KissMeData/377740/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 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	161336	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4700	45	2	0.97	749194955	159270	192.44	4650	4760	4650	6050	3260	4655	4703.95	0.53	-11615	4758	4706	4638	4586	4518	4732	4612	510	1395	500	3440	5	1	102056048	4797	-23.38	0.31	12	0.16	-201.00	15252.00	6400	20240819	-26.56	3800	20231031	23.68	6400	-26.56	20240819	3865	21.60	20240408	6400	-26.56	20240819	3800	23.68	20231031	0.57	N	377740	500	510 억	544645	N	N	1253	N	N
3	20241031	151358	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4690	35	2	0.75	655631725	139305	168.32	4650	4760	4650	6050	3260	4655	4706.45	0.53	-3279	4758	4706	4638	4586	4518	4732	4612	510	1395	500	3440	5	1	102056048	4786	-23.33	0.31	12	0.14	-201.00	15252.00	6400	20240819	-26.72	3800	20231031	23.42	6400	-26.72	20240819	3865	21.35	20240408	6400	-26.72	20240819	3800	23.42	20231031	0.57	N	377740	500	510 억	544645	N	N	0	N	N
4	20241031	141354	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4705	50	2	1.07	625766170	132942	160.63	4650	4760	4650	6050	3260	4655	4707.06	0.53	-2420	4758	4706	4638	4586	4518	4732	4612	510	1395	500	3440	5	1	102056048	4802	-23.41	0.31	12	0.13	-201.00	15252.00	6400	20240819	-26.48	3800	20231031	23.82	6400	-26.48	20240819	3865	21.73	20240408	6400	-26.48	20240819	3800	23.82	20231031	0.57	N	377740	500	510 억	544645	N	N	0	N	N
5	20241031	131357	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4720	65	2	1.40	595425835	126501	152.85	4650	4760	4650	6050	3260	4655	4706.89	0.53	41	4758	4706	4638	4586	4518	4732	4612	510	1395	500	3440	5	1	102056048	4817	-23.48	0.31	12	0.12	-201.00	15252.00	6400	20240819	-26.25	3800	20231031	24.21	6400	-26.25	20240819	3865	22.12	20240408	6400	-26.25	20240819	3800	24.21	20231031	0.57	N	377740	500	510 억	544645	N	N	0	N	N
6	20241031	121352	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4725	70	2	1.50	554044325	117720	142.24	4650	4760	4650	6050	3260	4655	4706.46	0.53	1292	4758	4706	4638	4586	4518	4732	4612	510	1395	500	3440	5	1	102056048	4822	-23.51	0.31	12	0.12	-201.00	15252.00	6400	20240819	-26.17	3800	20231031	24.34	6400	-26.17	20240819	3865	22.25	20240408	6400	-26.17	20240819	3800	24.34	20231031	0.57	N	377740	500	510 억	544645	N	N	0	N	N
7	20241031	111352	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4740	85	2	1.83	495189250	105227	127.14	4650	4760	4650	6050	3260	4655	4705.91	0.53	1767	4758	4706	4638	4586	4518	4732	4612	510	1395	500	3440	5	1	102056048	4837	-23.58	0.31	12	0.10	-201.00	15252.00	6400	20240819	-25.94	3800	20231031	24.74	6400	-25.94	20240819	3865	22.64	20240408	6400	-25.94	20240819	3800	24.74	20231031	0.57	N	377740	500	510 억	544645	N	N	0	N	N
8	20241031	101354	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4680	25	2	0.54	171419655	36722	44.37	4650	4680	4650	6050	3260	4655	4668.04	0.53	-3844	4758	4706	4638	4586	4518	4732	4612	510	1395	500	3440	5	1	102056048	4776	-23.28	0.31	12	0.04	-201.00	15252.00	6400	20240819	-26.88	3800	20231031	23.16	6400	-26.88	20240819	3865	21.09	20240408	6400	-26.88	20240819	3800	23.16	20231031	0.57	N	377740	500	510 억	544645	N	N	0	N	N
9	20241031	091352	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4675	20	2	0.43	53515135	11475	13.86	4650	4680	4650	6050	3260	4655	4663.63	0.53	717	4758	4706	4638	4586	4518	4732	4612	510	1395	500	3440	5	1	102056048	4771	-23.26	0.31	12	0.01	-201.00	15252.00	6400	20240819	-26.95	3800	20231031	23.03	6400	-26.95	20240819	3865	20.96	20240408	6400	-26.95	20240819	3800	23.03	20231031	0.57	N	377740	500	510 억	544645	N	N	0	N	N
10	20241030	161347	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4655	55	2	1.20	368995825	79709	71.53	4620	4690	4570	5980	3220	4600	4629.29	0.52	16217	4696	4647	4606	4557	4516	4672	4582	510	1380	500	3400	5	1	102056048	4751	-23.16	0.31	12	0.08	-201.00	15252.00	6400	20240819	-27.27	3800	20231031	22.50	6400	-27.27	20240819	3865	20.44	20240408	6400	-27.27	20240819	3800	22.50	20231031	0.57	N	377740	500	510 억	527122	N	N	0	N	N
11	20241030	151421	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4665	65	2	1.41	355857445	76889	69.00	4620	4690	4570	5980	3220	4600	4628.20	0.52	16144	4696	4647	4606	4557	4516	4672	4582	510	1380	500	3400	5	1	102056048	4761	-23.21	0.31	12	0.08	-201.00	15252.00	6400	20240819	-27.11	3800	20231031	22.76	6400	-27.11	20240819	3865	20.70	20240408	6400	-27.11	20240819	3800	22.76	20231031	0.57	N	377740	500	510 억	527122	N	N	0	N	N
12	20241030	141356	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4650	50	2	1.09	269193300	58253	52.27	4620	4690	4570	5980	3220	4600	4621.11	0.52	10036	4696	4647	4606	4557	4516	4672	4582	510	1380	500	3400	5	1	102056048	4746	-23.13	0.30	12	0.06	-201.00	15252.00	6400	20240819	-27.34	3800	20231031	22.37	6400	-27.34	20240819	3865	20.31	20240408	6400	-27.34	20240819	3800	22.37	20231031	0.57	N	377740	500	510 억	527122	N	N	0	N	N
13	20241030	131402	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4655	55	2	1.20	225370780	48815	43.81	4620	4690	4570	5980	3220	4600	4616.83	0.52	10121	4696	4647	4606	4557	4516	4672	4582	510	1380	500	3400	5	1	102056048	4751	-23.16	0.31	12	0.05	-201.00	15252.00	6400	20240819	-27.27	3800	20231031	22.50	6400	-27.27	20240819	3865	20.44	20240408	6400	-27.27	20240819	3800	22.50	20231031	0.57	N	377740	500	510 억	527122	N	N	0	N	N
14	20241030	121420	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4615	15	2	0.33	140212180	30519	27.39	4620	4620	4570	5980	3220	4600	4594.26	0.52	5570	4696	4647	4606	4557	4516	4672	4582	510	1380	500	3400	5	1	102056048	4710	-22.96	0.30	12	0.03	-201.00	15252.00	6400	20240819	-27.89	3800	20231031	21.45	6400	-27.89	20240819	3865	19.40	20240408	6400	-27.89	20240819	3800	21.45	20231031	0.57	N	377740	500	510 억	527122	N	N	0	N	N
15	20241030	111357	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4605	5	2	0.11	116463590	25365	22.76	4620	4620	4570	5980	3220	4600	4591.51	0.52	4314	4696	4647	4606	4557	4516	4672	4582	510	1380	500	3400	5	1	102056048	4700	-22.91	0.30	12	0.02	-201.00	15252.00	6400	20240819	-28.05	3800	20231031	21.18	6400	-28.05	20240819	3865	19.15	20240408	6400	-28.05	20240819	3800	21.18	20231031	0.57	N	377740	500	510 억	527122	N	N	0	N	N
16	20241030	101348	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4605	5	2	0.11	94368640	20564	18.45	4620	4620	4570	5980	3220	4600	4589.02	0.52	2719	4696	4647	4606	4557	4516	4672	4582	510	1380	500	3400	5	1	102056048	4700	-22.91	0.30	12	0.02	-201.00	15252.00	6400	20240819	-28.05	3800	20231031	21.18	6400	-28.05	20240819	3865	19.15	20240408	6400	-28.05	20240819	3800	21.18	20231031	0.57	N	377740	500	510 억	527122	N	N	0	N	N
17	20241030	091356	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4590	-10	5	-0.22	24949265	5442	4.88	4620	4620	4575	5980	3220	4600	4584.58	0.52	461	4696	4647	4606	4557	4516	4672	4582	510	1380	500	3400	5	1	102056048	4684	-22.84	0.30	12	0.01	-201.00	15252.00	6400	20240819	-28.28	3800	20231031	20.79	6400	-28.28	20240819	3865	18.76	20240408	6400	-28.28	20240819	3800	20.79	20231031	0.57	N	377740	500	510 억	527122	N	N	0	N	N
18	20241029	161303	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4600	10	2	0.22	506543145	110273	167.97	4580	4655	4565	5960	3215	4590	4593.52	0.51	4887	4650	4620	4590	4560	4530	4605	4545	510	1370	500	3390	5	1	102056048	4695	-22.89	0.30	12	0.11	-201.00	15252.00	6400	20240819	-28.12	3800	20231031	21.05	6400	-28.12	20240819	3865	19.02	20240408	6400	-28.12	20240819	3800	21.05	20231031	0.58	N	377740	500	510 억	521249	N	N	1	N	N
19	20241029	151324	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4620	30	2	0.65	491517195	107004	162.99	4580	4655	4565	5960	3215	4590	4593.45	0.51	5423	4650	4620	4590	4560	4530	4605	4545	510	1370	500	3390	5	1	102056048	4715	-22.99	0.30	12	0.10	-201.00	15252.00	6400	20240819	-27.81	3800	20231031	21.58	6400	-27.81	20240819	3865	19.53	20240408	6400	-27.81	20240819	3800	21.58	20231031	0.58	N	377740	500	510 억	521249	N	N	1	N	N
20	20241029	141130	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4570	-20	5	-0.44	418450770	91093	138.75	4580	4655	4565	5960	3215	4590	4593.67	0.51	2325	4650	4620	4590	4560	4530	4605	4545	510	1370	500	3390	5	1	102056048	4664	-22.74	0.30	12	0.09	-201.00	15252.00	6400	20240819	-28.59	3800	20231031	20.26	6400	-28.59	20240819	3865	18.24	20240408	6400	-28.59	20240819	3800	20.26	20231031	0.58	N	377740	500	510 억	521249	N	N	1	N	N
21	20241029	131313	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4600	10	2	0.22	360172970	78360	119.36	4580	4655	4565	5960	3215	4590	4596.41	0.51	4749	4650	4620	4590	4560	4530	4605	4545	510	1370	500	3390	5	1	102056048	4695	-22.89	0.30	12	0.08	-201.00	15252.00	6400	20240819	-28.12	3800	20231031	21.05	6400	-28.12	20240819	3865	19.02	20240408	6400	-28.12	20240819	3800	21.05	20231031	0.58	N	377740	500	510 억	521249	N	N	1	N	N
