KissMeData/007570/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	newHighLowPriceClassCode	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	160236	57	100.00	KOSPI		의약품	N	N	N	N		N	12640	-10	5	-0.08	265517280	21151	68.28	12680	12680	12490	16440	8860	12650	12553.39	6.78	349	13150	12900	12600	12350	12050	12750	12200	477	3790	2500	9360	10	1	19085664	2412	-97.23	1.03	12	0.11	-130.00	12231.00	16250	20231206	-22.22	12120	20241028	4.29	16080	-21.39	20240103	12120	4.29	20241028	16250	-22.22	20231206	12120	4.29	20241028	1.42	N	007570	2500	477 억	1294439	N	N	0	N	N
3	20241031	150240	57	100.00	KOSPI		의약품	N	N	N	N		N	12620	-30	5	-0.24	257483520	20515	66.22	12680	12680	12490	16440	8860	12650	12550.99	6.78	358	13150	12900	12600	12350	12050	12750	12200	477	3790	2500	9360	10	1	19085664	2409	-97.08	1.03	12	0.11	-130.00	12231.00	16250	20231206	-22.34	12120	20241028	4.13	16080	-21.52	20240103	12120	4.13	20241028	16250	-22.34	20231206	12120	4.13	20241028	1.42	N	007570	2500	477 억	1294439	N	N	0	N	N
4	20241031	140238	57	100.00	KOSPI		의약품	N	N	N	N		N	12650	0	3	0.00	217152320	17317	55.90	12680	12680	12490	16440	8860	12650	12539.83	6.78	-65	13150	12900	12600	12350	12050	12750	12200	477	3790	2500	9360	10	1	19085664	2414	-97.31	1.03	12	0.09	-130.00	12231.00	16250	20231206	-22.15	12120	20241028	4.37	16080	-21.33	20240103	12120	4.37	20241028	16250	-22.15	20231206	12120	4.37	20241028	1.42	N	007570	2500	477 억	1294439	N	N	0	N	N
5	20241031	130239	57	100.00	KOSPI		의약품	N	N	N	N		N	12600	-50	5	-0.40	190387220	15193	49.04	12680	12680	12490	16440	8860	12650	12531.25	6.78	-1535	13150	12900	12600	12350	12050	12750	12200	477	3790	2500	9360	10	1	19085664	2405	-96.92	1.03	12	0.08	-130.00	12231.00	16250	20231206	-22.46	12120	20241028	3.96	16080	-21.64	20240103	12120	3.96	20241028	16250	-22.46	20231206	12120	3.96	20241028	1.42	N	007570	2500	477 억	1294439	N	N	0	N	N
6	20241031	120238	57	100.00	KOSPI		의약품	N	N	N	N		N	12570	-80	5	-0.63	170476510	13608	43.93	12680	12680	12490	16440	8860	12650	12527.67	6.78	-2052	13150	12900	12600	12350	12050	12750	12200	477	3790	2500	9360	10	1	19085664	2399	-96.69	1.03	12	0.07	-130.00	12231.00	16250	20231206	-22.65	12120	20241028	3.71	16080	-21.83	20240103	12120	3.71	20241028	16250	-22.65	20231206	12120	3.71	20241028	1.42	N	007570	2500	477 억	1294439	N	N	0	N	N
7	20241031	110241	57	100.00	KOSPI		의약품	N	N	N	N		N	12520	-130	5	-1.03	137586760	10980	35.44	12680	12680	12490	16440	8860	12650	12530.67	6.78	-2688	13150	12900	12600	12350	12050	12750	12200	477	3790	2500	9360	10	1	19085664	2390	-96.31	1.02	12	0.06	-130.00	12231.00	16250	20231206	-22.95	12120	20241028	3.30	16080	-22.14	20240103	12120	3.30	20241028	16250	-22.95	20231206	12120	3.30	20241028	1.42	N	007570	2500	477 억	1294439	N	N	0	N	N
8	20241031	100239	57	100.00	KOSPI		의약품	N	N	N	N		N	12520	-130	5	-1.03	68777690	5488	17.72	12680	12680	12490	16440	8860	12650	12532.38	6.78	-2305	13150	12900	12600	12350	12050	12750	12200	477	3790	2500	9360	10	1	19085664	2390	-96.31	1.02	12	0.03	-130.00	12231.00	16250	20231206	-22.95	12120	20241028	3.30	16080	-22.14	20240103	12120	3.30	20241028	16250	-22.95	20231206	12120	3.30	20241028	1.42	N	007570	2500	477 억	1294439	N	N	0	N	N
9	20241031	090238	57	100.00	KOSPI		의약품	N	N	N	N		N	12680	30	2	0.24	126650	10	0.03	12680	12680	12650	16440	8860	12650	12665.00	6.78	-5	13150	12900	12600	12350	12050	12750	12200	477	3790	2500	9360	10	1	19085664	2420	-97.54	1.04	12	0.00	-130.00	12231.00	16250	20231206	-21.97	12120	20241028	4.62	16080	-21.14	20240103	12120	4.62	20241028	16250	-21.97	20231206	12120	4.62	20241028	1.42	N	007570	2500	477 억	1294439	N	N	0	N	N
10	20241030	160238	57	100.00	KOSPI		의약품	N	N	N	N		N	12650	-90	5	-0.71	393069990	30979	150.00	12760	12850	12300	16560	8920	12740	12688.27	6.75	6274	13013	12876	12773	12636	12533	12825	12585	477	3820	2500	9420	10	1	19085664	2414	-97.31	1.03	12	0.16	-130.00	12231.00	16250	20231206	-22.15	12120	20241028	4.37	16080	-21.33	20240103	12120	4.37	20241028	16250	-22.15	20231206	12120	4.37	20241028	1.42	N	007570	2500	477 억	1288078	N	N	0	N	N
11	20241030	150241	57	100.00	KOSPI		의약품	N	N	N	N		N	12700	-40	5	-0.31	224350410	17597	85.21	12760	12850	12650	16560	8920	12740	12749.36	6.75	3822	13013	12876	12773	12636	12533	12825	12585	477	3820	2500	9420	10	1	19085664	2424	-97.69	1.04	12	0.09	-130.00	12231.00	16250	20231206	-21.85	12120	20241028	4.79	16080	-21.02	20240103	12120	4.79	20241028	16250	-21.85	20231206	12120	4.79	20241028	1.42	N	007570	2500	477 억	1288078	N	N	0	N	N
12	20241030	140240	57	100.00	KOSPI		의약품	N	N	N	N		N	12710	-30	5	-0.24	207612960	16280	78.83	12760	12850	12650	16560	8920	12740	12752.64	6.75	3670	13013	12876	12773	12636	12533	12825	12585	477	3820	2500	9420	10	1	19085664	2426	-97.77	1.04	12	0.09	-130.00	12231.00	16250	20231206	-21.78	12120	20241028	4.87	16080	-20.96	20240103	12120	4.87	20241028	16250	-21.78	20231206	12120	4.87	20241028	1.42	N	007570	2500	477 억	1288078	N	N	0	N	N
13	20241030	130240	57	100.00	KOSPI		의약품	N	N	N	N		N	12740	0	3	0.00	195980030	15366	74.40	12760	12850	12650	16560	8920	12740	12754.13	6.75	3592	13013	12876	12773	12636	12533	12825	12585	477	3820	2500	9420	10	1	19085664	2432	-98.00	1.04	12	0.08	-130.00	12231.00	16250	20231206	-21.60	12120	20241028	5.12	16080	-20.77	20240103	12120	5.12	20241028	16250	-21.60	20231206	12120	5.12	20241028	1.42	N	007570	2500	477 억	1288078	N	N	0	N	N
14	20241030	120240	57	100.00	KOSPI		의약품	N	N	N	N		N	12720	-20	5	-0.16	165991730	13010	63.00	12760	12850	12650	16560	8920	12740	12758.78	6.75	2311	13013	12876	12773	12636	12533	12825	12585	477	3820	2500	9420	10	1	19085664	2428	-97.85	1.04	12	0.07	-130.00	12231.00	16250	20231206	-21.72	12120	20241028	4.95	16080	-20.90	20240103	12120	4.95	20241028	16250	-21.72	20231206	12120	4.95	20241028	1.42	N	007570	2500	477 억	1288078	N	N	0	N	N
15	20241030	110239	57	100.00	KOSPI		의약품	N	N	N	N		N	12830	90	2	0.71	115188550	9035	43.75	12760	12850	12650	16560	8920	12740	12749.15	6.75	1508	13013	12876	12773	12636	12533	12825	12585	477	3820	2500	9420	10	1	19085664	2449	-98.69	1.05	12	0.05	-130.00	12231.00	16250	20231206	-21.05	12120	20241028	5.86	16080	-20.21	20240103	12120	5.86	20241028	16250	-21.05	20231206	12120	5.86	20241028	1.42	N	007570	2500	477 억	1288078	N	N	0	N	N
