KissMeData/003120/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160146	57	100.00	KOSPI	의약품	N	N	N	N	N	15810	-90	5	-0.57	109142730	6887	182.39	15820	16100	15790	20650	11130	15900	15847.64	0.69	-2635	16266	16082	15966	15782	15666	16025	15725	133	4750	1000	11130	10	1	13300000	2103	-10.04	0.43	12	0.05	-1575.00	36680.00	29000	20231207	-45.48	15300	20240806	3.33	25650	-38.36	20240201	15300	3.33	20240806	29000	-45.48	20231207	15300	3.33	20240806	0.13	N	003120	1000	133 억	91681	N	N	1	N	N
3	20241031	150148	57	100.00	KOSPI	의약품	N	N	N	N	N	15870	-30	5	-0.19	99492000	6277	166.23	15820	16100	15790	20650	11130	15900	15850.25	0.69	-2153	16266	16082	15966	15782	15666	16025	15725	133	4750	1000	11130	10	1	13300000	2111	-10.08	0.43	12	0.05	-1575.00	36680.00	29000	20231207	-45.28	15300	20240806	3.73	25650	-38.13	20240201	15300	3.73	20240806	29000	-45.28	20231207	15300	3.73	20240806	0.13	N	003120	1000	133 억	91681	N	N	0	N	N
4	20241031	140148	57	100.00	KOSPI	의약품	N	N	N	N	N	15830	-70	5	-0.44	62111270	3919	103.79	15820	16100	15790	20650	11130	15900	15848.75	0.69	-1089	16266	16082	15966	15782	15666	16025	15725	133	4750	1000	11130	10	1	13300000	2105	-10.05	0.43	12	0.03	-1575.00	36680.00	29000	20231207	-45.41	15300	20240806	3.46	25650	-38.28	20240201	15300	3.46	20240806	29000	-45.41	20231207	15300	3.46	20240806	0.13	N	003120	1000	133 억	91681	N	N	0	N	N
5	20241031	130147	57	100.00	KOSPI	의약품	N	N	N	N	N	15800	-100	5	-0.63	56974500	3594	95.18	15820	16100	15790	20650	11130	15900	15852.67	0.69	-964	16266	16082	15966	15782	15666	16025	15725	133	4750	1000	11130	10	1	13300000	2101	-10.03	0.43	12	0.03	-1575.00	36680.00	29000	20231207	-45.52	15300	20240806	3.27	25650	-38.40	20240201	15300	3.27	20240806	29000	-45.52	20231207	15300	3.27	20240806	0.13	N	003120	1000	133 억	91681	N	N	0	N	N
6	20241031	120147	57	100.00	KOSPI	의약품	N	N	N	N	N	15900	0	3	0.00	21671660	1366	36.18	15820	16100	15820	20650	11130	15900	15865.05	0.69	-186	16266	16082	15966	15782	15666	16025	15725	133	4750	1000	11130	10	1	13300000	2115	-10.10	0.43	12	0.01	-1575.00	36680.00	29000	20231207	-45.17	15300	20240806	3.92	25650	-38.01	20240201	15300	3.92	20240806	29000	-45.17	20231207	15300	3.92	20240806	0.13	N	003120	1000	133 억	91681	N	N	0	N	N
7	20241031	110146	57	100.00	KOSPI	의약품	N	N	N	N	N	15910	10	2	0.06	21306000	1343	35.57	15820	16100	15820	20650	11130	15900	15864.48	0.69	-185	16266	16082	15966	15782	15666	16025	15725	133	4750	1000	11130	10	1	13300000	2116	-10.10	0.43	12	0.01	-1575.00	36680.00	29000	20231207	-45.14	15300	20240806	3.99	25650	-37.97	20240201	15300	3.99	20240806	29000	-45.14	20231207	15300	3.99	20240806	0.13	N	003120	1000	133 억	91681	N	N	0	N	N
8	20241031	100147	57	100.00	KOSPI	의약품	N	N	N	N	N	15890	-10	5	-0.06	19224410	1212	32.10	15820	16100	15820	20650	11130	15900	15861.72	0.69	-85	16266	16082	15966	15782	15666	16025	15725	133	4750	1000	11130	10	1	13300000	2113	-10.09	0.43	12	0.01	-1575.00	36680.00	29000	20231207	-45.21	15300	20240806	3.86	25650	-38.05	20240201	15300	3.86	20240806	29000	-45.21	20231207	15300	3.86	20240806	0.13	N	003120	1000	133 억	91681	N	N	0	N	N
9	20241031	090147	57	100.00	KOSPI	의약품	N	N	N	N	N	15820	-80	5	-0.50	1154860	73	1.93	15820	15820	15820	20650	11130	15900	15820.00	0.69	-10	16266	16082	15966	15782	15666	16025	15725	133	4750	1000	11130	10	1	13300000	2104	-10.04	0.43	12	0.00	-1575.00	36680.00	29000	20231207	-45.45	15300	20240806	3.40	25650	-38.32	20240201	15300	3.40	20240806	29000	-45.45	20231207	15300	3.40	20240806	0.13	N	003120	1000	133 억	91681	N	N	0	N	N
10	20241030	160146	57	100.00	KOSPI	의약품	N	N	N	N	N	15900	-80	5	-0.50	60064320	3776	202.47	16150	16150	15850	20750	11190	15980	15906.86	0.70	-1696	16246	16112	16046	15912	15846	16080	15880	133	4770	1000	11180	10	1	13300000	2115	-10.10	0.43	12	0.03	-1575.00	36680.00	29000	20231207	-45.17	15300	20240806	3.92	25650	-38.01	20240201	15300	3.92	20240806	29000	-45.17	20231207	15300	3.92	20240806	0.13	N	003120	1000	133 억	93404	N	N	2	N	N
11	20241030	150148	57	100.00	KOSPI	의약품	N	N	N	N	N	15920	-60	5	-0.38	58950680	3706	198.71	16150	16150	15850	20750	11190	15980	15906.82	0.70	-1626	16246	16112	16046	15912	15846	16080	15880	133	4770	1000	11180	10	1	13300000	2117	-10.11	0.43	12	0.03	-1575.00	36680.00	29000	20231207	-45.10	15300	20240806	4.05	25650	-37.93	20240201	15300	4.05	20240806	29000	-45.10	20231207	15300	4.05	20240806	0.13	N	003120	1000	133 억	93404	N	N	2	N	N
12	20241030	140147	57	100.00	KOSPI	의약품	N	N	N	N	N	15920	-60	5	-0.38	33412400	2100	112.60	16150	16150	15850	20750	11190	15980	15910.67	0.70	-510	16246	16112	16046	15912	15846	16080	15880	133	4770	1000	11180	10	1	13300000	2117	-10.11	0.43	12	0.02	-1575.00	36680.00	29000	20231207	-45.10	15300	20240806	4.05	25650	-37.93	20240201	15300	4.05	20240806	29000	-45.10	20231207	15300	4.05	20240806	0.13	N	003120	1000	133 억	93404	N	N	2	N	N
13	20241030	130148	57	100.00	KOSPI	의약품	N	N	N	N	N	15880	-100	5	-0.63	30091120	1891	101.39	16150	16150	15850	20750	11190	15980	15912.81	0.70	-501	16246	16112	16046	15912	15846	16080	15880	133	4770	1000	11180	10	1	13300000	2112	-10.08	0.43	12	0.01	-1575.00	36680.00	29000	20231207	-45.24	15300	20240806	3.79	25650	-38.09	20240201	15300	3.79	20240806	29000	-45.24	20231207	15300	3.79	20240806	0.13	N	003120	1000	133 억	93404	N	N	2	N	N
14	20241030	120148	57	100.00	KOSPI	의약품	N	N	N	N	N	15870	-110	5	-0.69	26584710	1670	89.54	16150	16150	15850	20750	11190	15980	15918.99	0.70	-501	16246	16112	16046	15912	15846	16080	15880	133	4770	1000	11180	10	1	13300000	2111	-10.08	0.43	12	0.01	-1575.00	36680.00	29000	20231207	-45.28	15300	20240806	3.73	25650	-38.13	20240201	15300	3.73	20240806	29000	-45.28	20231207	15300	3.73	20240806	0.13	N	003120	1000	133 억	93404	N	N	2	N	N
15	20241030	110147	57	100.00	KOSPI	의약품	N	N	N	N	N	15900	-80	5	-0.50	19680010	1235	66.22	16150	16150	15900	20750	11190	15980	15935.23	0.70	-496	16246	16112	16046	15912	15846	16080	15880	133	4770	1000	11180	10	1	13300000	2115	-10.10	0.43	12	0.01	-1575.00	36680.00	29000	20231207	-45.17	15300	20240806	3.92	25650	-38.01	20240201	15300	3.92	20240806	29000	-45.17	20231207	15300	3.92	20240806	0.13	N	003120	1000	133 억	93404	N	N	2	N	N
16	20241030	100146	57	100.00	KOSPI	의약품	N	N	N	N	N	15930	-50	5	-0.31	9794960	614	32.92	16150	16150	15900	20750	11190	15980	15952.70	0.70	-495	16246	16112	16046	15912	15846	16080	15880	133	4770	1000	11180	10	1	13300000	2119	-10.11	0.43	12	0.00	-1575.00	36680.00	29000	20231207	-45.07	15300	20240806	4.12	25650	-37.89	20240201	15300	4.12	20240806	29000	-45.07	20231207	15300	4.12	20240806	0.13	N	003120	1000	133 억	93404	N	N	2	N	N
17	20241030	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	16150	170	2	1.06	807500	50	2.68	16150	16150	16150	20750	11190	15980	16150.00	0.70	-7	16246	16112	16046	15912	15846	16080	15880	133	4770	1000	11180	10	1	13300000	2148	-10.25	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-44.31	15300	20240806	5.56	25650	-37.04	20240201	15300	5.56	20240806	29000	-44.31	20231207	15300	5.56	20240806	0.13	N	003120	1000	133 억	93404	N	N	2	N	N
18	20241029	160144	57	100.00	KOSPI	의약품	N	N	N	N	N	15980	0	3	0.00	29822590	1865	18.90	16000	16180	15980	20750	11190	15980	15990.66	0.71	-1089	17486	16732	16206	15452	14926	17110	15830	133	4770	1000	11180	10	1	13300000	2125	-10.15	0.44	12	0.01	-1575.00	36680.00	29000	20231207	-44.90	15300	20240806	4.44	25650	-37.70	20240201	15300	4.44	20240806	29000	-44.90	20231207	15300	4.44	20240806	0.13	N	003120	1000	133 억	94477	N	N	2	N	N
19	20241029	150147	57	100.00	KOSPI	의약품	N	N	N	N	N	15990	10	2	0.06	29151220	1823	18.47	16000	16180	15980	20750	11190	15980	15990.80	0.71	-1067	17486	16732	16206	15452	14926	17110	15830	133	4770	1000	11180	10	1	13300000	2127	-10.15	0.44	12	0.01	-1575.00	36680.00	29000	20231207	-44.86	15300	20240806	4.51	25650	-37.66	20240201	15300	4.51	20240806	29000	-44.86	20231207	15300	4.51	20240806	0.13	N	003120	1000	133 억	94477	N	N	5	N	N
20	20241029	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	16000	20	2	0.13	12441940	778	7.88	16000	16180	15980	20750	11190	15980	15992.21	0.71	-123	17486	16732	16206	15452	14926	17110	15830	133	4770	1000	11180	10	1	13300000	2128	-10.16	0.44	12	0.01	-1575.00	36680.00	29000	20231207	-44.83	15300	20240806	4.58	25650	-37.62	20240201	15300	4.58	20240806	29000	-44.83	20231207	15300	4.58	20240806	0.13	N	003120	1000	133 억	94477	N	N	5	N	N
21	20241029	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	15980	0	3	0.00	11962480	748	7.58	16000	16180	15980	20750	11190	15980	15992.62	0.71	-120	17486	16732	16206	15452	14926	17110	15830	133	4770	1000	11180	10	1	13300000	2125	-10.15	0.44	12	0.01	-1575.00	36680.00	29000	20231207	-44.90	15300	20240806	4.44	25650	-37.70	20240201	15300	4.44	20240806	29000	-44.90	20231207	15300	4.44	20240806	0.13	N	003120	1000	133 억	94477	N	N	5	N	N