22	20241029	121313	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4580	-10	5	-0.22	314686465	68439	104.25	4580	4655	4565	5960	3215	4590	4598.08	0.51	4671	4650	4620	4590	4560	4530	4605	4545	510	1370	500	3390	5	1	102056048	4674	-22.79	0.30	12	0.07	-201.00	15252.00	6400	20240819	-28.44	3800	20231031	20.53	6400	-28.44	20240819	3865	18.50	20240408	6400	-28.44	20240819	3800	20.53	20231031	0.58	N	377740	500	510 억	521249	N	N	1	N	N
23	20241029	111336	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4590	0	3	0.00	298649580	64943	98.92	4580	4655	4565	5960	3215	4590	4598.67	0.51	4663	4650	4620	4590	4560	4530	4605	4545	510	1370	500	3390	5	1	102056048	4684	-22.84	0.30	12	0.06	-201.00	15252.00	6400	20240819	-28.28	3800	20231031	20.79	6400	-28.28	20240819	3865	18.76	20240408	6400	-28.28	20240819	3800	20.79	20231031	0.58	N	377740	500	510 억	521249	N	N	1	N	N
24	20241029	101310	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4620	30	2	0.65	236552200	51411	78.31	4580	4655	4565	5960	3215	4590	4601.25	0.51	2078	4650	4620	4590	4560	4530	4605	4545	510	1370	500	3390	5	1	102056048	4715	-22.99	0.30	12	0.05	-201.00	15252.00	6400	20240819	-27.81	3800	20231031	21.58	6400	-27.81	20240819	3865	19.53	20240408	6400	-27.81	20240819	3800	21.58	20231031	0.58	N	377740	500	510 억	521249	N	N	1	N	N
25	20241028	161258	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4590	-15	5	-0.33	296041105	64623	57.94	4595	4620	4560	5980	3225	4605	4581.00	0.50	7513	4675	4640	4615	4580	4555	4627	4567	510	1375	500	3400	5	1	102056048	4684	-22.84	0.30	12	0.06	-201.00	15252.00	6400	20240819	-28.28	3800	20231031	20.79	6400	-28.28	20240819	3865	18.76	20240408	6400	-28.28	20240819	3800	20.79	20231031	0.62	N	377740	500	510 억	514743	N	N	1	N	N
26	20241028	151308	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4590	-15	5	-0.33	279131225	60939	54.64	4595	4620	4560	5980	3225	4605	4580.50	0.50	7838	4675	4640	4615	4580	4555	4627	4567	510	1375	500	3400	5	1	102056048	4684	-22.84	0.30	12	0.06	-201.00	15252.00	6400	20240819	-28.28	3800	20231031	20.79	6400	-28.28	20240819	3865	18.76	20240408	6400	-28.28	20240819	3800	20.79	20231031	0.62	N	377740	500	510 억	514743	N	N	0	N	N
27	20241028	141311	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4595	-10	5	-0.22	251068875	54835	49.16	4595	4620	4560	5980	3225	4605	4578.62	0.50	7033	4675	4640	4615	4580	4555	4627	4567	510	1375	500	3400	5	1	102056048	4689	-22.86	0.30	12	0.05	-201.00	15252.00	6400	20240819	-28.20	3800	20231031	20.92	6400	-28.20	20240819	3865	18.89	20240408	6400	-28.20	20240819	3800	20.92	20231031	0.62	N	377740	500	510 억	514743	N	N	0	N	N
28	20241028	131304	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4610	5	2	0.11	236666505	51704	46.36	4595	4620	4560	5980	3225	4605	4577.33	0.50	6462	4675	4640	4615	4580	4555	4627	4567	510	1375	500	3400	5	1	102056048	4705	-22.94	0.30	12	0.05	-201.00	15252.00	6400	20240819	-27.97	3800	20231031	21.32	6400	-27.97	20240819	3865	19.28	20240408	6400	-27.97	20240819	3800	21.32	20231031	0.62	N	377740	500	510 억	514743	N	N	0	N	N
29	20241028	121305	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4605	0	3	0.00	203981265	44586	39.97	4595	4615	4560	5980	3225	4605	4575.01	0.50	8961	4675	4640	4615	4580	4555	4627	4567	510	1375	500	3400	5	1	102056048	4700	-22.91	0.30	12	0.04	-201.00	15252.00	6400	20240819	-28.05	3800	20231031	21.18	6400	-28.05	20240819	3865	19.15	20240408	6400	-28.05	20240819	3800	21.18	20231031	0.62	N	377740	500	510 억	514743	N	N	0	N	N
30	20241028	111059	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4585	-20	5	-0.43	168756980	36910	33.09	4595	4615	4560	5980	3225	4605	4572.12	0.50	7217	4675	4640	4615	4580	4555	4627	4567	510	1375	500	3400	5	1	102056048	4679	-22.81	0.30	12	0.04	-201.00	15252.00	6400	20240819	-28.36	3800	20231031	20.66	6400	-28.36	20240819	3865	18.63	20240408	6400	-28.36	20240819	3800	20.66	20231031	0.62	N	377740	500	510 억	514743	N	N	0	N	N
31	20241028	101251	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4575	-30	5	-0.65	129272020	28272	25.35	4595	4615	4560	5980	3225	4605	4572.44	0.50	4649	4675	4640	4615	4580	4555	4627	4567	510	1375	500	3400	5	1	102056048	4669	-22.76	0.30	12	0.03	-201.00	15252.00	6400	20240819	-28.52	3800	20231031	20.39	6400	-28.52	20240819	3865	18.37	20240408	6400	-28.52	20240819	3800	20.39	20231031	0.62	N	377740	500	510 억	514743	N	N	0	N	N
32	20241028	091300	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4595	-10	5	-0.22	41644510	9095	8.15	4595	4615	4560	5980	3225	4605	4578.84	0.50	2848	4675	4640	4615	4580	4555	4627	4567	510	1375	500	3400	5	1	102056048	4689	-22.86	0.30	12	0.01	-201.00	15252.00	6400	20240819	-28.20	3800	20231031	20.92	6400	-28.20	20240819	3865	18.89	20240408	6400	-28.20	20240819	3800	20.92	20231031	0.62	N	377740	500	510 억	514743	N	N	0	N	N
33	20241025	161303	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4605	-35	5	-0.75	508070610	110335	61.38	4615	4650	4590	6030	3250	4640	4604.80	0.53	-21095	4793	4716	4638	4561	4483	4755	4600	510	1390	500	3430	5	1	102056048	4700	-22.91	0.30	12	0.11	-201.00	15252.00	6400	20240819	-28.05	3800	20231031	21.18	6400	-28.05	20240819	3865	19.15	20240408	6400	-28.05	20240819	3800	21.18	20231031	0.63	N	377740	500	510 억	542214	N	N	0	N	N
34	20241025	151307	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4610	-30	5	-0.65	478284630	103864	57.78	4615	4650	4590	6030	3250	4640	4604.91	0.53	-21217	4793	4716	4638	4561	4483	4755	4600	510	1390	500	3430	5	1	102056048	4705	-22.94	0.30	12	0.10	-201.00	15252.00	6400	20240819	-27.97	3800	20231031	21.32	6400	-27.97	20240819	3865	19.28	20240408	6400	-27.97	20240819	3800	21.32	20231031	0.63	N	377740	500	510 억	542214	N	N	0	N	N
35	20241025	141305	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4595	-45	5	-0.97	416015825	90333	50.26	4615	4650	4590	6030	3250	4640	4605.36	0.53	-20266	4793	4716	4638	4561	4483	4755	4600	510	1390	500	3430	5	1	102056048	4689	-22.86	0.30	12	0.09	-201.00	15252.00	6400	20240819	-28.20	3800	20231031	20.92	6400	-28.20	20240819	3865	18.89	20240408	6400	-28.20	20240819	3800	20.92	20231031	0.63	N	377740	500	510 억	542214	N	N	0	N	N
36	20241025	131305	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4605	-35	5	-0.75	338026885	73387	40.83	4615	4650	4590	6030	3250	4640	4606.09	0.53	-14355	4793	4716	4638	4561	4483	4755	4600	510	1390	500	3430	5	1	102056048	4700	-22.91	0.30	12	0.07	-201.00	15252.00	6400	20240819	-28.05	3800	20231031	21.18	6400	-28.05	20240819	3865	19.15	20240408	6400	-28.05	20240819	3800	21.18	20231031	0.63	N	377740	500	510 억	542214	N	N	0	N	N
37	20241025	121308	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4600	-40	5	-0.86	317288325	68879	38.32	4615	4650	4590	6030	3250	4640	4606.46	0.53	-14137	4793	4716	4638	4561	4483	4755	4600	510	1390	500	3430	5	1	102056048	4695	-22.89	0.30	12	0.07	-201.00	15252.00	6400	20240819	-28.12	3800	20231031	21.05	6400	-28.12	20240819	3865	19.02	20240408	6400	-28.12	20240819	3800	21.05	20231031	0.63	N	377740	500	510 억	542214	N	N	0	N	N
38	20241025	111302	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4600	-40	5	-0.86	264546635	57415	31.94	4615	4650	4590	6030	3250	4640	4607.62	0.53	-11971	4793	4716	4638	4561	4483	4755	4600	510	1390	500	3430	5	1	102056048	4695	-22.89	0.30	12	0.06	-201.00	15252.00	6400	20240819	-28.12	3800	20231031	21.05	6400	-28.12	20240819	3865	19.02	20240408	6400	-28.12	20240819	3800	21.05	20231031	0.63	N	377740	500	510 억	542214	N	N	0	N	N
39	20241025	101303	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4600	-40	5	-0.86	216377570	46943	26.12	4615	4650	4590	6030	3250	4640	4609.37	0.53	-10046	4793	4716	4638	4561	4483	4755	4600	510	1390	500	3430	5	1	102056048	4695	-22.89	0.30	12	0.05	-201.00	15252.00	6400	20240819	-28.12	3800	20231031	21.05	6400	-28.12	20240819	3865	19.02	20240408	6400	-28.12	20240819	3800	21.05	20231031	0.63	N	377740	500	510 억	542214	N	N	0	N	N
40	20241025	091305	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4620	-20	5	-0.43	25801585	5586	3.11	4615	4645	4615	6030	3250	4640	4618.97	0.53	1322	4793	4716	4638	4561	4483	4755	4600	510	1390	500	3430	5	1	102056048	4715	-22.99	0.30	12	0.01	-201.00	15252.00	6400	20240819	-27.81	3800	20231031	21.58	6400	-27.81	20240819	3865	19.53	20240408	6400	-27.81	20240819	3800	21.58	20231031	0.63	N	377740	500	510 억	542214	N	N	0	N	N
41	20241024	161238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4640	0	3	0.00	828365745	179064	105.60	4630	4715	4560	6030	3250	4640	4626.07	0.49	36573	4856	4747	4666	4557	4476	4802	4612	510	1390	500	3430	5	1	102056048	4735	-23.08	0.30	12	0.18	-201.00	15252.00	6400	20240819	-27.50	3800	20231031	22.11	6400	-27.50	20240819	3865	20.05	20240408	6400	-27.50	20240819	3800	22.11	20231031	0.64	N	377740	500	510 억	503473	N	N	3	N	N
