KissMeData/019170/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160348	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12250	200	2	1.66	1705951630	140560	160.72	11940	12270	11860	15660	8440	12050	12136.81	7.81	39509	12190	12120	12030	11960	11870	12155	11995	265	3610	500	8670	10	1	52984990	6491	-11.79	2.43	12	0.27	-1039.00	5043.00	19850	20240325	-38.29	10100	20240805	21.29	19850	-38.29	20240325	10100	21.29	20240805	19850	-38.29	20240325	10100	21.29	20240805	0.05	N	019170	500	264 억	4138658	N	N	13	N	N
3	20241031	150352	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12220	170	2	1.41	1535503190	126638	144.80	11940	12270	11860	15660	8440	12050	12125.15	7.81	33742	12190	12120	12030	11960	11870	12155	11995	265	3610	500	8670	10	1	52984990	6475	-11.76	2.42	12	0.24	-1039.00	5043.00	19850	20240325	-38.44	10100	20240805	20.99	19850	-38.44	20240325	10100	20.99	20240805	19850	-38.44	20240325	10100	20.99	20240805	0.05	N	019170	500	264 억	4138658	N	N	13	N	N
4	20241031	140352	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12240	190	2	1.58	1287158980	106338	121.59	11940	12270	11860	15660	8440	12050	12104.42	7.81	24181	12190	12120	12030	11960	11870	12155	11995	265	3610	500	8670	10	1	52984990	6485	-11.78	2.43	12	0.20	-1039.00	5043.00	19850	20240325	-38.34	10100	20240805	21.19	19850	-38.34	20240325	10100	21.19	20240805	19850	-38.34	20240325	10100	21.19	20240805	0.05	N	019170	500	264 억	4138658	N	N	13	N	N
5	20241031	130351	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12150	100	2	0.83	905508320	75088	85.86	11940	12190	11860	15660	8440	12050	12059.30	7.81	10597	12190	12120	12030	11960	11870	12155	11995	265	3610	500	8670	10	1	52984990	6438	-11.69	2.41	12	0.14	-1039.00	5043.00	19850	20240325	-38.79	10100	20240805	20.30	19850	-38.79	20240325	10100	20.30	20240805	19850	-38.79	20240325	10100	20.30	20240805	0.05	N	019170	500	264 억	4138658	N	N	13	N	N
6	20241031	120351	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12130	80	2	0.66	761347280	63213	72.28	11940	12190	11860	15660	8440	12050	12044.16	7.81	7819	12190	12120	12030	11960	11870	12155	11995	265	3610	500	8670	10	1	52984990	6427	-11.67	2.41	12	0.12	-1039.00	5043.00	19850	20240325	-38.89	10100	20240805	20.10	19850	-38.89	20240325	10100	20.10	20240805	19850	-38.89	20240325	10100	20.10	20240805	0.05	N	019170	500	264 억	4138658	N	N	13	N	N
7	20241031	110352	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12110	60	2	0.50	613200420	50968	58.28	11940	12190	11860	15660	8440	12050	12031.08	7.81	4823	12190	12120	12030	11960	11870	12155	11995	265	3610	500	8670	10	1	52984990	6416	-11.66	2.40	12	0.10	-1039.00	5043.00	19850	20240325	-38.99	10100	20240805	19.90	19850	-38.99	20240325	10100	19.90	20240805	19850	-38.99	20240325	10100	19.90	20240805	0.05	N	019170	500	264 억	4138658	N	N	13	N	N
8	20241031	100351	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12100	50	2	0.41	396623320	33062	37.80	11940	12110	11860	15660	8440	12050	11996.33	7.81	941	12190	12120	12030	11960	11870	12155	11995	265	3610	500	8670	10	1	52984990	6411	-11.65	2.40	12	0.06	-1039.00	5043.00	19850	20240325	-39.04	10100	20240805	19.80	19850	-39.04	20240325	10100	19.80	20240805	19850	-39.04	20240325	10100	19.80	20240805	0.05	N	019170	500	264 억	4138658	N	N	13	N	N
9	20241031	090350	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11930	-120	5	-1.00	35509000	2965	3.39	11940	12040	11930	15660	8440	12050	11975.68	7.81	-2332	12190	12120	12030	11960	11870	12155	11995	265	3610	500	8670	10	1	52984990	6321	-11.48	2.37	12	0.01	-1039.00	5043.00	19850	20240325	-39.90	10100	20240805	18.12	19850	-39.90	20240325	10100	18.12	20240805	19850	-39.90	20240325	10100	18.12	20240805	0.05	N	019170	500	264 억	4138658	N	N	13	N	N
10	20241030	160349	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12050	10	2	0.08	1043011220	86884	53.90	12040	12100	11940	15650	8430	12040	12004.58	7.80	7905	12386	12212	11946	11772	11506	12300	11860	265	3610	500	8660	10	1	52984990	6385	-11.60	2.39	12	0.16	-1039.00	5043.00	19850	20240325	-39.29	10100	20240805	19.31	19850	-39.29	20240325	10100	19.31	20240805	19850	-39.29	20240325	10100	19.31	20240805	0.05	N	019170	500	264 억	4130998	N	N	13	N	N
11	20241030	150357	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12000	-40	5	-0.33	936441180	78024	48.40	12040	12100	11940	15650	8430	12040	12001.89	7.80	4768	12386	12212	11946	11772	11506	12300	11860	265	3610	500	8660	10	1	52984990	6358	-11.55	2.38	12	0.15	-1039.00	5043.00	19850	20240325	-39.55	10100	20240805	18.81	19850	-39.55	20240325	10100	18.81	20240805	19850	-39.55	20240325	10100	18.81	20240805	0.05	N	019170	500	264 억	4130998	N	N	4	N	N
12	20241030	140353	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12000	-40	5	-0.33	789723280	65804	40.82	12040	12100	11940	15650	8430	12040	12001.06	7.80	5166	12386	12212	11946	11772	11506	12300	11860	265	3610	500	8660	10	1	52984990	6358	-11.55	2.38	12	0.12	-1039.00	5043.00	19850	20240325	-39.55	10100	20240805	18.81	19850	-39.55	20240325	10100	18.81	20240805	19850	-39.55	20240325	10100	18.81	20240805	0.05	N	019170	500	264 억	4130998	N	N	4	N	N
13	20241030	130352	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12010	-30	5	-0.25	691091290	57603	35.73	12040	12100	11940	15650	8430	12040	11997.38	7.80	2021	12386	12212	11946	11772	11506	12300	11860	265	3610	500	8660	10	1	52984990	6363	-11.56	2.38	12	0.11	-1039.00	5043.00	19850	20240325	-39.50	10100	20240805	18.91	19850	-39.50	20240325	10100	18.91	20240805	19850	-39.50	20240325	10100	18.91	20240805	0.05	N	019170	500	264 억	4130998	N	N	4	N	N
14	20241030	120355	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11990	-50	5	-0.42	417955700	34868	21.63	12040	12070	11940	15650	8430	12040	11986.58	7.80	-2642	12386	12212	11946	11772	11506	12300	11860	265	3610	500	8660	10	1	52984990	6353	-11.54	2.38	12	0.07	-1039.00	5043.00	19850	20240325	-39.60	10100	20240805	18.71	19850	-39.60	20240325	10100	18.71	20240805	19850	-39.60	20240325	10100	18.71	20240805	0.05	N	019170	500	264 억	4130998	N	N	4	N	N
15	20241030	110351	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11990	-50	5	-0.42	351258770	29306	18.18	12040	12070	11940	15650	8430	12040	11985.64	7.80	-2571	12386	12212	11946	11772	11506	12300	11860	265	3610	500	8660	10	1	52984990	6353	-11.54	2.38	12	0.06	-1039.00	5043.00	19850	20240325	-39.60	10100	20240805	18.71	19850	-39.60	20240325	10100	18.71	20240805	19850	-39.60	20240325	10100	18.71	20240805	0.05	N	019170	500	264 억	4130998	N	N	4	N	N
16	20241030	100351	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11970	-70	5	-0.58	234272540	19523	12.11	12040	12070	11950	15650	8430	12040	11999.53	7.80	-2257	12386	12212	11946	11772	11506	12300	11860	265	3610	500	8660	10	1	52984990	6342	-11.52	2.37	12	0.04	-1039.00	5043.00	19850	20240325	-39.70	10100	20240805	18.51	19850	-39.70	20240325	10100	18.51	20240805	19850	-39.70	20240325	10100	18.51	20240805	0.05	N	019170	500	264 억	4130998	N	N	4	N	N
17	20241030	090351	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12010	-30	5	-0.25	20364310	1692	1.05	12040	12040	12010	15650	8430	12040	12035.25	7.80	-188	12386	12212	11946	11772	11506	12300	11860	265	3610	500	8660	10	1	52984990	6363	-11.56	2.38	12	0.00	-1039.00	5043.00	19850	20240325	-39.50	10100	20240805	18.91	19850	-39.50	20240325	10100	18.91	20240805	19850	-39.50	20240325	10100	18.91	20240805	0.05	N	019170	500	264 억	4130998	N	N	4	N	N
18	20241029	160340	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12040	200	2	1.69	1916327760	160468	107.83	11900	12120	11680	15390	8290	11840	11942.07	7.74	30818	12280	12060	11680	11460	11080	12170	11570	265	3550	500	8520	10	1	52984990	6379	-11.59	2.39	12	0.30	-1039.00	5043.00	19850	20240325	-39.35	10100	20240805	19.21	19850	-39.35	20240325	10100	19.21	20240805	19850	-39.35	20240325	10100	19.21	20240805	0.05	N	019170	500	264 억	4100241	N	N	4	N	N
19	20241029	150346	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12030	190	2	1.60	1827420240	153083	102.87	11900	12120	11680	15390	8290	11840	11937.45	7.74	29709	12280	12060	11680	11460	11080	12170	11570	265	3550	500	8520	10	1	52984990	6374	-11.58	2.39	12	0.29	-1039.00	5043.00	19850	20240325	-39.40	10100	20240805	19.11	19850	-39.40	20240325	10100	19.11	20240805	19850	-39.40	20240325	10100	19.11	20240805	0.05	N	019170	500	264 억	4100241	N	N	5	N	N
20	20241029	140341	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11990	150	2	1.27	1630903960	136698	91.86	11900	12120	11680	15390	8290	11840	11930.71	7.74	21442	12280	12060	11680	11460	11080	12170	11570	265	3550	500	8520	10	1	52984990	6353	-11.54	2.38	12	0.26	-1039.00	5043.00	19850	20240325	-39.60	10100	20240805	18.71	19850	-39.60	20240325	10100	18.71	20240805	19850	-39.60	20240325	10100	18.71	20240805	0.05	N	019170	500	264 억	4100241	N	N	5	N	N
21	20241029	130342	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12030	190	2	1.60	1515350110	127081	85.40	11900	12120	11680	15390	8290	11840	11924.29	7.74	22077	12280	12060	11680	11460	11080	12170	11570	265	3550	500	8520	10	1	52984990	6374	-11.58	2.39	12	0.24	-1039.00	5043.00	19850	20240325	-39.40	10100	20240805	19.11	19850	-39.40	20240325	10100	19.11	20240805	19850	-39.40	20240325	10100	19.11	20240805	0.05	N	019170	500	264 억	4100241	N	N	5	N	N
