	12	0.07	1777.00	10492.00	14140	20230921	-22.56	10750	20240805	1.86	13550	-19.19	20240219	10750	1.86	20240805	13550	-19.19	20240219	10750	1.86	20240805	0.52	N	234080	2500	395 억	513460	N	N	0	N	N
147	20241004	140857	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10920	60	2	0.55	95431910	8733	26.26	10860	10980	10860	14110	7610	10860	10927.74	3.24	756	11073	10966	10873	10766	10673	10960	10760	396	3250	2500	8250	10	1	15834554	1729	6.15	1.04	12	0.06	1777.00	10492.00	14140	20230921	-22.77	10750	20240805	1.58	13550	-19.41	20240219	10750	1.58	20240805	13550	-19.41	20240219	10750	1.58	20240805	0.52	N	234080	2500	395 억	513460	N	N	0	N	N
148	20241004	130908	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10920	60	2	0.55	76102940	6964	20.94	10860	10980	10860	14110	7610	10860	10928.05	3.24	585	11073	10966	10873	10766	10673	10960	10760	396	3250	2500	8250	10	1	15834554	1729	6.15	1.04	12	0.04	1777.00	10492.00	14140	20230921	-22.77	10750	20240805	1.58	13550	-19.41	20240219	10750	1.58	20240805	13550	-19.41	20240219	10750	1.58	20240805	0.52	N	234080	2500	395 억	513460	N	N	0	N	N
149	20241004	120907	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10930	70	2	0.64	67897720	6213	18.69	10860	10980	10860	14110	7610	10860	10928.33	3.24	642	11073	10966	10873	10766	10673	10960	10760	396	3250	2500	8250	10	1	15834554	1731	6.15	1.04	12	0.04	1777.00	10492.00	14140	20230921	-22.70	10750	20240805	1.67	13550	-19.34	20240219	10750	1.67	20240805	13550	-19.34	20240219	10750	1.67	20240805	0.52	N	234080	2500	395 억	513460	N	N	0	N	N
150	20241004	110900	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10940	80	2	0.74	59119020	5410	16.27	10860	10980	10860	14110	7610	10860	10927.73	3.24	379	11073	10966	10873	10766	10673	10960	10760	396	3250	2500	8250	10	1	15834554	1732	6.16	1.04	12	0.03	1777.00	10492.00	14140	20230921	-22.63	10750	20240805	1.77	13550	-19.26	20240219	10750	1.77	20240805	13550	-19.26	20240219	10750	1.77	20240805	0.52	N	234080	2500	395 억	513460	N	N	0	N	N
151	20241004	100902	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10950	90	2	0.83	27444910	2515	7.56	10860	10950	10860	14110	7610	10860	10912.49	3.24	47	11073	10966	10873	10766	10673	10960	10760	396	3250	2500	8250	10	1	15834554	1734	6.16	1.04	12	0.02	1777.00	10492.00	14140	20230921	-22.56	10750	20240805	1.86	13550	-19.19	20240219	10750	1.86	20240805	13550	-19.19	20240219	10750	1.86	20240805	0.52	N	234080	2500	395 억	513460	N	N	0	N	N
152	20241004	090905	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10930	70	2	0.64	6854300	629	1.89	10860	10950	10860	14110	7610	10860	10897.14	3.24	34	11073	10966	10873	10766	10673	10960	10760	396	3250	2500	8250	10	1	15834554	1731	6.15	1.04	12	0.00	1777.00	10492.00	14140	20230921	-22.70	10750	20240805	1.67	13550	-19.34	20240219	10750	1.67	20240805	13550	-19.34	20240219	10750	1.67	20240805	0.52	N	234080	2500	395 억	513460	N	N	0	N	N
153	20241002	160857	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10860	-30	5	-0.28	360420280	33171	79.37	10860	10980	10780	14150	7630	10890	10865.52	3.32	-13097	11170	11030	10960	10820	10750	10995	10785	396	3260	2500	8270	10	1	15834554	1720	6.11	1.04	12	0.21	1777.00	10492.00	14140	20230921	-23.20	10750	20240805	1.02	13550	-19.85	20240219	10750	1.02	20240805	13550	-19.85	20240219	10750	1.02	20240805	0.53	N	234080	2500	395 억	526393	N	N	0	N	N