42	20241024	151250	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4655	15	2	0.32	808062980	174692	103.02	4630	4715	4560	6030	3250	4640	4625.64	0.49	36130	4856	4747	4666	4557	4476	4802	4612	510	1390	500	3430	5	1	102056048	4751	-23.16	0.31	12	0.17	-201.00	15252.00	6400	20240819	-27.27	3800	20231031	22.50	6400	-27.27	20240819	3865	20.44	20240408	6400	-27.27	20240819	3800	22.50	20231031	0.64	N	377740	500	510 억	503473	N	N	3	N	N
43	20241024	141236	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4635	-5	5	-0.11	718215390	155353	91.62	4630	4715	4560	6030	3250	4640	4623.12	0.49	38459	4856	4747	4666	4557	4476	4802	4612	510	1390	500	3430	5	1	102056048	4730	-23.06	0.30	12	0.15	-201.00	15252.00	6400	20240819	-27.58	3800	20231031	21.97	6400	-27.58	20240819	3865	19.92	20240408	6400	-27.58	20240819	3800	21.97	20231031	0.64	N	377740	500	510 억	503473	N	N	3	N	N
44	20241024	131248	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4655	15	2	0.32	657916460	142383	83.97	4630	4715	4560	6030	3250	4640	4620.75	0.49	35585	4856	4747	4666	4557	4476	4802	4612	510	1390	500	3430	5	1	102056048	4751	-23.16	0.31	12	0.14	-201.00	15252.00	6400	20240819	-27.27	3800	20231031	22.50	6400	-27.27	20240819	3865	20.44	20240408	6400	-27.27	20240819	3800	22.50	20231031	0.64	N	377740	500	510 억	503473	N	N	3	N	N
45	20241024	121242	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4685	45	2	0.97	626971140	135741	80.05	4630	4715	4560	6030	3250	4640	4618.88	0.49	37147	4856	4747	4666	4557	4476	4802	4612	510	1390	500	3430	5	1	102056048	4781	-23.31	0.31	12	0.13	-201.00	15252.00	6400	20240819	-26.80	3800	20231031	23.29	6400	-26.80	20240819	3865	21.22	20240408	6400	-26.80	20240819	3800	23.29	20231031	0.64	N	377740	500	510 억	503473	N	N	3	N	N
46	20241024	111241	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4715	75	2	1.62	569817035	123533	72.85	4630	4715	4560	6030	3250	4640	4612.67	0.49	37296	4856	4747	4666	4557	4476	4802	4612	510	1390	500	3430	5	1	102056048	4812	-23.46	0.31	12	0.12	-201.00	15252.00	6400	20240819	-26.33	3800	20231031	24.08	6400	-26.33	20240819	3865	21.99	20240408	6400	-26.33	20240819	3800	24.08	20231031	0.64	N	377740	500	510 억	503473	N	N	3	N	N
47	20241024	101120	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4640	0	3	0.00	433840835	94378	55.66	4630	4650	4560	6030	3250	4640	4596.84	0.49	36471	4856	4747	4666	4557	4476	4802	4612	510	1390	500	3430	5	1	102056048	4735	-23.08	0.30	12	0.09	-201.00	15252.00	6400	20240819	-27.50	3800	20231031	22.11	6400	-27.50	20240819	3865	20.05	20240408	6400	-27.50	20240819	3800	22.11	20231031	0.64	N	377740	500	510 억	503473	N	N	3	N	N
48	20241024	091335	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4600	-40	5	-0.86	311148200	67859	40.02	4630	4640	4560	6030	3250	4640	4585.22	0.49	36055	4856	4747	4666	4557	4476	4802	4612	510	1390	500	3430	5	1	102056048	4695	-22.89	0.30	12	0.07	-201.00	15252.00	6400	20240819	-28.12	3800	20231031	21.05	6400	-28.12	20240819	3865	19.02	20240408	6400	-28.12	20240819	3800	21.05	20231031	0.64	N	377740	500	510 억	503473	N	N	3	N	N
49	20241023	161246	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4640	10	2	0.22	788734765	169413	95.75	4620	4775	4585	6010	3245	4630	4655.73	0.49	-235	4706	4667	4621	4582	4536	4687	4602	510	1380	500	3420	5	1	102056048	4735	-23.08	0.30	12	0.17	-201.00	15252.00	6400	20240819	-27.50	3800	20231031	22.11	6400	-27.50	20240819	3865	20.05	20240408	6400	-27.50	20240819	3800	22.11	20231031	0.67	N	377740	500	510 억	502696	N	N	3	N	N
50	20241023	151312	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4650	20	2	0.43	762829500	163840	92.60	4620	4775	4585	6010	3245	4630	4655.97	0.49	-4055	4706	4667	4621	4582	4536	4687	4602	510	1380	500	3420	5	1	102056048	4746	-23.13	0.30	12	0.16	-201.00	15252.00	6400	20240819	-27.34	3800	20231031	22.37	6400	-27.34	20240819	3865	20.31	20240408	6400	-27.34	20240819	3800	22.37	20231031	0.67	N	377740	500	510 억	502696	N	N	1	N	N
51	20241023	141317	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4615	-15	5	-0.32	672196370	144281	81.55	4620	4775	4585	6010	3245	4630	4658.98	0.49	-11080	4706	4667	4621	4582	4536	4687	4602	510	1380	500	3420	5	1	102056048	4710	-22.96	0.30	12	0.14	-201.00	15252.00	6400	20240819	-27.89	3800	20231031	21.45	6400	-27.89	20240819	3865	19.40	20240408	6400	-27.89	20240819	3800	21.45	20231031	0.67	N	377740	500	510 억	502696	N	N	1	N	N
52	20241023	131257	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4625	-5	5	-0.11	594105020	127391	72.00	4620	4775	4585	6010	3245	4630	4663.69	0.49	-12872	4706	4667	4621	4582	4536	4687	4602	510	1380	500	3420	5	1	102056048	4720	-23.01	0.30	12	0.12	-201.00	15252.00	6400	20240819	-27.73	3800	20231031	21.71	6400	-27.73	20240819	3865	19.66	20240408	6400	-27.73	20240819	3800	21.71	20231031	0.67	N	377740	500	510 억	502696	N	N	1	N	N
53	20241023	121253	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4635	5	2	0.11	522053380	111831	63.20	4620	4775	4585	6010	3245	4630	4668.30	0.49	-11115	4706	4667	4621	4582	4536	4687	4602	510	1380	500	3420	5	1	102056048	4730	-23.06	0.30	12	0.11	-201.00	15252.00	6400	20240819	-27.58	3800	20231031	21.97	6400	-27.58	20240819	3865	19.92	20240408	6400	-27.58	20240819	3800	21.97	20231031	0.67	N	377740	500	510 억	502696	N	N	1	N	N
54	20241023	111246	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4605	-25	5	-0.54	495102445	105991	59.90	4620	4775	4585	6010	3245	4630	4671.25	0.49	-10794	4706	4667	4621	4582	4536	4687	4602	510	1380	500	3420	5	1	102056048	4700	-22.91	0.30	12	0.10	-201.00	15252.00	6400	20240819	-28.05	3800	20231031	21.18	6400	-28.05	20240819	3865	19.15	20240408	6400	-28.05	20240819	3800	21.18	20231031	0.67	N	377740	500	510 억	502696	N	N	1	N	N
55	20241023	101250	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4680	50	2	1.08	295875155	62898	35.55	4620	4775	4620	6010	3245	4630	4704.28	0.49	-2329	4706	4667	4621	4582	4536	4687	4602	510	1380	500	3420	5	1	102056048	4776	-23.28	0.31	12	0.06	-201.00	15252.00	6400	20240819	-26.88	3800	20231031	23.16	6400	-26.88	20240819	3865	21.09	20240408	6400	-26.88	20240819	3800	23.16	20231031	0.67	N	377740	500	510 억	502696	N	N	1	N	N
56	20241023	091251	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4680	50	2	1.08	75255470	16105	9.10	4620	4700	4620	6010	3245	4630	4673.34	0.49	4713	4706	4667	4621	4582	4536	4687	4602	510	1380	500	3420	5	1	102056048	4776	-23.28	0.31	12	0.02	-201.00	15252.00	6400	20240819	-26.88	3800	20231031	23.16	6400	-26.88	20240819	3865	21.09	20240408	6400	-26.88	20240819	3800	23.16	20231031	0.67	N	377740	500	510 억	502696	N	N	1	N	N
57	20241022	161236	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4630	15	2	0.33	775177285	167967	60.52	4575	4660	4575	5990	3235	4615	4615.04	0.46	33023	4755	4685	4610	4540	4465	4720	4575	510	1375	500	3410	5	1	102056048	4725	-23.03	0.30	12	0.16	-201.00	15252.00	6400	20240819	-27.66	3800	20231031	21.84	6400	-27.66	20240819	3865	19.79	20240408	6400	-27.66	20240819	3800	21.84	20231031	0.54	N	377740	500	510 억	468112	N	N	1	N	N
58	20241022	151252	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4640	25	2	0.54	706405240	153125	55.17	4575	4660	4575	5990	3235	4615	4613.26	0.46	32447	4755	4685	4610	4540	4465	4720	4575	510	1375	500	3410	5	1	102056048	4735	-23.08	0.30	12	0.15	-201.00	15252.00	6400	20240819	-27.50	3800	20231031	22.11	6400	-27.50	20240819	3865	20.05	20240408	6400	-27.50	20240819	3800	22.11	20231031	0.54	N	377740	500	510 억	468112	N	N	3	N	N
59	20241022	141252	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4615	0	3	0.00	586248920	127120	45.80	4575	4660	4575	5990	3235	4615	4611.77	0.46	21606	4755	4685	4610	4540	4465	4720	4575	510	1375	500	3410	5	1	102056048	4710	-22.96	0.30	12	0.12	-201.00	15252.00	6400	20240819	-27.89	3800	20231031	21.45	6400	-27.89	20240819	3865	19.40	20240408	6400	-27.89	20240819	3800	21.45	20231031	0.54	N	377740	500	510 억	468112	N	N	3	N	N
60	20241022	131252	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4615	0	3	0.00	536750615	116399	41.94	4575	4660	4575	5990	3235	4615	4611.30	0.46	19231	4755	4685	4610	4540	4465	4720	4575	510	1375	500	3410	5	1	102056048	4710	-22.96	0.30	12	0.11	-201.00	15252.00	6400	20240819	-27.89	3800	20231031	21.45	6400	-27.89	20240819	3865	19.40	20240408	6400	-27.89	20240819	3800	21.45	20231031	0.54	N	377740	500	510 억	468112	N	N	3	N	N
61	20241022	121247	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4635	20	2	0.43	459553035	99711	35.93	4575	4660	4575	5990	3235	4615	4608.84	0.46	18538	4755	4685	4610	4540	4465	4720	4575	510	1375	500	3410	5	1	102056048	4730	-23.06	0.30	12	0.10	-201.00	15252.00	6400	20240819	-27.58	3800	20231031	21.97	6400	-27.58	20240819	3865	19.92	20240408	6400	-27.58	20240819	3800	21.97	20231031	0.54	N	377740	500	510 억	468112	N	N	3	N	N