16	20241030	100238	57	100.00	KOSPI		의약품	N	N	N	N		N	12700	-40	5	-0.31	47840240	3767	18.24	12760	12790	12650	16560	8920	12740	12699.82	6.75	-722	13013	12876	12773	12636	12533	12825	12585	477	3820	2500	9420	10	1	19085664	2424	-97.69	1.04	12	0.02	-130.00	12231.00	16250	20231206	-21.85	12120	20241028	4.79	16080	-21.02	20240103	12120	4.79	20241028	16250	-21.85	20231206	12120	4.79	20241028	1.42	N	007570	2500	477 억	1288078	N	N	0	N	N
17	20241030	090239	57	100.00	KOSPI		의약품	N	N	N	N		N	12790	50	2	0.39	3616170	283	1.37	12760	12790	12750	16560	8920	12740	12777.99	6.75	-80	13013	12876	12773	12636	12533	12825	12585	477	3820	2500	9420	10	1	19085664	2441	-98.38	1.05	12	0.00	-130.00	12231.00	16250	20231206	-21.29	12120	20241028	5.53	16080	-20.46	20240103	12120	5.53	20241028	16250	-21.29	20231206	12120	5.53	20241028	1.42	N	007570	2500	477 억	1288078	N	N	0	N	N
18	20241029	160232	57	100.00	KOSPI		의약품	N	N	N	N		N	12740	-110	5	-0.86	262821940	20650	74.79	12750	12910	12670	16700	9000	12850	12727.45	6.74	2575	13430	13140	12630	12340	11830	13285	12485	477	3850	2500	9500	10	1	19085664	2432	-98.00	1.04	12	0.11	-130.00	12231.00	16250	20231206	-21.60	12120	20241028	5.12	16080	-20.77	20240103	12120	5.12	20241028	16250	-21.60	20231206	12120	5.12	20241028	1.38	N	007570	2500	477 억	1287170	N	N	0	N	N
19	20241029	150236	57	100.00	KOSPI		의약품	N	N	N	N		N	12710	-140	5	-1.09	244928140	19245	69.70	12750	12910	12670	16700	9000	12850	12726.84	6.74	2616	13430	13140	12630	12340	11830	13285	12485	477	3850	2500	9500	10	1	19085664	2426	-97.77	1.04	12	0.10	-130.00	12231.00	16250	20231206	-21.78	12120	20241028	4.87	16080	-20.96	20240103	12120	4.87	20241028	16250	-21.78	20231206	12120	4.87	20241028	1.38	N	007570	2500	477 억	1287170	N	N	0	N	N
20	20241029	140233	57	100.00	KOSPI		의약품	N	N	N	N		N	12690	-160	5	-1.25	171704300	13476	48.80	12750	12910	12690	16700	9000	12850	12741.48	6.74	-275	13430	13140	12630	12340	11830	13285	12485	477	3850	2500	9500	10	1	19085664	2422	-97.62	1.04	12	0.07	-130.00	12231.00	16250	20231206	-21.91	12120	20241028	4.70	16080	-21.08	20240103	12120	4.70	20241028	16250	-21.91	20231206	12120	4.70	20241028	1.38	N	007570	2500	477 억	1287170	N	N	0	N	N
21	20241029	130233	57	100.00	KOSPI		의약품	N	N	N	N		N	12700	-150	5	-1.17	159152140	12487	45.22	12750	12910	12690	16700	9000	12850	12745.42	6.74	-317	13430	13140	12630	12340	11830	13285	12485	477	3850	2500	9500	10	1	19085664	2424	-97.69	1.04	12	0.07	-130.00	12231.00	16250	20231206	-21.85	12120	20241028	4.79	16080	-21.02	20240103	12120	4.79	20241028	16250	-21.85	20231206	12120	4.79	20241028	1.38	N	007570	2500	477 억	1287170	N	N	0	N	N
22	20241029	120235	57	100.00	KOSPI		의약품	N	N	N	N		N	12710	-140	5	-1.09	131606570	10318	37.37	12750	12910	12690	16700	9000	12850	12755.04	6.74	-168	13430	13140	12630	12340	11830	13285	12485	477	3850	2500	9500	10	1	19085664	2426	-97.77	1.04	12	0.05	-130.00	12231.00	16250	20231206	-21.78	12120	20241028	4.87	16080	-20.96	20240103	12120	4.87	20241028	16250	-21.78	20231206	12120	4.87	20241028	1.38	N	007570	2500	477 억	1287170	N	N	0	N	N
23	20241029	110233	57	100.00	KOSPI		의약품	N	N	N	N		N	12740	-110	5	-0.86	123049140	9646	34.93	12750	12910	12690	16700	9000	12850	12756.48	6.74	-341	13430	13140	12630	12340	11830	13285	12485	477	3850	2500	9500	10	1	19085664	2432	-98.00	1.04	12	0.05	-130.00	12231.00	16250	20231206	-21.60	12120	20241028	5.12	16080	-20.77	20240103	12120	5.12	20241028	16250	-21.60	20231206	12120	5.12	20241028	1.38	N	007570	2500	477 억	1287170	N	N	0	N	N
24	20241029	100234	57	100.00	KOSPI		의약품	N	N	N	N		N	12720	-130	5	-1.01	69702450	5448	19.73	12750	12910	12690	16700	9000	12850	12794.13	6.74	-432	13430	13140	12630	12340	11830	13285	12485	477	3850	2500	9500	10	1	19085664	2428	-97.85	1.04	12	0.03	-130.00	12231.00	16250	20231206	-21.72	12120	20241028	4.95	16080	-20.90	20240103	12120	4.95	20241028	16250	-21.72	20231206	12120	4.95	20241028	1.38	N	007570	2500	477 억	1287170	N	N	0	N	N
25	20241028	160231	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	12850	170	2	1.34	350821420	27550	110.09	12680	12920	12120	16480	8880	12680	12733.99	6.73	667	13020	12850	12760	12590	12500	12805	12545	477	3800	2500	9380	10	1	19085664	2453	-98.85	1.05	12	0.14	-130.00	12231.00	16250	20231206	-20.92	12120	20241028	6.02	16080	-20.09	20240103	12120	6.02	20241028	16250	-20.92	20231206	12120	6.02	20241028	1.38	N	007570	2500	477 억	1284810	N	N	1	N	N
26	20241028	150233	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	12760	80	2	0.63	288795990	22707	90.74	12680	12920	12120	16480	8880	12680	12718.37	6.73	226	13020	12850	12760	12590	12500	12805	12545	477	3800	2500	9380	10	1	19085664	2435	-98.15	1.04	12	0.12	-130.00	12231.00	16250	20231206	-21.48	12120	20241028	5.28	16080	-20.65	20240103	12120	5.28	20241028	16250	-21.48	20231206	12120	5.28	20241028	1.38	N	007570	2500	477 억	1284810	N	N	1	N	N
27	20241028	140234	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	12710	30	2	0.24	234688980	18449	73.72	12680	12920	12120	16480	8880	12680	12720.96	6.73	-702	13020	12850	12760	12590	12500	12805	12545	477	3800	2500	9380	10	1	19085664	2426	-97.77	1.04	12	0.10	-130.00	12231.00	16250	20231206	-21.78	12120	20241028	4.87	16080	-20.96	20240103	12120	4.87	20241028	16250	-21.78	20231206	12120	4.87	20241028	1.38	N	007570	2500	477 억	1284810	N	N	1	N	N
28	20241028	130233	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	12730	50	2	0.39	217705900	17113	68.38	12680	12920	12120	16480	8880	12680	12721.67	6.73	-717	13020	12850	12760	12590	12500	12805	12545	477	3800	2500	9380	10	1	19085664	2430	-97.92	1.04	12	0.09	-130.00	12231.00	16250	20231206	-21.66	12120	20241028	5.03	16080	-20.83	20240103	12120	5.03	20241028	16250	-21.66	20231206	12120	5.03	20241028	1.38	N	007570	2500	477 억	1284810	N	N	1	N	N