22	20241029	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	16000	20	2	0.13	8843230	553	5.60	16000	16180	15980	20750	11190	15980	15991.37	0.71	-49	17486	16732	16206	15452	14926	17110	15830	133	4770	1000	11180	10	1	13300000	2128	-10.16	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-44.83	15300	20240806	4.58	25650	-37.62	20240201	15300	4.58	20240806	29000	-44.83	20231207	15300	4.58	20240806	0.13	N	003120	1000	133 억	94477	N	N	5	N	N
23	20241029	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	15980	0	3	0.00	8491230	531	5.38	16000	16180	15980	20750	11190	15980	15991.02	0.71	-48	17486	16732	16206	15452	14926	17110	15830	133	4770	1000	11180	10	1	13300000	2125	-10.15	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-44.90	15300	20240806	4.44	25650	-37.70	20240201	15300	4.44	20240806	29000	-44.90	20231207	15300	4.44	20240806	0.13	N	003120	1000	133 억	94477	N	N	5	N	N
24	20241029	100145	57	100.00	KOSPI	의약품	N	N	N	N	N	16010	30	2	0.19	5965460	373	3.78	16000	16180	15980	20750	11190	15980	15993.19	0.71	-21	17486	16732	16206	15452	14926	17110	15830	133	4770	1000	11180	10	1	13300000	2129	-10.17	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-44.79	15300	20240806	4.64	25650	-37.58	20240201	15300	4.64	20240806	29000	-44.79	20231207	15300	4.64	20240806	0.13	N	003120	1000	133 억	94477	N	N	5	N	N
25	20241028	160144	57	100.00	KOSPI	의약품	N	N	N	N	N	15980	120	2	0.76	158003170	9848	269.00	15680	16960	15680	20600	11110	15860	16044.20	0.74	-3286	16320	16090	15900	15670	15480	16205	15785	133	4740	1000	11100	10	1	13300000	2125	-10.15	0.44	12	0.07	-1575.00	36680.00	29000	20231207	-44.90	15300	20240806	4.44	25650	-37.70	20240201	15300	4.44	20240806	29000	-44.90	20231207	15300	4.44	20240806	0.13	N	003120	1000	133 억	97918	N	N	5	N	N
26	20241028	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	15930	70	2	0.44	156360650	9745	266.18	15680	16960	15680	20600	11110	15860	16045.22	0.74	-3269	16320	16090	15900	15670	15480	16205	15785	133	4740	1000	11100	10	1	13300000	2119	-10.11	0.43	12	0.07	-1575.00	36680.00	29000	20231207	-45.07	15300	20240806	4.12	25650	-37.89	20240201	15300	4.12	20240806	29000	-45.07	20231207	15300	4.12	20240806	0.13	N	003120	1000	133 억	97918	N	N	3	N	N
27	20241028	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	15920	60	2	0.38	127334110	7917	216.25	15680	16960	15680	20600	11110	15860	16083.63	0.74	-1992	16320	16090	15900	15670	15480	16205	15785	133	4740	1000	11100	10	1	13300000	2117	-10.11	0.43	12	0.06	-1575.00	36680.00	29000	20231207	-45.10	15300	20240806	4.05	25650	-37.93	20240201	15300	4.05	20240806	29000	-45.10	20231207	15300	4.05	20240806	0.13	N	003120	1000	133 억	97918	N	N	3	N	N
28	20241028	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	15910	50	2	0.32	118239670	7346	200.66	15680	16960	15680	20600	11110	15860	16095.79	0.74	-1671	16320	16090	15900	15670	15480	16205	15785	133	4740	1000	11100	10	1	13300000	2116	-10.10	0.43	12	0.06	-1575.00	36680.00	29000	20231207	-45.14	15300	20240806	3.99	25650	-37.97	20240201	15300	3.99	20240806	29000	-45.14	20231207	15300	3.99	20240806	0.13	N	003120	1000	133 억	97918	N	N	3	N	N
29	20241028	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	15960	100	2	0.63	112250550	6970	190.39	15680	16960	15680	20600	11110	15860	16104.81	0.74	-1499	16320	16090	15900	15670	15480	16205	15785	133	4740	1000	11100	10	1	13300000	2123	-10.13	0.44	12	0.05	-1575.00	36680.00	29000	20231207	-44.97	15300	20240806	4.31	25650	-37.78	20240201	15300	4.31	20240806	29000	-44.97	20231207	15300	4.31	20240806	0.13	N	003120	1000	133 억	97918	N	N	3	N	N
30	20241028	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	15930	70	2	0.44	98781290	6125	167.30	15680	16960	15680	20600	11110	15860	16127.56	0.74	-1066	16320	16090	15900	15670	15480	16205	15785	133	4740	1000	11100	10	1	13300000	2119	-10.11	0.43	12	0.05	-1575.00	36680.00	29000	20231207	-45.07	15300	20240806	4.12	25650	-37.89	20240201	15300	4.12	20240806	29000	-45.07	20231207	15300	4.12	20240806	0.13	N	003120	1000	133 억	97918	N	N	3	N	N
31	20241028	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	15750	-110	5	-0.69	7326660	464	12.67	15680	15930	15680	20600	11110	15860	15790.22	0.74	-44	16320	16090	15900	15670	15480	16205	15785	133	4740	1000	11100	10	1	13300000	2095	-10.00	0.43	12	0.00	-1575.00	36680.00	29000	20231207	-45.69	15300	20240806	2.94	25650	-38.60	20240201	15300	2.94	20240806	29000	-45.69	20231207	15300	2.94	20240806	0.13	N	003120	1000	133 억	97918	N	N	3	N	N
32	20241028	090144	57	100.00	KOSPI	의약품	N	N	N	N	N	15680	-180	5	-1.13	2540160	162	4.43	15680	15680	15680	20600	11110	15860	15680.00	0.74	81	16320	16090	15900	15670	15480	16205	15785	133	4740	1000	11100	10	1	13300000	2085	-9.96	0.43	12	0.00	-1575.00	36680.00	29000	20231207	-45.93	15300	20240806	2.48	25650	-38.87	20240201	15300	2.48	20240806	29000	-45.93	20231207	15300	2.48	20240806	0.13	N	003120	1000	133 억	97918	N	N	3	N	N
33	20241025	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	15860	20	2	0.13	58121110	3661	97.99	15840	16130	15710	20550	11090	15840	15875.75	0.75	-1818	16280	16060	15780	15560	15280	16170	15670	133	4710	1000	11080	10	1	13300000	2109	-10.07	0.43	12	0.03	-1575.00	36680.00	29000	20231207	-45.31	15300	20240806	3.66	25650	-38.17	20240201	15300	3.66	20240806	29000	-45.31	20231207	15300	3.66	20240806	0.13	N	003120	1000	133 억	99751	N	N	3	N	N
34	20241025	150144	57	100.00	KOSPI	의약품	N	N	N	N	N	15860	20	2	0.13	55474030	3494	93.52	15840	16130	15710	20550	11090	15840	15876.94	0.75	-1831	16280	16060	15780	15560	15280	16170	15670	133	4710	1000	11080	10	1	13300000	2109	-10.07	0.43	12	0.03	-1575.00	36680.00	29000	20231207	-45.31	15300	20240806	3.66	25650	-38.17	20240201	15300	3.66	20240806	29000	-45.31	20231207	15300	3.66	20240806	0.13	N	003120	1000	133 억	99751	N	N	0	N	N
35	20241025	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	15850	10	2	0.06	52731360	3321	88.89	15840	16130	15710	20550	11090	15840	15878.16	0.75	-1769	16280	16060	15780	15560	15280	16170	15670	133	4710	1000	11080	10	1	13300000	2108	-10.06	0.43	12	0.02	-1575.00	36680.00	29000	20231207	-45.34	15300	20240806	3.59	25650	-38.21	20240201	15300	3.59	20240806	29000	-45.34	20231207	15300	3.59	20240806	0.13	N	003120	1000	133 억	99751	N	N	0	N	N
36	20241025	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	15840	0	3	0.00	43423580	2734	73.18	15840	16130	15710	20550	11090	15840	15882.80	0.75	-1296	16280	16060	15780	15560	15280	16170	15670	133	4710	1000	11080	10	1	13300000	2107	-10.06	0.43	12	0.02	-1575.00	36680.00	29000	20231207	-45.38	15300	20240806	3.53	25650	-38.25	20240201	15300	3.53	20240806	29000	-45.38	20231207	15300	3.53	20240806	0.13	N	003120	1000	133 억	99751	N	N	0	N	N
37	20241025	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	15810	-30	5	-0.19	25817920	1623	43.44	15840	16130	15710	20550	11090	15840	15907.53	0.75	-801	16280	16060	15780	15560	15280	16170	15670	133	4710	1000	11080	10	1	13300000	2103	-10.04	0.43	12	0.01	-1575.00	36680.00	29000	20231207	-45.48	15300	20240806	3.33	25650	-38.36	20240201	15300	3.33	20240806	29000	-45.48	20231207	15300	3.33	20240806	0.13	N	003120	1000	133 억	99751	N	N	0	N	N
38	20241025	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	15820	-20	5	-0.13	23541860	1479	39.59	15840	16130	15710	20550	11090	15840	15917.42	0.75	-759	16280	16060	15780	15560	15280	16170	15670	133	4710	1000	11080	10	1	13300000	2104	-10.04	0.43	12	0.01	-1575.00	36680.00	29000	20231207	-45.45	15300	20240806	3.40	25650	-38.32	20240201	15300	3.40	20240806	29000	-45.45	20231207	15300	3.40	20240806	0.13	N	003120	1000	133 억	99751	N	N	0	N	N
39	20241025	100145	57	100.00	KOSPI	의약품	N	N	N	N	N	15870	30	2	0.19	19141960	1201	32.15	15840	16130	15710	20550	11090	15840	15938.35	0.75	-711	16280	16060	15780	15560	15280	16170	15670	133	4710	1000	11080	10	1	13300000	2111	-10.08	0.43	12	0.01	-1575.00	36680.00	29000	20231207	-45.28	15300	20240806	3.73	25650	-38.13	20240201	15300	3.73	20240806	29000	-45.28	20231207	15300	3.73	20240806	0.13	N	003120	1000	133 억	99751	N	N	0	N	N
40	20241025	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	15840	0	3	0.00	0	0	0.00	0	0	0	20550	11090	15840	0.00	0.75	0	16280	16060	15780	15560	15280	16170	15670	133	4710	1000	11080	10	1	13300000	2107	-10.06	0.43	12	0.00	-1575.00	36680.00	29000	20231207	-45.38	15300	20240806	3.53	25650	-38.25	20240201	15300	3.53	20240806	29000	-45.38	20231207	15300	3.53	20240806	0.13	N	003120	1000	133 억	99751	N	N	0	N	N
41	20241024	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	15840	300	2	1.93	58282970	3736	44.96	15540	16000	15500	20200	10880	15540	15600.37	0.75	-89	15966	15752	15626	15412	15286	15690	15350	133	4660	1000	10870	10	1	13300000	2107	-10.06	0.43	12	0.03	-1575.00	36680.00	29000	20231207	-45.38	15300	20240806	3.53	25650	-38.25	20240201	15300	3.53	20240806	29000	-45.38	20231207	15300	3.53	20240806	0.17	N	003120	1000	133 억	99840	N	N	1	N	N