154	20241002	150908	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10880	-10	5	-0.09	346998490	31935	76.41	10860	10980	10780	14150	7630	10890	10865.77	3.32	-12385	11170	11030	10960	10820	10750	10995	10785	396	3260	2500	8270	10	1	15834554	1723	6.12	1.04	12	0.20	1777.00	10492.00	14140	20230921	-23.06	10750	20240805	1.21	13550	-19.70	20240219	10750	1.21	20240805	13550	-19.70	20240219	10750	1.21	20240805	0.53	N	234080	2500	395 억	526393	N	N	0	N	N
155	20241002	140908	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10900	10	2	0.09	300542730	27665	66.19	10860	10980	10780	14150	7630	10890	10863.64	3.32	-11491	11170	11030	10960	10820	10750	10995	10785	396	3260	2500	8270	10	1	15834554	1726	6.13	1.04	12	0.17	1777.00	10492.00	14140	20230921	-22.91	10750	20240805	1.40	13550	-19.56	20240219	10750	1.40	20240805	13550	-19.56	20240219	10750	1.40	20240805	0.53	N	234080	2500	395 억	526393	N	N	0	N	N
156	20241002	130859	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10950	60	2	0.55	283234850	26080	62.40	10860	10980	10780	14150	7630	10890	10860.23	3.32	-11017	11170	11030	10960	10820	10750	10995	10785	396	3260	2500	8270	10	1	15834554	1734	6.16	1.04	12	0.16	1777.00	10492.00	14140	20230921	-22.56	10750	20240805	1.86	13550	-19.19	20240219	10750	1.86	20240805	13550	-19.19	20240219	10750	1.86	20240805	0.53	N	234080	2500	395 억	526393	N	N	0	N	N
157	20241002	120859	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10940	50	2	0.46	273164960	25159	60.20	10860	10980	10780	14150	7630	10890	10857.54	3.32	-10526	11170	11030	10960	10820	10750	10995	10785	396	3260	2500	8270	10	1	15834554	1732	6.16	1.04	12	0.16	1777.00	10492.00	14140	20230921	-22.63	10750	20240805	1.77	13550	-19.26	20240219	10750	1.77	20240805	13550	-19.26	20240219	10750	1.77	20240805	0.53	N	234080	2500	395 억	526393	N	N	0	N	N
158	20241002	110849	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10900	10	2	0.09	233240350	21510	51.47	10860	10930	10780	14150	7630	10890	10843.34	3.32	-9771	11170	11030	10960	10820	10750	10995	10785	396	3260	2500	8270	10	1	15834554	1726	6.13	1.04	12	0.14	1777.00	10492.00	14140	20230921	-22.91	10750	20240805	1.40	13550	-19.56	20240219	10750	1.40	20240805	13550	-19.56	20240219	10750	1.40	20240805	0.53	N	234080	2500	395 억	526393	N	N	0	N	N
159	20241002	100844	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10890	0	3	0.00	211859860	19549	46.77	10860	10930	10780	14150	7630	10890	10837.38	3.32	-8902	11170	11030	10960	10820	10750	10995	10785	396	3260	2500	8270	10	1	15834554	1724	6.13	1.04	12	0.12	1777.00	10492.00	14140	20230921	-22.98	10750	20240805	1.30	13550	-19.63	20240219	10750	1.30	20240805	13550	-19.63	20240219	10750	1.30	20240805	0.53	N	234080	2500	395 억	526393	N	N	0	N	N
160	20241002	090846	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10850	-40	5	-0.37	65639040	6053	14.48	10860	10930	10800	14150	7630	10890	10844.05	3.32	-1358	11170	11030	10960	10820	10750	10995	10785	396	3260	2500	8270	10	1	15834554	1718	6.11	1.03	12	0.04	1777.00	10492.00	14140	20230921	-23.27	10750	20240805	0.93	13550	-19.93	20240219	10750	0.93	20240805	13550	-19.93	20240219	10750	0.93	20240805	0.53	N	234080	2500	395 억	526393	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History