62	20241022	111243	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4635	20	2	0.43	408067620	88572	31.91	4575	4660	4575	5990	3235	4615	4607.18	0.46	14951	4755	4685	4610	4540	4465	4720	4575	510	1375	500	3410	5	1	102056048	4730	-23.06	0.30	12	0.09	-201.00	15252.00	6400	20240819	-27.58	3800	20231031	21.97	6400	-27.58	20240819	3865	19.92	20240408	6400	-27.58	20240819	3800	21.97	20231031	0.54	N	377740	500	510 억	468112	N	N	3	N	N
63	20241022	101245	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4595	-20	5	-0.43	288534815	62640	22.57	4575	4660	4575	5990	3235	4615	4606.23	0.46	9014	4755	4685	4610	4540	4465	4720	4575	510	1375	500	3410	5	1	102056048	4689	-22.86	0.30	12	0.06	-201.00	15252.00	6400	20240819	-28.20	3800	20231031	20.92	6400	-28.20	20240819	3865	18.89	20240408	6400	-28.20	20240819	3800	20.92	20231031	0.54	N	377740	500	510 억	468112	N	N	3	N	N
64	20241022	091244	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4620	5	2	0.11	41018205	8918	3.21	4575	4630	4575	5990	3235	4615	4599.31	0.46	1012	4755	4685	4610	4540	4465	4720	4575	510	1375	500	3410	5	1	102056048	4715	-22.99	0.30	12	0.01	-201.00	15252.00	6400	20240819	-27.81	3800	20231031	21.58	6400	-27.81	20240819	3865	19.53	20240408	6400	-27.81	20240819	3800	21.58	20231031	0.54	N	377740	500	510 억	468112	N	N	3	N	N
65	20241021	161230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4615	45	2	0.98	1242054775	269890	6.13	4585	4680	4535	5940	3200	4570	4602.12	0.41	55364	5520	5045	4805	4330	4090	4925	4210	510	1370	500	3380	5	1	102056048	4710	-22.96	0.30	12	0.26	-201.00	15252.00	6400	20240819	-27.89	3800	20231031	21.45	6400	-27.89	20240819	3865	19.40	20240408	6400	-27.89	20240819	3800	21.45	20231031	0.54	N	377740	500	510 억	414118	N	N	3	N	N
66	20241021	151240	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4640	70	2	1.53	1211767335	263329	5.98	4585	4680	4535	5940	3200	4570	4601.84	0.41	54050	5520	5045	4805	4330	4090	4925	4210	510	1370	500	3380	5	1	102056048	4735	-23.08	0.30	12	0.26	-201.00	15252.00	6400	20240819	-27.50	3800	20231031	22.11	6400	-27.50	20240819	3865	20.05	20240408	6400	-27.50	20240819	3800	22.11	20231031	0.54	N	377740	500	510 억	414118	N	N	570	N	N
67	20241021	141242	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4595	25	2	0.55	888754770	193514	4.39	4585	4650	4535	5940	3200	4570	4592.83	0.41	36030	5520	5045	4805	4330	4090	4925	4210	510	1370	500	3380	5	1	102056048	4689	-22.86	0.30	12	0.19	-201.00	15252.00	6400	20240819	-28.20	3800	20231031	20.92	6400	-28.20	20240819	3865	18.89	20240408	6400	-28.20	20240819	3800	20.92	20231031	0.54	N	377740	500	510 억	414118	N	N	570	N	N
68	20241021	131239	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4605	35	2	0.77	785178360	170973	3.88	4585	4650	4535	5940	3200	4570	4592.53	0.41	29564	5520	5045	4805	4330	4090	4925	4210	510	1370	500	3380	5	1	102056048	4700	-22.91	0.30	12	0.17	-201.00	15252.00	6400	20240819	-28.05	3800	20231031	21.18	6400	-28.05	20240819	3865	19.15	20240408	6400	-28.05	20240819	3800	21.18	20231031	0.54	N	377740	500	510 억	414118	N	N	570	N	N
69	20241021	121238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4610	40	2	0.88	734829485	160050	3.63	4585	4650	4535	5940	3200	4570	4591.37	0.41	23960	5520	5045	4805	4330	4090	4925	4210	510	1370	500	3380	5	1	102056048	4705	-22.94	0.30	12	0.16	-201.00	15252.00	6400	20240819	-27.97	3800	20231031	21.32	6400	-27.97	20240819	3865	19.28	20240408	6400	-27.97	20240819	3800	21.32	20231031	0.54	N	377740	500	510 억	414118	N	N	570	N	N
70	20241021	111231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4610	40	2	0.88	676063050	147276	3.34	4585	4650	4535	5940	3200	4570	4590.58	0.41	21937	5520	5045	4805	4330	4090	4925	4210	510	1370	500	3380	5	1	102056048	4705	-22.94	0.30	12	0.14	-201.00	15252.00	6400	20240819	-27.97	3800	20231031	21.32	6400	-27.97	20240819	3865	19.28	20240408	6400	-27.97	20240819	3800	21.32	20231031	0.54	N	377740	500	510 억	414118	N	N	570	N	N
71	20241021	101237	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4615	45	2	0.98	583073455	127066	2.88	4585	4650	4535	5940	3200	4570	4588.88	0.41	17778	5520	5045	4805	4330	4090	4925	4210	510	1370	500	3380	5	1	102056048	4710	-22.96	0.30	12	0.12	-201.00	15252.00	6400	20240819	-27.89	3800	20231031	21.45	6400	-27.89	20240819	3865	19.40	20240408	6400	-27.89	20240819	3800	21.45	20231031	0.54	N	377740	500	510 억	414118	N	N	570	N	N
72	20241021	091234	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4535	-35	5	-0.77	259740010	56723	1.29	4585	4625	4535	5940	3200	4570	4579.25	0.41	-9366	5520	5045	4805	4330	4090	4925	4210	510	1370	500	3380	5	1	102056048	4628	-22.56	0.30	12	0.06	-201.00	15252.00	6400	20240819	-29.14	3800	20231031	19.34	6400	-29.14	20240819	3865	17.34	20240408	6400	-29.14	20240819	3800	19.34	20231031	0.54	N	377740	500	510 억	414118	N	N	570	N	N
73	20241018	161232	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4570	-95	5	-2.04	21687656225	4387590	5514.33	4665	5280	4565	6060	3270	4665	4943.18	0.50	-90443	4778	4721	4693	4636	4608	4707	4622	510	1395	500	3450	5	1	102056048	4664	-22.74	0.30	12	4.30	-201.00	15252.00	6400	20240819	-28.59	3800	20231031	20.26	6400	-28.59	20240819	3865	18.24	20240408	6400	-28.59	20240819	3800	20.26	20231031	0.55	N	377740	500	510 억	507562	N	N	570	N	N
74	20241018	151303	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4570	-95	5	-2.04	21504550480	4347564	5464.03	4665	5280	4565	6060	3270	4665	4946.34	0.50	-99172	4778	4721	4693	4636	4608	4707	4622	510	1395	500	3450	5	1	102056048	4664	-22.74	0.30	12	4.26	-201.00	15252.00	6400	20240819	-28.59	3800	20231031	20.26	6400	-28.59	20240819	3865	18.24	20240408	6400	-28.59	20240819	3800	20.26	20231031	0.55	N	377740	500	510 억	507562	N	N	755	N	N
75	20241018	141305	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4630	-35	5	-0.75	20870886430	4209562	5290.59	4665	5280	4575	6060	3270	4665	4957.97	0.50	-98411	4778	4721	4693	4636	4608	4707	4622	510	1395	500	3450	5	1	102056048	4725	-23.03	0.30	12	4.12	-201.00	15252.00	6400	20240819	-27.66	3800	20231031	21.84	6400	-27.66	20240819	3865	19.79	20240408	6400	-27.66	20240819	3800	21.84	20231031	0.55	N	377740	500	510 억	507562	N	N	755	N	N
76	20241018	131249	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4630	-35	5	-0.75	20194600470	4062969	5106.35	4665	5280	4605	6060	3270	4665	4970.40	0.50	-102441	4778	4721	4693	4636	4608	4707	4622	510	1395	500	3450	5	1	102056048	4725	-23.03	0.30	12	3.98	-201.00	15252.00	6400	20240819	-27.66	3800	20231031	21.84	6400	-27.66	20240819	3865	19.79	20240408	6400	-27.66	20240819	3800	21.84	20231031	0.55	N	377740	500	510 억	507562	N	N	755	N	N
77	20241018	121300	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4685	20	2	0.43	19416540575	3896608	4897.27	4665	5280	4650	6060	3270	4665	4982.93	0.50	-98190	4778	4721	4693	4636	4608	4707	4622	510	1395	500	3450	5	1	102056048	4781	-23.31	0.31	12	3.82	-201.00	15252.00	6400	20240819	-26.80	3800	20231031	23.29	6400	-26.80	20240819	3865	21.22	20240408	6400	-26.80	20240819	3800	23.29	20231031	0.55	N	377740	500	510 억	507562	N	N	755	N	N
78	20241018	111257	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4800	135	2	2.89	17027325290	3391971	4263.04	4665	5280	4665	6060	3270	4665	5019.89	0.50	-98832	4778	4721	4693	4636	4608	4707	4622	510	1395	500	3450	5	1	102056048	4899	-23.88	0.31	12	3.32	-201.00	15252.00	6400	20240819	-25.00	3800	20231031	26.32	6400	-25.00	20240819	3865	24.19	20240408	6400	-25.00	20240819	3800	26.32	20231031	0.55	N	377740	500	510 억	507562	N	N	755	N	N
79	20241018	101241	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4960	295	2	6.32	2497314005	509957	640.92	4665	5000	4665	6060	3270	4665	4897.11	0.50	-2652	4778	4721	4693	4636	4608	4707	4622	510	1395	500	3450	5	1	102056048	5062	-24.68	0.33	12	0.50	-201.00	15252.00	6400	20240819	-22.50	3800	20231031	30.53	6400	-22.50	20240819	3865	28.33	20240408	6400	-22.50	20240819	3800	30.53	20231031	0.55	N	377740	500	510 억	507562	N	N	755	N	N
80	20241018	091240	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4745	80	2	1.71	60973290	12918	16.24	4665	4750	4665	6060	3270	4665	4720.03	0.50	1963	4778	4721	4693	4636	4608	4707	4622	510	1395	500	3450	5	1	102056048	4843	-23.61	0.31	12	0.01	-201.00	15252.00	6400	20240819	-25.86	3800	20231031	24.87	6400	-25.86	20240819	3865	22.77	20240408	6400	-25.86	20240819	3800	24.87	20231031	0.55	N	377740	500	510 억	507562	N	N	755	N	N