29	20241028	120234	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	12730	50	2	0.39	193657010	15225	60.84	12680	12920	12120	16480	8880	12680	12719.67	6.73	-511	13020	12850	12760	12590	12500	12805	12545	477	3800	2500	9380	10	1	19085664	2430	-97.92	1.04	12	0.08	-130.00	12231.00	16250	20231206	-21.66	12120	20241028	5.03	16080	-20.83	20240103	12120	5.03	20241028	16250	-21.66	20231206	12120	5.03	20241028	1.38	N	007570	2500	477 억	1284810	N	N	1	N	N
30	20241028	110220	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	12710	30	2	0.24	170792370	13426	53.65	12680	12920	12120	16480	8880	12680	12721.02	6.73	-584	13020	12850	12760	12590	12500	12805	12545	477	3800	2500	9380	10	1	19085664	2426	-97.77	1.04	12	0.07	-130.00	12231.00	16250	20231206	-21.78	12120	20241028	4.87	16080	-20.96	20240103	12120	4.87	20241028	16250	-21.78	20231206	12120	4.87	20241028	1.38	N	007570	2500	477 억	1284810	N	N	1	N	N
31	20241028	100231	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	12790	110	2	0.87	135904630	10689	42.71	12680	12920	12120	16480	8880	12680	12714.44	6.73	-589	13020	12850	12760	12590	12500	12805	12545	477	3800	2500	9380	10	1	19085664	2441	-98.38	1.05	12	0.06	-130.00	12231.00	16250	20231206	-21.29	12120	20241028	5.53	16080	-20.46	20240103	12120	5.53	20241028	16250	-21.29	20231206	12120	5.53	20241028	1.38	N	007570	2500	477 억	1284810	N	N	1	N	N
32	20241028	090231	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	12670	-10	5	-0.08	24784720	1996	7.98	12680	12810	12120	16480	8880	12680	12417.19	6.73	72	13020	12850	12760	12590	12500	12805	12545	477	3800	2500	9380	10	1	19085664	2418	-97.46	1.04	12	0.01	-130.00	12231.00	16250	20231206	-22.03	12120	20241028	4.54	16080	-21.21	20240103	12120	4.54	20241028	16250	-22.03	20231206	12120	4.54	20241028	1.38	N	007570	2500	477 억	1284810	N	N	1	N	N
33	20241025	160230	57	100.00	KOSPI		의약품	N	N	N	N		N	12680	-170	5	-1.32	317645800	24843	160.40	12890	12930	12670	16700	9000	12850	12786.13	6.75	-2306	12996	12922	12876	12802	12756	12900	12780	477	3850	2500	9500	10	1	19085664	2420	-97.54	1.04	12	0.13	-130.00	12231.00	16250	20231206	-21.97	12300	20240704	3.09	16080	-21.14	20240103	12300	3.09	20240704	16250	-21.97	20231206	12300	3.09	20240704	1.36	N	007570	2500	477 억	1287922	N	N	1	N	N
34	20241025	150233	57	100.00	KOSPI		의약품	N	N	N	N		N	12690	-160	5	-1.25	303526990	23730	153.22	12890	12930	12680	16700	9000	12850	12790.86	6.75	-2403	12996	12922	12876	12802	12756	12900	12780	477	3850	2500	9500	10	1	19085664	2422	-97.62	1.04	12	0.12	-130.00	12231.00	16250	20231206	-21.91	12300	20240704	3.17	16080	-21.08	20240103	12300	3.17	20240704	16250	-21.91	20231206	12300	3.17	20240704	1.36	N	007570	2500	477 억	1287922	N	N	0	N	N
35	20241025	140233	57	100.00	KOSPI		의약품	N	N	N	N		N	12700	-150	5	-1.17	232014330	18102	116.88	12890	12930	12700	16700	9000	12850	12817.06	6.75	-2304	12996	12922	12876	12802	12756	12900	12780	477	3850	2500	9500	10	1	19085664	2424	-97.69	1.04	12	0.09	-130.00	12231.00	16250	20231206	-21.85	12300	20240704	3.25	16080	-21.02	20240103	12300	3.25	20240704	16250	-21.85	20231206	12300	3.25	20240704	1.36	N	007570	2500	477 억	1287922	N	N	0	N	N
36	20241025	130233	57	100.00	KOSPI		의약품	N	N	N	N		N	12790	-60	5	-0.47	146373450	11385	73.51	12890	12930	12780	16700	9000	12850	12856.69	6.75	-2323	12996	12922	12876	12802	12756	12900	12780	477	3850	2500	9500	10	1	19085664	2441	-98.38	1.05	12	0.06	-130.00	12231.00	16250	20231206	-21.29	12300	20240704	3.98	16080	-20.46	20240103	12300	3.98	20240704	16250	-21.29	20231206	12300	3.98	20240704	1.36	N	007570	2500	477 억	1287922	N	N	0	N	N
37	20241025	120233	57	100.00	KOSPI		의약품	N	N	N	N		N	12820	-30	5	-0.23	128511560	9990	64.50	12890	12930	12820	16700	9000	12850	12864.02	6.75	-2301	12996	12922	12876	12802	12756	12900	12780	477	3850	2500	9500	10	1	19085664	2447	-98.62	1.05	12	0.05	-130.00	12231.00	16250	20231206	-21.11	12300	20240704	4.23	16080	-20.27	20240103	12300	4.23	20240704	16250	-21.11	20231206	12300	4.23	20240704	1.36	N	007570	2500	477 억	1287922	N	N	0	N	N
38	20241025	110232	57	100.00	KOSPI		의약품	N	N	N	N		N	12900	50	2	0.39	109664300	8521	55.02	12890	12930	12840	16700	9000	12850	12869.89	6.75	-2173	12996	12922	12876	12802	12756	12900	12780	477	3850	2500	9500	10	1	19085664	2462	-99.23	1.05	12	0.04	-130.00	12231.00	16250	20231206	-20.62	12300	20240704	4.88	16080	-19.78	20240103	12300	4.88	20240704	16250	-20.62	20231206	12300	4.88	20240704	1.36	N	007570	2500	477 억	1287922	N	N	0	N	N
39	20241025	100233	57	100.00	KOSPI		의약품	N	N	N	N		N	12850	0	3	0.00	74517900	5791	37.39	12890	12930	12840	16700	9000	12850	12867.88	6.75	-2073	12996	12922	12876	12802	12756	12900	12780	477	3850	2500	9500	10	1	19085664	2453	-98.85	1.05	12	0.03	-130.00	12231.00	16250	20231206	-20.92	12300	20240704	4.47	16080	-20.09	20240103	12300	4.47	20240704	16250	-20.92	20231206	12300	4.47	20240704	1.36	N	007570	2500	477 억	1287922	N	N	0	N	N
40	20241025	090231	57	100.00	KOSPI		의약품	N	N	N	N		N	12850	0	3	0.00	38590	3	0.02	12890	12890	12850	16700	9000	12850	12863.33	6.75	0	12996	12922	12876	12802	12756	12900	12780	477	3850	2500	9500	10	1	19085664	2453	-98.85	1.05	12	0.00	-130.00	12231.00	16250	20231206	-20.92	12300	20240704	4.47	16080	-20.09	20240103	12300	4.47	20240704	16250	-20.92	20231206	12300	4.47	20240704	1.36	N	007570	2500	477 억	1287922	N	N	0	N	N
41	20241024	160230	57	100.00	KOSPI		의약품	N	N	N	N		N	12850	-100	5	-0.77	198433480	15427	88.73	12950	12950	12830	16830	9070	12950	12862.77	6.75	-373	13216	13082	12996	12862	12776	13040	12820	477	3880	2500	9580	10	1	19085664	2453	-98.85	1.05	12	0.08	-130.00	12231.00	16250	20231206	-20.92	12300	20240704	4.47	16080	-20.09	20240103	12300	4.47	20240704	16250	-20.92	20231206	12300	4.47	20240704	1.36	N	007570	2500	477 억	1288296	N	N	0	N	N
42	20241024	150231	57	100.00	KOSPI		의약품	N	N	N	N		N	12840	-110	5	-0.85	192700880	14981	86.16	12950	12950	12830	16830	9070	12950	12863.02	6.75	-273	13216	13082	12996	12862	12776	13040	12820	477	3880	2500	9580	10	1	19085664	2451	-98.77	1.05	12	0.08	-130.00	12231.00	16250	20231206	-20.98	12300	20240704	4.39	16080	-20.15	20240103	12300	4.39	20240704	16250	-20.98	20231206	12300	4.39	20240704	1.36	N	007570	2500	477 억	1288296	N	N	0	N	N