22	20241029	120344	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12000	160	2	1.35	1178276590	99157	66.63	11900	12090	11680	15390	8290	11840	11882.94	7.74	14527	12280	12060	11680	11460	11080	12170	11570	265	3550	500	8520	10	1	52984990	6358	-11.55	2.38	12	0.19	-1039.00	5043.00	19850	20240325	-39.55	10100	20240805	18.81	19850	-39.55	20240325	10100	18.81	20240805	19850	-39.55	20240325	10100	18.81	20240805	0.05	N	019170	500	264 억	4100241	N	N	5	N	N
23	20241029	110348	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11950	110	2	0.93	757949530	64226	43.16	11900	11960	11680	15390	8290	11840	11801.29	7.74	13028	12280	12060	11680	11460	11080	12170	11570	265	3550	500	8520	10	1	52984990	6332	-11.50	2.37	12	0.12	-1039.00	5043.00	19850	20240325	-39.80	10100	20240805	18.32	19850	-39.80	20240325	10100	18.32	20240805	19850	-39.80	20240325	10100	18.32	20240805	0.05	N	019170	500	264 억	4100241	N	N	5	N	N
24	20241029	100344	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11870	30	2	0.25	523490120	44461	29.88	11900	11900	11680	15390	8290	11840	11774.14	7.74	7133	12280	12060	11680	11460	11080	12170	11570	265	3550	500	8520	10	1	52984990	6289	-11.42	2.35	12	0.08	-1039.00	5043.00	19850	20240325	-40.20	10100	20240805	17.52	19850	-40.20	20240325	10100	17.52	20240805	19850	-40.20	20240325	10100	17.52	20240805	0.05	N	019170	500	264 억	4100241	N	N	5	N	N
25	20241028	160340	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11840	350	2	3.05	1729738020	148330	142.22	11490	11900	11300	14930	8050	11490	11660.28	7.67	32679	11736	11612	11426	11302	11116	11675	11365	265	3440	500	8270	10	1	52984990	6273	-11.40	2.35	12	0.28	-1039.00	5043.00	19850	20240325	-40.35	9560	20231019	23.85	19850	-40.35	20240325	10100	17.23	20240805	19850	-40.35	20240325	10100	17.23	20240805	0.05	N	019170	500	264 억	4064407	N	N	5	N	N
26	20241028	150341	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11870	380	2	3.31	1620711260	139116	133.38	11490	11900	11300	14930	8050	11490	11650.07	7.67	31004	11736	11612	11426	11302	11116	11675	11365	265	3440	500	8270	10	1	52984990	6289	-11.42	2.35	12	0.26	-1039.00	5043.00	19850	20240325	-40.20	9560	20231019	24.16	19850	-40.20	20240325	10100	17.52	20240805	19850	-40.20	20240325	10100	17.52	20240805	0.05	N	019170	500	264 억	4064407	N	N	32	N	N
27	20241028	140343	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11720	230	2	2.00	1108960050	95862	91.91	11490	11800	11300	14930	8050	11490	11568.30	7.67	14444	11736	11612	11426	11302	11116	11675	11365	265	3440	500	8270	10	1	52984990	6210	-11.28	2.32	12	0.18	-1039.00	5043.00	19850	20240325	-40.96	9560	20231019	22.59	19850	-40.96	20240325	10100	16.04	20240805	19850	-40.96	20240325	10100	16.04	20240805	0.05	N	019170	500	264 억	4064407	N	N	32	N	N
28	20241028	130340	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11670	180	2	1.57	682885740	59456	57.01	11490	11670	11300	14930	8050	11490	11485.56	7.67	9191	11736	11612	11426	11302	11116	11675	11365	265	3440	500	8270	10	1	52984990	6183	-11.23	2.31	12	0.11	-1039.00	5043.00	19850	20240325	-41.21	9560	20231019	22.07	19850	-41.21	20240325	10100	15.54	20240805	19850	-41.21	20240325	10100	15.54	20240805	0.05	N	019170	500	264 억	4064407	N	N	32	N	N
29	20241028	120341	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11550	60	2	0.52	526464490	45959	44.06	11490	11590	11300	14930	8050	11490	11455.09	7.67	4131	11736	11612	11426	11302	11116	11675	11365	265	3440	500	8270	10	1	52984990	6120	-11.12	2.29	12	0.09	-1039.00	5043.00	19850	20240325	-41.81	9560	20231019	20.82	19850	-41.81	20240325	10100	14.36	20240805	19850	-41.81	20240325	10100	14.36	20240805	0.05	N	019170	500	264 억	4064407	N	N	32	N	N
30	20241028	110318	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11470	-20	5	-0.17	416563130	36436	34.93	11490	11520	11300	14930	8050	11490	11432.73	7.67	4078	11736	11612	11426	11302	11116	11675	11365	265	3440	500	8270	10	1	52984990	6077	-11.04	2.27	12	0.07	-1039.00	5043.00	19850	20240325	-42.22	9560	20231019	19.98	19850	-42.22	20240325	10100	13.56	20240805	19850	-42.22	20240325	10100	13.56	20240805	0.05	N	019170	500	264 억	4064407	N	N	32	N	N
31	20241028	100338	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11410	-80	5	-0.70	269343030	23594	22.62	11490	11490	11300	14930	8050	11490	11415.74	7.67	1883	11736	11612	11426	11302	11116	11675	11365	265	3440	500	8270	10	1	52984990	6046	-10.98	2.26	12	0.04	-1039.00	5043.00	19850	20240325	-42.52	9560	20231019	19.35	19850	-42.52	20240325	10100	12.97	20240805	19850	-42.52	20240325	10100	12.97	20240805	0.05	N	019170	500	264 억	4064407	N	N	32	N	N
32	20241028	090339	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11390	-100	5	-0.87	42525570	3736	3.58	11490	11490	11300	14930	8050	11490	11382.65	7.67	132	11736	11612	11426	11302	11116	11675	11365	265	3440	500	8270	10	1	52984990	6035	-10.96	2.26	12	0.01	-1039.00	5043.00	19850	20240325	-42.62	9560	20231019	19.14	19850	-42.62	20240325	10100	12.77	20240805	19850	-42.62	20240325	10100	12.77	20240805	0.05	N	019170	500	264 억	4064407	N	N	32	N	N
33	20241025	160337	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11490	130	2	1.14	1175470860	103580	59.28	11370	11550	11240	14760	7960	11360	11348.16	7.71	-21663	11913	11636	11493	11216	11073	11565	11145	265	3400	500	8170	10	1	52984990	6088	-11.06	2.28	12	0.20	-1039.00	5043.00	19850	20240325	-42.12	9560	20231019	20.19	19850	-42.12	20240325	10100	13.76	20240805	19850	-42.12	20240325	10100	13.76	20240805	0.05	N	019170	500	264 억	4086107	N	N	32	N	N
34	20241025	150342	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11340	-20	5	-0.18	1042630540	91947	52.62	11370	11550	11240	14760	7960	11360	11339.47	7.71	-20108	11913	11636	11493	11216	11073	11565	11145	265	3400	500	8170	10	1	52984990	6008	-10.91	2.25	12	0.17	-1039.00	5043.00	19850	20240325	-42.87	9560	20231019	18.62	19850	-42.87	20240325	10100	12.28	20240805	19850	-42.87	20240325	10100	12.28	20240805	0.05	N	019170	500	264 억	4086107	N	N	24	N	N
35	20241025	140340	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11300	-60	5	-0.53	798880280	70353	40.26	11370	11550	11290	14760	7960	11360	11355.31	7.71	-19103	11913	11636	11493	11216	11073	11565	11145	265	3400	500	8170	10	1	52984990	5987	-10.88	2.24	12	0.13	-1039.00	5043.00	19850	20240325	-43.07	9560	20231019	18.20	19850	-43.07	20240325	10100	11.88	20240805	19850	-43.07	20240325	10100	11.88	20240805	0.05	N	019170	500	264 억	4086107	N	N	24	N	N
36	20241025	130342	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11390	30	2	0.26	672353730	59204	33.88	11370	11550	11290	14760	7960	11360	11356.56	7.71	-14813	11913	11636	11493	11216	11073	11565	11145	265	3400	500	8170	10	1	52984990	6035	-10.96	2.26	12	0.11	-1039.00	5043.00	19850	20240325	-42.62	9560	20231019	19.14	19850	-42.62	20240325	10100	12.77	20240805	19850	-42.62	20240325	10100	12.77	20240805	0.05	N	019170	500	264 억	4086107	N	N	24	N	N
37	20241025	120342	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11380	20	2	0.18	585730230	51587	29.52	11370	11550	11290	14760	7960	11360	11354.22	7.71	-16700	11913	11636	11493	11216	11073	11565	11145	265	3400	500	8170	10	1	52984990	6030	-10.95	2.26	12	0.10	-1039.00	5043.00	19850	20240325	-42.67	9560	20231019	19.04	19850	-42.67	20240325	10100	12.67	20240805	19850	-42.67	20240325	10100	12.67	20240805	0.05	N	019170	500	264 억	4086107	N	N	24	N	N
38	20241025	110339	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11400	40	2	0.35	513392080	45228	25.88	11370	11550	11290	14760	7960	11360	11351.20	7.71	-16456	11913	11636	11493	11216	11073	11565	11145	265	3400	500	8170	10	1	52984990	6040	-10.97	2.26	12	0.09	-1039.00	5043.00	19850	20240325	-42.57	9560	20231019	19.25	19850	-42.57	20240325	10100	12.87	20240805	19850	-42.57	20240325	10100	12.87	20240805	0.05	N	019170	500	264 억	4086107	N	N	24	N	N
39	20241025	100340	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11330	-30	5	-0.26	343767700	30260	17.32	11370	11550	11290	14760	7960	11360	11360.47	7.71	-11176	11913	11636	11493	11216	11073	11565	11145	265	3400	500	8170	10	1	52984990	6003	-10.90	2.25	12	0.06	-1039.00	5043.00	19850	20240325	-42.92	9560	20231019	18.51	19850	-42.92	20240325	10100	12.18	20240805	19850	-42.92	20240325	10100	12.18	20240805	0.05	N	019170	500	264 억	4086107	N	N	24	N	N
40	20241025	090340	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11340	-20	5	-0.18	99353850	8744	5.00	11370	11550	11340	14760	7960	11360	11362.52	7.71	-6235	11913	11636	11493	11216	11073	11565	11145	265	3400	500	8170	10	1	52984990	6008	-10.91	2.25	12	0.02	-1039.00	5043.00	19850	20240325	-42.87	9560	20231019	18.62	19850	-42.87	20240325	10100	12.28	20240805	19850	-42.87	20240325	10100	12.28	20240805	0.05	N	019170	500	264 억	4086107	N	N	24	N	N