81	20241017	161236	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4665	-65	5	-1.37	342085805	72855	71.48	4715	4750	4665	6140	3315	4730	4695.56	0.50	939	4836	4782	4736	4682	4636	4810	4710	510	1410	500	3500	5	1	102056048	4761	-23.21	0.31	12	0.07	-201.00	15252.00	6400	20240819	-27.11	3800	20231031	22.76	6400	-27.11	20240819	3865	20.70	20240408	6400	-27.11	20240819	3800	22.76	20231031	0.59	N	377740	500	510 억	506597	N	N	755	N	N
82	20241017	151239	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4710	-20	5	-0.42	305597865	65043	63.82	4715	4750	4665	6140	3315	4730	4698.40	0.50	412	4836	4782	4736	4682	4636	4810	4710	510	1410	500	3500	5	1	102056048	4807	-23.43	0.31	12	0.06	-201.00	15252.00	6400	20240819	-26.41	3800	20231031	23.95	6400	-26.41	20240819	3865	21.86	20240408	6400	-26.41	20240819	3800	23.95	20231031	0.59	N	377740	500	510 억	506597	N	N	1	N	N
83	20241017	141246	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4710	-20	5	-0.42	242614985	51625	50.65	4715	4750	4665	6140	3315	4730	4699.56	0.50	-1994	4836	4782	4736	4682	4636	4810	4710	510	1410	500	3500	5	1	102056048	4807	-23.43	0.31	12	0.05	-201.00	15252.00	6400	20240819	-26.41	3800	20231031	23.95	6400	-26.41	20240819	3865	21.86	20240408	6400	-26.41	20240819	3800	23.95	20231031	0.59	N	377740	500	510 억	506597	N	N	1	N	N
84	20241017	131239	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4705	-25	5	-0.53	202286820	43075	42.26	4715	4750	4665	6140	3315	4730	4696.15	0.50	-1887	4836	4782	4736	4682	4636	4810	4710	510	1410	500	3500	5	1	102056048	4802	-23.41	0.31	12	0.04	-201.00	15252.00	6400	20240819	-26.48	3800	20231031	23.82	6400	-26.48	20240819	3865	21.73	20240408	6400	-26.48	20240819	3800	23.82	20231031	0.59	N	377740	500	510 억	506597	N	N	1	N	N
85	20241017	121246	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4705	-25	5	-0.53	169827370	36181	35.50	4715	4750	4665	6140	3315	4730	4693.83	0.50	-3227	4836	4782	4736	4682	4636	4810	4710	510	1410	500	3500	5	1	102056048	4802	-23.41	0.31	12	0.04	-201.00	15252.00	6400	20240819	-26.48	3800	20231031	23.82	6400	-26.48	20240819	3865	21.73	20240408	6400	-26.48	20240819	3800	23.82	20231031	0.59	N	377740	500	510 억	506597	N	N	1	N	N
86	20241017	111243	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4695	-35	5	-0.74	157314915	33518	32.89	4715	4750	4665	6140	3315	4730	4693.45	0.50	-2154	4836	4782	4736	4682	4636	4810	4710	510	1410	500	3500	5	1	102056048	4792	-23.36	0.31	12	0.03	-201.00	15252.00	6400	20240819	-26.64	3800	20231031	23.55	6400	-26.64	20240819	3865	21.47	20240408	6400	-26.64	20240819	3800	23.55	20231031	0.59	N	377740	500	510 억	506597	N	N	1	N	N
87	20241017	101240	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4685	-45	5	-0.95	141619175	30167	29.60	4715	4750	4665	6140	3315	4730	4694.51	0.50	-2662	4836	4782	4736	4682	4636	4810	4710	510	1410	500	3500	5	1	102056048	4781	-23.31	0.31	12	0.03	-201.00	15252.00	6400	20240819	-26.80	3800	20231031	23.29	6400	-26.80	20240819	3865	21.22	20240408	6400	-26.80	20240819	3800	23.29	20231031	0.59	N	377740	500	510 억	506597	N	N	1	N	N
88	20241017	091231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4725	-5	5	-0.11	39866140	8446	8.29	4715	4750	4700	6140	3315	4730	4720.12	0.50	-4439	4836	4782	4736	4682	4636	4810	4710	510	1410	500	3500	5	1	102056048	4822	-23.51	0.31	12	0.01	-201.00	15252.00	6400	20240819	-26.17	3800	20231031	24.34	6400	-26.17	20240819	3865	22.25	20240408	6400	-26.17	20240819	3800	24.34	20231031	0.59	N	377740	500	510 억	506597	N	N	1	N	N
89	20241016	161225	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4730	-5	5	-0.11	480566095	101503	88.88	4725	4790	4690	6150	3315	4735	4734.50	0.49	9035	4848	4791	4688	4631	4528	4820	4660	510	1415	500	3500	5	1	102056048	4827	-23.53	0.31	12	0.10	-201.00	15252.00	6400	20240819	-26.09	3800	20231031	24.47	6400	-26.09	20240819	3865	22.38	20240408	6400	-26.09	20240819	3800	24.47	20231031	0.58	N	377740	500	510 억	499467	N	N	1	N	N
90	20241016	151233	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4740	5	2	0.11	451183635	95298	83.44	4725	4790	4690	6150	3315	4735	4734.44	0.49	8536	4848	4791	4688	4631	4528	4820	4660	510	1415	500	3500	5	1	102056048	4837	-23.58	0.31	12	0.09	-201.00	15252.00	6400	20240819	-25.94	3800	20231031	24.74	6400	-25.94	20240819	3865	22.64	20240408	6400	-25.94	20240819	3800	24.74	20231031	0.58	N	377740	500	510 억	499467	N	N	1	N	N
91	20241016	141235	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4720	-15	5	-0.32	399860560	84448	73.94	4725	4790	4690	6150	3315	4735	4734.99	0.49	3779	4848	4791	4688	4631	4528	4820	4660	510	1415	500	3500	5	1	102056048	4817	-23.48	0.31	12	0.08	-201.00	15252.00	6400	20240819	-26.25	3800	20231031	24.21	6400	-26.25	20240819	3865	22.12	20240408	6400	-26.25	20240819	3800	24.21	20231031	0.58	N	377740	500	510 억	499467	N	N	1	N	N
92	20241016	131229	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4730	-5	5	-0.11	335381165	70777	61.97	4725	4790	4690	6150	3315	4735	4738.62	0.49	-621	4848	4791	4688	4631	4528	4820	4660	510	1415	500	3500	5	1	102056048	4827	-23.53	0.31	12	0.07	-201.00	15252.00	6400	20240819	-26.09	3800	20231031	24.47	6400	-26.09	20240819	3865	22.38	20240408	6400	-26.09	20240819	3800	24.47	20231031	0.58	N	377740	500	510 억	499467	N	N	1	N	N
93	20241016	121229	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4750	15	2	0.32	289863550	61175	53.56	4725	4790	4690	6150	3315	4735	4738.33	0.49	1135	4848	4791	4688	4631	4528	4820	4660	510	1415	500	3500	5	1	102056048	4848	-23.63	0.31	12	0.06	-201.00	15252.00	6400	20240819	-25.78	3800	20231031	25.00	6400	-25.78	20240819	3865	22.90	20240408	6400	-25.78	20240819	3800	25.00	20231031	0.58	N	377740	500	510 억	499467	N	N	1	N	N
94	20241016	111227	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4725	-10	5	-0.21	245390900	51752	45.31	4725	4790	4690	6150	3315	4735	4741.82	0.49	1253	4848	4791	4688	4631	4528	4820	4660	510	1415	500	3500	5	1	102056048	4822	-23.51	0.31	12	0.05	-201.00	15252.00	6400	20240819	-26.17	3800	20231031	24.34	6400	-26.17	20240819	3865	22.25	20240408	6400	-26.17	20240819	3800	24.34	20231031	0.58	N	377740	500	510 억	499467	N	N	1	N	N
95	20241016	101226	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4710	-25	5	-0.53	204988060	43220	37.84	4725	4790	4690	6150	3315	4735	4743.12	0.49	3058	4848	4791	4688	4631	4528	4820	4660	510	1415	500	3500	5	1	102056048	4807	-23.43	0.31	12	0.04	-201.00	15252.00	6400	20240819	-26.41	3800	20231031	23.95	6400	-26.41	20240819	3865	21.86	20240408	6400	-26.41	20240819	3800	23.95	20231031	0.58	N	377740	500	510 억	499467	N	N	1	N	N
96	20241016	091230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4750	15	2	0.32	59014830	12503	10.95	4725	4760	4690	6150	3315	4735	4718.50	0.49	3813	4848	4791	4688	4631	4528	4820	4660	510	1415	500	3500	5	1	102056048	4848	-23.63	0.31	12	0.01	-201.00	15252.00	6400	20240819	-25.78	3800	20231031	25.00	6400	-25.78	20240819	3865	22.90	20240408	6400	-25.78	20240819	3800	25.00	20231031	0.58	N	377740	500	510 억	499467	N	N	1	N	N
97	20241015	161220	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4735	110	2	2.38	528343900	113051	112.04	4615	4745	4585	6010	3240	4625	4673.43	0.46	29305	4698	4661	4603	4566	4508	4680	4585	510	1385	500	3420	5	1	102056048	4832	-23.56	0.31	12	0.11	-201.00	15252.00	6400	20240819	-26.02	3800	20231031	24.61	6400	-26.02	20240819	3865	22.51	20240408	6400	-26.02	20240819	3800	24.61	20231031	0.61	N	377740	500	510 억	471889	N	N	1	N	N
98	20241015	151231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4735	110	2	2.38	510333080	109246	108.27	4615	4745	4585	6010	3240	4625	4671.41	0.46	27666	4698	4661	4603	4566	4508	4680	4585	510	1385	500	3420	5	1	102056048	4832	-23.56	0.31	12	0.11	-201.00	15252.00	6400	20240819	-26.02	3800	20231031	24.61	6400	-26.02	20240819	3865	22.51	20240408	6400	-26.02	20240819	3800	24.61	20231031	0.61	N	377740	500	510 억	471889	N	N	2	N	N
99	20241015	141231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4735	110	2	2.38	458595510	98303	97.43	4615	4745	4585	6010	3240	4625	4665.12	0.46	23954	4698	4661	4603	4566	4508	4680	4585	510	1385	500	3420	5	1	102056048	4832	-23.56	0.31	12	0.10	-201.00	15252.00	6400	20240819	-26.02	3800	20231031	24.61	6400	-26.02	20240819	3865	22.51	20240408	6400	-26.02	20240819	3800	24.61	20231031	0.61	N	377740	500	510 억	471889	N	N	2	N	N
100	20241015	131227	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4690	65	2	1.41	354339345	76209	75.53	4615	4710	4585	6010	3240	4625	4649.57	0.46	23470	4698	4661	4603	4566	4508	4680	4585	510	1385	500	3420	5	1	102056048	4786	-23.33	0.31	12	0.07	-201.00	15252.00	6400	20240819	-26.72	3800	20231031	23.42	6400	-26.72	20240819	3865	21.35	20240408	6400	-26.72	20240819	3800	23.42	20231031	0.61	N	377740	500	510 억	471889	N	N	2	N	N