43	20241024	140230	57	100.00	KOSPI		의약품	N	N	N	N		N	12860	-90	5	-0.69	149587090	11625	66.86	12950	12950	12840	16830	9070	12950	12867.71	6.75	-305	13216	13082	12996	12862	12776	13040	12820	477	3880	2500	9580	10	1	19085664	2454	-98.92	1.05	12	0.06	-130.00	12231.00	16250	20231206	-20.86	12300	20240704	4.55	16080	-20.02	20240103	12300	4.55	20240704	16250	-20.86	20231206	12300	4.55	20240704	1.36	N	007570	2500	477 억	1288296	N	N	0	N	N
44	20241024	130231	57	100.00	KOSPI		의약품	N	N	N	N		N	12880	-70	5	-0.54	128745270	10006	57.55	12950	12950	12840	16830	9070	12950	12866.81	6.75	-290	13216	13082	12996	12862	12776	13040	12820	477	3880	2500	9580	10	1	19085664	2458	-99.08	1.05	12	0.05	-130.00	12231.00	16250	20231206	-20.74	12300	20240704	4.72	16080	-19.90	20240103	12300	4.72	20240704	16250	-20.74	20231206	12300	4.72	20240704	1.36	N	007570	2500	477 억	1288296	N	N	0	N	N
45	20241024	120231	57	100.00	KOSPI		의약품	N	N	N	N		N	12870	-80	5	-0.62	120995230	9404	54.09	12950	12950	12840	16830	9070	12950	12866.36	6.75	-238	13216	13082	12996	12862	12776	13040	12820	477	3880	2500	9580	10	1	19085664	2456	-99.00	1.05	12	0.05	-130.00	12231.00	16250	20231206	-20.80	12300	20240704	4.63	16080	-19.96	20240103	12300	4.63	20240704	16250	-20.80	20231206	12300	4.63	20240704	1.36	N	007570	2500	477 억	1288296	N	N	0	N	N
46	20241024	110232	57	100.00	KOSPI		의약품	N	N	N	N		N	12870	-80	5	-0.62	112739810	8762	50.39	12950	12950	12840	16830	9070	12950	12866.90	6.75	-220	13216	13082	12996	12862	12776	13040	12820	477	3880	2500	9580	10	1	19085664	2456	-99.00	1.05	12	0.05	-130.00	12231.00	16250	20231206	-20.80	12300	20240704	4.63	16080	-19.96	20240103	12300	4.63	20240704	16250	-20.80	20231206	12300	4.63	20240704	1.36	N	007570	2500	477 억	1288296	N	N	0	N	N
47	20241024	100231	57	100.00	KOSPI		의약품	N	N	N	N		N	12850	-100	5	-0.77	68973600	5358	30.82	12950	12950	12850	16830	9070	12950	12873.01	6.75	-707	13216	13082	12996	12862	12776	13040	12820	477	3880	2500	9580	10	1	19085664	2453	-98.85	1.05	12	0.03	-130.00	12231.00	16250	20231206	-20.92	12300	20240704	4.47	16080	-20.09	20240103	12300	4.47	20240704	16250	-20.92	20231206	12300	4.47	20240704	1.36	N	007570	2500	477 억	1288296	N	N	0	N	N
48	20241024	090216	57	100.00	KOSPI		의약품	N	N	N	N		N	12940	-10	5	-0.08	530910	41	0.24	12950	12950	12940	16830	9070	12950	12949.02	6.75	-5	13216	13082	12996	12862	12776	13040	12820	477	3880	2500	9580	10	1	19085664	2470	-99.54	1.06	12	0.00	-130.00	12231.00	16250	20231206	-20.37	12300	20240704	5.20	16080	-19.53	20240103	12300	5.20	20240704	16250	-20.37	20231206	12300	5.20	20240704	1.36	N	007570	2500	477 억	1288296	N	N	0	N	N
49	20241023	160232	57	100.00	KOSPI		의약품	N	N	N	N		N	12950	-70	5	-0.54	224215940	17288	42.11	13020	13130	12910	16920	9120	13020	12969.46	6.75	-170	13606	13312	13136	12842	12666	13225	12755	477	3900	2500	9630	10	1	19085664	2472	-99.62	1.06	12	0.09	-130.00	12231.00	16250	20231206	-20.31	12300	20240704	5.28	16080	-19.47	20240103	12300	5.28	20240704	16250	-20.31	20231206	12300	5.28	20240704	1.38	N	007570	2500	477 억	1288466	N	N	0	N	N
50	20241023	150233	57	100.00	KOSPI		의약품	N	N	N	N		N	13010	-10	5	-0.08	214213060	16517	40.23	13020	13130	12910	16920	9120	13020	12969.25	6.75	-159	13606	13312	13136	12842	12666	13225	12755	477	3900	2500	9630	10	1	19085664	2483	-100.08	1.06	12	0.09	-130.00	12231.00	16250	20231206	-19.94	12300	20240704	5.77	16080	-19.09	20240103	12300	5.77	20240704	16250	-19.94	20231206	12300	5.77	20240704	1.38	N	007570	2500	477 억	1288466	N	N	0	N	N
51	20241023	140235	57	100.00	KOSPI		의약품	N	N	N	N		N	12940	-80	5	-0.61	184185210	14203	34.59	13020	13130	12910	16920	9120	13020	12968.05	6.75	-916	13606	13312	13136	12842	12666	13225	12755	477	3900	2500	9630	10	1	19085664	2470	-99.54	1.06	12	0.07	-130.00	12231.00	16250	20231206	-20.37	12300	20240704	5.20	16080	-19.53	20240103	12300	5.20	20240704	16250	-20.37	20231206	12300	5.20	20240704	1.38	N	007570	2500	477 억	1288466	N	N	0	N	N
52	20241023	130232	57	100.00	KOSPI		의약품	N	N	N	N		N	12950	-70	5	-0.54	174048460	13419	32.68	13020	13130	12910	16920	9120	13020	12970.30	6.75	-988	13606	13312	13136	12842	12666	13225	12755	477	3900	2500	9630	10	1	19085664	2472	-99.62	1.06	12	0.07	-130.00	12231.00	16250	20231206	-20.31	12300	20240704	5.28	16080	-19.47	20240103	12300	5.28	20240704	16250	-20.31	20231206	12300	5.28	20240704	1.38	N	007570	2500	477 억	1288466	N	N	0	N	N
53	20241023	120230	57	100.00	KOSPI		의약품	N	N	N	N		N	12920	-100	5	-0.77	162357690	12516	30.49	13020	13130	12910	16920	9120	13020	12972.01	6.75	-803	13606	13312	13136	12842	12666	13225	12755	477	3900	2500	9630	10	1	19085664	2466	-99.38	1.06	12	0.07	-130.00	12231.00	16250	20231206	-20.49	12300	20240704	5.04	16080	-19.65	20240103	12300	5.04	20240704	16250	-20.49	20231206	12300	5.04	20240704	1.38	N	007570	2500	477 억	1288466	N	N	0	N	N
54	20241023	110231	57	100.00	KOSPI		의약품	N	N	N	N		N	12930	-90	5	-0.69	124912650	9619	23.43	13020	13130	12910	16920	9120	13020	12986.03	6.75	-845	13606	13312	13136	12842	12666	13225	12755	477	3900	2500	9630	10	1	19085664	2468	-99.46	1.06	12	0.05	-130.00	12231.00	16250	20231206	-20.43	12300	20240704	5.12	16080	-19.59	20240103	12300	5.12	20240704	16250	-20.43	20231206	12300	5.12	20240704	1.38	N	007570	2500	477 억	1288466	N	N	0	N	N
55	20241023	100230	57	100.00	KOSPI		의약품	N	N	N	N		N	12960	-60	5	-0.46	82036850	6305	15.36	13020	13130	12920	16920	9120	13020	13011.40	6.75	760	13606	13312	13136	12842	12666	13225	12755	477	3900	2500	9630	10	1	19085664	2474	-99.69	1.06	12	0.03	-130.00	12231.00	16250	20231206	-20.25	12300	20240704	5.37	16080	-19.40	20240103	12300	5.37	20240704	16250	-20.25	20231206	12300	5.37	20240704	1.38	N	007570	2500	477 억	1288466	N	N	0	N	N
56	20241023	090231	57	100.00	KOSPI		의약품	N	N	N	N		N	13020	0	3	0.00	1262940	97	0.24	13020	13020	13020	16920	9120	13020	13020.00	6.75	-8	13606	13312	13136	12842	12666	13225	12755	477	3900	2500	9630	10	1	19085664	2485	-100.15	1.06	12	0.00	-130.00	12231.00	16250	20231206	-19.88	12300	20240704	5.85	16080	-19.03	20240103	12300	5.85	20240704	16250	-19.88	20231206	12300	5.85	20240704	1.38	N	007570	2500	477 억	1288466	N	N	0	N	N