41	20241024	160335	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11360	-410	5	-3.48	1969592350	171847	98.76	11770	11770	11350	15300	8240	11770	11461.51	7.84	-68974	12123	11946	11723	11546	11323	12035	11635	265	3530	500	8470	10	1	52984990	6019	-10.93	2.25	12	0.32	-1039.00	5043.00	19850	20240325	-42.77	9560	20231019	18.83	19850	-42.77	20240325	10100	12.48	20240805	19850	-42.77	20240325	10100	12.48	20240805	0.05	N	019170	500	264 억	4155079	N	N	24	N	N
42	20241024	150336	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11430	-340	5	-2.89	1479808480	128869	74.06	11770	11770	11410	15300	8240	11770	11482.75	7.84	-54633	12123	11946	11723	11546	11323	12035	11635	265	3530	500	8470	10	1	52984990	6056	-11.00	2.27	12	0.24	-1039.00	5043.00	19850	20240325	-42.42	9560	20231019	19.56	19850	-42.42	20240325	10100	13.17	20240805	19850	-42.42	20240325	10100	13.17	20240805	0.05	N	019170	500	264 억	4155079	N	N	3	N	N
43	20241024	140335	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11500	-270	5	-2.29	1131923930	98500	56.61	11770	11770	11410	15300	8240	11770	11491.25	7.84	-39097	12123	11946	11723	11546	11323	12035	11635	265	3530	500	8470	10	1	52984990	6093	-11.07	2.28	12	0.19	-1039.00	5043.00	19850	20240325	-42.07	9560	20231019	20.29	19850	-42.07	20240325	10100	13.86	20240805	19850	-42.07	20240325	10100	13.86	20240805	0.05	N	019170	500	264 억	4155079	N	N	3	N	N
44	20241024	130338	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11480	-290	5	-2.46	959811310	83506	47.99	11770	11770	11410	15300	8240	11770	11493.49	7.84	-36764	12123	11946	11723	11546	11323	12035	11635	265	3530	500	8470	10	1	52984990	6083	-11.05	2.28	12	0.16	-1039.00	5043.00	19850	20240325	-42.17	9560	20231019	20.08	19850	-42.17	20240325	10100	13.66	20240805	19850	-42.17	20240325	10100	13.66	20240805	0.05	N	019170	500	264 억	4155079	N	N	3	N	N
45	20241024	120337	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11570	-200	5	-1.70	772520010	67246	38.65	11770	11770	11410	15300	8240	11770	11487.42	7.84	-29245	12123	11946	11723	11546	11323	12035	11635	265	3530	500	8470	10	1	52984990	6130	-11.14	2.29	12	0.13	-1039.00	5043.00	19850	20240325	-41.71	9560	20231019	21.03	19850	-41.71	20240325	10100	14.55	20240805	19850	-41.71	20240325	10100	14.55	20240805	0.05	N	019170	500	264 억	4155079	N	N	3	N	N
46	20241024	110338	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11500	-270	5	-2.29	624607570	54405	31.27	11770	11770	11410	15300	8240	11770	11480.01	7.84	-26409	12123	11946	11723	11546	11323	12035	11635	265	3530	500	8470	10	1	52984990	6093	-11.07	2.28	12	0.10	-1039.00	5043.00	19850	20240325	-42.07	9560	20231019	20.29	19850	-42.07	20240325	10100	13.86	20240805	19850	-42.07	20240325	10100	13.86	20240805	0.05	N	019170	500	264 억	4155079	N	N	3	N	N
47	20241024	100338	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11500	-270	5	-2.29	501286080	43683	25.10	11770	11770	11410	15300	8240	11770	11474.66	7.84	-23783	12123	11946	11723	11546	11323	12035	11635	265	3530	500	8470	10	1	52984990	6093	-11.07	2.28	12	0.08	-1039.00	5043.00	19850	20240325	-42.07	9560	20231019	20.29	19850	-42.07	20240325	10100	13.86	20240805	19850	-42.07	20240325	10100	13.86	20240805	0.05	N	019170	500	264 억	4155079	N	N	3	N	N
48	20241024	090347	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11470	-300	5	-2.55	56925910	4925	2.83	11770	11770	11420	15300	8240	11770	11552.83	7.84	-1219	12123	11946	11723	11546	11323	12035	11635	265	3530	500	8470	10	1	52984990	6077	-11.04	2.27	12	0.01	-1039.00	5043.00	19850	20240325	-42.22	9560	20231019	19.98	19850	-42.22	20240325	10100	13.56	20240805	19850	-42.22	20240325	10100	13.56	20240805	0.05	N	019170	500	264 억	4155079	N	N	3	N	N
49	20241023	160339	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11770	240	2	2.08	2004583900	172463	96.99	11550	11900	11500	14980	8080	11530	11623.20	7.79	25321	12263	11896	11713	11346	11163	11805	11255	265	3450	500	8300	10	1	52984990	6236	-11.33	2.33	12	0.33	-1039.00	5043.00	19850	20240325	-40.71	9560	20231019	23.12	19850	-40.71	20240325	10100	16.53	20240805	19850	-40.71	20240325	10100	16.53	20240805	0.05	N	019170	500	264 억	4126218	N	N	3	N	N
50	20241023	150342	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11580	50	2	0.43	1552413020	133958	75.34	11550	11690	11500	14980	8080	11530	11588.80	7.79	29503	12263	11896	11713	11346	11163	11805	11255	265	3450	500	8300	10	1	52984990	6136	-11.15	2.30	12	0.25	-1039.00	5043.00	19850	20240325	-41.66	9560	20231019	21.13	19850	-41.66	20240325	10100	14.65	20240805	19850	-41.66	20240325	10100	14.65	20240805	0.05	N	019170	500	264 억	4126218	N	N	63	N	N
51	20241023	140343	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11570	40	2	0.35	1146009600	98931	55.64	11550	11690	11500	14980	8080	11530	11583.93	7.79	4395	12263	11896	11713	11346	11163	11805	11255	265	3450	500	8300	10	1	52984990	6130	-11.14	2.29	12	0.19	-1039.00	5043.00	19850	20240325	-41.71	9560	20231019	21.03	19850	-41.71	20240325	10100	14.55	20240805	19850	-41.71	20240325	10100	14.55	20240805	0.05	N	019170	500	264 억	4126218	N	N	63	N	N
52	20241023	130339	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11580	50	2	0.43	840998670	72586	40.82	11550	11690	11500	14980	8080	11530	11586.24	7.79	-7259	12263	11896	11713	11346	11163	11805	11255	265	3450	500	8300	10	1	52984990	6136	-11.15	2.30	12	0.14	-1039.00	5043.00	19850	20240325	-41.66	9560	20231019	21.13	19850	-41.66	20240325	10100	14.65	20240805	19850	-41.66	20240325	10100	14.65	20240805	0.05	N	019170	500	264 억	4126218	N	N	63	N	N
53	20241023	120337	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11610	80	2	0.69	741824160	64023	36.01	11550	11690	11500	14980	8080	11530	11586.84	7.79	-5242	12263	11896	11713	11346	11163	11805	11255	265	3450	500	8300	10	1	52984990	6152	-11.17	2.30	12	0.12	-1039.00	5043.00	19850	20240325	-41.51	9560	20231019	21.44	19850	-41.51	20240325	10100	14.95	20240805	19850	-41.51	20240325	10100	14.95	20240805	0.05	N	019170	500	264 억	4126218	N	N	63	N	N
54	20241023	110337	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11570	40	2	0.35	655419930	56568	31.81	11550	11690	11500	14980	8080	11530	11586.41	7.79	-5408	12263	11896	11713	11346	11163	11805	11255	265	3450	500	8300	10	1	52984990	6130	-11.14	2.29	12	0.11	-1039.00	5043.00	19850	20240325	-41.71	9560	20231019	21.03	19850	-41.71	20240325	10100	14.55	20240805	19850	-41.71	20240325	10100	14.55	20240805	0.05	N	019170	500	264 억	4126218	N	N	63	N	N
55	20241023	100338	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11570	40	2	0.35	448852220	38746	21.79	11550	11690	11500	14980	8080	11530	11584.48	7.79	-5889	12263	11896	11713	11346	11163	11805	11255	265	3450	500	8300	10	1	52984990	6130	-11.14	2.29	12	0.07	-1039.00	5043.00	19850	20240325	-41.71	9560	20231019	21.03	19850	-41.71	20240325	10100	14.55	20240805	19850	-41.71	20240325	10100	14.55	20240805	0.05	N	019170	500	264 억	4126218	N	N	63	N	N
56	20241023	090337	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11550	20	2	0.17	18717170	1614	0.91	11550	11690	11550	14980	8080	11530	11596.76	7.79	558	12263	11896	11713	11346	11163	11805	11255	265	3450	500	8300	10	1	52984990	6120	-11.12	2.29	12	0.00	-1039.00	5043.00	19850	20240325	-41.81	9560	20231019	20.82	19850	-41.81	20240325	10100	14.36	20240805	19850	-41.81	20240325	10100	14.36	20240805	0.05	N	019170	500	264 억	4126218	N	N	63	N	N
57	20241022	160333	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11530	-300	5	-2.54	2052117010	176273	153.62	11800	12080	11530	15370	8290	11830	11641.79	7.90	-61847	12110	11970	11870	11730	11630	11920	11680	265	3540	500	8510	10	1	52984990	6109	-11.10	2.29	12	0.33	-1039.00	5043.00	19850	20240325	-41.91	9560	20231019	20.61	19850	-41.91	20240325	10100	14.16	20240805	19850	-41.91	20240325	10100	14.16	20240805	0.05	N	019170	500	264 억	4187829	N	N	63	N	N
58	20241022	150338	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11540	-290	5	-2.45	1858280210	159475	138.98	11800	12080	11530	15370	8290	11830	11652.47	7.90	-57084	12110	11970	11870	11730	11630	11920	11680	265	3540	500	8510	10	1	52984990	6114	-11.11	2.29	12	0.30	-1039.00	5043.00	19850	20240325	-41.86	9560	20231019	20.71	19850	-41.86	20240325	10100	14.26	20240805	19850	-41.86	20240325	10100	14.26	20240805	0.05	N	019170	500	264 억	4187829	N	N	262	N	N
59	20241022	140339	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11580	-250	5	-2.11	1661092610	142411	124.11	11800	12080	11530	15370	8290	11830	11664.06	7.90	-55630	12110	11970	11870	11730	11630	11920	11680	265	3540	500	8510	10	1	52984990	6136	-11.15	2.30	12	0.27	-1039.00	5043.00	19850	20240325	-41.66	9560	20231019	21.13	19850	-41.66	20240325	10100	14.65	20240805	19850	-41.66	20240325	10100	14.65	20240805	0.05	N	019170	500	264 억	4187829	N	N	262	N	N
60	20241022	130337	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11560	-270	5	-2.28	1441619130	123455	107.59	11800	12080	11530	15370	8290	11830	11677.27	7.90	-45956	12110	11970	11870	11730	11630	11920	11680	265	3540	500	8510	10	1	52984990	6125	-11.13	2.29	12	0.23	-1039.00	5043.00	19850	20240325	-41.76	9560	20231019	20.92	19850	-41.76	20240325	10100	14.46	20240805	19850	-41.76	20240325	10100	14.46	20240805	0.05	N	019170	500	264 억	4187829	N	N	262	N	N