101	20241015	121231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4685	60	2	1.30	263421100	56839	56.33	4615	4695	4585	6010	3240	4625	4634.51	0.46	17636	4698	4661	4603	4566	4508	4680	4585	510	1385	500	3420	5	1	102056048	4781	-23.31	0.31	12	0.06	-201.00	15252.00	6400	20240819	-26.80	3800	20231031	23.29	6400	-26.80	20240819	3865	21.22	20240408	6400	-26.80	20240819	3800	23.29	20231031	0.61	N	377740	500	510 억	471889	N	N	2	N	N
102	20241015	111234	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4655	30	2	0.65	157870230	34230	33.92	4615	4655	4585	6010	3240	4625	4612.04	0.46	14683	4698	4661	4603	4566	4508	4680	4585	510	1385	500	3420	5	1	102056048	4751	-23.16	0.31	12	0.03	-201.00	15252.00	6400	20240819	-27.27	3800	20231031	22.50	6400	-27.27	20240819	3865	20.44	20240408	6400	-27.27	20240819	3800	22.50	20231031	0.61	N	377740	500	510 억	471889	N	N	2	N	N
103	20241015	101231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4585	-40	5	-0.86	115622475	25105	24.88	4615	4650	4585	6010	3240	4625	4605.56	0.46	10524	4698	4661	4603	4566	4508	4680	4585	510	1385	500	3420	5	1	102056048	4679	-22.81	0.30	12	0.02	-201.00	15252.00	6400	20240819	-28.36	3800	20231031	20.66	6400	-28.36	20240819	3865	18.63	20240408	6400	-28.36	20240819	3800	20.66	20231031	0.61	N	377740	500	510 억	471889	N	N	2	N	N
104	20241015	091227	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4620	-5	5	-0.11	7357005	1591	1.58	4615	4650	4615	6010	3240	4625	4624.14	0.46	197	4698	4661	4603	4566	4508	4680	4585	510	1385	500	3420	5	1	102056048	4715	-22.99	0.30	12	0.00	-201.00	15252.00	6400	20240819	-27.81	3800	20231031	21.58	6400	-27.81	20240819	3865	19.53	20240408	6400	-27.81	20240819	3800	21.58	20231031	0.61	N	377740	500	510 억	471889	N	N	2	N	N
105	20241014	161156	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4625	5	2	0.11	450567655	98392	52.25	4610	4640	4545	6000	3235	4620	4579.31	0.46	8693	4890	4755	4670	4535	4450	4712	4492	510	1380	500	3410	5	1	102056048	4720	-23.01	0.30	12	0.10	-201.00	15252.00	6400	20240819	-27.73	3800	20231031	21.71	6400	-27.73	20240819	3865	19.66	20240408	6400	-27.73	20240819	3800	21.71	20231031	0.59	N	377740	500	510 억	464627	N	N	2	N	N
106	20241014	151212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4620	0	3	0.00	436272740	95303	50.61	4610	4640	4545	6000	3235	4620	4577.74	0.46	9353	4890	4755	4670	4535	4450	4712	4492	510	1380	500	3410	5	1	102056048	4715	-22.99	0.30	12	0.09	-201.00	15252.00	6400	20240819	-27.81	3800	20231031	21.58	6400	-27.81	20240819	3865	19.53	20240408	6400	-27.81	20240819	3800	21.58	20231031	0.59	N	377740	500	510 억	464627	N	N	0	N	N
107	20241014	141210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4580	-40	5	-0.87	359633300	78631	41.76	4610	4640	4545	6000	3235	4620	4573.68	0.46	292	4890	4755	4670	4535	4450	4712	4492	510	1380	500	3410	5	1	102056048	4674	-22.79	0.30	12	0.08	-201.00	15252.00	6400	20240819	-28.44	3800	20231031	20.53	6400	-28.44	20240819	3865	18.50	20240408	6400	-28.44	20240819	3800	20.53	20231031	0.59	N	377740	500	510 억	464627	N	N	0	N	N
108	20241014	131209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4575	-45	5	-0.97	332911630	72795	38.66	4610	4640	4545	6000	3235	4620	4573.28	0.46	1254	4890	4755	4670	4535	4450	4712	4492	510	1380	500	3410	5	1	102056048	4669	-22.76	0.30	12	0.07	-201.00	15252.00	6400	20240819	-28.52	3800	20231031	20.39	6400	-28.52	20240819	3865	18.37	20240408	6400	-28.52	20240819	3800	20.39	20231031	0.59	N	377740	500	510 억	464627	N	N	0	N	N
109	20241014	121159	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4600	-20	5	-0.43	327053975	71519	37.98	4610	4640	4545	6000	3235	4620	4572.97	0.46	1048	4890	4755	4670	4535	4450	4712	4492	510	1380	500	3410	5	1	102056048	4695	-22.89	0.30	12	0.07	-201.00	15252.00	6400	20240819	-28.12	3800	20231031	21.05	6400	-28.12	20240819	3865	19.02	20240408	6400	-28.12	20240819	3800	21.05	20231031	0.59	N	377740	500	510 억	464627	N	N	0	N	N
110	20241014	111200	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4560	-60	5	-1.30	277357405	60606	32.19	4610	4640	4545	6000	3235	4620	4576.40	0.46	1577	4890	4755	4670	4535	4450	4712	4492	510	1380	500	3410	5	1	102056048	4654	-22.69	0.30	12	0.06	-201.00	15252.00	6400	20240819	-28.75	3800	20231031	20.00	6400	-28.75	20240819	3865	17.98	20240408	6400	-28.75	20240819	3800	20.00	20231031	0.59	N	377740	500	510 억	464627	N	N	0	N	N
111	20241014	101203	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4575	-45	5	-0.97	201066040	43872	23.30	4610	4640	4555	6000	3235	4620	4583.02	0.46	4247	4890	4755	4670	4535	4450	4712	4492	510	1380	500	3410	5	1	102056048	4669	-22.76	0.30	12	0.04	-201.00	15252.00	6400	20240819	-28.52	3800	20231031	20.39	6400	-28.52	20240819	3865	18.37	20240408	6400	-28.52	20240819	3800	20.39	20231031	0.59	N	377740	500	510 억	464627	N	N	0	N	N
112	20241014	091204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4580	-40	5	-0.87	50935610	11049	5.87	4610	4640	4580	6000	3235	4620	4609.97	0.46	5124	4890	4755	4670	4535	4450	4712	4492	510	1380	500	3410	5	1	102056048	4674	-22.79	0.30	12	0.01	-201.00	15252.00	6400	20240819	-28.44	3800	20231031	20.53	6400	-28.44	20240819	3865	18.50	20240408	6400	-28.44	20240819	3800	20.53	20231031	0.59	N	377740	500	510 억	464627	N	N	0	N	N
113	20241011	161142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4620	-110	5	-2.33	866129220	186192	96.53	4750	4805	4585	6140	3315	4730	4651.82	0.46	-10073	4870	4800	4730	4660	4590	4835	4695	510	1410	500	3500	5	1	102056048	4715	-22.99	0.30	12	0.18	-201.00	15252.00	6400	20240819	-27.81	3800	20231031	21.58	6400	-27.81	20240819	3865	19.53	20240408	6400	-27.81	20240819	3800	21.58	20231031	0.58	N	377740	500	510 억	470406	N	N	0	N	N
114	20241011	151157	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4625	-105	5	-2.22	842540635	181093	93.88	4750	4805	4585	6140	3315	4730	4652.53	0.46	-9887	4870	4800	4730	4660	4590	4835	4695	510	1410	500	3500	5	1	102056048	4720	-23.01	0.30	12	0.18	-201.00	15252.00	6400	20240819	-27.73	3800	20231031	21.71	6400	-27.73	20240819	3865	19.66	20240408	6400	-27.73	20240819	3800	21.71	20231031	0.58	N	377740	500	510 억	470406	N	N	0	N	N
115	20241011	141202	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4640	-90	5	-1.90	553086515	118342	61.35	4750	4805	4610	6140	3315	4730	4673.63	0.46	-19739	4870	4800	4730	4660	4590	4835	4695	510	1410	500	3500	5	1	102056048	4735	-23.08	0.30	12	0.12	-201.00	15252.00	6400	20240819	-27.50	3800	20231031	22.11	6400	-27.50	20240819	3865	20.05	20240408	6400	-27.50	20240819	3800	22.11	20231031	0.58	N	377740	500	510 억	470406	N	N	0	N	N
116	20241011	131202	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4675	-55	5	-1.16	480166240	102614	53.20	4750	4805	4610	6140	3315	4730	4679.34	0.46	-21079	4870	4800	4730	4660	4590	4835	4695	510	1410	500	3500	5	1	102056048	4771	-23.26	0.31	12	0.10	-201.00	15252.00	6400	20240819	-26.95	3800	20231031	23.03	6400	-26.95	20240819	3865	20.96	20240408	6400	-26.95	20240819	3800	23.03	20231031	0.58	N	377740	500	510 억	470406	N	N	0	N	N
117	20241011	121154	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4655	-75	5	-1.59	365299420	77845	40.36	4750	4805	4650	6140	3315	4730	4692.65	0.46	-16842	4870	4800	4730	4660	4590	4835	4695	510	1410	500	3500	5	1	102056048	4751	-23.16	0.31	12	0.08	-201.00	15252.00	6400	20240819	-27.27	3800	20231031	22.50	6400	-27.27	20240819	3865	20.44	20240408	6400	-27.27	20240819	3800	22.50	20231031	0.58	N	377740	500	510 억	470406	N	N	0	N	N
118	20241011	111155	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4665	-65	5	-1.37	257048700	54602	28.31	4750	4805	4650	6140	3315	4730	4707.68	0.46	-4814	4870	4800	4730	4660	4590	4835	4695	510	1410	500	3500	5	1	102056048	4761	-23.21	0.31	12	0.05	-201.00	15252.00	6400	20240819	-27.11	3800	20231031	22.76	6400	-27.11	20240819	3865	20.70	20240408	6400	-27.11	20240819	3800	22.76	20231031	0.58	N	377740	500	510 억	470406	N	N	0	N	N
119	20241011	101204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4675	-55	5	-1.16	219126085	46478	24.10	4750	4805	4650	6140	3315	4730	4714.62	0.46	-4315	4870	4800	4730	4660	4590	4835	4695	510	1410	500	3500	5	1	102056048	4771	-23.26	0.31	12	0.05	-201.00	15252.00	6400	20240819	-26.95	3800	20231031	23.03	6400	-26.95	20240819	3865	20.96	20240408	6400	-26.95	20240819	3800	23.03	20231031	0.58	N	377740	500	510 억	470406	N	N	0	N	N
120	20241011	091159	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4735	5	2	0.11	96029855	20192	10.47	4750	4805	4720	6140	3315	4730	4755.84	0.46	-3964	4870	4800	4730	4660	4590	4835	4695	510	1410	500	3500	5	1	102056048	4832	-23.56	0.31	12	0.02	-201.00	15252.00	6400	20240819	-26.02	3800	20231031	24.61	6400	-26.02	20240819	3865	22.51	20240408	6400	-26.02	20240819	3800	24.61	20231031	0.58	N	377740	500	510 억	470406	N	N	0	N	N