42	20241024	150144	57	100.00	KOSPI	의약품	N	N	N	N	N	15640	100	2	0.64	54473650	3495	42.06	15540	16000	15500	20200	10880	15540	15586.17	0.75	-87	15966	15752	15626	15412	15286	15690	15350	133	4660	1000	10870	10	1	13300000	2080	-9.93	0.43	12	0.03	-1575.00	36680.00	29000	20231207	-46.07	15300	20240806	2.22	25650	-39.03	20240201	15300	2.22	20240806	29000	-46.07	20231207	15300	2.22	20240806	0.17	N	003120	1000	133 억	99840	N	N	1	N	N
43	20241024	140143	57	100.00	KOSPI	의약품	N	N	N	N	N	15750	210	2	1.35	53722420	3447	41.49	15540	16000	15500	20200	10880	15540	15585.27	0.75	-88	15966	15752	15626	15412	15286	15690	15350	133	4660	1000	10870	10	1	13300000	2095	-10.00	0.43	12	0.03	-1575.00	36680.00	29000	20231207	-45.69	15300	20240806	2.94	25650	-38.60	20240201	15300	2.94	20240806	29000	-45.69	20231207	15300	2.94	20240806	0.17	N	003120	1000	133 억	99840	N	N	1	N	N
44	20241024	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	15530	-10	5	-0.06	34766840	2239	26.95	15540	15730	15500	20200	10880	15540	15527.84	0.75	4	15966	15752	15626	15412	15286	15690	15350	133	4660	1000	10870	10	1	13300000	2065	-9.86	0.42	12	0.02	-1575.00	36680.00	29000	20231207	-46.45	15300	20240806	1.50	25650	-39.45	20240201	15300	1.50	20240806	29000	-46.45	20231207	15300	1.50	20240806	0.17	N	003120	1000	133 억	99840	N	N	1	N	N
45	20241024	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	15540	0	3	0.00	33197350	2138	25.73	15540	15730	15500	20200	10880	15540	15527.29	0.75	4	15966	15752	15626	15412	15286	15690	15350	133	4660	1000	10870	10	1	13300000	2067	-9.87	0.42	12	0.02	-1575.00	36680.00	29000	20231207	-46.41	15300	20240806	1.57	25650	-39.42	20240201	15300	1.57	20240806	29000	-46.41	20231207	15300	1.57	20240806	0.17	N	003120	1000	133 억	99840	N	N	1	N	N
46	20241024	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	15510	-30	5	-0.19	27725230	1785	21.48	15540	15730	15500	20200	10880	15540	15532.34	0.75	4	15966	15752	15626	15412	15286	15690	15350	133	4660	1000	10870	10	1	13300000	2063	-9.85	0.42	12	0.01	-1575.00	36680.00	29000	20231207	-46.52	15300	20240806	1.37	25650	-39.53	20240201	15300	1.37	20240806	29000	-46.52	20231207	15300	1.37	20240806	0.17	N	003120	1000	133 억	99840	N	N	1	N	N
47	20241024	100144	57	100.00	KOSPI	의약품	N	N	N	N	N	15500	-40	5	-0.26	22685030	1460	17.57	15540	15730	15500	20200	10880	15540	15537.69	0.75	4	15966	15752	15626	15412	15286	15690	15350	133	4660	1000	10870	10	1	13300000	2062	-9.84	0.42	12	0.01	-1575.00	36680.00	29000	20231207	-46.55	15300	20240806	1.31	25650	-39.57	20240201	15300	1.31	20240806	29000	-46.55	20231207	15300	1.31	20240806	0.17	N	003120	1000	133 억	99840	N	N	1	N	N
48	20241024	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	15540	0	3	0.00	46620	3	0.04	15540	15540	15540	20200	10880	15540	15540.00	0.75	0	15966	15752	15626	15412	15286	15690	15350	133	4660	1000	10870	10	1	13300000	2067	-9.87	0.42	12	0.00	-1575.00	36680.00	29000	20231207	-46.41	15300	20240806	1.57	25650	-39.42	20240201	15300	1.57	20240806	29000	-46.41	20231207	15300	1.57	20240806	0.17	N	003120	1000	133 억	99840	N	N	1	N	N
49	20241023	160145	57	100.00	KOSPI	의약품	N	N	N	N	N	15540	-90	5	-0.58	129330190	8309	54.20	15750	15840	15500	20300	10950	15630	15565.08	0.75	-61	16143	15886	15743	15486	15343	15815	15415	133	4670	1000	10940	10	1	13300000	2067	-9.87	0.42	12	0.06	-1575.00	36680.00	29000	20231207	-46.41	15300	20240806	1.57	25650	-39.42	20240201	15300	1.57	20240806	29000	-46.41	20231207	15300	1.57	20240806	0.17	N	003120	1000	133 억	99830	N	N	1	N	N
50	20241023	150144	57	100.00	KOSPI	의약품	N	N	N	N	N	15540	-90	5	-0.58	112102020	7201	46.97	15750	15840	15500	20300	10950	15630	15567.56	0.75	52	16143	15886	15743	15486	15343	15815	15415	133	4670	1000	10940	10	1	13300000	2067	-9.87	0.42	12	0.05	-1575.00	36680.00	29000	20231207	-46.41	15300	20240806	1.57	25650	-39.42	20240201	15300	1.57	20240806	29000	-46.41	20231207	15300	1.57	20240806	0.17	N	003120	1000	133 억	99830	N	N	0	N	N
51	20241023	140146	57	100.00	KOSPI	의약품	N	N	N	N	N	15590	-40	5	-0.26	79729360	5116	33.37	15750	15840	15520	20300	10950	15630	15584.32	0.75	62	16143	15886	15743	15486	15343	15815	15415	133	4670	1000	10940	10	1	13300000	2073	-9.90	0.43	12	0.04	-1575.00	36680.00	29000	20231207	-46.24	15300	20240806	1.90	25650	-39.22	20240201	15300	1.90	20240806	29000	-46.24	20231207	15300	1.90	20240806	0.17	N	003120	1000	133 억	99830	N	N	0	N	N
52	20241023	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	15580	-50	5	-0.32	33871810	2163	14.11	15750	15840	15570	20300	10950	15630	15659.64	0.75	96	16143	15886	15743	15486	15343	15815	15415	133	4670	1000	10940	10	1	13300000	2072	-9.89	0.42	12	0.02	-1575.00	36680.00	29000	20231207	-46.28	15300	20240806	1.83	25650	-39.26	20240201	15300	1.83	20240806	29000	-46.28	20231207	15300	1.83	20240806	0.17	N	003120	1000	133 억	99830	N	N	0	N	N
53	20241023	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	15580	-50	5	-0.32	31347990	2001	13.05	15750	15840	15580	20300	10950	15630	15666.16	0.75	104	16143	15886	15743	15486	15343	15815	15415	133	4670	1000	10940	10	1	13300000	2072	-9.89	0.42	12	0.02	-1575.00	36680.00	29000	20231207	-46.28	15300	20240806	1.83	25650	-39.26	20240201	15300	1.83	20240806	29000	-46.28	20231207	15300	1.83	20240806	0.17	N	003120	1000	133 억	99830	N	N	0	N	N
54	20241023	110144	57	100.00	KOSPI	의약품	N	N	N	N	N	15600	-30	5	-0.19	23132470	1474	9.61	15750	15840	15600	20300	10950	15630	15693.67	0.75	131	16143	15886	15743	15486	15343	15815	15415	133	4670	1000	10940	10	1	13300000	2075	-9.90	0.43	12	0.01	-1575.00	36680.00	29000	20231207	-46.21	15300	20240806	1.96	25650	-39.18	20240201	15300	1.96	20240806	29000	-46.21	20231207	15300	1.96	20240806	0.17	N	003120	1000	133 억	99830	N	N	0	N	N
55	20241023	100144	57	100.00	KOSPI	의약품	N	N	N	N	N	15630	0	3	0.00	16637930	1058	6.90	15750	15840	15620	20300	10950	15630	15725.83	0.75	139	16143	15886	15743	15486	15343	15815	15415	133	4670	1000	10940	10	1	13300000	2079	-9.92	0.43	12	0.01	-1575.00	36680.00	29000	20231207	-46.10	15300	20240806	2.16	25650	-39.06	20240201	15300	2.16	20240806	29000	-46.10	20231207	15300	2.16	20240806	0.17	N	003120	1000	133 억	99830	N	N	0	N	N
56	20241023	090144	57	100.00	KOSPI	의약품	N	N	N	N	N	15680	50	2	0.32	799750	51	0.33	15750	15750	15680	20300	10950	15630	15681.37	0.75	50	16143	15886	15743	15486	15343	15815	15415	133	4670	1000	10940	10	1	13300000	2085	-9.96	0.43	12	0.00	-1575.00	36680.00	29000	20231207	-45.93	15300	20240806	2.48	25650	-38.87	20240201	15300	2.48	20240806	29000	-45.93	20231207	15300	2.48	20240806	0.17	N	003120	1000	133 억	99830	N	N	0	N	N
57	20241022	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	15630	-230	5	-1.45	240675350	15331	259.45	15860	16000	15600	20600	11110	15860	15699.04	0.76	-1471	16546	16202	15976	15632	15406	16375	15805	133	4740	1000	11100	10	1	13300000	2079	-9.92	0.43	12	0.12	-1575.00	36680.00	29000	20231207	-46.10	15300	20240806	2.16	25650	-39.06	20240201	15300	2.16	20240806	29000	-46.10	20231207	15300	2.16	20240806	0.17	N	003120	1000	133 억	101310	N	N	3	N	N
58	20241022	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	15650	-210	5	-1.32	222413890	14163	239.69	15860	16000	15600	20600	11110	15860	15703.87	0.76	-1453	16546	16202	15976	15632	15406	16375	15805	133	4740	1000	11100	10	1	13300000	2081	-9.94	0.43	12	0.11	-1575.00	36680.00	29000	20231207	-46.03	15300	20240806	2.29	25650	-38.99	20240201	15300	2.29	20240806	29000	-46.03	20231207	15300	2.29	20240806	0.17	N	003120	1000	133 억	101310	N	N	3	N	N
59	20241022	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	15620	-240	5	-1.51	182344350	11606	196.41	15860	16000	15600	20600	11110	15860	15711.21	0.76	-1169	16546	16202	15976	15632	15406	16375	15805	133	4740	1000	11100	10	1	13300000	2077	-9.92	0.43	12	0.09	-1575.00	36680.00	29000	20231207	-46.14	15300	20240806	2.09	25650	-39.10	20240201	15300	2.09	20240806	29000	-46.14	20231207	15300	2.09	20240806	0.17	N	003120	1000	133 억	101310	N	N	3	N	N
60	20241022	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	15630	-230	5	-1.45	176424540	11227	190.00	15860	16000	15600	20600	11110	15860	15714.31	0.76	-1159	16546	16202	15976	15632	15406	16375	15805	133	4740	1000	11100	10	1	13300000	2079	-9.92	0.43	12	0.08	-1575.00	36680.00	29000	20231207	-46.10	15300	20240806	2.16	25650	-39.06	20240201	15300	2.16	20240806	29000	-46.10	20231207	15300	2.16	20240806	0.17	N	003120	1000	133 억	101310	N	N	3	N	N
61	20241022	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	15600	-260	5	-1.64	150936960	9596	162.40	15860	16000	15600	20600	11110	15860	15729.15	0.76	-1027	16546	16202	15976	15632	15406	16375	15805	133	4740	1000	11100	10	1	13300000	2075	-9.90	0.43	12	0.07	-1575.00	36680.00	29000	20231207	-46.21	15300	20240806	1.96	25650	-39.18	20240201	15300	1.96	20240806	29000	-46.21	20231207	15300	1.96	20240806	0.17	N	003120	1000	133 억	101310	N	N	3	N	N