57	20241022	160228	57	100.00	KOSPI		의약품	N	N	N	N		N	13020	-210	5	-1.59	536806940	41037	120.77	13140	13430	12960	17190	9270	13230	13081.05	6.79	-11004	13463	13346	13233	13116	13003	13290	13060	477	3960	2500	9790	10	1	19085664	2485	-100.15	1.06	12	0.22	-130.00	12231.00	16250	20231206	-19.88	12300	20240704	5.85	16080	-19.03	20240103	12300	5.85	20240704	16250	-19.88	20231206	12300	5.85	20240704	1.41	N	007570	2500	477 억	1296652	N	N	1	N	N
58	20241022	150231	57	100.00	KOSPI		의약품	N	N	N	N		N	13020	-210	5	-1.59	525296380	40153	118.17	13140	13430	12960	17190	9270	13230	13082.37	6.79	-10764	13463	13346	13233	13116	13003	13290	13060	477	3960	2500	9790	10	1	19085664	2485	-100.15	1.06	12	0.21	-130.00	12231.00	16250	20231206	-19.88	12300	20240704	5.85	16080	-19.03	20240103	12300	5.85	20240704	16250	-19.88	20231206	12300	5.85	20240704	1.41	N	007570	2500	477 억	1296652	N	N	1	N	N
59	20241022	140232	57	100.00	KOSPI		의약품	N	N	N	N		N	13030	-200	5	-1.51	441904130	33734	99.28	13140	13430	13000	17190	9270	13230	13099.67	6.79	-7459	13463	13346	13233	13116	13003	13290	13060	477	3960	2500	9790	10	1	19085664	2487	-100.23	1.07	12	0.18	-130.00	12231.00	16250	20231206	-19.82	12300	20240704	5.93	16080	-18.97	20240103	12300	5.93	20240704	16250	-19.82	20231206	12300	5.93	20240704	1.41	N	007570	2500	477 억	1296652	N	N	1	N	N
60	20241022	130231	57	100.00	KOSPI		의약품	N	N	N	N		N	13020	-210	5	-1.59	429617340	32790	96.50	13140	13430	13000	17190	9270	13230	13102.08	6.79	-7412	13463	13346	13233	13116	13003	13290	13060	477	3960	2500	9790	10	1	19085664	2485	-100.15	1.06	12	0.17	-130.00	12231.00	16250	20231206	-19.88	12300	20240704	5.85	16080	-19.03	20240103	12300	5.85	20240704	16250	-19.88	20231206	12300	5.85	20240704	1.41	N	007570	2500	477 억	1296652	N	N	1	N	N
61	20241022	120231	57	100.00	KOSPI		의약품	N	N	N	N		N	13060	-170	5	-1.28	394608630	30104	88.60	13140	13430	13000	17190	9270	13230	13108.18	6.79	-6881	13463	13346	13233	13116	13003	13290	13060	477	3960	2500	9790	10	1	19085664	2493	-100.46	1.07	12	0.16	-130.00	12231.00	16250	20231206	-19.63	12300	20240704	6.18	16080	-18.78	20240103	12300	6.18	20240704	16250	-19.63	20231206	12300	6.18	20240704	1.41	N	007570	2500	477 억	1296652	N	N	1	N	N
62	20241022	110230	57	100.00	KOSPI		의약품	N	N	N	N		N	13070	-160	5	-1.21	344316060	26266	77.30	13140	13430	13000	17190	9270	13230	13108.81	6.79	-5783	13463	13346	13233	13116	13003	13290	13060	477	3960	2500	9790	10	1	19085664	2494	-100.54	1.07	12	0.14	-130.00	12231.00	16250	20231206	-19.57	12300	20240704	6.26	16080	-18.72	20240103	12300	6.26	20240704	16250	-19.57	20231206	12300	6.26	20240704	1.41	N	007570	2500	477 억	1296652	N	N	1	N	N
63	20241022	100230	57	100.00	KOSPI		의약품	N	N	N	N		N	13110	-120	5	-0.91	170870760	12994	38.24	13140	13430	13100	17190	9270	13230	13149.97	6.79	-3802	13463	13346	13233	13116	13003	13290	13060	477	3960	2500	9790	10	1	19085664	2502	-100.85	1.07	12	0.07	-130.00	12231.00	16250	20231206	-19.32	12300	20240704	6.59	16080	-18.47	20240103	12300	6.59	20240704	16250	-19.32	20231206	12300	6.59	20240704	1.41	N	007570	2500	477 억	1296652	N	N	1	N	N
64	20241022	090230	57	100.00	KOSPI		의약품	N	N	N	N		N	13260	30	2	0.23	12665700	959	2.82	13140	13430	13140	17190	9270	13230	13207.19	6.79	-321	13463	13346	13233	13116	13003	13290	13060	477	3960	2500	9790	10	1	19085664	2531	-102.00	1.08	12	0.01	-130.00	12231.00	16250	20231206	-18.40	12300	20240704	7.80	16080	-17.54	20240103	12300	7.80	20240704	16250	-18.40	20231206	12300	7.80	20240704	1.41	N	007570	2500	477 억	1296652	N	N	1	N	N
65	20241021	160229	57	100.00	KOSPI		의약품	N	N	N	N		N	13230	-10	5	-0.08	449303680	33939	58.99	13350	13350	13120	17210	9270	13240	13238.58	6.80	-833	13700	13470	13210	12980	12720	13585	13095	477	3970	2500	9790	10	1	19085664	2525	-101.77	1.08	12	0.18	-130.00	12231.00	16250	20231206	-18.58	12300	20240704	7.56	16080	-17.72	20240103	12300	7.56	20240704	16250	-18.58	20231206	12300	7.56	20240704	1.40	N	007570	2500	477 억	1297002	N	N	1	N	N
66	20241021	150230	57	100.00	KOSPI		의약품	N	N	N	N		N	13280	40	2	0.30	419092160	31656	55.02	13350	13350	13120	17210	9270	13240	13238.95	6.80	-602	13700	13470	13210	12980	12720	13585	13095	477	3970	2500	9790	10	1	19085664	2535	-102.15	1.09	12	0.17	-130.00	12231.00	16250	20231206	-18.28	12300	20240704	7.97	16080	-17.41	20240103	12300	7.97	20240704	16250	-18.28	20231206	12300	7.97	20240704	1.40	N	007570	2500	477 억	1297002	N	N	1	N	N
67	20241021	140231	57	100.00	KOSPI		의약품	N	N	N	N		N	13240	0	3	0.00	389911200	29454	51.19	13350	13350	13120	17210	9270	13240	13237.97	6.80	-571	13700	13470	13210	12980	12720	13585	13095	477	3970	2500	9790	10	1	19085664	2527	-101.85	1.08	12	0.15	-130.00	12231.00	16250	20231206	-18.52	12300	20240704	7.64	16080	-17.66	20240103	12300	7.64	20240704	16250	-18.52	20231206	12300	7.64	20240704	1.40	N	007570	2500	477 억	1297002	N	N	1	N	N
68	20241021	130229	57	100.00	KOSPI		의약품	N	N	N	N		N	13240	0	3	0.00	323037300	24411	42.43	13350	13350	13120	17210	9270	13240	13233.27	6.80	-1067	13700	13470	13210	12980	12720	13585	13095	477	3970	2500	9790	10	1	19085664	2527	-101.85	1.08	12	0.13	-130.00	12231.00	16250	20231206	-18.52	12300	20240704	7.64	16080	-17.66	20240103	12300	7.64	20240704	16250	-18.52	20231206	12300	7.64	20240704	1.40	N	007570	2500	477 억	1297002	N	N	1	N	N
69	20241021	120229	57	100.00	KOSPI		의약품	N	N	N	N		N	13310	70	2	0.53	203506570	15399	26.76	13350	13350	13120	17210	9270	13240	13215.57	6.80	-3982	13700	13470	13210	12980	12720	13585	13095	477	3970	2500	9790	10	1	19085664	2540	-102.38	1.09	12	0.08	-130.00	12231.00	16250	20231206	-18.09	12300	20240704	8.21	16080	-17.23	20240103	12300	8.21	20240704	16250	-18.09	20231206	12300	8.21	20240704	1.40	N	007570	2500	477 억	1297002	N	N	1	N	N