61	20241022	120337	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11640	-190	5	-1.61	1052027140	89903	78.35	11800	12080	11530	15370	8290	11830	11701.79	7.90	-26988	12110	11970	11870	11730	11630	11920	11680	265	3540	500	8510	10	1	52984990	6167	-11.20	2.31	12	0.17	-1039.00	5043.00	19850	20240325	-41.36	9560	20231019	21.76	19850	-41.36	20240325	10100	15.25	20240805	19850	-41.36	20240325	10100	15.25	20240805	0.05	N	019170	500	264 억	4187829	N	N	262	N	N
62	20241022	110336	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11620	-210	5	-1.78	985611880	84188	73.37	11800	12080	11530	15370	8290	11830	11707.26	7.90	-25313	12110	11970	11870	11730	11630	11920	11680	265	3540	500	8510	10	1	52984990	6157	-11.18	2.30	12	0.16	-1039.00	5043.00	19850	20240325	-41.46	9560	20231019	21.55	19850	-41.46	20240325	10100	15.05	20240805	19850	-41.46	20240325	10100	15.05	20240805	0.05	N	019170	500	264 억	4187829	N	N	262	N	N
63	20241022	100336	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11610	-220	5	-1.86	859059820	73261	63.85	11800	12080	11530	15370	8290	11830	11726.00	7.90	-23103	12110	11970	11870	11730	11630	11920	11680	265	3540	500	8510	10	1	52984990	6152	-11.17	2.30	12	0.14	-1039.00	5043.00	19850	20240325	-41.51	9560	20231019	21.44	19850	-41.51	20240325	10100	14.95	20240805	19850	-41.51	20240325	10100	14.95	20240805	0.05	N	019170	500	264 억	4187829	N	N	262	N	N
64	20241022	090336	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11820	-10	5	-0.08	42747790	3616	3.15	11800	11860	11800	15370	8290	11830	11821.82	7.90	-1324	12110	11970	11870	11730	11630	11920	11680	265	3540	500	8510	10	1	52984990	6263	-11.38	2.34	12	0.01	-1039.00	5043.00	19850	20240325	-40.45	9560	20231019	23.64	19850	-40.45	20240325	10100	17.03	20240805	19850	-40.45	20240325	10100	17.03	20240805	0.05	N	019170	500	264 억	4187829	N	N	262	N	N
65	20241021	160334	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11830	-130	5	-1.09	1341182400	113143	53.04	11910	12010	11770	15540	8380	11960	11853.87	7.94	-21183	12366	12162	11996	11792	11626	12265	11895	265	3580	500	8610	10	1	52984990	6268	-11.39	2.35	12	0.21	-1039.00	5043.00	19850	20240325	-40.40	9560	20231019	23.74	19850	-40.40	20240325	10100	17.13	20240805	19850	-40.40	20240325	10100	17.13	20240805	0.05	N	019170	500	264 억	4209426	N	N	262	N	N
66	20241021	150335	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11870	-90	5	-0.75	1221392070	103034	48.30	11910	12010	11770	15540	8380	11960	11854.26	7.94	-18141	12366	12162	11996	11792	11626	12265	11895	265	3580	500	8610	10	1	52984990	6289	-11.42	2.35	12	0.19	-1039.00	5043.00	19850	20240325	-40.20	9560	20231019	24.16	19850	-40.20	20240325	10100	17.52	20240805	19850	-40.20	20240325	10100	17.52	20240805	0.05	N	019170	500	264 억	4209426	N	N	838	N	N
67	20241021	140337	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11890	-70	5	-0.59	1036101000	87403	40.98	11910	12010	11770	15540	8380	11960	11854.29	7.94	-9826	12366	12162	11996	11792	11626	12265	11895	265	3580	500	8610	10	1	52984990	6300	-11.44	2.36	12	0.16	-1039.00	5043.00	19850	20240325	-40.10	9560	20231019	24.37	19850	-40.10	20240325	10100	17.72	20240805	19850	-40.10	20240325	10100	17.72	20240805	0.05	N	019170	500	264 억	4209426	N	N	838	N	N
68	20241021	130335	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11870	-90	5	-0.75	902602520	76148	35.70	11910	12010	11770	15540	8380	11960	11853.26	7.94	-6418	12366	12162	11996	11792	11626	12265	11895	265	3580	500	8610	10	1	52984990	6289	-11.42	2.35	12	0.14	-1039.00	5043.00	19850	20240325	-40.20	9560	20231019	24.16	19850	-40.20	20240325	10100	17.52	20240805	19850	-40.20	20240325	10100	17.52	20240805	0.05	N	019170	500	264 억	4209426	N	N	838	N	N
69	20241021	120335	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11930	-30	5	-0.25	834479600	70424	33.02	11910	12010	11770	15540	8380	11960	11849.35	7.94	-5470	12366	12162	11996	11792	11626	12265	11895	265	3580	500	8610	10	1	52984990	6321	-11.48	2.37	12	0.13	-1039.00	5043.00	19850	20240325	-39.90	9560	20231019	24.79	19850	-39.90	20240325	10100	18.12	20240805	19850	-39.90	20240325	10100	18.12	20240805	0.05	N	019170	500	264 억	4209426	N	N	838	N	N
70	20241021	110333	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11840	-120	5	-1.00	697697870	58900	27.61	11910	12010	11770	15540	8380	11960	11845.45	7.94	-7640	12366	12162	11996	11792	11626	12265	11895	265	3580	500	8610	10	1	52984990	6273	-11.40	2.35	12	0.11	-1039.00	5043.00	19850	20240325	-40.35	9560	20231019	23.85	19850	-40.35	20240325	10100	17.23	20240805	19850	-40.35	20240325	10100	17.23	20240805	0.05	N	019170	500	264 억	4209426	N	N	838	N	N
71	20241021	100336	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11880	-80	5	-0.67	487769290	41174	19.30	11910	12010	11770	15540	8380	11960	11846.52	7.94	-8602	12366	12162	11996	11792	11626	12265	11895	265	3580	500	8610	10	1	52984990	6295	-11.43	2.36	12	0.08	-1039.00	5043.00	19850	20240325	-40.15	9560	20231019	24.27	19850	-40.15	20240325	10100	17.62	20240805	19850	-40.15	20240325	10100	17.62	20240805	0.05	N	019170	500	264 억	4209426	N	N	838	N	N
72	20241021	090333	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11910	-50	5	-0.42	45976300	3858	1.81	11910	11960	11890	15540	8380	11960	11917.07	7.94	-327	12366	12162	11996	11792	11626	12265	11895	265	3580	500	8610	10	1	52984990	6311	-11.46	2.36	12	0.01	-1039.00	5043.00	19850	20240325	-40.00	9560	20231019	24.58	19850	-40.00	20240325	10100	17.92	20240805	19850	-40.00	20240325	10100	17.92	20240805	0.05	N	019170	500	264 억	4209426	N	N	838	N	N
73	20241018	160333	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11960	130	2	1.10	2525399200	209425	145.83	11830	12200	11830	15370	8290	11830	12058.76	7.93	6493	12163	11996	11893	11726	11623	11945	11675	265	3540	500	8510	10	1	52984990	6337	-11.51	2.37	12	0.40	-1039.00	5043.00	19850	20240325	-39.75	9560	20231019	25.10	19850	-39.75	20240325	10100	18.42	20240805	19850	-39.75	20240325	9560	25.10	20231019	0.05	N	019170	500	264 억	4201693	N	N	838	N	N
74	20241018	150339	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11990	160	2	1.35	2424110390	200960	139.94	11830	12200	11830	15370	8290	11830	12062.65	7.93	4080	12163	11996	11893	11726	11623	11945	11675	265	3540	500	8510	10	1	52984990	6353	-11.54	2.38	12	0.38	-1039.00	5043.00	19850	20240325	-39.60	9560	20231019	25.42	19850	-39.60	20240325	10100	18.71	20240805	19850	-39.60	20240325	9560	25.42	20231019	0.05	N	019170	500	264 억	4201693	N	N	0	N	N
75	20241018	140346	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11980	150	2	1.27	2180370570	180674	125.81	11830	12200	11830	15370	8290	11830	12067.98	7.93	1455	12163	11996	11893	11726	11623	11945	11675	265	3540	500	8510	10	1	52984990	6348	-11.53	2.38	12	0.34	-1039.00	5043.00	19850	20240325	-39.65	9560	20231019	25.31	19850	-39.65	20240325	10100	18.61	20240805	19850	-39.65	20240325	9560	25.31	20231019	0.05	N	019170	500	264 억	4201693	N	N	0	N	N
76	20241018	130335	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11870	40	2	0.34	2017517410	167030	116.31	11830	12200	11830	15370	8290	11830	12078.77	7.93	-1495	12163	11996	11893	11726	11623	11945	11675	265	3540	500	8510	10	1	52984990	6289	-11.42	2.35	12	0.32	-1039.00	5043.00	19850	20240325	-40.20	9560	20231019	24.16	19850	-40.20	20240325	10100	17.52	20240805	19850	-40.20	20240325	9560	24.16	20231019	0.05	N	019170	500	264 억	4201693	N	N	0	N	N
77	20241018	120341	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11960	130	2	1.10	1852038710	153152	106.65	11830	12200	11830	15370	8290	11830	12092.81	7.93	3518	12163	11996	11893	11726	11623	11945	11675	265	3540	500	8510	10	1	52984990	6337	-11.51	2.37	12	0.29	-1039.00	5043.00	19850	20240325	-39.75	9560	20231019	25.10	19850	-39.75	20240325	10100	18.42	20240805	19850	-39.75	20240325	9560	25.10	20231019	0.05	N	019170	500	264 억	4201693	N	N	0	N	N
78	20241018	110339	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12060	230	2	1.94	1649401370	136258	94.88	11830	12200	11830	15370	8290	11830	12104.99	7.93	8558	12163	11996	11893	11726	11623	11945	11675	265	3540	500	8510	10	1	52984990	6390	-11.61	2.39	12	0.26	-1039.00	5043.00	19850	20240325	-39.24	9560	20231019	26.15	19850	-39.24	20240325	10100	19.41	20240805	19850	-39.24	20240325	9560	26.15	20231019	0.05	N	019170	500	264 억	4201693	N	N	0	N	N
79	20241018	100335	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12110	280	2	2.37	1123186240	92793	64.62	11830	12200	11830	15370	8290	11830	12104.21	7.93	13180	12163	11996	11893	11726	11623	11945	11675	265	3540	500	8510	10	1	52984990	6416	-11.66	2.40	12	0.18	-1039.00	5043.00	19850	20240325	-38.99	9560	20231019	26.67	19850	-38.99	20240325	10100	19.90	20240805	19850	-38.99	20240325	9560	26.67	20231019	0.05	N	019170	500	264 억	4201693	N	N	0	N	N
80	20241018	090335	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11910	80	2	0.68	32289780	2729	1.90	11830	11910	11830	15370	8290	11830	11832.09	7.93	1151	12163	11996	11893	11726	11623	11945	11675	265	3540	500	8510	10	1	52984990	6311	-11.46	2.36	12	0.01	-1039.00	5043.00	19850	20240325	-40.00	9560	20231019	24.58	19850	-40.00	20240325	10100	17.92	20240805	19850	-40.00	20240325	9560	24.58	20231019	0.05	N	019170	500	264 억	4201693	N	N	0	N	N