62	20241022	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	15630	-230	5	-1.45	135651740	8617	145.83	15860	16000	15620	20600	11110	15860	15742.34	0.76	-824	16546	16202	15976	15632	15406	16375	15805	133	4740	1000	11100	10	1	13300000	2079	-9.92	0.43	12	0.06	-1575.00	36680.00	29000	20231207	-46.10	15300	20240806	2.16	25650	-39.06	20240201	15300	2.16	20240806	29000	-46.10	20231207	15300	2.16	20240806	0.17	N	003120	1000	133 억	101310	N	N	3	N	N
63	20241022	100144	57	100.00	KOSPI	의약품	N	N	N	N	N	15800	-60	5	-0.38	22135360	1399	23.68	15860	16000	15750	20600	11110	15860	15822.27	0.76	25	16546	16202	15976	15632	15406	16375	15805	133	4740	1000	11100	10	1	13300000	2101	-10.03	0.43	12	0.01	-1575.00	36680.00	29000	20231207	-45.52	15300	20240806	3.27	25650	-38.40	20240201	15300	3.27	20240806	29000	-45.52	20231207	15300	3.27	20240806	0.17	N	003120	1000	133 억	101310	N	N	3	N	N
64	20241022	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	15860	0	3	0.00	1474980	93	1.57	15860	15860	15860	20600	11110	15860	15860.00	0.76	-3	16546	16202	15976	15632	15406	16375	15805	133	4740	1000	11100	10	1	13300000	2109	-10.07	0.43	12	0.00	-1575.00	36680.00	29000	20231207	-45.31	15300	20240806	3.66	25650	-38.17	20240201	15300	3.66	20240806	29000	-45.31	20231207	15300	3.66	20240806	0.17	N	003120	1000	133 억	101310	N	N	3	N	N
65	20241021	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	15860	-160	5	-1.00	93593810	5909	201.53	15750	16320	15750	20800	11220	16020	15839.20	0.76	147	16500	16260	16050	15810	15600	16155	15705	133	4780	1000	11210	10	1	13300000	2109	-10.07	0.43	12	0.04	-1575.00	36680.00	29000	20231207	-45.31	15300	20240806	3.66	25650	-38.17	20240201	15300	3.66	20240806	29000	-45.31	20231207	15300	3.66	20240806	0.16	N	003120	1000	133 억	101185	N	N	3	N	N
66	20241021	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	15830	-190	5	-1.19	85420390	5393	183.94	15750	16320	15750	20800	11220	16020	15839.12	0.76	127	16500	16260	16050	15810	15600	16155	15705	133	4780	1000	11210	10	1	13300000	2105	-10.05	0.43	12	0.04	-1575.00	36680.00	29000	20231207	-45.41	15300	20240806	3.46	25650	-38.28	20240201	15300	3.46	20240806	29000	-45.41	20231207	15300	3.46	20240806	0.16	N	003120	1000	133 억	101185	N	N	0	N	N
67	20241021	140143	57	100.00	KOSPI	의약품	N	N	N	N	N	15820	-200	5	-1.25	65941730	4162	141.95	15750	16320	15750	20800	11220	16020	15843.76	0.76	127	16500	16260	16050	15810	15600	16155	15705	133	4780	1000	11210	10	1	13300000	2104	-10.04	0.43	12	0.03	-1575.00	36680.00	29000	20231207	-45.45	15300	20240806	3.40	25650	-38.32	20240201	15300	3.40	20240806	29000	-45.45	20231207	15300	3.40	20240806	0.16	N	003120	1000	133 억	101185	N	N	0	N	N
68	20241021	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	15890	-130	5	-0.81	42083880	2656	90.59	15750	16320	15750	20800	11220	16020	15844.83	0.76	36	16500	16260	16050	15810	15600	16155	15705	133	4780	1000	11210	10	1	13300000	2113	-10.09	0.43	12	0.02	-1575.00	36680.00	29000	20231207	-45.21	15300	20240806	3.86	25650	-38.05	20240201	15300	3.86	20240806	29000	-45.21	20231207	15300	3.86	20240806	0.16	N	003120	1000	133 억	101185	N	N	0	N	N
69	20241021	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	15820	-200	5	-1.25	29241320	1845	62.93	15750	16320	15750	20800	11220	16020	15848.95	0.76	47	16500	16260	16050	15810	15600	16155	15705	133	4780	1000	11210	10	1	13300000	2104	-10.04	0.43	12	0.01	-1575.00	36680.00	29000	20231207	-45.45	15300	20240806	3.40	25650	-38.32	20240201	15300	3.40	20240806	29000	-45.45	20231207	15300	3.40	20240806	0.16	N	003120	1000	133 억	101185	N	N	0	N	N
70	20241021	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	15840	-180	5	-1.12	23812510	1502	51.23	15750	16320	15750	20800	11220	16020	15853.87	0.76	47	16500	16260	16050	15810	15600	16155	15705	133	4780	1000	11210	10	1	13300000	2107	-10.06	0.43	12	0.01	-1575.00	36680.00	29000	20231207	-45.38	15300	20240806	3.53	25650	-38.25	20240201	15300	3.53	20240806	29000	-45.38	20231207	15300	3.53	20240806	0.16	N	003120	1000	133 억	101185	N	N	0	N	N
71	20241021	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	15850	-170	5	-1.06	12218020	770	26.26	15750	16320	15750	20800	11220	16020	15867.56	0.76	47	16500	16260	16050	15810	15600	16155	15705	133	4780	1000	11210	10	1	13300000	2108	-10.06	0.43	12	0.01	-1575.00	36680.00	29000	20231207	-45.34	15300	20240806	3.59	25650	-38.21	20240201	15300	3.59	20240806	29000	-45.34	20231207	15300	3.59	20240806	0.16	N	003120	1000	133 억	101185	N	N	0	N	N
72	20241021	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	16220	200	2	1.25	1962650	123	4.20	15750	16320	15750	20800	11220	16020	15956.50	0.76	-9	16500	16260	16050	15810	15600	16155	15705	133	4780	1000	11210	10	1	13300000	2157	-10.30	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-44.07	15300	20240806	6.01	25650	-36.76	20240201	15300	6.01	20240806	29000	-44.07	20231207	15300	6.01	20240806	0.16	N	003120	1000	133 억	101185	N	N	0	N	N
73	20241018	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	16020	40	2	0.25	46979350	2932	26.44	16290	16290	15840	20750	11190	15980	16022.97	0.76	-52	16113	16046	15933	15866	15753	16080	15900	133	4770	1000	11180	10	1	13300000	2131	-10.17	0.44	12	0.02	-1575.00	36680.00	29000	20231207	-44.76	15300	20240806	4.71	25650	-37.54	20240201	15300	4.71	20240806	29000	-44.76	20231207	15300	4.71	20240806	0.13	N	003120	1000	133 억	101237	N	N	4	N	N
74	20241018	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	15950	-30	5	-0.19	38442700	2397	21.62	16290	16290	15840	20750	11190	15980	16037.84	0.76	-53	16113	16046	15933	15866	15753	16080	15900	133	4770	1000	11180	10	1	13300000	2121	-10.13	0.43	12	0.02	-1575.00	36680.00	29000	20231207	-45.00	15300	20240806	4.25	25650	-37.82	20240201	15300	4.25	20240806	29000	-45.00	20231207	15300	4.25	20240806	0.13	N	003120	1000	133 억	101237	N	N	4	N	N
75	20241018	140146	57	100.00	KOSPI	의약품	N	N	N	N	N	16080	100	2	0.63	14899530	923	8.32	16290	16290	15840	20750	11190	15980	16142.50	0.76	-53	16113	16046	15933	15866	15753	16080	15900	133	4770	1000	11180	10	1	13300000	2139	-10.21	0.44	12	0.01	-1575.00	36680.00	29000	20231207	-44.55	15300	20240806	5.10	25650	-37.31	20240201	15300	5.10	20240806	29000	-44.55	20231207	15300	5.10	20240806	0.13	N	003120	1000	133 억	101237	N	N	4	N	N
76	20241018	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	16090	110	2	0.69	14819430	918	8.28	16290	16290	15840	20750	11190	15980	16143.17	0.76	-53	16113	16046	15933	15866	15753	16080	15900	133	4770	1000	11180	10	1	13300000	2140	-10.22	0.44	12	0.01	-1575.00	36680.00	29000	20231207	-44.52	15300	20240806	5.16	25650	-37.27	20240201	15300	5.16	20240806	29000	-44.52	20231207	15300	5.16	20240806	0.13	N	003120	1000	133 억	101237	N	N	4	N	N
77	20241018	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	16120	140	2	0.88	14047080	870	7.85	16290	16290	15840	20750	11190	15980	16146.07	0.76	-53	16113	16046	15933	15866	15753	16080	15900	133	4770	1000	11180	10	1	13300000	2144	-10.23	0.44	12	0.01	-1575.00	36680.00	29000	20231207	-44.41	15300	20240806	5.36	25650	-37.15	20240201	15300	5.36	20240806	29000	-44.41	20231207	15300	5.36	20240806	0.13	N	003120	1000	133 억	101237	N	N	4	N	N
78	20241018	110145	57	100.00	KOSPI	의약품	N	N	N	N	N	16140	160	2	1.00	14030960	869	7.84	16290	16290	15840	20750	11190	15980	16146.10	0.76	-53	16113	16046	15933	15866	15753	16080	15900	133	4770	1000	11180	10	1	13300000	2147	-10.25	0.44	12	0.01	-1575.00	36680.00	29000	20231207	-44.34	15300	20240806	5.49	25650	-37.08	20240201	15300	5.49	20240806	29000	-44.34	20231207	15300	5.49	20240806	0.13	N	003120	1000	133 억	101237	N	N	4	N	N
79	20241018	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	16150	170	2	1.06	4902260	304	2.74	16290	16290	15840	20750	11190	15980	16125.86	0.76	-7	16113	16046	15933	15866	15753	16080	15900	133	4770	1000	11180	10	1	13300000	2148	-10.25	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-44.31	15300	20240806	5.56	25650	-37.04	20240201	15300	5.56	20240806	29000	-44.31	20231207	15300	5.56	20240806	0.13	N	003120	1000	133 억	101237	N	N	4	N	N
80	20241018	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	16290	310	2	1.94	16290	1	0.01	16290	16290	16290	20750	11190	15980	16290.00	0.76	0	16113	16046	15933	15866	15753	16080	15900	133	4770	1000	11180	10	1	13300000	2167	-10.34	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-43.83	15300	20240806	6.47	25650	-36.49	20240201	15300	6.47	20240806	29000	-43.83	20231207	15300	6.47	20240806	0.13	N	003120	1000	133 억	101237	N	N	4	N	N
81	20241017	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	15980	140	2	0.88	176377690	11088	56.22	15850	16000	15820	20550	11090	15840	15907.08	0.76	-14	16420	16130	15980	15690	15540	16055	15615	133	4710	1000	11080	10	1	13300000	2125	-10.15	0.44	12	0.08	-1575.00	36680.00	29000	20231207	-44.90	15300	20240806	4.44	25650	-37.70	20240201	15300	4.44	20240806	29000	-44.90	20231207	15300	4.44	20240806	0.13	N	003120	1000	133 억	101251	N	N	4	N	N