70	20241021	110228	57	100.00	KOSPI		의약품	N	N	N	N		N	13250	10	2	0.08	177274220	13426	23.33	13350	13350	13120	17210	9270	13240	13203.80	6.80	-5015	13700	13470	13210	12980	12720	13585	13095	477	3970	2500	9790	10	1	19085664	2529	-101.92	1.08	12	0.07	-130.00	12231.00	16250	20231206	-18.46	12300	20240704	7.72	16080	-17.60	20240103	12300	7.72	20240704	16250	-18.46	20231206	12300	7.72	20240704	1.40	N	007570	2500	477 억	1297002	N	N	1	N	N
71	20241021	100230	57	100.00	KOSPI		의약품	N	N	N	N		N	13220	-20	5	-0.15	155508370	11782	20.48	13350	13350	13120	17210	9270	13240	13198.81	6.80	-4527	13700	13470	13210	12980	12720	13585	13095	477	3970	2500	9790	10	1	19085664	2523	-101.69	1.08	12	0.06	-130.00	12231.00	16250	20231206	-18.65	12300	20240704	7.48	16080	-17.79	20240103	12300	7.48	20240704	16250	-18.65	20231206	12300	7.48	20240704	1.40	N	007570	2500	477 억	1297002	N	N	1	N	N
72	20241021	090229	57	100.00	KOSPI		의약품	N	N	N	N		N	13240	0	3	0.00	16758840	1260	2.19	13350	13350	13240	17210	9270	13240	13300.67	6.80	-614	13700	13470	13210	12980	12720	13585	13095	477	3970	2500	9790	10	1	19085664	2527	-101.85	1.08	12	0.01	-130.00	12231.00	16250	20231206	-18.52	12300	20240704	7.64	16080	-17.66	20240103	12300	7.64	20240704	16250	-18.52	20231206	12300	7.64	20240704	1.40	N	007570	2500	477 억	1297002	N	N	1	N	N
73	20241018	160228	57	100.00	KOSPI		의약품	N	N	N	N		N	13240	260	2	2.00	762168490	57422	329.94	12980	13440	12950	16870	9090	12980	13273.11	6.78	2359	13213	13096	13003	12886	12793	13050	12840	477	3890	2500	9600	10	1	19085664	2527	-101.85	1.08	12	0.30	-130.00	12231.00	16250	20231206	-18.52	12300	20240704	7.64	16080	-17.66	20240103	12300	7.64	20240704	16250	-18.52	20231206	12300	7.64	20240704	1.39	N	007570	2500	477 억	1293828	N	N	1	N	N
74	20241018	150233	57	100.00	KOSPI		의약품	N	N	N	N		N	13260	280	2	2.16	723404470	54490	313.09	12980	13440	12950	16870	9090	12980	13275.91	6.78	1474	13213	13096	13003	12886	12793	13050	12840	477	3890	2500	9600	10	1	19085664	2531	-102.00	1.08	12	0.29	-130.00	12231.00	16250	20231206	-18.40	12300	20240704	7.80	16080	-17.54	20240103	12300	7.80	20240704	16250	-18.40	20231206	12300	7.80	20240704	1.39	N	007570	2500	477 억	1293828	N	N	3	N	N
75	20241018	140236	57	100.00	KOSPI		의약품	N	N	N	N		N	13150	170	2	1.31	635002860	47782	274.55	12980	13440	12950	16870	9090	12980	13289.58	6.78	-1990	13213	13096	13003	12886	12793	13050	12840	477	3890	2500	9600	10	1	19085664	2510	-101.15	1.08	12	0.25	-130.00	12231.00	16250	20231206	-19.08	12300	20240704	6.91	16080	-18.22	20240103	12300	6.91	20240704	16250	-19.08	20231206	12300	6.91	20240704	1.39	N	007570	2500	477 억	1293828	N	N	3	N	N
76	20241018	130230	57	100.00	KOSPI		의약품	N	N	N	N		N	13220	240	2	1.85	607525250	45695	262.55	12980	13440	12950	16870	9090	12980	13295.22	6.78	-1924	13213	13096	13003	12886	12793	13050	12840	477	3890	2500	9600	10	1	19085664	2523	-101.69	1.08	12	0.24	-130.00	12231.00	16250	20231206	-18.65	12300	20240704	7.48	16080	-17.79	20240103	12300	7.48	20240704	16250	-18.65	20231206	12300	7.48	20240704	1.39	N	007570	2500	477 억	1293828	N	N	3	N	N
77	20241018	120235	57	100.00	KOSPI		의약품	N	N	N	N		N	13220	240	2	1.85	547317000	41128	236.31	12980	13440	12950	16870	9090	12980	13307.65	6.78	484	13213	13096	13003	12886	12793	13050	12840	477	3890	2500	9600	10	1	19085664	2523	-101.69	1.08	12	0.22	-130.00	12231.00	16250	20231206	-18.65	12300	20240704	7.48	16080	-17.79	20240103	12300	7.48	20240704	16250	-18.65	20231206	12300	7.48	20240704	1.39	N	007570	2500	477 억	1293828	N	N	3	N	N
78	20241018	110232	57	100.00	KOSPI		의약품	N	N	N	N		N	13220	240	2	1.85	510180470	38319	220.17	12980	13440	12950	16870	9090	12980	13314.03	6.78	661	13213	13096	13003	12886	12793	13050	12840	477	3890	2500	9600	10	1	19085664	2523	-101.69	1.08	12	0.20	-130.00	12231.00	16250	20231206	-18.65	12300	20240704	7.48	16080	-17.79	20240103	12300	7.48	20240704	16250	-18.65	20231206	12300	7.48	20240704	1.39	N	007570	2500	477 억	1293828	N	N	3	N	N
79	20241018	100229	57	100.00	KOSPI		의약품	N	N	N	N		N	13250	270	2	2.08	415332310	31173	179.11	12980	13440	12950	16870	9090	12980	13323.46	6.78	1312	13213	13096	13003	12886	12793	13050	12840	477	3890	2500	9600	10	1	19085664	2529	-101.92	1.08	12	0.16	-130.00	12231.00	16250	20231206	-18.46	12300	20240704	7.72	16080	-17.60	20240103	12300	7.72	20240704	16250	-18.46	20231206	12300	7.72	20240704	1.39	N	007570	2500	477 억	1293828	N	N	3	N	N
80	20241018	090229	57	100.00	KOSPI		의약품	N	N	N	N		N	12970	-10	5	-0.08	4139030	319	1.83	12980	12980	12950	16870	9090	12980	12975.02	6.78	-100	13213	13096	13003	12886	12793	13050	12840	477	3890	2500	9600	10	1	19085664	2475	-99.77	1.06	12	0.00	-130.00	12231.00	16250	20231206	-20.18	12300	20240704	5.45	16080	-19.34	20240103	12300	5.45	20240704	16250	-20.18	20231206	12300	5.45	20240704	1.39	N	007570	2500	477 억	1293828	N	N	3	N	N
81	20241017	160228	57	100.00	KOSPI		의약품	N	N	N	N		N	12980	-100	5	-0.76	225732820	17403	82.87	13070	13120	12910	17000	9160	13080	12970.90	6.79	-2315	13253	13166	13003	12916	12753	13210	12960	477	3920	2500	9670	10	1	19085664	2477	-99.85	1.06	12	0.09	-130.00	12231.00	16250	20231206	-20.12	12300	20240704	5.53	16080	-19.28	20240103	12300	5.53	20240704	16250	-20.12	20231206	12300	5.53	20240704	1.39	N	007570	2500	477 억	1296143	N	N	3	N	N
82	20241017	150229	57	100.00	KOSPI		의약품	N	N	N	N		N	13010	-70	5	-0.54	211194280	16283	77.54	13070	13120	12910	17000	9160	13080	12970.23	6.79	-1940	13253	13166	13003	12916	12753	13210	12960	477	3920	2500	9670	10	1	19085664	2483	-100.08	1.06	12	0.09	-130.00	12231.00	16250	20231206	-19.94	12300	20240704	5.77	16080	-19.09	20240103	12300	5.77	20240704	16250	-19.94	20231206	12300	5.77	20240704	1.39	N	007570	2500	477 억	1296143	N	N	4	N	N
83	20241017	140228	57	100.00	KOSPI		의약품	N	N	N	N		N	13050	-30	5	-0.23	192699730	14858	70.75	13070	13120	12910	17000	9160	13080	12969.43	6.79	-1828	13253	13166	13003	12916	12753	13210	12960	477	3920	2500	9670	10	1	19085664	2491	-100.38	1.07	12	0.08	-130.00	12231.00	16250	20231206	-19.69	12300	20240704	6.10	16080	-18.84	20240103	12300	6.10	20240704	16250	-19.69	20231206	12300	6.10	20240704	1.39	N	007570	2500	477 억	1296143	N	N	4	N	N