121	20241010	161226	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4730	45	2	0.96	911636095	192162	105.47	4715	4800	4660	6090	3280	4685	4744.14	0.47	-14425	4831	4757	4661	4587	4491	4795	4625	510	1405	500	3460	5	1	102056048	4827	-23.53	0.31	12	0.19	-201.00	15252.00	6400	20240819	-26.09	3800	20231031	24.47	6400	-26.09	20240819	3865	22.38	20240408	6400	-26.09	20240819	3800	24.47	20231031	0.59	N	377740	500	510 억	484120	N	N	0	N	N
122	20241010	151245	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4750	65	2	1.39	878480900	185165	101.63	4715	4800	4660	6090	3280	4685	4744.33	0.47	-14396	4831	4757	4661	4587	4491	4795	4625	510	1405	500	3460	5	1	102056048	4848	-23.63	0.31	12	0.18	-201.00	15252.00	6400	20240819	-25.78	3800	20231031	25.00	6400	-25.78	20240819	3865	22.90	20240408	6400	-25.78	20240819	3800	25.00	20231031	0.59	N	377740	500	510 억	484120	N	N	0	N	N
123	20241010	141238	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4765	80	2	1.71	816769745	172182	94.51	4715	4800	4660	6090	3280	4685	4743.66	0.47	-11112	4831	4757	4661	4587	4491	4795	4625	510	1405	500	3460	5	1	102056048	4863	-23.71	0.31	12	0.17	-201.00	15252.00	6400	20240819	-25.55	3800	20231031	25.39	6400	-25.55	20240819	3865	23.29	20240408	6400	-25.55	20240819	3800	25.39	20231031	0.59	N	377740	500	510 억	484120	N	N	0	N	N
124	20241010	131235	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4780	95	2	2.03	736105880	155251	85.21	4715	4800	4660	6090	3280	4685	4741.41	0.47	-8496	4831	4757	4661	4587	4491	4795	4625	510	1405	500	3460	5	1	102056048	4878	-23.78	0.31	12	0.15	-201.00	15252.00	6400	20240819	-25.31	3800	20231031	25.79	6400	-25.31	20240819	3865	23.67	20240408	6400	-25.31	20240819	3800	25.79	20231031	0.59	N	377740	500	510 억	484120	N	N	0	N	N
125	20241010	121235	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4765	80	2	1.71	675600715	142528	78.23	4715	4800	4660	6090	3280	4685	4740.15	0.47	-8847	4831	4757	4661	4587	4491	4795	4625	510	1405	500	3460	5	1	102056048	4863	-23.71	0.31	12	0.14	-201.00	15252.00	6400	20240819	-25.55	3800	20231031	25.39	6400	-25.55	20240819	3865	23.29	20240408	6400	-25.55	20240819	3800	25.39	20231031	0.59	N	377740	500	510 억	484120	N	N	0	N	N
126	20241010	111233	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4765	80	2	1.71	562294465	118719	65.16	4715	4800	4660	6090	3280	4685	4736.37	0.47	-9054	4831	4757	4661	4587	4491	4795	4625	510	1405	500	3460	5	1	102056048	4863	-23.71	0.31	12	0.12	-201.00	15252.00	6400	20240819	-25.55	3800	20231031	25.39	6400	-25.55	20240819	3865	23.29	20240408	6400	-25.55	20240819	3800	25.39	20231031	0.59	N	377740	500	510 억	484120	N	N	0	N	N
127	20241010	101232	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4680	-5	5	-0.11	162339665	34591	18.99	4715	4715	4660	6090	3280	4685	4693.13	0.47	-11898	4831	4757	4661	4587	4491	4795	4625	510	1405	500	3460	5	1	102056048	4776	-23.28	0.31	12	0.03	-201.00	15252.00	6400	20240819	-26.88	3800	20231031	23.16	6400	-26.88	20240819	3865	21.09	20240408	6400	-26.88	20240819	3800	23.16	20231031	0.59	N	377740	500	510 억	484120	N	N	0	N	N
128	20241010	091237	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4705	20	2	0.43	65176975	13880	7.62	4715	4715	4675	6090	3280	4685	4695.79	0.47	-6238	4831	4757	4661	4587	4491	4795	4625	510	1405	500	3460	5	1	102056048	4802	-23.41	0.31	12	0.01	-201.00	15252.00	6400	20240819	-26.48	3800	20231031	23.82	6400	-26.48	20240819	3865	21.73	20240408	6400	-26.48	20240819	3800	23.82	20231031	0.59	N	377740	500	510 억	484120	N	N	0	N	N
129	20241008	161222	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4685	85	2	1.85	845941020	181639	248.90	4615	4735	4565	5980	3220	4600	4656.88	0.47	8574	4673	4636	4603	4566	4533	4655	4585	510	1380	500	3400	5	1	102056048	4781	-23.31	0.31	12	0.18	-201.00	15252.00	6400	20240819	-26.80	3800	20231031	23.29	6400	-26.80	20240819	3865	21.22	20240408	6400	-26.80	20240819	3800	23.29	20231031	0.59	N	377740	500	510 억	478600	N	N	5	N	N
130	20241008	151234	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4690	90	2	1.96	800375485	171907	235.56	4615	4735	4565	5980	3220	4600	4655.86	0.47	8342	4673	4636	4603	4566	4533	4655	4585	510	1380	500	3400	5	1	102056048	4786	-23.33	0.31	12	0.17	-201.00	15252.00	6400	20240819	-26.72	3800	20231031	23.42	6400	-26.72	20240819	3865	21.35	20240408	6400	-26.72	20240819	3800	23.42	20231031	0.59	N	377740	500	510 억	478600	N	N	5	N	N
131	20241008	141228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4730	130	2	2.83	616665950	132571	181.66	4615	4730	4565	5980	3220	4600	4651.59	0.47	11076	4673	4636	4603	4566	4533	4655	4585	510	1380	500	3400	5	1	102056048	4827	-23.53	0.31	12	0.13	-201.00	15252.00	6400	20240819	-26.09	3800	20231031	24.47	6400	-26.09	20240819	3865	22.38	20240408	6400	-26.09	20240819	3800	24.47	20231031	0.59	N	377740	500	510 억	478600	N	N	5	N	N
132	20241008	131227	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4695	95	2	2.07	522842605	112575	154.26	4615	4720	4565	5980	3220	4600	4644.39	0.47	10444	4673	4636	4603	4566	4533	4655	4585	510	1380	500	3400	5	1	102056048	4792	-23.36	0.31	12	0.11	-201.00	15252.00	6400	20240819	-26.64	3800	20231031	23.55	6400	-26.64	20240819	3865	21.47	20240408	6400	-26.64	20240819	3800	23.55	20231031	0.59	N	377740	500	510 억	478600	N	N	5	N	N
133	20241008	121228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4660	60	2	1.30	367348260	79374	108.76	4615	4665	4565	5980	3220	4600	4628.07	0.47	15979	4673	4636	4603	4566	4533	4655	4585	510	1380	500	3400	5	1	102056048	4756	-23.18	0.31	12	0.08	-201.00	15252.00	6400	20240819	-27.19	3800	20231031	22.63	6400	-27.19	20240819	3865	20.57	20240408	6400	-27.19	20240819	3800	22.63	20231031	0.59	N	377740	500	510 억	478600	N	N	5	N	N
134	20241008	111227	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4640	40	2	0.87	269393265	58285	79.87	4615	4650	4565	5980	3220	4600	4622.00	0.47	17314	4673	4636	4603	4566	4533	4655	4585	510	1380	500	3400	5	1	102056048	4735	-23.08	0.30	12	0.06	-201.00	15252.00	6400	20240819	-27.50	3800	20231031	22.11	6400	-27.50	20240819	3865	20.05	20240408	6400	-27.50	20240819	3800	22.11	20231031	0.59	N	377740	500	510 억	478600	N	N	5	N	N
135	20241008	101227	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4625	25	2	0.54	158869305	34415	47.16	4615	4650	4565	5980	3220	4600	4616.28	0.47	5663	4673	4636	4603	4566	4533	4655	4585	510	1380	500	3400	5	1	102056048	4720	-23.01	0.30	12	0.03	-201.00	15252.00	6400	20240819	-27.73	3800	20231031	21.71	6400	-27.73	20240819	3865	19.66	20240408	6400	-27.73	20240819	3800	21.71	20231031	0.59	N	377740	500	510 억	478600	N	N	5	N	N
136	20241008	091231	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4575	-25	5	-0.54	31263725	6824	9.35	4615	4615	4575	5980	3220	4600	4581.44	0.47	-781	4673	4636	4603	4566	4533	4655	4585	510	1380	500	3400	5	1	102056048	4669	-22.76	0.30	12	0.01	-201.00	15252.00	6400	20240819	-28.52	3800	20231031	20.39	6400	-28.52	20240819	3865	18.37	20240408	6400	-28.52	20240819	3800	20.39	20231031	0.59	N	377740	500	510 억	478600	N	N	5	N	N
137	20241007	161245	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4600	20	2	0.44	333688215	72589	110.83	4585	4640	4570	5950	3210	4580	4596.97	0.46	12134	4663	4621	4543	4501	4423	4642	4522	510	1370	500	3380	5	1	102056048	4695	-22.89	0.30	12	0.07	-201.00	15252.00	6400	20240819	-28.12	3800	20231031	21.05	6400	-28.12	20240819	3865	19.02	20240408	6400	-28.12	20240819	3800	21.05	20231031	0.58	N	377740	500	510 억	464692	N	N	5	N	N
138	20241007	151157	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4605	25	2	0.55	292145095	63556	97.04	4585	4640	4570	5950	3210	4580	4596.66	0.46	13943	4663	4621	4543	4501	4423	4642	4522	510	1370	500	3380	5	1	102056048	4700	-22.91	0.30	12	0.06	-201.00	15252.00	6400	20240819	-28.05	3800	20231031	21.18	6400	-28.05	20240819	3865	19.15	20240408	6400	-28.05	20240819	3800	21.18	20231031	0.58	N	377740	500	510 억	464692	N	N	0	N	N
139	20241007	141217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4600	20	2	0.44	223082110	48541	74.11	4585	4640	4570	5950	3210	4580	4595.75	0.46	4895	4663	4621	4543	4501	4423	4642	4522	510	1370	500	3380	5	1	102056048	4695	-22.89	0.30	12	0.05	-201.00	15252.00	6400	20240819	-28.12	3800	20231031	21.05	6400	-28.12	20240819	3865	19.02	20240408	6400	-28.12	20240819	3800	21.05	20231031	0.58	N	377740	500	510 억	464692	N	N	0	N	N
140	20241007	131147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4595	15	2	0.33	196297115	42714	65.22	4585	4640	4570	5950	3210	4580	4595.62	0.46	2500	4663	4621	4543	4501	4423	4642	4522	510	1370	500	3380	5	1	102056048	4689	-22.86	0.30	12	0.04	-201.00	15252.00	6400	20240819	-28.20	3800	20231031	20.92	6400	-28.20	20240819	3865	18.89	20240408	6400	-28.20	20240819	3800	20.92	20231031	0.58	N	377740	500	510 억	464692	N	N	0	N	N