82	20241017	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	15950	110	2	0.69	156433410	9839	49.88	15850	16000	15820	20550	11090	15840	15899.32	0.76	0	16420	16130	15980	15690	15540	16055	15615	133	4710	1000	11080	10	1	13300000	2121	-10.13	0.43	12	0.07	-1575.00	36680.00	29000	20231207	-45.00	15300	20240806	4.25	25650	-37.82	20240201	15300	4.25	20240806	29000	-45.00	20231207	15300	4.25	20240806	0.13	N	003120	1000	133 억	101251	N	N	6	N	N
83	20241017	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	15940	100	2	0.63	146837400	9237	46.83	15850	16000	15820	20550	11090	15840	15896.65	0.76	0	16420	16130	15980	15690	15540	16055	15615	133	4710	1000	11080	10	1	13300000	2120	-10.12	0.43	12	0.07	-1575.00	36680.00	29000	20231207	-45.03	15300	20240806	4.18	25650	-37.86	20240201	15300	4.18	20240806	29000	-45.03	20231207	15300	4.18	20240806	0.13	N	003120	1000	133 억	101251	N	N	6	N	N
84	20241017	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	15950	110	2	0.69	117468930	7396	37.50	15850	16000	15820	20550	11090	15840	15882.77	0.76	0	16420	16130	15980	15690	15540	16055	15615	133	4710	1000	11080	10	1	13300000	2121	-10.13	0.43	12	0.06	-1575.00	36680.00	29000	20231207	-45.00	15300	20240806	4.25	25650	-37.82	20240201	15300	4.25	20240806	29000	-45.00	20231207	15300	4.25	20240806	0.13	N	003120	1000	133 억	101251	N	N	6	N	N
85	20241017	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	15940	100	2	0.63	104725080	6597	33.45	15850	16000	15820	20550	11090	15840	15874.65	0.76	0	16420	16130	15980	15690	15540	16055	15615	133	4710	1000	11080	10	1	13300000	2120	-10.12	0.43	12	0.05	-1575.00	36680.00	29000	20231207	-45.03	15300	20240806	4.18	25650	-37.86	20240201	15300	4.18	20240806	29000	-45.03	20231207	15300	4.18	20240806	0.13	N	003120	1000	133 억	101251	N	N	6	N	N
86	20241017	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	15840	0	3	0.00	41896170	2646	13.42	15850	16000	15820	20550	11090	15840	15833.78	0.76	0	16420	16130	15980	15690	15540	16055	15615	133	4710	1000	11080	10	1	13300000	2107	-10.06	0.43	12	0.02	-1575.00	36680.00	29000	20231207	-45.38	15300	20240806	3.53	25650	-38.25	20240201	15300	3.53	20240806	29000	-45.38	20231207	15300	3.53	20240806	0.13	N	003120	1000	133 억	101251	N	N	6	N	N
87	20241017	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	15880	40	2	0.25	4078530	257	1.30	15850	16000	15840	20550	11090	15840	15869.77	0.76	0	16420	16130	15980	15690	15540	16055	15615	133	4710	1000	11080	10	1	13300000	2112	-10.08	0.43	12	0.00	-1575.00	36680.00	29000	20231207	-45.24	15300	20240806	3.79	25650	-38.09	20240201	15300	3.79	20240806	29000	-45.24	20231207	15300	3.79	20240806	0.13	N	003120	1000	133 억	101251	N	N	6	N	N
88	20241017	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	15850	10	2	0.06	126800	8	0.04	15850	15850	15850	20550	11090	15840	15850.00	0.76	0	16420	16130	15980	15690	15540	16055	15615	133	4710	1000	11080	10	1	13300000	2108	-10.06	0.43	12	0.00	-1575.00	36680.00	29000	20231207	-45.34	15300	20240806	3.59	25650	-38.21	20240201	15300	3.59	20240806	29000	-45.34	20231207	15300	3.59	20240806	0.13	N	003120	1000	133 억	101251	N	N	6	N	N
89	20241016	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	15840	-260	5	-1.61	313983260	19719	256.76	16100	16270	15830	20900	11270	16100	15923.15	0.80	-5753	16433	16266	16143	15976	15853	16205	15915	133	4800	1000	11270	10	1	13300000	2107	-10.06	0.43	12	0.15	-1575.00	36680.00	29000	20231207	-45.38	15300	20240806	3.53	25650	-38.25	20240201	15300	3.53	20240806	29000	-45.38	20231207	15300	3.53	20240806	0.13	N	003120	1000	133 억	106894	N	N	6	N	N
90	20241016	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	15940	-160	5	-0.99	297740960	18694	243.41	16100	16270	15830	20900	11270	16100	15927.09	0.80	-5301	16433	16266	16143	15976	15853	16205	15915	133	4800	1000	11270	10	1	13300000	2120	-10.12	0.43	12	0.14	-1575.00	36680.00	29000	20231207	-45.03	15300	20240806	4.18	25650	-37.86	20240201	15300	4.18	20240806	29000	-45.03	20231207	15300	4.18	20240806	0.13	N	003120	1000	133 억	106894	N	N	11	N	N
91	20241016	140143	57	100.00	KOSPI	의약품	N	N	N	N	N	15920	-180	5	-1.12	272874440	17127	223.01	16100	16270	15830	20900	11270	16100	15932.41	0.80	-4840	16433	16266	16143	15976	15853	16205	15915	133	4800	1000	11270	10	1	13300000	2117	-10.11	0.43	12	0.13	-1575.00	36680.00	29000	20231207	-45.10	15300	20240806	4.05	25650	-37.93	20240201	15300	4.05	20240806	29000	-45.10	20231207	15300	4.05	20240806	0.13	N	003120	1000	133 억	106894	N	N	11	N	N
92	20241016	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	15940	-160	5	-0.99	255919590	16059	209.10	16100	16270	15830	20900	11270	16100	15936.21	0.80	-4272	16433	16266	16143	15976	15853	16205	15915	133	4800	1000	11270	10	1	13300000	2120	-10.12	0.43	12	0.12	-1575.00	36680.00	29000	20231207	-45.03	15300	20240806	4.18	25650	-37.86	20240201	15300	4.18	20240806	29000	-45.03	20231207	15300	4.18	20240806	0.13	N	003120	1000	133 억	106894	N	N	11	N	N
93	20241016	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	15980	-120	5	-0.75	236539520	14847	193.32	16100	16270	15830	20900	11270	16100	15931.81	0.80	-4027	16433	16266	16143	15976	15853	16205	15915	133	4800	1000	11270	10	1	13300000	2125	-10.15	0.44	12	0.11	-1575.00	36680.00	29000	20231207	-44.90	15300	20240806	4.44	25650	-37.70	20240201	15300	4.44	20240806	29000	-44.90	20231207	15300	4.44	20240806	0.13	N	003120	1000	133 억	106894	N	N	11	N	N
94	20241016	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	15870	-230	5	-1.43	131323830	8271	107.70	16100	16100	15830	20900	11270	16100	15877.62	0.80	-1909	16433	16266	16143	15976	15853	16205	15915	133	4800	1000	11270	10	1	13300000	2111	-10.08	0.43	12	0.06	-1575.00	36680.00	29000	20231207	-45.28	15300	20240806	3.73	25650	-38.13	20240201	15300	3.73	20240806	29000	-45.28	20231207	15300	3.73	20240806	0.13	N	003120	1000	133 억	106894	N	N	11	N	N
95	20241016	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	15850	-250	5	-1.55	70270470	4420	57.55	16100	16100	15830	20900	11270	16100	15898.30	0.80	-1746	16433	16266	16143	15976	15853	16205	15915	133	4800	1000	11270	10	1	13300000	2108	-10.06	0.43	12	0.03	-1575.00	36680.00	29000	20231207	-45.34	15300	20240806	3.59	25650	-38.21	20240201	15300	3.59	20240806	29000	-45.34	20231207	15300	3.59	20240806	0.13	N	003120	1000	133 억	106894	N	N	11	N	N
96	20241016	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	16100	0	3	0.00	48300	3	0.04	16100	16100	16100	20900	11270	16100	16100.00	0.80	-1	16433	16266	16143	15976	15853	16205	15915	133	4800	1000	11270	10	1	13300000	2141	-10.22	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-44.48	15300	20240806	5.23	25650	-37.23	20240201	15300	5.23	20240806	29000	-44.48	20231207	15300	5.23	20240806	0.13	N	003120	1000	133 억	106894	N	N	11	N	N
97	20241015	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	16100	-120	5	-0.74	123523660	7679	55.62	16310	16310	16020	21050	11360	16220	16085.90	0.82	-2461	16646	16432	16216	16002	15786	16325	15895	133	4830	1000	11350	10	1	13300000	2141	-10.22	0.44	12	0.06	-1575.00	36680.00	29000	20231207	-44.48	15300	20240806	5.23	25650	-37.23	20240201	15300	5.23	20240806	29000	-44.48	20231207	15300	5.23	20240806	0.13	N	003120	1000	133 억	109409	N	N	11	N	N
98	20241015	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	16080	-140	5	-0.86	118981050	7396	53.57	16310	16310	16020	21050	11360	16220	16087.22	0.82	-2394	16646	16432	16216	16002	15786	16325	15895	133	4830	1000	11350	10	1	13300000	2139	-10.21	0.44	12	0.06	-1575.00	36680.00	29000	20231207	-44.55	15300	20240806	5.10	25650	-37.31	20240201	15300	5.10	20240806	29000	-44.55	20231207	15300	5.10	20240806	0.13	N	003120	1000	133 억	109409	N	N	8	N	N
99	20241015	140143	57	100.00	KOSPI	의약품	N	N	N	N	N	16090	-130	5	-0.80	116376530	7234	52.40	16310	16310	16020	21050	11360	16220	16087.44	0.82	-2376	16646	16432	16216	16002	15786	16325	15895	133	4830	1000	11350	10	1	13300000	2140	-10.22	0.44	12	0.05	-1575.00	36680.00	29000	20231207	-44.52	15300	20240806	5.16	25650	-37.27	20240201	15300	5.16	20240806	29000	-44.52	20231207	15300	5.16	20240806	0.13	N	003120	1000	133 억	109409	N	N	8	N	N
100	20241015	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	16090	-130	5	-0.80	60588750	3760	27.23	16310	16310	16060	21050	11360	16220	16114.03	0.82	-1275	16646	16432	16216	16002	15786	16325	15895	133	4830	1000	11350	10	1	13300000	2140	-10.22	0.44	12	0.03	-1575.00	36680.00	29000	20231207	-44.52	15300	20240806	5.16	25650	-37.27	20240201	15300	5.16	20240806	29000	-44.52	20231207	15300	5.16	20240806	0.13	N	003120	1000	133 억	109409	N	N	8	N	N
101	20241015	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	16080	-140	5	-0.86	59430720	3688	26.71	16310	16310	16060	21050	11360	16220	16114.62	0.82	-1204	16646	16432	16216	16002	15786	16325	15895	133	4830	1000	11350	10	1	13300000	2139	-10.21	0.44	12	0.03	-1575.00	36680.00	29000	20231207	-44.55	15300	20240806	5.10	25650	-37.31	20240201	15300	5.10	20240806	29000	-44.55	20231207	15300	5.10	20240806	0.13	N	003120	1000	133 억	109409	N	N	8	N	N