84	20241017	130229	57	100.00	KOSPI		의약품	N	N	N	N		N	12950	-130	5	-0.99	151434860	11670	55.57	13070	13120	12910	17000	9160	13080	12976.42	6.79	-2184	13253	13166	13003	12916	12753	13210	12960	477	3920	2500	9670	10	1	19085664	2472	-99.62	1.06	12	0.06	-130.00	12231.00	16250	20231206	-20.31	12300	20240704	5.28	16080	-19.47	20240103	12300	5.28	20240704	16250	-20.31	20231206	12300	5.28	20240704	1.39	N	007570	2500	477 억	1296143	N	N	4	N	N
85	20241017	120229	57	100.00	KOSPI		의약품	N	N	N	N		N	12980	-100	5	-0.76	137754740	10616	50.55	13070	13120	12910	17000	9160	13080	12976.14	6.79	-2214	13253	13166	13003	12916	12753	13210	12960	477	3920	2500	9670	10	1	19085664	2477	-99.85	1.06	12	0.06	-130.00	12231.00	16250	20231206	-20.12	12300	20240704	5.53	16080	-19.28	20240103	12300	5.53	20240704	16250	-20.12	20231206	12300	5.53	20240704	1.39	N	007570	2500	477 억	1296143	N	N	4	N	N
86	20241017	110230	57	100.00	KOSPI		의약품	N	N	N	N		N	12940	-140	5	-1.07	125687460	9685	46.12	13070	13120	12910	17000	9160	13080	12977.54	6.79	-2389	13253	13166	13003	12916	12753	13210	12960	477	3920	2500	9670	10	1	19085664	2470	-99.54	1.06	12	0.05	-130.00	12231.00	16250	20231206	-20.37	12300	20240704	5.20	16080	-19.53	20240103	12300	5.20	20240704	16250	-20.37	20231206	12300	5.20	20240704	1.39	N	007570	2500	477 억	1296143	N	N	4	N	N
87	20241017	100229	57	100.00	KOSPI		의약품	N	N	N	N		N	12980	-100	5	-0.76	104659830	8059	38.38	13070	13120	12910	17000	9160	13080	12986.70	6.79	-2367	13253	13166	13003	12916	12753	13210	12960	477	3920	2500	9670	10	1	19085664	2477	-99.85	1.06	12	0.04	-130.00	12231.00	16250	20231206	-20.12	12300	20240704	5.53	16080	-19.28	20240103	12300	5.53	20240704	16250	-20.12	20231206	12300	5.53	20240704	1.39	N	007570	2500	477 억	1296143	N	N	4	N	N
88	20241017	090228	57	100.00	KOSPI		의약품	N	N	N	N		N	13030	-50	5	-0.38	665860	51	0.24	13070	13070	13030	17000	9160	13080	13056.08	6.79	-1	13253	13166	13003	12916	12753	13210	12960	477	3920	2500	9670	10	1	19085664	2487	-100.23	1.07	12	0.00	-130.00	12231.00	16250	20231206	-19.82	12300	20240704	5.93	16080	-18.97	20240103	12300	5.93	20240704	16250	-19.82	20231206	12300	5.93	20240704	1.39	N	007570	2500	477 억	1296143	N	N	4	N	N
89	20241016	160228	57	100.00	KOSPI		의약품	N	N	N	N		N	13080	130	2	1.00	271095610	20892	67.22	12880	13090	12840	16830	9070	12950	12976.04	6.78	2665	13036	12992	12906	12862	12776	13015	12885	477	3880	2500	9580	10	1	19085664	2496	-100.62	1.07	12	0.11	-130.00	12231.00	16250	20231206	-19.51	12300	20240704	6.34	16080	-18.66	20240103	12300	6.34	20240704	16250	-19.51	20231206	12300	6.34	20240704	1.41	N	007570	2500	477 억	1294571	N	N	4	N	N
90	20241016	150229	57	100.00	KOSPI		의약품	N	N	N	N		N	13070	120	2	0.93	251051910	19358	62.28	12880	13090	12840	16830	9070	12950	12968.90	6.78	2663	13036	12992	12906	12862	12776	13015	12885	477	3880	2500	9580	10	1	19085664	2494	-100.54	1.07	12	0.10	-130.00	12231.00	16250	20231206	-19.57	12300	20240704	6.26	16080	-18.72	20240103	12300	6.26	20240704	16250	-19.57	20231206	12300	6.26	20240704	1.41	N	007570	2500	477 억	1294571	N	N	13	N	N
91	20241016	140229	57	100.00	KOSPI		의약품	N	N	N	N		N	13010	60	2	0.46	181923430	14061	45.24	12880	13010	12840	16830	9070	12950	12938.16	6.78	1384	13036	12992	12906	12862	12776	13015	12885	477	3880	2500	9580	10	1	19085664	2483	-100.08	1.06	12	0.07	-130.00	12231.00	16250	20231206	-19.94	12300	20240704	5.77	16080	-19.09	20240103	12300	5.77	20240704	16250	-19.94	20231206	12300	5.77	20240704	1.41	N	007570	2500	477 억	1294571	N	N	13	N	N
92	20241016	130228	57	100.00	KOSPI		의약품	N	N	N	N		N	12970	20	2	0.15	148960380	11522	37.07	12880	13000	12840	16830	9070	12950	12928.34	6.78	1644	13036	12992	12906	12862	12776	13015	12885	477	3880	2500	9580	10	1	19085664	2475	-99.77	1.06	12	0.06	-130.00	12231.00	16250	20231206	-20.18	12300	20240704	5.45	16080	-19.34	20240103	12300	5.45	20240704	16250	-20.18	20231206	12300	5.45	20240704	1.41	N	007570	2500	477 억	1294571	N	N	13	N	N
93	20241016	120228	57	100.00	KOSPI		의약품	N	N	N	N		N	12950	0	3	0.00	106562580	8252	26.55	12880	12970	12840	16830	9070	12950	12913.55	6.78	1111	13036	12992	12906	12862	12776	13015	12885	477	3880	2500	9580	10	1	19085664	2472	-99.62	1.06	12	0.04	-130.00	12231.00	16250	20231206	-20.31	12300	20240704	5.28	16080	-19.47	20240103	12300	5.28	20240704	16250	-20.31	20231206	12300	5.28	20240704	1.41	N	007570	2500	477 억	1294571	N	N	13	N	N
94	20241016	110229	57	100.00	KOSPI		의약품	N	N	N	N		N	12900	-50	5	-0.39	42323300	3282	10.56	12880	12970	12840	16830	9070	12950	12895.58	6.78	-448	13036	12992	12906	12862	12776	13015	12885	477	3880	2500	9580	10	1	19085664	2462	-99.23	1.05	12	0.02	-130.00	12231.00	16250	20231206	-20.62	12300	20240704	4.88	16080	-19.78	20240103	12300	4.88	20240704	16250	-20.62	20231206	12300	4.88	20240704	1.41	N	007570	2500	477 억	1294571	N	N	13	N	N
95	20241016	100228	57	100.00	KOSPI		의약품	N	N	N	N		N	12900	-50	5	-0.39	24248380	1881	6.05	12880	12970	12840	16830	9070	12950	12891.22	6.78	-278	13036	12992	12906	12862	12776	13015	12885	477	3880	2500	9580	10	1	19085664	2462	-99.23	1.05	12	0.01	-130.00	12231.00	16250	20231206	-20.62	12300	20240704	4.88	16080	-19.78	20240103	12300	4.88	20240704	16250	-20.62	20231206	12300	4.88	20240704	1.41	N	007570	2500	477 억	1294571	N	N	13	N	N
96	20241016	090228	57	100.00	KOSPI		의약품	N	N	N	N		N	12880	-70	5	-0.54	2202860	171	0.55	12880	12970	12880	16830	9070	12950	12882.22	6.78	-31	13036	12992	12906	12862	12776	13015	12885	477	3880	2500	9580	10	1	19085664	2458	-99.08	1.05	12	0.00	-130.00	12231.00	16250	20231206	-20.74	12300	20240704	4.72	16080	-19.90	20240103	12300	4.72	20240704	16250	-20.74	20231206	12300	4.72	20240704	1.41	N	007570	2500	477 억	1294571	N	N	13	N	N
97	20241015	160227	57	100.00	KOSPI		의약품	N	N	N	N		N	12950	60	2	0.47	399543110	31015	200.08	12830	12950	12820	16750	9030	12890	12882.23	6.75	7395	13030	12960	12900	12830	12770	12930	12800	477	3860	2500	9530	10	1	19085664	2472	-99.62	1.06	12	0.16	-130.00	12231.00	16250	20231206	-20.31	12300	20240704	5.28	16080	-19.47	20240103	12300	5.28	20240704	16250	-20.31	20231206	12300	5.28	20240704	1.41	N	007570	2500	477 억	1288097	N	N	13	N	N