141	20241007	121213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4600	20	2	0.44	161670300	35181	53.71	4585	4640	4570	5950	3210	4580	4595.39	0.46	408	4663	4621	4543	4501	4423	4642	4522	510	1370	500	3380	5	1	102056048	4695	-22.89	0.30	12	0.03	-201.00	15252.00	6400	20240819	-28.12	3800	20231031	21.05	6400	-28.12	20240819	3865	19.02	20240408	6400	-28.12	20240819	3800	21.05	20231031	0.58	N	377740	500	510 억	464692	N	N	0	N	N
142	20241007	111132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4590	10	2	0.22	142533700	31018	47.36	4585	4640	4570	5950	3210	4580	4595.19	0.46	-1787	4663	4621	4543	4501	4423	4642	4522	510	1370	500	3380	5	1	102056048	4684	-22.84	0.30	12	0.03	-201.00	15252.00	6400	20240819	-28.28	3800	20231031	20.79	6400	-28.28	20240819	3865	18.76	20240408	6400	-28.28	20240819	3800	20.79	20231031	0.58	N	377740	500	510 억	464692	N	N	0	N	N
143	20241007	101124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4600	20	2	0.44	91828325	19951	30.46	4585	4640	4580	5950	3210	4580	4602.69	0.46	-2039	4663	4621	4543	4501	4423	4642	4522	510	1370	500	3380	5	1	102056048	4695	-22.89	0.30	12	0.02	-201.00	15252.00	6400	20240819	-28.12	3800	20231031	21.05	6400	-28.12	20240819	3865	19.02	20240408	6400	-28.12	20240819	3800	21.05	20231031	0.58	N	377740	500	510 억	464692	N	N	0	N	N
144	20241007	091208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4610	30	2	0.66	57091625	12391	18.92	4585	4640	4585	5950	3210	4580	4607.51	0.46	-3633	4663	4621	4543	4501	4423	4642	4522	510	1370	500	3380	5	1	102056048	4705	-22.94	0.30	12	0.01	-201.00	15252.00	6400	20240819	-27.97	3800	20231031	21.32	6400	-27.97	20240819	3865	19.28	20240408	6400	-27.97	20240819	3800	21.32	20231031	0.58	N	377740	500	510 억	464692	N	N	0	N	N
145	20241004	161049	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4580	80	2	1.78	296788360	65242	91.92	4500	4585	4465	5850	3150	4500	4548.89	0.44	19056	4573	4536	4518	4481	4463	4527	4472	510	1350	500	3330	5	1	102056048	4674	-22.79	0.30	12	0.06	-201.00	15252.00	6400	20240819	-28.44	3800	20231031	20.53	6400	-28.44	20240819	3865	18.50	20240408	6400	-28.44	20240819	3800	20.53	20231031	0.58	N	377740	500	510 억	445638	N	N	0	N	N
146	20241004	151107	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4570	70	2	1.56	268234185	59005	83.14	4500	4585	4465	5850	3150	4500	4545.96	0.44	16633	4573	4536	4518	4481	4463	4527	4472	510	1350	500	3330	5	1	102056048	4664	-22.74	0.30	12	0.06	-201.00	15252.00	6400	20240819	-28.59	3800	20231031	20.26	6400	-28.59	20240819	3865	18.24	20240408	6400	-28.59	20240819	3800	20.26	20231031	0.58	N	377740	500	510 억	445638	N	N	0	N	N
147	20241004	141051	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4550	50	2	1.11	231307095	50920	71.74	4500	4585	4465	5850	3150	4500	4542.56	0.44	13681	4573	4536	4518	4481	4463	4527	4472	510	1350	500	3330	5	1	102056048	4644	-22.64	0.30	12	0.05	-201.00	15252.00	6400	20240819	-28.91	3800	20231031	19.74	6400	-28.91	20240819	3865	17.72	20240408	6400	-28.91	20240819	3800	19.74	20231031	0.58	N	377740	500	510 억	445638	N	N	0	N	N
148	20241004	131105	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4565	65	2	1.44	191002975	42088	59.30	4500	4585	4465	5850	3150	4500	4538.18	0.44	11717	4573	4536	4518	4481	4463	4527	4472	510	1350	500	3330	5	1	102056048	4659	-22.71	0.30	12	0.04	-201.00	15252.00	6400	20240819	-28.67	3800	20231031	20.13	6400	-28.67	20240819	3865	18.11	20240408	6400	-28.67	20240819	3800	20.13	20231031	0.58	N	377740	500	510 억	445638	N	N	0	N	N
149	20241004	121102	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4575	75	2	1.67	162040320	35748	50.37	4500	4585	4465	5850	3150	4500	4532.85	0.44	10011	4573	4536	4518	4481	4463	4527	4472	510	1350	500	3330	5	1	102056048	4669	-22.76	0.30	12	0.04	-201.00	15252.00	6400	20240819	-28.52	3800	20231031	20.39	6400	-28.52	20240819	3865	18.37	20240408	6400	-28.52	20240819	3800	20.39	20231031	0.58	N	377740	500	510 억	445638	N	N	0	N	N
150	20241004	111052	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4550	50	2	1.11	114038200	25244	35.57	4500	4580	4465	5850	3150	4500	4517.44	0.44	3229	4573	4536	4518	4481	4463	4527	4472	510	1350	500	3330	5	1	102056048	4644	-22.64	0.30	12	0.02	-201.00	15252.00	6400	20240819	-28.91	3800	20231031	19.74	6400	-28.91	20240819	3865	17.72	20240408	6400	-28.91	20240819	3800	19.74	20231031	0.58	N	377740	500	510 억	445638	N	N	0	N	N
151	20241004	101057	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4550	50	2	1.11	71996280	15998	22.54	4500	4550	4465	5850	3150	4500	4500.33	0.44	3155	4573	4536	4518	4481	4463	4527	4472	510	1350	500	3330	5	1	102056048	4644	-22.64	0.30	12	0.02	-201.00	15252.00	6400	20240819	-28.91	3800	20231031	19.74	6400	-28.91	20240819	3865	17.72	20240408	6400	-28.91	20240819	3800	19.74	20231031	0.58	N	377740	500	510 억	445638	N	N	0	N	N
152	20241004	091101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4510	10	2	0.22	36767960	8197	11.55	4500	4535	4465	5850	3150	4500	4485.54	0.44	721	4573	4536	4518	4481	4463	4527	4472	510	1350	500	3330	5	1	102056048	4603	-22.44	0.30	12	0.01	-201.00	15252.00	6400	20240819	-29.53	3800	20231031	18.68	6400	-29.53	20240819	3865	16.69	20240408	6400	-29.53	20240819	3800	18.68	20231031	0.58	N	377740	500	510 억	445638	N	N	0	N	N
153	20241002	161048	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4500	-60	5	-1.32	315752355	69957	51.89	4500	4555	4500	5920	3195	4560	4513.49	0.45	-16616	4683	4621	4553	4491	4423	4625	4495	510	1360	500	3370	5	1	102056048	4593	-22.39	0.30	12	0.07	-201.00	15252.00	6400	20240819	-29.69	3800	20231031	18.42	6400	-29.69	20240819	3865	16.43	20240408	6400	-29.69	20240819	3800	18.42	20231031	0.59	N	377740	500	510 억	462161	N	N	2	N	N
154	20241002	151103	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4500	-60	5	-1.32	280153870	62049	46.02	4500	4555	4500	5920	3195	4560	4515.04	0.45	-16666	4683	4621	4553	4491	4423	4625	4495	510	1360	500	3370	5	1	102056048	4593	-22.39	0.30	12	0.06	-201.00	15252.00	6400	20240819	-29.69	3800	20231031	18.42	6400	-29.69	20240819	3865	16.43	20240408	6400	-29.69	20240819	3800	18.42	20231031	0.59	N	377740	500	510 억	462161	N	N	2	N	N
155	20241002	141103	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4515	-45	5	-0.99	180617560	39957	29.64	4500	4555	4500	5920	3195	4560	4520.30	0.45	-3791	4683	4621	4553	4491	4423	4625	4495	510	1360	500	3370	5	1	102056048	4608	-22.46	0.30	12	0.04	-201.00	15252.00	6400	20240819	-29.45	3800	20231031	18.82	6400	-29.45	20240819	3865	16.82	20240408	6400	-29.45	20240819	3800	18.82	20231031	0.59	N	377740	500	510 억	462161	N	N	2	N	N
156	20241002	131053	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4540	-20	5	-0.44	135180335	29901	22.18	4500	4555	4500	5920	3195	4560	4520.93	0.45	872	4683	4621	4553	4491	4423	4625	4495	510	1360	500	3370	5	1	102056048	4633	-22.59	0.30	12	0.03	-201.00	15252.00	6400	20240819	-29.06	3800	20231031	19.47	6400	-29.06	20240819	3865	17.46	20240408	6400	-29.06	20240819	3800	19.47	20231031	0.59	N	377740	500	510 억	462161	N	N	2	N	N
157	20241002	121053	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4515	-45	5	-0.99	110312970	24421	18.11	4500	4555	4500	5920	3195	4560	4517.14	0.45	-241	4683	4621	4553	4491	4423	4625	4495	510	1360	500	3370	5	1	102056048	4608	-22.46	0.30	12	0.02	-201.00	15252.00	6400	20240819	-29.45	3800	20231031	18.82	6400	-29.45	20240819	3865	16.82	20240408	6400	-29.45	20240819	3800	18.82	20231031	0.59	N	377740	500	510 억	462161	N	N	2	N	N
158	20241002	111040	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4525	-35	5	-0.77	89948485	19917	14.77	4500	4555	4500	5920	3195	4560	4516.17	0.45	-81	4683	4621	4553	4491	4423	4625	4495	510	1360	500	3370	5	1	102056048	4618	-22.51	0.30	12	0.02	-201.00	15252.00	6400	20240819	-29.30	3800	20231031	19.08	6400	-29.30	20240819	3865	17.08	20240408	6400	-29.30	20240819	3800	19.08	20231031	0.59	N	377740	500	510 억	462161	N	N	2	N	N
159	20241002	101035	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4525	-35	5	-0.77	63864015	14155	10.50	4500	4555	4500	5920	3195	4560	4511.76	0.45	-530	4683	4621	4553	4491	4423	4625	4495	510	1360	500	3370	5	1	102056048	4618	-22.51	0.30	12	0.01	-201.00	15252.00	6400	20240819	-29.30	3800	20231031	19.08	6400	-29.30	20240819	3865	17.08	20240408	6400	-29.30	20240819	3800	19.08	20231031	0.59	N	377740	500	510 억	462161	N	N	2	N	N
160	20241002	091037	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	4510	-50	5	-1.10	26484150	5878	4.36	4500	4555	4500	5920	3195	4560	4505.64	0.45	511	4683	4621	4553	4491	4423	4625	4495	510	1360	500	3370	5	1	102056048	4603	-22.44	0.30	12	0.01	-201.00	15252.00	6400	20240819	-29.53	3800	20231031	18.68	6400	-29.53	20240819	3865	16.69	20240408	6400	-29.53	20240819	3800	18.68	20231031	0.59	N	377740	500	510 억	462161	N	N	2	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History