102	20241015	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	16110	-110	5	-0.68	54222070	3364	24.37	16310	16310	16080	21050	11360	16220	16118.33	0.82	-1110	16646	16432	16216	16002	15786	16325	15895	133	4830	1000	11350	10	1	13300000	2143	-10.23	0.44	12	0.03	-1575.00	36680.00	29000	20231207	-44.45	15300	20240806	5.29	25650	-37.19	20240201	15300	5.29	20240806	29000	-44.45	20231207	15300	5.29	20240806	0.13	N	003120	1000	133 억	109409	N	N	8	N	N
103	20241015	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	16110	-110	5	-0.68	47619790	2954	21.40	16310	16310	16090	21050	11360	16220	16120.44	0.82	-805	16646	16432	16216	16002	15786	16325	15895	133	4830	1000	11350	10	1	13300000	2143	-10.23	0.44	12	0.02	-1575.00	36680.00	29000	20231207	-44.45	15300	20240806	5.29	25650	-37.19	20240201	15300	5.29	20240806	29000	-44.45	20231207	15300	5.29	20240806	0.13	N	003120	1000	133 억	109409	N	N	8	N	N
104	20241015	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	16220	0	3	0.00	0	0	0.00	0	0	0	21050	11360	16220	0.00	0.82	0	16646	16432	16216	16002	15786	16325	15895	133	4830	1000	11350	10	1	13300000	2157	-10.30	0.44	12	0.00	-1575.00	36680.00	29000	20231207	-44.07	15300	20240806	6.01	25650	-36.76	20240201	15300	6.01	20240806	29000	-44.07	20231207	15300	6.01	20240806	0.13	N	003120	1000	133 억	109409	N	N	8	N	N
105	20241014	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	16220	-200	5	-1.22	222588450	13806	704.39	16420	16430	16000	21300	11500	16420	16122.52	0.84	-1935	16840	16630	16470	16260	16100	16550	16180	133	4880	1000	11490	10	1	13300000	2157	-10.30	0.44	12	0.10	-1575.00	36680.00	29000	20231207	-44.07	15300	20240806	6.01	25650	-36.76	20240201	15300	6.01	20240806	29000	-44.07	20231207	15300	6.01	20240806	0.13	N	003120	1000	133 억	111068	N	N	8	N	N
106	20241014	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	16170	-250	5	-1.52	197312520	12241	624.54	16420	16430	16000	21300	11500	16420	16118.99	0.84	-1609	16840	16630	16470	16260	16100	16550	16180	133	4880	1000	11490	10	1	13300000	2151	-10.27	0.44	12	0.09	-1575.00	36680.00	29000	20231207	-44.24	15300	20240806	5.69	25650	-36.96	20240201	15300	5.69	20240806	29000	-44.24	20231207	15300	5.69	20240806	0.13	N	003120	1000	133 억	111068	N	N	1	N	N
107	20241014	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	16180	-240	5	-1.46	133894200	8299	423.42	16420	16430	16000	21300	11500	16420	16133.78	0.84	-1159	16840	16630	16470	16260	16100	16550	16180	133	4880	1000	11490	10	1	13300000	2152	-10.27	0.44	12	0.06	-1575.00	36680.00	29000	20231207	-44.21	15300	20240806	5.75	25650	-36.92	20240201	15300	5.75	20240806	29000	-44.21	20231207	15300	5.75	20240806	0.13	N	003120	1000	133 억	111068	N	N	1	N	N
108	20241014	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	16160	-260	5	-1.58	128551380	7967	406.48	16420	16430	16000	21300	11500	16420	16135.48	0.84	-856	16840	16630	16470	16260	16100	16550	16180	133	4880	1000	11490	10	1	13300000	2149	-10.26	0.44	12	0.06	-1575.00	36680.00	29000	20231207	-44.28	15300	20240806	5.62	25650	-37.00	20240201	15300	5.62	20240806	29000	-44.28	20231207	15300	5.62	20240806	0.13	N	003120	1000	133 억	111068	N	N	1	N	N
109	20241014	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	16170	-250	5	-1.52	128131320	7941	405.15	16420	16430	16000	21300	11500	16420	16135.41	0.84	-849	16840	16630	16470	16260	16100	16550	16180	133	4880	1000	11490	10	1	13300000	2151	-10.27	0.44	12	0.06	-1575.00	36680.00	29000	20231207	-44.24	15300	20240806	5.69	25650	-36.96	20240201	15300	5.69	20240806	29000	-44.24	20231207	15300	5.69	20240806	0.13	N	003120	1000	133 억	111068	N	N	1	N	N
110	20241014	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	16110	-310	5	-1.89	68197540	4208	214.69	16420	16430	16090	21300	11500	16420	16206.64	0.84	-312	16840	16630	16470	16260	16100	16550	16180	133	4880	1000	11490	10	1	13300000	2143	-10.23	0.44	12	0.03	-1575.00	36680.00	29000	20231207	-44.45	15300	20240806	5.29	25650	-37.19	20240201	15300	5.29	20240806	29000	-44.45	20231207	15300	5.29	20240806	0.13	N	003120	1000	133 억	111068	N	N	1	N	N
111	20241014	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	16250	-170	5	-1.04	15769840	969	49.44	16420	16430	16250	21300	11500	16420	16274.34	0.84	72	16840	16630	16470	16260	16100	16550	16180	133	4880	1000	11490	10	1	13300000	2161	-10.32	0.44	12	0.01	-1575.00	36680.00	29000	20231207	-43.97	15300	20240806	6.21	25650	-36.65	20240201	15300	6.21	20240806	29000	-43.97	20231207	15300	6.21	20240806	0.13	N	003120	1000	133 억	111068	N	N	1	N	N
112	20241014	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	16430	10	2	0.06	32850	2	0.10	16420	16430	16420	21300	11500	16420	16425.00	0.84	0	16840	16630	16470	16260	16100	16550	16180	133	4880	1000	11490	10	1	13300000	2185	-10.43	0.45	12	0.00	-1575.00	36680.00	29000	20231207	-43.34	15300	20240806	7.39	25650	-35.95	20240201	15300	7.39	20240806	29000	-43.34	20231207	15300	7.39	20240806	0.13	N	003120	1000	133 억	111068	N	N	1	N	N
113	20241011	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	16420	-60	5	-0.36	32210800	1960	27.15	16680	16680	16310	21400	11540	16480	16434.08	0.84	-233	16806	16642	16426	16262	16046	16535	16155	133	4920	1000	11530	10	1	13300000	2184	-10.43	0.45	12	0.01	-1575.00	36680.00	29000	20231207	-43.38	15300	20240806	7.32	25650	-35.98	20240201	15300	7.32	20240806	29000	-43.38	20231207	15300	7.32	20240806	0.13	N	003120	1000	133 억	111317	N	N	1	N	N
114	20241011	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	16420	-60	5	-0.36	29731470	1809	25.06	16680	16680	16310	21400	11540	16480	16435.31	0.84	-128	16806	16642	16426	16262	16046	16535	16155	133	4920	1000	11530	10	1	13300000	2184	-10.43	0.45	12	0.01	-1575.00	36680.00	29000	20231207	-43.38	15300	20240806	7.32	25650	-35.98	20240201	15300	7.32	20240806	29000	-43.38	20231207	15300	7.32	20240806	0.13	N	003120	1000	133 억	111317	N	N	1	N	N
115	20241011	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	16430	-50	5	-0.30	11970340	728	10.08	16680	16680	16310	21400	11540	16480	16442.77	0.84	-226	16806	16642	16426	16262	16046	16535	16155	133	4920	1000	11530	10	1	13300000	2185	-10.43	0.45	12	0.01	-1575.00	36680.00	29000	20231207	-43.34	15300	20240806	7.39	25650	-35.95	20240201	15300	7.39	20240806	29000	-43.34	20231207	15300	7.39	20240806	0.13	N	003120	1000	133 억	111317	N	N	1	N	N
116	20241011	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	16470	-10	5	-0.06	9370270	570	7.90	16680	16680	16310	21400	11540	16480	16439.07	0.84	-175	16806	16642	16426	16262	16046	16535	16155	133	4920	1000	11530	10	1	13300000	2191	-10.46	0.45	12	0.00	-1575.00	36680.00	29000	20231207	-43.21	15300	20240806	7.65	25650	-35.79	20240201	15300	7.65	20240806	29000	-43.21	20231207	15300	7.65	20240806	0.13	N	003120	1000	133 억	111317	N	N	1	N	N
117	20241011	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	16450	-30	5	-0.18	8021560	488	6.76	16680	16680	16310	21400	11540	16480	16437.62	0.84	-173	16806	16642	16426	16262	16046	16535	16155	133	4920	1000	11530	10	1	13300000	2188	-10.44	0.45	12	0.00	-1575.00	36680.00	29000	20231207	-43.28	15300	20240806	7.52	25650	-35.87	20240201	15300	7.52	20240806	29000	-43.28	20231207	15300	7.52	20240806	0.13	N	003120	1000	133 억	111317	N	N	1	N	N
118	20241011	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	16470	-10	5	-0.06	6525500	397	5.50	16680	16680	16310	21400	11540	16480	16437.03	0.84	-172	16806	16642	16426	16262	16046	16535	16155	133	4920	1000	11530	10	1	13300000	2191	-10.46	0.45	12	0.00	-1575.00	36680.00	29000	20231207	-43.21	15300	20240806	7.65	25650	-35.79	20240201	15300	7.65	20240806	29000	-43.21	20231207	15300	7.65	20240806	0.13	N	003120	1000	133 억	111317	N	N	1	N	N
119	20241011	100145	57	100.00	KOSPI	의약품	N	N	N	N	N	16470	-10	5	-0.06	5358780	326	4.52	16680	16680	16310	21400	11540	16480	16437.98	0.84	-165	16806	16642	16426	16262	16046	16535	16155	133	4920	1000	11530	10	1	13300000	2191	-10.46	0.45	12	0.00	-1575.00	36680.00	29000	20231207	-43.21	15300	20240806	7.65	25650	-35.79	20240201	15300	7.65	20240806	29000	-43.21	20231207	15300	7.65	20240806	0.13	N	003120	1000	133 억	111317	N	N	1	N	N
120	20241011	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	16680	200	2	1.21	166800	10	0.14	16680	16680	16680	21400	11540	16480	16680.00	0.84	-1	16806	16642	16426	16262	16046	16535	16155	133	4920	1000	11530	10	1	13300000	2218	-10.59	0.45	12	0.00	-1575.00	36680.00	29000	20231207	-42.48	15300	20240806	9.02	25650	-34.97	20240201	15300	9.02	20240806	29000	-42.48	20231207	15300	9.02	20240806	0.13	N	003120	1000	133 억	111317	N	N	1	N	N
121	20241010	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	16480	250	2	1.54	118352070	7219	122.79	16500	16590	16210	21050	11370	16230	16394.52	0.85	-1346	16856	16542	16386	16072	15916	16465	15995	133	4820	1000	11360	10	1	13300000	2192	-10.46	0.45	12	0.05	-1575.00	36680.00	29000	20231207	-43.17	15300	20240806	7.71	25650	-35.75	20240201	15300	7.71	20240806	29000	-43.17	20231207	15300	7.71	20240806	0.13	N	003120	1000	133 억	112794	N	N	1	N	N