81	20241017	160334	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11830	-70	5	-0.59	1688527290	141959	89.23	11950	12060	11790	15470	8330	11900	11894.48	7.94	-4994	12166	12032	11906	11772	11646	11970	11710	265	3570	500	8560	10	1	52984990	6268	-11.39	2.35	12	0.27	-1039.00	5043.00	19850	20240325	-40.40	9560	20231019	23.74	19850	-40.40	20240325	10100	17.13	20240805	19850	-40.40	20240325	9560	23.74	20231019	0.05	N	019170	500	264 억	4208216	N	N	3203	N	N
82	20241017	150334	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11960	60	2	0.50	1541709330	129587	81.46	11950	12060	11790	15470	8330	11900	11897.10	7.94	-6106	12166	12032	11906	11772	11646	11970	11710	265	3570	500	8560	10	1	52984990	6337	-11.51	2.37	12	0.24	-1039.00	5043.00	19850	20240325	-39.75	9560	20231019	25.10	19850	-39.75	20240325	10100	18.42	20240805	19850	-39.75	20240325	9560	25.10	20231019	0.05	N	019170	500	264 억	4208216	N	N	3203	N	N
83	20241017	140335	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11900	0	3	0.00	1363237840	114616	72.05	11950	12060	11790	15470	8330	11900	11893.96	7.94	-6050	12166	12032	11906	11772	11646	11970	11710	265	3570	500	8560	10	1	52984990	6305	-11.45	2.36	12	0.22	-1039.00	5043.00	19850	20240325	-40.05	9560	20231019	24.48	19850	-40.05	20240325	10100	17.82	20240805	19850	-40.05	20240325	9560	24.48	20231019	0.05	N	019170	500	264 억	4208216	N	N	3203	N	N
84	20241017	130334	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11970	70	2	0.59	1211854380	101919	64.06	11950	12060	11790	15470	8330	11900	11890.37	7.94	-6138	12166	12032	11906	11772	11646	11970	11710	265	3570	500	8560	10	1	52984990	6342	-11.52	2.37	12	0.19	-1039.00	5043.00	19850	20240325	-39.70	9560	20231019	25.21	19850	-39.70	20240325	10100	18.51	20240805	19850	-39.70	20240325	9560	25.21	20231019	0.05	N	019170	500	264 억	4208216	N	N	3203	N	N
85	20241017	120336	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11990	90	2	0.76	972037870	81951	51.51	11950	11990	11790	15470	8330	11900	11861.21	7.94	-6450	12166	12032	11906	11772	11646	11970	11710	265	3570	500	8560	10	1	52984990	6353	-11.54	2.38	12	0.15	-1039.00	5043.00	19850	20240325	-39.60	9560	20231019	25.42	19850	-39.60	20240325	10100	18.71	20240805	19850	-39.60	20240325	9560	25.42	20231019	0.05	N	019170	500	264 억	4208216	N	N	3203	N	N
86	20241017	110336	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11800	-100	5	-0.84	656061120	55397	34.82	11950	11950	11800	15470	8330	11900	11842.89	7.94	-16003	12166	12032	11906	11772	11646	11970	11710	265	3570	500	8560	10	1	52984990	6252	-11.36	2.34	12	0.10	-1039.00	5043.00	19850	20240325	-40.55	9560	20231019	23.43	19850	-40.55	20240325	10100	16.83	20240805	19850	-40.55	20240325	9560	23.43	20231019	0.05	N	019170	500	264 억	4208216	N	N	3203	N	N
87	20241017	100336	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11820	-80	5	-0.67	434242930	36633	23.03	11950	11950	11820	15470	8330	11900	11853.87	7.94	-11333	12166	12032	11906	11772	11646	11970	11710	265	3570	500	8560	10	1	52984990	6263	-11.38	2.34	12	0.07	-1039.00	5043.00	19850	20240325	-40.45	9560	20231019	23.64	19850	-40.45	20240325	10100	17.03	20240805	19850	-40.45	20240325	9560	23.64	20231019	0.05	N	019170	500	264 억	4208216	N	N	3203	N	N
88	20241017	090333	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11910	10	2	0.08	53562710	4497	2.83	11950	11950	11880	15470	8330	11900	11910.78	7.94	-1230	12166	12032	11906	11772	11646	11970	11710	265	3570	500	8560	10	1	52984990	6311	-11.46	2.36	12	0.01	-1039.00	5043.00	19850	20240325	-40.00	9560	20231019	24.58	19850	-40.00	20240325	10100	17.92	20240805	19850	-40.00	20240325	9560	24.58	20231019	0.05	N	019170	500	264 억	4208216	N	N	3203	N	N
89	20241016	160332	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11900	50	2	0.42	1875375390	157533	40.98	12000	12040	11780	15400	8300	11850	11905.00	7.93	5392	12910	12380	12040	11510	11170	12645	11775	265	3550	500	8530	10	1	52984990	6305	-11.45	2.36	12	0.30	-1039.00	5043.00	19850	20240325	-40.05	9560	20231019	24.48	19850	-40.05	20240325	10100	17.82	20240805	19850	-40.05	20240325	9560	24.48	20231019	0.06	N	019170	500	264 억	4203722	N	N	3203	N	N
90	20241016	150335	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11920	70	2	0.59	1727268270	145088	37.74	12000	12040	11780	15400	8300	11850	11905.31	7.93	351	12910	12380	12040	11510	11170	12645	11775	265	3550	500	8530	10	1	52984990	6316	-11.47	2.36	12	0.27	-1039.00	5043.00	19850	20240325	-39.95	9560	20231019	24.69	19850	-39.95	20240325	10100	18.02	20240805	19850	-39.95	20240325	9560	24.69	20231019	0.06	N	019170	500	264 억	4203722	N	N	12441	N	N
91	20241016	140334	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11860	10	2	0.08	1504489190	126338	32.86	12000	12040	11780	15400	8300	11850	11908.86	7.93	-3900	12910	12380	12040	11510	11170	12645	11775	265	3550	500	8530	10	1	52984990	6284	-11.41	2.35	12	0.24	-1039.00	5043.00	19850	20240325	-40.25	9560	20231019	24.06	19850	-40.25	20240325	10100	17.43	20240805	19850	-40.25	20240325	9560	24.06	20231019	0.06	N	019170	500	264 억	4203722	N	N	12441	N	N
92	20241016	130333	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11890	40	2	0.34	1375755650	115482	30.04	12000	12040	11780	15400	8300	11850	11913.65	7.93	-3541	12910	12380	12040	11510	11170	12645	11775	265	3550	500	8530	10	1	52984990	6300	-11.44	2.36	12	0.22	-1039.00	5043.00	19850	20240325	-40.10	9560	20231019	24.37	19850	-40.10	20240325	10100	17.72	20240805	19850	-40.10	20240325	9560	24.37	20231019	0.06	N	019170	500	264 억	4203722	N	N	12441	N	N
93	20241016	120333	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11900	50	2	0.42	1244787030	104463	27.17	12000	12040	11780	15400	8300	11850	11916.62	7.93	-3512	12910	12380	12040	11510	11170	12645	11775	265	3550	500	8530	10	1	52984990	6305	-11.45	2.36	12	0.20	-1039.00	5043.00	19850	20240325	-40.05	9560	20231019	24.48	19850	-40.05	20240325	10100	17.82	20240805	19850	-40.05	20240325	9560	24.48	20231019	0.06	N	019170	500	264 억	4203722	N	N	12441	N	N
94	20241016	110333	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11870	20	2	0.17	756215650	63554	16.53	12000	12000	11780	15400	8300	11850	11899.48	7.93	-12097	12910	12380	12040	11510	11170	12645	11775	265	3550	500	8530	10	1	52984990	6289	-11.42	2.35	12	0.12	-1039.00	5043.00	19850	20240325	-40.20	9560	20231019	24.16	19850	-40.20	20240325	10100	17.52	20240805	19850	-40.20	20240325	9560	24.16	20231019	0.06	N	019170	500	264 억	4203722	N	N	12441	N	N
95	20241016	100332	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11850	0	3	0.00	595296630	50010	13.01	12000	12000	11780	15400	8300	11850	11904.52	7.93	-9090	12910	12380	12040	11510	11170	12645	11775	265	3550	500	8530	10	1	52984990	6279	-11.41	2.35	12	0.09	-1039.00	5043.00	19850	20240325	-40.30	9560	20231019	23.95	19850	-40.30	20240325	10100	17.33	20240805	19850	-40.30	20240325	9560	23.95	20231019	0.06	N	019170	500	264 억	4203722	N	N	12441	N	N
96	20241016	090333	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11850	0	3	0.00	139170570	11671	3.04	12000	12000	11780	15400	8300	11850	11930.61	7.93	-5911	12910	12380	12040	11510	11170	12645	11775	265	3550	500	8530	10	1	52984990	6279	-11.41	2.35	12	0.02	-1039.00	5043.00	19850	20240325	-40.30	9560	20231019	23.95	19850	-40.30	20240325	10100	17.33	20240805	19850	-40.30	20240325	9560	23.95	20231019	0.06	N	019170	500	264 억	4203722	N	N	12441	N	N
97	20241015	160331	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11850	140	2	1.20	4539789140	380820	227.16	11810	12570	11700	15220	8200	11710	11921.19	7.89	22991	12043	11876	11763	11596	11483	11820	11540	265	3510	500	8430	10	1	52984990	6279	-11.41	2.35	12	0.72	-1039.00	5043.00	19850	20240325	-40.30	9560	20231019	23.95	19850	-40.30	20240325	10100	17.33	20240805	19850	-40.30	20240325	9560	23.95	20231019	0.06	N	019170	500	264 억	4181500	N	N	12441	N	N
98	20241015	150334	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11910	200	2	1.71	4271260410	358160	213.65	11810	12570	11700	15220	8200	11710	11925.57	7.89	11873	12043	11876	11763	11596	11483	11820	11540	265	3510	500	8430	10	1	52984990	6311	-11.46	2.36	12	0.68	-1039.00	5043.00	19850	20240325	-40.00	9560	20231019	24.58	19850	-40.00	20240325	10100	17.92	20240805	19850	-40.00	20240325	9560	24.58	20231019	0.06	N	019170	500	264 억	4181500	N	N	9032	N	N
99	20241015	140333	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11880	170	2	1.45	3912358330	327941	195.62	11810	12570	11700	15220	8200	11710	11930.07	7.89	-1484	12043	11876	11763	11596	11483	11820	11540	265	3510	500	8430	10	1	52984990	6295	-11.43	2.36	12	0.62	-1039.00	5043.00	19850	20240325	-40.15	9560	20231019	24.27	19850	-40.15	20240325	10100	17.62	20240805	19850	-40.15	20240325	9560	24.27	20231019	0.06	N	019170	500	264 억	4181500	N	N	9032	N	N
100	20241015	130333	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11770	60	2	0.51	3707436260	310646	185.30	11810	12570	11700	15220	8200	11710	11934.60	7.89	-6537	12043	11876	11763	11596	11483	11820	11540	265	3510	500	8430	10	1	52984990	6236	-11.33	2.33	12	0.59	-1039.00	5043.00	19850	20240325	-40.71	9560	20231019	23.12	19850	-40.71	20240325	10100	16.53	20240805	19850	-40.71	20240325	9560	23.12	20231019	0.06	N	019170	500	264 억	4181500	N	N	9032	N	N