122	20241010	150144	57	100.00	KOSPI	의약품	N	N	N	N	N	16400	170	2	1.05	112924420	6889	117.18	16500	16590	16210	21050	11370	16230	16391.99	0.85	-1298	16856	16542	16386	16072	15916	16465	15995	133	4820	1000	11360	10	1	13300000	2181	-10.41	0.45	12	0.05	-1575.00	36680.00	29000	20231207	-43.45	15300	20240806	7.19	25650	-36.06	20240201	15300	7.19	20240806	29000	-43.45	20231207	15300	7.19	20240806	0.13	N	003120	1000	133 억	112794	N	N	0	N	N
123	20241010	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	16500	270	2	1.66	100600320	6135	104.35	16500	16590	16210	21050	11370	16230	16397.77	0.85	-1208	16856	16542	16386	16072	15916	16465	15995	133	4820	1000	11360	10	1	13300000	2195	-10.48	0.45	12	0.05	-1575.00	36680.00	29000	20231207	-43.10	15300	20240806	7.84	25650	-35.67	20240201	15300	7.84	20240806	29000	-43.10	20231207	15300	7.84	20240806	0.13	N	003120	1000	133 억	112794	N	N	0	N	N
124	20241010	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	16450	220	2	1.36	92060780	5615	95.51	16500	16590	16210	21050	11370	16230	16395.51	0.85	-1008	16856	16542	16386	16072	15916	16465	15995	133	4820	1000	11360	10	1	13300000	2188	-10.44	0.45	12	0.04	-1575.00	36680.00	29000	20231207	-43.28	15300	20240806	7.52	25650	-35.87	20240201	15300	7.52	20240806	29000	-43.28	20231207	15300	7.52	20240806	0.13	N	003120	1000	133 억	112794	N	N	0	N	N
125	20241010	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	16230	0	3	0.00	91388070	5574	94.81	16500	16590	16220	21050	11370	16230	16395.42	0.85	-1007	16856	16542	16386	16072	15916	16465	15995	133	4820	1000	11360	10	1	13300000	2159	-10.30	0.44	12	0.04	-1575.00	36680.00	29000	20231207	-44.03	15300	20240806	6.08	25650	-36.73	20240201	15300	6.08	20240806	29000	-44.03	20231207	15300	6.08	20240806	0.13	N	003120	1000	133 억	112794	N	N	0	N	N
126	20241010	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	16470	240	2	1.48	57237580	3481	59.21	16500	16590	16400	21050	11370	16230	16442.86	0.85	-1006	16856	16542	16386	16072	15916	16465	15995	133	4820	1000	11360	10	1	13300000	2191	-10.46	0.45	12	0.03	-1575.00	36680.00	29000	20231207	-43.21	15300	20240806	7.65	25650	-35.79	20240201	15300	7.65	20240806	29000	-43.21	20231207	15300	7.65	20240806	0.13	N	003120	1000	133 억	112794	N	N	0	N	N
127	20241010	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	16400	170	2	1.05	29910860	1818	30.92	16500	16590	16400	21050	11370	16230	16452.62	0.85	-473	16856	16542	16386	16072	15916	16465	15995	133	4820	1000	11360	10	1	13300000	2181	-10.41	0.45	12	0.01	-1575.00	36680.00	29000	20231207	-43.45	15300	20240806	7.19	25650	-36.06	20240201	15300	7.19	20240806	29000	-43.45	20231207	15300	7.19	20240806	0.13	N	003120	1000	133 억	112794	N	N	0	N	N
128	20241010	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	16500	270	2	1.66	2293500	139	2.36	16500	16500	16500	21050	11370	16230	16500.00	0.85	-48	16856	16542	16386	16072	15916	16465	15995	133	4820	1000	11360	10	1	13300000	2195	-10.48	0.45	12	0.00	-1575.00	36680.00	29000	20231207	-43.10	15300	20240806	7.84	25650	-35.67	20240201	15300	7.84	20240806	29000	-43.10	20231207	15300	7.84	20240806	0.13	N	003120	1000	133 억	112794	N	N	0	N	N
129	20241008	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	16230	-310	5	-1.87	96860970	5879	860.76	16540	16700	16230	21500	11580	16540	16475.76	0.86	-3713	16786	16662	16566	16442	16346	16615	16395	133	4960	1000	11570	10	1	13300000	2159	-10.30	0.44	12	0.04	-1575.00	36680.00	29000	20231207	-44.03	15300	20240806	6.08	25650	-36.73	20240201	15300	6.08	20240806	29000	-44.03	20231207	15300	6.08	20240806	0.13	N	003120	1000	133 억	114301	N	N	0	N	N
130	20241008	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	16540	0	3	0.00	51364280	3096	453.29	16540	16700	16500	21500	11580	16540	16590.53	0.86	-977	16786	16662	16566	16442	16346	16615	16395	133	4960	1000	11570	10	1	13300000	2200	-10.50	0.45	12	0.02	-1575.00	36680.00	29000	20231207	-42.97	15300	20240806	8.10	25650	-35.52	20240201	15300	8.10	20240806	29000	-42.97	20231207	15300	8.10	20240806	0.13	N	003120	1000	133 억	114301	N	N	0	N	N
131	20241008	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	16630	90	2	0.54	37783190	2279	333.67	16540	16700	16500	21500	11580	16540	16578.85	0.86	-596	16786	16662	16566	16442	16346	16615	16395	133	4960	1000	11570	10	1	13300000	2212	-10.56	0.45	12	0.02	-1575.00	36680.00	29000	20231207	-42.66	15300	20240806	8.69	25650	-35.17	20240201	15300	8.69	20240806	29000	-42.66	20231207	15300	8.69	20240806	0.13	N	003120	1000	133 억	114301	N	N	0	N	N
132	20241008	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	16590	50	2	0.30	20224650	1222	178.92	16540	16700	16500	21500	11580	16540	16550.45	0.86	-6	16786	16662	16566	16442	16346	16615	16395	133	4960	1000	11570	10	1	13300000	2206	-10.53	0.45	12	0.01	-1575.00	36680.00	29000	20231207	-42.79	15300	20240806	8.43	25650	-35.32	20240201	15300	8.43	20240806	29000	-42.79	20231207	15300	8.43	20240806	0.13	N	003120	1000	133 억	114301	N	N	0	N	N
133	20241008	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	16590	50	2	0.30	17338190	1048	153.44	16540	16700	16500	21500	11580	16540	16544.07	0.86	-26	16786	16662	16566	16442	16346	16615	16395	133	4960	1000	11570	10	1	13300000	2206	-10.53	0.45	12	0.01	-1575.00	36680.00	29000	20231207	-42.79	15300	20240806	8.43	25650	-35.32	20240201	15300	8.43	20240806	29000	-42.79	20231207	15300	8.43	20240806	0.13	N	003120	1000	133 억	114301	N	N	0	N	N
134	20241008	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	16530	-10	5	-0.06	5979920	362	53.00	16540	16700	16500	21500	11580	16540	16519.12	0.86	23	16786	16662	16566	16442	16346	16615	16395	133	4960	1000	11570	10	1	13300000	2198	-10.50	0.45	12	0.00	-1575.00	36680.00	29000	20231207	-43.00	15300	20240806	8.04	25650	-35.56	20240201	15300	8.04	20240806	29000	-43.00	20231207	15300	8.04	20240806	0.13	N	003120	1000	133 억	114301	N	N	0	N	N
135	20241008	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	16530	-10	5	-0.06	4146530	251	36.75	16540	16700	16500	21500	11580	16540	16520.04	0.86	23	16786	16662	16566	16442	16346	16615	16395	133	4960	1000	11570	10	1	13300000	2198	-10.50	0.45	12	0.00	-1575.00	36680.00	29000	20231207	-43.00	15300	20240806	8.04	25650	-35.56	20240201	15300	8.04	20240806	29000	-43.00	20231207	15300	8.04	20240806	0.13	N	003120	1000	133 억	114301	N	N	0	N	N
136	20241008	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	16540	0	3	0.00	16540	1	0.15	16540	16540	16540	21500	11580	16540	16540.00	0.86	0	16786	16662	16566	16442	16346	16615	16395	133	4960	1000	11570	10	1	13300000	2200	-10.50	0.45	12	0.00	-1575.00	36680.00	29000	20231207	-42.97	15300	20240806	8.10	25650	-35.52	20240201	15300	8.10	20240806	29000	-42.97	20231207	15300	8.10	20240806	0.13	N	003120	1000	133 억	114301	N	N	0	N	N
137	20241007	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	16540	40	2	0.24	11290250	683	21.98	16690	16690	16470	21450	11550	16500	16530.38	0.86	-22	16860	16680	16540	16360	16220	16610	16290	133	4950	1000	11550	10	1	13300000	2200	-10.50	0.45	12	0.01	-1575.00	36680.00	29000	20231207	-42.97	15300	20240806	8.10	25650	-35.52	20240201	15300	8.10	20240806	29000	-42.97	20231207	15300	8.10	20240806	0.13	N	003120	1000	133 억	114300	N	N	0	N	N
138	20241007	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	16560	60	2	0.36	10578450	640	20.60	16690	16690	16470	21450	11550	16500	16528.83	0.86	-10	16860	16680	16540	16360	16220	16610	16290	133	4950	1000	11550	10	1	13300000	2202	-10.51	0.45	12	0.00	-1575.00	36680.00	29000	20231207	-42.90	15300	20240806	8.24	25650	-35.44	20240201	15300	8.24	20240806	29000	-42.90	20231207	15300	8.24	20240806	0.13	N	003120	1000	133 억	114300	N	N	0	N	N
139	20241007	140157	57	100.00	KOSPI	의약품	N	N	N	N	N	16610	110	2	0.67	10512240	636	20.47	16690	16690	16470	21450	11550	16500	16528.68	0.86	-7	16860	16680	16540	16360	16220	16610	16290	133	4950	1000	11550	10	1	13300000	2209	-10.55	0.45	12	0.00	-1575.00	36680.00	29000	20231207	-42.72	15300	20240806	8.56	25650	-35.24	20240201	15300	8.56	20240806	29000	-42.72	20231207	15300	8.56	20240806	0.13	N	003120	1000	133 억	114300	N	N	0	N	N
140	20241007	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	16610	110	2	0.67	10412580	630	20.28	16690	16690	16470	21450	11550	16500	16527.90	0.86	-7	16860	16680	16540	16360	16220	16610	16290	133	4950	1000	11550	10	1	13300000	2209	-10.55	0.45	12	0.00	-1575.00	36680.00	29000	20231207	-42.72	15300	20240806	8.56	25650	-35.24	20240201	15300	8.56	20240806	29000	-42.72	20231207	15300	8.56	20240806	0.13	N	003120	1000	133 억	114300	N	N	0	N	N
141	20241007	120154	57	100.00	KOSPI	의약품	N	N	N	N	N	16620	120	2	0.73	10329800	625	20.12	16690	16690	16470	21450	11550	16500	16527.68	0.86	-4	16860	16680	16540	16360	16220	16610	16290	133	4950	1000	11550	10	1	13300000	2210	-10.55	0.45	12	0.00	-1575.00	36680.00	29000	20231207	-42.69	15300	20240806	8.63	25650	-35.20	20240201	15300	8.63	20240806	29000	-42.69	20231207	15300	8.63	20240806	0.13	N	003120	1000	133 억	114300	N	N	0	N	N
142	20241007	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	16620	120	2	0.73	7936540	481	15.48	16690	16690	16470	21450	11550	16500	16500.08	0.86	-4	16860	16680	16540	16360	16220	16610	16290	133	4950	1000	11550	10	1	13300000	2210	-10.55	0.45	12	0.00	-1575.00	36680.00	29000	20231207	-42.69	15300	20240806	8.63	25650	-35.20	20240201	15300	8.63	20240806	29000	-42.69	20231207	15300	8.63	20240806	0.13	N	003120	1000	133 억	114300	N	N	0	N	N
143	20241007	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	16510	10	2	0.06	6317750	383	12.33	16690	16690	16470	21450	11550	16500	16495.43	0.86	1	16860	16680	16540	16360	16220	16610	16290	133	4950	1000	11550	10	1	13300000	2196	-10.48	0.45	12	0.00	-1575.00	36680.00	29000	20231207	-43.07	15300	20240806	7.91	25650	-35.63	20240201	15300	7.91	20240806	29000	-43.07	20231207	15300	7.91	20240806	0.13	N	003120	1000	133 억	114300	N	N	0	N	N
144	20241007	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	16690	190	2	1.15	33380	2	0.06	16690	16690	16690	21450	11550	16500	16690.00	0.86	0	16860	16680	16540	16360	16220	16610	16290	133	4950	1000	11550	10	1	13300000	2220	-10.60	0.46	12	0.00	-1575.00	36680.00	29000	20231207	-42.45	15300	20240806	9.08	25650	-34.93	20240201	15300	9.08	20240806	29000	-42.45	20231207	15300	9.08	20240806	0.13	N	003120	1000	133 억	114300	N	N	0	N	N
145	20241004	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	16500	-190	5	-1.14	51494080	3107	271.83	16720	16720	16400	21650	11690	16690	16573.57	0.87	-895	16870	16780	16640	16550	16410	16825	16595	133	4960	1000	11680	10	1	13300000	2195	-10.48	0.45	12	0.02	-1575.00	36680.00	29000	20231207	-43.10	15300	20240806	7.84	25650	-35.67	20240201	15300	7.84	20240806	29000	-43.10	20231207	15300	7.84	20240806	0.13	N	003120	1000	133 억	115195	N	N	0	N	N
146	20241004	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	16570	-120	5	-0.72	37796720	2277	199.21	16720	16720	16560	21650	11690	16690	16599.35	0.87	-881	16870	16780	16640	16550	16410	16825	16595	133	4960	1000	11680	10	1	13300000	2204	-10.52	0.45	12	0.02	-1575.00	36680.00	29000	20231207	-42.86	15300	20240806	8.30	25650	-35.40	20240201	15300	8.30	20240806	29000	-42.86	20231207	15300	8.30	20240806	0.13	N	003120	1000	133 억	115195	N	N	0	N	N
147	20241004	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	16580	-110	5	-0.66	27263390	1641	143.57	16720	16720	16560	21650	11690	16690	16613.89	0.87	-834	16870	16780	16640	16550	16410	16825	16595	133	4960	1000	11680	10	1	13300000	2205	-10.53	0.45	12	0.01	-1575.00	36680.00	29000	20231207	-42.83	15300	20240806	8.37	25650	-35.36	20240201	15300	8.37	20240806	29000	-42.83	20231207	15300	8.37	20240806	0.13	N	003120	1000	133 억	115195	N	N	0	N	N
148	20241004	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	16670	-20	5	-0.12	9855740	591	51.71	16720	16720	16660	21650	11690	16690	16676.38	0.87	-104	16870	16780	16640	16550	16410	16825	16595	133	4960	1000	11680	10	1	13300000	2217	-10.58	0.45	12	0.00	-1575.00	36680.00	29000	20231207	-42.52	15300	20240806	8.95	25650	-35.01	20240201	15300	8.95	20240806	29000	-42.52	20231207	15300	8.95	20240806	0.13	N	003120	1000	133 억	115195	N	N	0	N	N
149	20241004	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	16680	-10	5	-0.06	6337450	380	33.25	16720	16720	16670	21650	11690	16690	16677.50	0.87	-23	16870	16780	16640	16550	16410	16825	16595	133	4960	1000	11680	10	1	13300000	2218	-10.59	0.45	12	0.00	-1575.00	36680.00	29000	20231207	-42.48	15300	20240806	9.02	25650	-34.97	20240201	15300	9.02	20240806	29000	-42.48	20231207	15300	9.02	20240806	0.13	N	003120	1000	133 억	115195	N	N	0	N	N
150	20241004	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	16690	0	3	0.00	6153910	369	32.28	16720	16720	16670	21650	11690	16690	16677.26	0.87	-17	16870	16780	16640	16550	16410	16825	16595	133	4960	1000	11680	10	1	13300000	2220	-10.60	0.46	12	0.00	-1575.00	36680.00	29000	20231207	-42.45	15300	20240806	9.08	25650	-34.93	20240201	15300	9.08	20240806	29000	-42.45	20231207	15300	9.08	20240806	0.13	N	003120	1000	133 억	115195	N	N	0	N	N
151	20241004	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	16710	20	2	0.12	5586550	335	29.31	16720	16720	16670	21650	11690	16690	16676.27	0.87	-1	16870	16780	16640	16550	16410	16825	16595	133	4960	1000	11680	10	1	13300000	2222	-10.61	0.46	12	0.00	-1575.00	36680.00	29000	20231207	-42.38	15300	20240806	9.22	25650	-34.85	20240201	15300	9.22	20240806	29000	-42.38	20231207	15300	9.22	20240806	0.13	N	003120	1000	133 억	115195	N	N	0	N	N
152	20241004	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	16690	0	3	0.00	0	0	0.00	0	0	0	21650	11690	16690	0.00	0.87	0	16870	16780	16640	16550	16410	16825	16595	133	4960	1000	11680	10	1	13300000	2220	-10.60	0.46	12	0.00	-1575.00	36680.00	29000	20231207	-42.45	15300	20240806	9.08	25650	-34.93	20240201	15300	9.08	20240806	29000	-42.45	20231207	15300	9.08	20240806	0.13	N	003120	1000	133 억	115195	N	N	0	N	N
153	20241002	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	16690	90	2	0.54	18934000	1143	76.45	16500	16730	16500	21550	11620	16600	16565.18	0.87	-5	16866	16732	16666	16532	16466	16700	16500	133	4950	1000	11620	10	1	13300000	2220	-10.60	0.46	12	0.01	-1575.00	36680.00	29000	20231207	-42.45	15300	20240806	9.08	25650	-34.93	20240201	15300	9.08	20240806	29000	-42.45	20231207	15300	9.08	20240806	0.13	N	003120	1000	133 억	115221	N	N	0	N	N
154	20241002	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	16670	70	2	0.42	17116030	1034	69.16	16500	16730	16500	21550	11620	16600	16553.22	0.87	-8	16866	16732	16666	16532	16466	16700	16500	133	4950	1000	11620	10	1	13300000	2217	-10.58	0.45	12	0.01	-1575.00	36680.00	29000	20231207	-42.52	15300	20240806	8.95	25650	-35.01	20240201	15300	8.95	20240806	29000	-42.52	20231207	15300	8.95	20240806	0.13	N	003120	1000	133 억	115221	N	N	0	N	N
155	20241002	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	16520	-80	5	-0.48	12991490	786	52.58	16500	16730	16500	21550	11620	16600	16528.61	0.87	-8	16866	16732	16666	16532	16466	16700	16500	133	4950	1000	11620	10	1	13300000	2197	-10.49	0.45	12	0.01	-1575.00	36680.00	29000	20231207	-43.03	15300	20240806	7.97	25650	-35.59	20240201	15300	7.97	20240806	29000	-43.03	20231207	15300	7.97	20240806	0.13	N	003120	1000	133 억	115221	N	N	0	N	N
156	20241002	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	16620	20	2	0.12	12908890	781	52.24	16500	16730	16500	21550	11620	16600	16528.67	0.87	-8	16866	16732	16666	16532	16466	16700	16500	133	4950	1000	11620	10	1	13300000	2210	-10.55	0.45	12	0.01	-1575.00	36680.00	29000	20231207	-42.69	15300	20240806	8.63	25650	-35.20	20240201	15300	8.63	20240806	29000	-42.69	20231207	15300	8.63	20240806	0.13	N	003120	1000	133 억	115221	N	N	0	N	N
157	20241002	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	16620	20	2	0.12	12809220	775	51.84	16500	16730	16500	21550	11620	16600	16528.03	0.87	-5	16866	16732	16666	16532	16466	16700	16500	133	4950	1000	11620	10	1	13300000	2210	-10.55	0.45	12	0.01	-1575.00	36680.00	29000	20231207	-42.69	15300	20240806	8.63	25650	-35.20	20240201	15300	8.63	20240806	29000	-42.69	20231207	15300	8.63	20240806	0.13	N	003120	1000	133 억	115221	N	N	0	N	N
158	20241002	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	16500	-100	5	-0.60	9904890	599	40.07	16500	16730	16500	21550	11620	16600	16535.71	0.87	-5	16866	16732	16666	16532	16466	16700	16500	133	4950	1000	11620	10	1	13300000	2195	-10.48	0.45	12	0.00	-1575.00	36680.00	29000	20231207	-43.10	15300	20240806	7.84	25650	-35.67	20240201	15300	7.84	20240806	29000	-43.10	20231207	15300	7.84	20240806	0.13	N	003120	1000	133 억	115221	N	N	0	N	N
159	20241002	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	16650	50	2	0.30	7626990	461	30.84	16500	16730	16500	21550	11620	16600	16544.45	0.87	-5	16866	16732	16666	16532	16466	16700	16500	133	4950	1000	11620	10	1	13300000	2214	-10.57	0.45	12	0.00	-1575.00	36680.00	29000	20231207	-42.59	15300	20240806	8.82	25650	-35.09	20240201	15300	8.82	20240806	29000	-42.59	20231207	15300	8.82	20240806	0.13	N	003120	1000	133 억	115221	N	N	0	N	N
160	20241002	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	16730	130	2	0.78	2887730	175	11.71	16500	16730	16500	21550	11620	16600	16501.31	0.87	-25	16866	16732	16666	16532	16466	16700	16500	133	4950	1000	11620	10	1	13300000	2225	-10.62	0.46	12	0.00	-1575.00	36680.00	29000	20231207	-42.31	15300	20240806	9.35	25650	-34.78	20240201	15300	9.35	20240806	29000	-42.31	20231207	15300	9.35	20240806	0.13	N	003120	1000	133 억	115221	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History