101	20241015	120332	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11800	90	2	0.77	3260390810	272602	162.61	11810	12570	11700	15220	8200	11710	11960.26	7.89	-10346	12043	11876	11763	11596	11483	11820	11540	265	3510	500	8430	10	1	52984990	6252	-11.36	2.34	12	0.51	-1039.00	5043.00	19850	20240325	-40.55	9560	20231019	23.43	19850	-40.55	20240325	10100	16.83	20240805	19850	-40.55	20240325	9560	23.43	20231019	0.06	N	019170	500	264 억	4181500	N	N	9032	N	N
102	20241015	110334	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11840	130	2	1.11	1200663350	101356	60.46	11810	12030	11700	15220	8200	11710	11846.00	7.89	-718	12043	11876	11763	11596	11483	11820	11540	265	3510	500	8430	10	1	52984990	6273	-11.40	2.35	12	0.19	-1039.00	5043.00	19850	20240325	-40.35	9560	20231019	23.85	19850	-40.35	20240325	10100	17.23	20240805	19850	-40.35	20240325	9560	23.85	20231019	0.06	N	019170	500	264 억	4181500	N	N	9032	N	N
103	20241015	100334	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11750	40	2	0.34	937301550	78933	47.08	11810	12030	11700	15220	8200	11710	11874.65	7.89	3661	12043	11876	11763	11596	11483	11820	11540	265	3510	500	8430	10	1	52984990	6226	-11.31	2.33	12	0.15	-1039.00	5043.00	19850	20240325	-40.81	9560	20231019	22.91	19850	-40.81	20240325	10100	16.34	20240805	19850	-40.81	20240325	9560	22.91	20231019	0.06	N	019170	500	264 억	4181500	N	N	9032	N	N
104	20241015	090332	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11990	280	2	2.39	233752590	19672	11.73	11810	12020	11810	15220	8200	11710	11882.50	7.89	5748	12043	11876	11763	11596	11483	11820	11540	265	3510	500	8430	10	1	52984990	6353	-11.54	2.38	12	0.04	-1039.00	5043.00	19850	20240325	-39.60	9560	20231019	25.42	19850	-39.60	20240325	10100	18.71	20240805	19850	-39.60	20240325	9560	25.42	20231019	0.06	N	019170	500	264 억	4181500	N	N	9032	N	N
105	20241014	160325	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11710	-140	5	-1.18	1866854950	159220	44.91	11860	11930	11650	15400	8300	11850	11725.01	7.89	888	13276	12562	12206	11492	11136	12385	11315	265	3550	500	8530	10	1	52984990	6205	-11.27	2.32	12	0.30	-1039.00	5043.00	19850	20240325	-41.01	9560	20231019	22.49	19850	-41.01	20240325	10100	15.94	20240805	19850	-41.01	20240325	9560	22.49	20231019	0.06	N	019170	500	264 억	4180021	N	N	9032	N	N
106	20241014	150328	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11740	-110	5	-0.93	1740546700	148442	41.87	11860	11930	11650	15400	8300	11850	11725.43	7.89	1026	13276	12562	12206	11492	11136	12385	11315	265	3550	500	8530	10	1	52984990	6220	-11.30	2.33	12	0.28	-1039.00	5043.00	19850	20240325	-40.86	9560	20231019	22.80	19850	-40.86	20240325	10100	16.24	20240805	19850	-40.86	20240325	9560	22.80	20231019	0.06	N	019170	500	264 억	4180021	N	N	6447	N	N
107	20241014	140329	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11720	-130	5	-1.10	1580355640	134766	38.01	11860	11930	11650	15400	8300	11850	11726.66	7.89	-2751	13276	12562	12206	11492	11136	12385	11315	265	3550	500	8530	10	1	52984990	6210	-11.28	2.32	12	0.25	-1039.00	5043.00	19850	20240325	-40.96	9560	20231019	22.59	19850	-40.96	20240325	10100	16.04	20240805	19850	-40.96	20240325	9560	22.59	20231019	0.06	N	019170	500	264 억	4180021	N	N	6447	N	N
108	20241014	130329	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11700	-150	5	-1.27	1296928260	110489	31.16	11860	11930	11650	15400	8300	11850	11738.08	7.89	-6454	13276	12562	12206	11492	11136	12385	11315	265	3550	500	8530	10	1	52984990	6199	-11.26	2.32	12	0.21	-1039.00	5043.00	19850	20240325	-41.06	9560	20231019	22.38	19850	-41.06	20240325	10100	15.84	20240805	19850	-41.06	20240325	9560	22.38	20231019	0.06	N	019170	500	264 억	4180021	N	N	6447	N	N
109	20241014	120322	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11690	-160	5	-1.35	1001804370	85250	24.04	11860	11930	11660	15400	8300	11850	11751.37	7.89	-3895	13276	12562	12206	11492	11136	12385	11315	265	3550	500	8530	10	1	52984990	6194	-11.25	2.32	12	0.16	-1039.00	5043.00	19850	20240325	-41.11	9560	20231019	22.28	19850	-41.11	20240325	10100	15.74	20240805	19850	-41.11	20240325	9560	22.28	20231019	0.06	N	019170	500	264 억	4180021	N	N	6447	N	N
110	20241014	110326	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11710	-140	5	-1.18	794151410	67484	19.03	11860	11930	11680	15400	8300	11850	11768.00	7.89	668	13276	12562	12206	11492	11136	12385	11315	265	3550	500	8530	10	1	52984990	6205	-11.27	2.32	12	0.13	-1039.00	5043.00	19850	20240325	-41.01	9560	20231019	22.49	19850	-41.01	20240325	10100	15.94	20240805	19850	-41.01	20240325	9560	22.49	20231019	0.06	N	019170	500	264 억	4180021	N	N	6447	N	N
111	20241014	100326	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11830	-20	5	-0.17	582998740	49494	13.96	11860	11930	11680	15400	8300	11850	11779.18	7.89	2473	13276	12562	12206	11492	11136	12385	11315	265	3550	500	8530	10	1	52984990	6268	-11.39	2.35	12	0.09	-1039.00	5043.00	19850	20240325	-40.40	9560	20231019	23.74	19850	-40.40	20240325	10100	17.13	20240805	19850	-40.40	20240325	9560	23.74	20231019	0.06	N	019170	500	264 억	4180021	N	N	6447	N	N
112	20241014	090329	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11930	80	2	0.68	43841600	3690	1.04	11860	11930	11860	15400	8300	11850	11881.19	7.89	1525	13276	12562	12206	11492	11136	12385	11315	265	3550	500	8530	10	1	52984990	6321	-11.48	2.37	12	0.01	-1039.00	5043.00	19850	20240325	-39.90	9560	20231019	24.79	19850	-39.90	20240325	10100	18.12	20240805	19850	-39.90	20240325	9560	24.79	20231019	0.06	N	019170	500	264 억	4180021	N	N	6447	N	N
113	20241011	160321	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11850	-70	5	-0.59	4267502950	352185	176.11	11940	12920	11850	15490	8350	11920	12117.69	8.00	-60562	12426	12172	12036	11782	11646	12105	11715	265	3570	500	8580	10	1	52984990	6279	-11.41	2.35	12	0.66	-1039.00	5043.00	19850	20240325	-40.30	9560	20231019	23.95	19850	-40.30	20240325	10100	17.33	20240805	19850	-40.30	20240325	9560	23.95	20231019	0.06	N	019170	500	264 억	4238150	N	N	6447	N	N
114	20241011	150325	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11870	-50	5	-0.42	3910524910	322076	161.06	11940	12920	11850	15490	8350	11920	12141.62	8.00	-53316	12426	12172	12036	11782	11646	12105	11715	265	3570	500	8580	10	1	52984990	6289	-11.42	2.35	12	0.61	-1039.00	5043.00	19850	20240325	-40.20	9560	20231019	24.16	19850	-40.20	20240325	10100	17.52	20240805	19850	-40.20	20240325	9560	24.16	20231019	0.06	N	019170	500	264 억	4238150	N	N	7287	N	N
115	20241011	140327	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11940	20	2	0.17	3432731410	281934	140.98	11940	12920	11850	15490	8350	11920	12175.66	8.00	-41327	12426	12172	12036	11782	11646	12105	11715	265	3570	500	8580	10	1	52984990	6326	-11.49	2.37	12	0.53	-1039.00	5043.00	19850	20240325	-39.85	9560	20231019	24.90	19850	-39.85	20240325	10100	18.22	20240805	19850	-39.85	20240325	9560	24.90	20231019	0.06	N	019170	500	264 억	4238150	N	N	7287	N	N
116	20241011	130327	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11880	-40	5	-0.34	847716800	71268	35.64	11940	12010	11850	15490	8350	11920	11894.77	8.00	815	12426	12172	12036	11782	11646	12105	11715	265	3570	500	8580	10	1	52984990	6295	-11.43	2.36	12	0.13	-1039.00	5043.00	19850	20240325	-40.15	9560	20231019	24.27	19850	-40.15	20240325	10100	17.62	20240805	19850	-40.15	20240325	9560	24.27	20231019	0.06	N	019170	500	264 억	4238150	N	N	7287	N	N
117	20241011	120326	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11900	-20	5	-0.17	739202020	62130	31.07	11940	12010	11850	15490	8350	11920	11897.67	8.00	935	12426	12172	12036	11782	11646	12105	11715	265	3570	500	8580	10	1	52984990	6305	-11.45	2.36	12	0.12	-1039.00	5043.00	19850	20240325	-40.05	9560	20231019	24.48	19850	-40.05	20240325	10100	17.82	20240805	19850	-40.05	20240325	9560	24.48	20231019	0.06	N	019170	500	264 억	4238150	N	N	7287	N	N
118	20241011	110325	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11920	0	3	0.00	651025930	54715	27.36	11940	12010	11850	15490	8350	11920	11898.49	8.00	1271	12426	12172	12036	11782	11646	12105	11715	265	3570	500	8580	10	1	52984990	6316	-11.47	2.36	12	0.10	-1039.00	5043.00	19850	20240325	-39.95	9560	20231019	24.69	19850	-39.95	20240325	10100	18.02	20240805	19850	-39.95	20240325	9560	24.69	20231019	0.06	N	019170	500	264 억	4238150	N	N	7287	N	N
119	20241011	100331	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11880	-40	5	-0.34	489303030	41126	20.57	11940	12010	11850	15490	8350	11920	11897.66	8.00	194	12426	12172	12036	11782	11646	12105	11715	265	3570	500	8580	10	1	52984990	6295	-11.43	2.36	12	0.08	-1039.00	5043.00	19850	20240325	-40.15	9560	20231019	24.27	19850	-40.15	20240325	10100	17.62	20240805	19850	-40.15	20240325	9560	24.27	20231019	0.06	N	019170	500	264 억	4238150	N	N	7287	N	N
120	20241011	090327	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11890	-30	5	-0.25	66476200	5583	2.79	11940	11940	11870	15490	8350	11920	11906.90	8.00	-858	12426	12172	12036	11782	11646	12105	11715	265	3570	500	8580	10	1	52984990	6300	-11.44	2.36	12	0.01	-1039.00	5043.00	19850	20240325	-40.10	9560	20231019	24.37	19850	-40.10	20240325	10100	17.72	20240805	19850	-40.10	20240325	9560	24.37	20231019	0.06	N	019170	500	264 억	4238150	N	N	7287	N	N
121	20241010	160332	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11920	-230	5	-1.89	2370538950	197743	187.45	12180	12290	11900	15790	8510	12150	11988.18	8.09	-49111	12510	12330	12180	12000	11850	12420	12090	265	3640	500	8740	10	1	52984990	6316	-11.47	2.36	12	0.37	-1039.00	5043.00	19850	20240325	-39.95	9560	20231019	24.69	19850	-39.95	20240325	10100	18.02	20240805	19850	-39.95	20240325	9560	24.69	20231019	0.06	N	019170	500	264 억	4287171	N	N	7287	N	N
122	20241010	150337	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11920	-230	5	-1.89	2182092130	181938	172.47	12180	12290	11900	15790	8510	12150	11993.60	8.09	-45773	12510	12330	12180	12000	11850	12420	12090	265	3640	500	8740	10	1	52984990	6316	-11.47	2.36	12	0.34	-1039.00	5043.00	19850	20240325	-39.95	9560	20231019	24.69	19850	-39.95	20240325	10100	18.02	20240805	19850	-39.95	20240325	9560	24.69	20231019	0.06	N	019170	500	264 억	4287171	N	N	5091	N	N
123	20241010	140334	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11950	-200	5	-1.65	1990150440	165852	157.22	12180	12290	11900	15790	8510	12150	11999.56	8.09	-45024	12510	12330	12180	12000	11850	12420	12090	265	3640	500	8740	10	1	52984990	6332	-11.50	2.37	12	0.31	-1039.00	5043.00	19850	20240325	-39.80	9560	20231019	25.00	19850	-39.80	20240325	10100	18.32	20240805	19850	-39.80	20240325	9560	25.00	20231019	0.06	N	019170	500	264 억	4287171	N	N	5091	N	N
124	20241010	130334	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11960	-190	5	-1.56	1584520000	131850	124.99	12180	12290	11900	15790	8510	12150	12017.60	8.09	-44728	12510	12330	12180	12000	11850	12420	12090	265	3640	500	8740	10	1	52984990	6337	-11.51	2.37	12	0.25	-1039.00	5043.00	19850	20240325	-39.75	9560	20231019	25.10	19850	-39.75	20240325	10100	18.42	20240805	19850	-39.75	20240325	9560	25.10	20231019	0.06	N	019170	500	264 억	4287171	N	N	5091	N	N
125	20241010	120333	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11960	-190	5	-1.56	1484197010	123459	117.03	12180	12290	11900	15790	8510	12150	12021.78	8.09	-41209	12510	12330	12180	12000	11850	12420	12090	265	3640	500	8740	10	1	52984990	6337	-11.51	2.37	12	0.23	-1039.00	5043.00	19850	20240325	-39.75	9560	20231019	25.10	19850	-39.75	20240325	10100	18.42	20240805	19850	-39.75	20240325	9560	25.10	20231019	0.06	N	019170	500	264 억	4287171	N	N	5091	N	N
126	20241010	110333	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11970	-180	5	-1.48	1352557760	112442	106.59	12180	12290	11900	15790	8510	12150	12028.94	8.09	-38979	12510	12330	12180	12000	11850	12420	12090	265	3640	500	8740	10	1	52984990	6342	-11.52	2.37	12	0.21	-1039.00	5043.00	19850	20240325	-39.70	9560	20231019	25.21	19850	-39.70	20240325	10100	18.51	20240805	19850	-39.70	20240325	9560	25.21	20231019	0.06	N	019170	500	264 억	4287171	N	N	5091	N	N
127	20241010	100333	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12060	-90	5	-0.74	542315770	44779	42.45	12180	12290	12050	15790	8510	12150	12110.94	8.09	-6477	12510	12330	12180	12000	11850	12420	12090	265	3640	500	8740	10	1	52984990	6390	-11.61	2.39	12	0.08	-1039.00	5043.00	19850	20240325	-39.24	9560	20231019	26.15	19850	-39.24	20240325	10100	19.41	20240805	19850	-39.24	20240325	9560	26.15	20231019	0.06	N	019170	500	264 억	4287171	N	N	5091	N	N
128	20241010	090333	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12210	60	2	0.49	73123880	5999	5.69	12180	12290	12100	15790	8510	12150	12189.34	8.09	2700	12510	12330	12180	12000	11850	12420	12090	265	3640	500	8740	10	1	52984990	6469	-11.75	2.42	12	0.01	-1039.00	5043.00	19850	20240325	-38.49	9560	20231019	27.72	19850	-38.49	20240325	10100	20.89	20240805	19850	-38.49	20240325	9560	27.72	20231019	0.06	N	019170	500	264 억	4287171	N	N	5091	N	N
129	20241008	160332	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12150	-40	5	-0.33	1282264900	105143	70.37	12030	12360	12030	15840	8540	12190	12195.44	8.08	9194	12456	12322	12176	12042	11896	12390	12110	265	3650	500	8770	10	1	52984990	6438	-11.69	2.41	12	0.20	-1039.00	5043.00	19850	20240325	-38.79	9560	20231019	27.09	19850	-38.79	20240325	10100	20.30	20240805	19850	-38.79	20240325	9560	27.09	20231019	0.06	N	019170	500	264 억	4279279	N	N	5091	N	N
130	20241008	150334	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12160	-30	5	-0.25	1227825930	100664	67.38	12030	12360	12030	15840	8540	12190	12197.27	8.08	10093	12456	12322	12176	12042	11896	12390	12110	265	3650	500	8770	10	1	52984990	6443	-11.70	2.41	12	0.19	-1039.00	5043.00	19850	20240325	-38.74	9560	20231019	27.20	19850	-38.74	20240325	10100	20.40	20240805	19850	-38.74	20240325	9560	27.20	20231019	0.06	N	019170	500	264 억	4279279	N	N	469	N	N
131	20241008	140334	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12180	-10	5	-0.08	1116651400	91523	61.26	12030	12360	12030	15840	8540	12190	12200.77	8.08	9407	12456	12322	12176	12042	11896	12390	12110	265	3650	500	8770	10	1	52984990	6454	-11.72	2.42	12	0.17	-1039.00	5043.00	19850	20240325	-38.64	9560	20231019	27.41	19850	-38.64	20240325	10100	20.59	20240805	19850	-38.64	20240325	9560	27.41	20231019	0.06	N	019170	500	264 억	4279279	N	N	469	N	N
132	20241008	130333	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12190	0	3	0.00	993515620	81399	54.48	12030	12360	12030	15840	8540	12190	12205.50	8.08	6276	12456	12322	12176	12042	11896	12390	12110	265	3650	500	8770	10	1	52984990	6459	-11.73	2.42	12	0.15	-1039.00	5043.00	19850	20240325	-38.59	9560	20231019	27.51	19850	-38.59	20240325	10100	20.69	20240805	19850	-38.59	20240325	9560	27.51	20231019	0.06	N	019170	500	264 억	4279279	N	N	469	N	N
133	20241008	120332	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12120	-70	5	-0.57	883513900	72348	48.42	12030	12360	12030	15840	8540	12190	12212.00	8.08	6740	12456	12322	12176	12042	11896	12390	12110	265	3650	500	8770	10	1	52984990	6422	-11.67	2.40	12	0.14	-1039.00	5043.00	19850	20240325	-38.94	9560	20231019	26.78	19850	-38.94	20240325	10100	20.00	20240805	19850	-38.94	20240325	9560	26.78	20231019	0.06	N	019170	500	264 억	4279279	N	N	469	N	N
134	20241008	110332	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12200	10	2	0.08	732644380	59920	40.11	12030	12360	12030	15840	8540	12190	12227.04	8.08	11956	12456	12322	12176	12042	11896	12390	12110	265	3650	500	8770	10	1	52984990	6464	-11.74	2.42	12	0.11	-1039.00	5043.00	19850	20240325	-38.54	9560	20231019	27.62	19850	-38.54	20240325	10100	20.79	20240805	19850	-38.54	20240325	9560	27.62	20231019	0.06	N	019170	500	264 억	4279279	N	N	469	N	N
135	20241008	100333	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12250	60	2	0.49	521469050	42587	28.50	12030	12360	12030	15840	8540	12190	12244.80	8.08	19879	12456	12322	12176	12042	11896	12390	12110	265	3650	500	8770	10	1	52984990	6491	-11.79	2.43	12	0.08	-1039.00	5043.00	19850	20240325	-38.29	9560	20231019	28.14	19850	-38.29	20240325	10100	21.29	20240805	19850	-38.29	20240325	9560	28.14	20231019	0.06	N	019170	500	264 억	4279279	N	N	469	N	N
136	20241008	090332	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12120	-70	5	-0.57	18904870	1569	1.05	12030	12170	12030	15840	8540	12190	12048.90	8.08	57	12456	12322	12176	12042	11896	12390	12110	265	3650	500	8770	10	1	52984990	6422	-11.67	2.40	12	0.00	-1039.00	5043.00	19850	20240325	-38.94	9560	20231019	26.78	19850	-38.94	20240325	10100	20.00	20240805	19850	-38.94	20240325	9560	26.78	20231019	0.06	N	019170	500	264 억	4279279	N	N	469	N	N
137	20241007	160331	57	100.00	KOSPI	의약품	N	N	N	N		N	12190	40	2	0.33	1802553450	148385	101.34	12180	12310	12030	15790	8510	12150	12147.77	8.09	-19964	12650	12400	12240	11990	11830	12525	12115	265	3640	500	8740	10	1	52984990	6459	-11.73	2.42	12	0.28	-1039.00	5043.00	19850	20240325	-38.59	9560	20231019	27.51	19850	-38.59	20240325	10100	20.69	20240805	19850	-38.59	20240325	9560	27.51	20231019	0.06	N	019170	500	264 억	4287513	N	N	469	N	N
138	20241007	150328	57	100.00	KOSPI	의약품	N	N	N	N		N	12190	40	2	0.33	1714513860	141165	96.41	12180	12310	12030	15790	8510	12150	12145.46	8.09	-17984	12650	12400	12240	11990	11830	12525	12115	265	3640	500	8740	10	1	52984990	6459	-11.73	2.42	12	0.27	-1039.00	5043.00	19850	20240325	-38.59	9560	20231019	27.51	19850	-38.59	20240325	10100	20.69	20240805	19850	-38.59	20240325	9560	27.51	20231019	0.06	N	019170	500	264 억	4287513	N	N	491	N	N
139	20241007	140342	57	100.00	KOSPI	의약품	N	N	N	N		N	12200	50	2	0.41	1595100050	131362	89.71	12180	12310	12030	15790	8510	12150	12142.78	8.09	-17606	12650	12400	12240	11990	11830	12525	12115	265	3640	500	8740	10	1	52984990	6464	-11.74	2.42	12	0.25	-1039.00	5043.00	19850	20240325	-38.54	9560	20231019	27.62	19850	-38.54	20240325	10100	20.79	20240805	19850	-38.54	20240325	9560	27.62	20231019	0.06	N	019170	500	264 억	4287513	N	N	491	N	N
140	20241007	130325	57	100.00	KOSPI	의약품	N	N	N	N		N	12170	20	2	0.16	1440974650	118714	81.08	12180	12310	12030	15790	8510	12150	12138.20	8.09	-23558	12650	12400	12240	11990	11830	12525	12115	265	3640	500	8740	10	1	52984990	6448	-11.71	2.41	12	0.22	-1039.00	5043.00	19850	20240325	-38.69	9560	20231019	27.30	19850	-38.69	20240325	10100	20.50	20240805	19850	-38.69	20240325	9560	27.30	20231019	0.06	N	019170	500	264 억	4287513	N	N	491	N	N
141	20241007	120352	57	100.00	KOSPI	의약품	N	N	N	N		N	12120	-30	5	-0.25	1328767450	109469	74.76	12180	12310	12030	15790	8510	12150	12138.30	8.09	-23028	12650	12400	12240	11990	11830	12525	12115	265	3640	500	8740	10	1	52984990	6422	-11.67	2.40	12	0.21	-1039.00	5043.00	19850	20240325	-38.94	9560	20231019	26.78	19850	-38.94	20240325	10100	20.00	20240805	19850	-38.94	20240325	9560	26.78	20231019	0.06	N	019170	500	264 억	4287513	N	N	491	N	N
142	20241007	110324	57	100.00	KOSPI	의약품	N	N	N	N		N	12080	-70	5	-0.58	977180440	80342	54.87	12180	12310	12050	15790	8510	12150	12162.76	8.09	-8524	12650	12400	12240	11990	11830	12525	12115	265	3640	500	8740	10	1	52984990	6401	-11.63	2.40	12	0.15	-1039.00	5043.00	19850	20240325	-39.14	9560	20231019	26.36	19850	-39.14	20240325	10100	19.60	20240805	19850	-39.14	20240325	9560	26.36	20231019	0.06	N	019170	500	264 억	4287513	N	N	491	N	N
143	20241007	100321	57	100.00	KOSPI	의약품	N	N	N	N		N	12120	-30	5	-0.25	755432660	62054	42.38	12180	12310	12050	15790	8510	12150	12173.79	8.09	-3705	12650	12400	12240	11990	11830	12525	12115	265	3640	500	8740	10	1	52984990	6422	-11.67	2.40	12	0.12	-1039.00	5043.00	19850	20240325	-38.94	9560	20231019	26.78	19850	-38.94	20240325	10100	20.00	20240805	19850	-38.94	20240325	9560	26.78	20231019	0.06	N	019170	500	264 억	4287513	N	N	491	N	N
144	20241007	090305	57	100.00	KOSPI	의약품	N	N	N	N		N	12190	40	2	0.33	19329480	1586	1.08	12180	12230	12180	15790	8510	12150	12187.57	8.09	191	12650	12400	12240	11990	11830	12525	12115	265	3640	500	8740	10	1	52984990	6459	-11.73	2.42	12	0.00	-1039.00	5043.00	19850	20240325	-38.59	9560	20231019	27.51	19850	-38.59	20240325	10100	20.69	20240805	19850	-38.59	20240325	9560	27.51	20231019	0.06	N	019170	500	264 억	4287513	N	N	491	N	N
145	20241004	160314	57	100.00	KOSPI	의약품	N	N	N	N		N	12150	-30	5	-0.25	1791934500	146046	128.17	12100	12490	12080	15830	8530	12180	12269.66	8.05	23835	12533	12356	12183	12006	11833	12445	12095	265	3650	500	8760	10	1	52984990	6438	-11.69	2.41	12	0.28	-1039.00	5043.00	19850	20240325	-38.79	9560	20231019	27.09	19850	-38.79	20240325	10100	20.30	20240805	19850	-38.79	20240325	9560	27.09	20231019	0.07	N	019170	500	264 억	4263663	N	N	491	N	N
146	20241004	150314	57	100.00	KOSPI	의약품	N	N	N	N		N	12160	-20	5	-0.16	1649813370	134359	117.92	12100	12490	12080	15830	8530	12180	12279.14	8.05	22535	12533	12356	12183	12006	11833	12445	12095	265	3650	500	8760	10	1	52984990	6443	-11.70	2.41	12	0.25	-1039.00	5043.00	19850	20240325	-38.74	9560	20231019	27.20	19850	-38.74	20240325	10100	20.40	20240805	19850	-38.74	20240325	9560	27.20	20231019	0.07	N	019170	500	264 억	4263663	N	N	240	N	N
147	20241004	140316	57	100.00	KOSPI	의약품	N	N	N	N		N	12210	30	2	0.25	1465405240	119211	104.62	12100	12490	12080	15830	8530	12180	12292.53	8.05	18217	12533	12356	12183	12006	11833	12445	12095	265	3650	500	8760	10	1	52984990	6469	-11.75	2.42	12	0.22	-1039.00	5043.00	19850	20240325	-38.49	9560	20231019	27.72	19850	-38.49	20240325	10100	20.89	20240805	19850	-38.49	20240325	9560	27.72	20231019	0.07	N	019170	500	264 억	4263663	N	N	240	N	N
148	20241004	130314	57	100.00	KOSPI	의약품	N	N	N	N		N	12150	-30	5	-0.25	1213549070	98521	86.46	12100	12490	12080	15830	8530	12180	12317.67	8.05	18036	12533	12356	12183	12006	11833	12445	12095	265	3650	500	8760	10	1	52984990	6438	-11.69	2.41	12	0.19	-1039.00	5043.00	19850	20240325	-38.79	9560	20231019	27.09	19850	-38.79	20240325	10100	20.30	20240805	19850	-38.79	20240325	9560	27.09	20231019	0.07	N	019170	500	264 억	4263663	N	N	240	N	N
149	20241004	120314	57	100.00	KOSPI	의약품	N	N	N	N		N	12270	90	2	0.74	929129390	75181	65.98	12100	12490	12080	15830	8530	12180	12358.57	8.05	19273	12533	12356	12183	12006	11833	12445	12095	265	3650	500	8760	10	1	52984990	6501	-11.81	2.43	12	0.14	-1039.00	5043.00	19850	20240325	-38.19	9560	20231019	28.35	19850	-38.19	20240325	10100	21.49	20240805	19850	-38.19	20240325	9560	28.35	20231019	0.07	N	019170	500	264 억	4263663	N	N	240	N	N
150	20241004	110314	57	100.00	KOSPI	의약품	N	N	N	N		N	12390	210	2	1.72	790501530	63917	56.09	12100	12490	12080	15830	8530	12180	12367.63	8.05	17490	12533	12356	12183	12006	11833	12445	12095	265	3650	500	8760	10	1	52984990	6565	-11.92	2.46	12	0.12	-1039.00	5043.00	19850	20240325	-37.58	9560	20231019	29.60	19850	-37.58	20240325	10100	22.67	20240805	19850	-37.58	20240325	9560	29.60	20231019	0.07	N	019170	500	264 억	4263663	N	N	240	N	N
151	20241004	100314	57	100.00	KOSPI	의약품	N	N	N	N		N	12450	270	2	2.22	619139470	50070	43.94	12100	12490	12080	15830	8530	12180	12365.48	8.05	11558	12533	12356	12183	12006	11833	12445	12095	265	3650	500	8760	10	1	52984990	6597	-11.98	2.47	12	0.09	-1039.00	5043.00	19850	20240325	-37.28	9560	20231019	30.23	19850	-37.28	20240325	10100	23.27	20240805	19850	-37.28	20240325	9560	30.23	20231019	0.07	N	019170	500	264 억	4263663	N	N	240	N	N
152	20241004	090311	57	100.00	KOSPI	의약품	N	N	N	N		N	12250	70	2	0.57	22114210	1825	1.60	12100	12250	12080	15830	8530	12180	12117.38	8.05	-49	12533	12356	12183	12006	11833	12445	12095	265	3650	500	8760	10	1	52984990	6491	-11.79	2.43	12	0.00	-1039.00	5043.00	19850	20240325	-38.29	9560	20231019	28.14	19850	-38.29	20240325	10100	21.29	20240805	19850	-38.29	20240325	9560	28.14	20231019	0.07	N	019170	500	264 억	4263663	N	N	240	N	N
153	20241002	160311	57	100.00	KOSPI	의약품	N	N	N	N		N	12180	-270	5	-2.17	1378789350	113204	107.53	12100	12360	12010	16180	8720	12450	12179.69	8.06	-4583	12956	12702	12526	12272	12096	12615	12185	265	3730	500	8960	10	1	52984990	6454	-11.72	2.42	12	0.21	-1039.00	5043.00	19850	20240325	-38.64	9560	20231019	27.41	19850	-38.64	20240325	10100	20.59	20240805	19850	-38.64	20240325	9560	27.41	20231019	0.07	N	019170	500	264 억	4268611	N	N	240	N	N
154	20241002	150316	57	100.00	KOSPI	의약품	N	N	N	N		N	12140	-310	5	-2.49	1189777530	97647	92.76	12100	12360	12010	16180	8720	12450	12184.48	8.06	-564	12956	12702	12526	12272	12096	12615	12185	265	3730	500	8960	10	1	52984990	6432	-11.68	2.41	12	0.18	-1039.00	5043.00	19850	20240325	-38.84	9560	20231019	26.99	19850	-38.84	20240325	10100	20.20	20240805	19850	-38.84	20240325	9560	26.99	20231019	0.07	N	019170	500	264 억	4268611	N	N	166	N	N
155	20241002	140315	57	100.00	KOSPI	의약품	N	N	N	N		N	12290	-160	5	-1.29	981487570	80551	76.52	12100	12360	12010	16180	8720	12450	12184.67	8.06	248	12956	12702	12526	12272	12096	12615	12185	265	3730	500	8960	10	1	52984990	6512	-11.83	2.44	12	0.15	-1039.00	5043.00	19850	20240325	-38.09	9560	20231019	28.56	19850	-38.09	20240325	10100	21.68	20240805	19850	-38.09	20240325	9560	28.56	20231019	0.07	N	019170	500	264 억	4268611	N	N	166	N	N
156	20241002	130314	57	100.00	KOSPI	의약품	N	N	N	N		N	12250	-200	5	-1.61	900010140	73911	70.21	12100	12360	12010	16180	8720	12450	12176.94	8.06	1858	12956	12702	12526	12272	12096	12615	12185	265	3730	500	8960	10	1	52984990	6491	-11.79	2.43	12	0.14	-1039.00	5043.00	19850	20240325	-38.29	9560	20231019	28.14	19850	-38.29	20240325	10100	21.29	20240805	19850	-38.29	20240325	9560	28.14	20231019	0.07	N	019170	500	264 억	4268611	N	N	166	N	N
157	20241002	120311	57	100.00	KOSPI	의약품	N	N	N	N		N	12200	-250	5	-2.01	753299380	61959	58.85	12100	12350	12010	16180	8720	12450	12158.03	8.06	-961	12956	12702	12526	12272	12096	12615	12185	265	3730	500	8960	10	1	52984990	6464	-11.74	2.42	12	0.12	-1039.00	5043.00	19850	20240325	-38.54	9560	20231019	27.62	19850	-38.54	20240325	10100	20.79	20240805	19850	-38.54	20240325	9560	27.62	20231019	0.07	N	019170	500	264 억	4268611	N	N	166	N	N
158	20241002	110308	57	100.00	KOSPI	의약품	N	N	N	N		N	12180	-270	5	-2.17	640721540	52732	50.09	12100	12350	12010	16180	8720	12450	12150.53	8.06	1097	12956	12702	12526	12272	12096	12615	12185	265	3730	500	8960	10	1	52984990	6454	-11.72	2.42	12	0.10	-1039.00	5043.00	19850	20240325	-38.64	9560	20231019	27.41	19850	-38.64	20240325	10100	20.59	20240805	19850	-38.64	20240325	9560	27.41	20231019	0.07	N	019170	500	264 억	4268611	N	N	166	N	N
159	20241002	100308	57	100.00	KOSPI	의약품	N	N	N	N		N	12160	-290	5	-2.33	413031000	34041	32.34	12100	12350	12010	16180	8720	12450	12133.34	8.06	-4622	12956	12702	12526	12272	12096	12615	12185	265	3730	500	8960	10	1	52984990	6443	-11.70	2.41	12	0.06	-1039.00	5043.00	19850	20240325	-38.74	9560	20231019	27.20	19850	-38.74	20240325	10100	20.40	20240805	19850	-38.74	20240325	9560	27.20	20231019	0.07	N	019170	500	264 억	4268611	N	N	166	N	N
160	20241002	090306	57	100.00	KOSPI	의약품	N	N	N	N		N	12080	-370	5	-2.97	97406650	8061	7.66	12100	12350	12010	16180	8720	12450	12083.69	8.06	-2335	12956	12702	12526	12272	12096	12615	12185	265	3730	500	8960	10	1	52984990	6401	-11.63	2.40	12	0.02	-1039.00	5043.00	19850	20240325	-39.14	9560	20231019	26.36	19850	-39.14	20240325	10100	19.60	20240805	19850	-39.14	20240325	9560	26.36	20231019	0.07	N	019170	500	264 억	4268611	N	N	166	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History