98	20241015	150228	57	100.00	KOSPI		의약품	N	N	N	N		N	12890	0	3	0.00	371752490	28865	186.21	12830	12940	12820	16750	9030	12890	12879.01	6.75	6528	13030	12960	12900	12830	12770	12930	12800	477	3860	2500	9530	10	1	19085664	2460	-99.15	1.05	12	0.15	-130.00	12231.00	16250	20231206	-20.68	12300	20240704	4.80	16080	-19.84	20240103	12300	4.80	20240704	16250	-20.68	20231206	12300	4.80	20240704	1.41	N	007570	2500	477 억	1288097	N	N	6	N	N
99	20241015	140229	57	100.00	KOSPI		의약품	N	N	N	N		N	12920	30	2	0.23	333237230	25878	166.94	12830	12940	12820	16750	9030	12890	12877.24	6.75	5328	13030	12960	12900	12830	12770	12930	12800	477	3860	2500	9530	10	1	19085664	2466	-99.38	1.06	12	0.14	-130.00	12231.00	16250	20231206	-20.49	12300	20240704	5.04	16080	-19.65	20240103	12300	5.04	20240704	16250	-20.49	20231206	12300	5.04	20240704	1.41	N	007570	2500	477 억	1288097	N	N	6	N	N
100	20241015	130228	57	100.00	KOSPI		의약품	N	N	N	N		N	12910	20	2	0.16	218840660	17011	109.74	12830	12940	12820	16750	9030	12890	12864.66	6.75	528	13030	12960	12900	12830	12770	12930	12800	477	3860	2500	9530	10	1	19085664	2464	-99.31	1.06	12	0.09	-130.00	12231.00	16250	20231206	-20.55	12300	20240704	4.96	16080	-19.71	20240103	12300	4.96	20240704	16250	-20.55	20231206	12300	4.96	20240704	1.41	N	007570	2500	477 억	1288097	N	N	6	N	N
101	20241015	120228	57	100.00	KOSPI		의약품	N	N	N	N		N	12890	0	3	0.00	174807590	13596	87.71	12830	12920	12820	16750	9030	12890	12857.28	6.75	-348	13030	12960	12900	12830	12770	12930	12800	477	3860	2500	9530	10	1	19085664	2460	-99.15	1.05	12	0.07	-130.00	12231.00	16250	20231206	-20.68	12300	20240704	4.80	16080	-19.84	20240103	12300	4.80	20240704	16250	-20.68	20231206	12300	4.80	20240704	1.41	N	007570	2500	477 억	1288097	N	N	6	N	N
102	20241015	110229	57	100.00	KOSPI		의약품	N	N	N	N		N	12880	-10	5	-0.08	156170700	12150	78.38	12830	12920	12820	16750	9030	12890	12853.56	6.75	-716	13030	12960	12900	12830	12770	12930	12800	477	3860	2500	9530	10	1	19085664	2458	-99.08	1.05	12	0.06	-130.00	12231.00	16250	20231206	-20.74	12300	20240704	4.72	16080	-19.90	20240103	12300	4.72	20240704	16250	-20.74	20231206	12300	4.72	20240704	1.41	N	007570	2500	477 억	1288097	N	N	6	N	N
103	20241015	100229	57	100.00	KOSPI		의약품	N	N	N	N		N	12870	-20	5	-0.16	59777030	4647	29.98	12830	12910	12830	16750	9030	12890	12863.57	6.75	-697	13030	12960	12900	12830	12770	12930	12800	477	3860	2500	9530	10	1	19085664	2456	-99.00	1.05	12	0.02	-130.00	12231.00	16250	20231206	-20.80	12300	20240704	4.63	16080	-19.96	20240103	12300	4.63	20240704	16250	-20.80	20231206	12300	4.63	20240704	1.41	N	007570	2500	477 억	1288097	N	N	6	N	N
104	20241015	090227	57	100.00	KOSPI		의약품	N	N	N	N		N	12890	0	3	0.00	15665670	1221	7.88	12830	12890	12830	16750	9030	12890	12830.20	6.75	78	13030	12960	12900	12830	12770	12930	12800	477	3860	2500	9530	10	1	19085664	2460	-99.15	1.05	12	0.01	-130.00	12231.00	16250	20231206	-20.68	12300	20240704	4.80	16080	-19.84	20240103	12300	4.80	20240704	16250	-20.68	20231206	12300	4.80	20240704	1.41	N	007570	2500	477 억	1288097	N	N	6	N	N
105	20241014	160224	57	100.00	KOSPI		의약품	N	N	N	N		N	12890	-30	5	-0.23	199712500	15500	89.41	12920	12970	12840	16790	9050	12920	12884.68	6.76	-2086	13000	12960	12910	12870	12820	12965	12875	477	3870	2500	9560	10	1	19085664	2460	-99.15	1.05	12	0.08	-130.00	12231.00	16250	20231206	-20.68	12300	20240704	4.80	16080	-19.84	20240103	12300	4.80	20240704	16250	-20.68	20231206	12300	4.80	20240704	1.42	N	007570	2500	477 억	1290154	N	N	6	N	N
106	20241014	150225	57	100.00	KOSPI		의약품	N	N	N	N		N	12890	-30	5	-0.23	146083540	11327	65.34	12920	12970	12860	16790	9050	12920	12896.93	6.76	-2329	13000	12960	12910	12870	12820	12965	12875	477	3870	2500	9560	10	1	19085664	2460	-99.15	1.05	12	0.06	-130.00	12231.00	16250	20231206	-20.68	12300	20240704	4.80	16080	-19.84	20240103	12300	4.80	20240704	16250	-20.68	20231206	12300	4.80	20240704	1.42	N	007570	2500	477 억	1290154	N	N	0	N	N
107	20241014	140225	57	100.00	KOSPI		의약품	N	N	N	N		N	12880	-40	5	-0.31	126356630	9795	56.50	12920	12970	12860	16790	9050	12920	12900.12	6.76	-2322	13000	12960	12910	12870	12820	12965	12875	477	3870	2500	9560	10	1	19085664	2458	-99.08	1.05	12	0.05	-130.00	12231.00	16250	20231206	-20.74	12300	20240704	4.72	16080	-19.90	20240103	12300	4.72	20240704	16250	-20.74	20231206	12300	4.72	20240704	1.42	N	007570	2500	477 억	1290154	N	N	0	N	N
108	20241014	130225	57	100.00	KOSPI		의약품	N	N	N	N		N	12900	-20	5	-0.15	112577230	8725	50.33	12920	12970	12870	16790	9050	12920	12902.83	6.76	-1898	13000	12960	12910	12870	12820	12965	12875	477	3870	2500	9560	10	1	19085664	2462	-99.23	1.05	12	0.05	-130.00	12231.00	16250	20231206	-20.62	12300	20240704	4.88	16080	-19.78	20240103	12300	4.88	20240704	16250	-20.62	20231206	12300	4.88	20240704	1.42	N	007570	2500	477 억	1290154	N	N	0	N	N
109	20241014	120223	57	100.00	KOSPI		의약품	N	N	N	N		N	12880	-40	5	-0.31	101474760	7863	45.36	12920	12970	12870	16790	9050	12920	12905.35	6.76	-1882	13000	12960	12910	12870	12820	12965	12875	477	3870	2500	9560	10	1	19085664	2458	-99.08	1.05	12	0.04	-130.00	12231.00	16250	20231206	-20.74	12300	20240704	4.72	16080	-19.90	20240103	12300	4.72	20240704	16250	-20.74	20231206	12300	4.72	20240704	1.42	N	007570	2500	477 억	1290154	N	N	0	N	N
110	20241014	110224	57	100.00	KOSPI		의약품	N	N	N	N		N	12900	-20	5	-0.15	74719240	5786	33.38	12920	12970	12900	16790	9050	12920	12913.80	6.76	-1599	13000	12960	12910	12870	12820	12965	12875	477	3870	2500	9560	10	1	19085664	2462	-99.23	1.05	12	0.03	-130.00	12231.00	16250	20231206	-20.62	12300	20240704	4.88	16080	-19.78	20240103	12300	4.88	20240704	16250	-20.62	20231206	12300	4.88	20240704	1.42	N	007570	2500	477 억	1290154	N	N	0	N	N
111	20241014	100224	57	100.00	KOSPI		의약품	N	N	N	N		N	12920	0	3	0.00	36335950	2812	16.22	12920	12970	12900	16790	9050	12920	12921.75	6.76	-579	13000	12960	12910	12870	12820	12965	12875	477	3870	2500	9560	10	1	19085664	2466	-99.38	1.06	12	0.01	-130.00	12231.00	16250	20231206	-20.49	12300	20240704	5.04	16080	-19.65	20240103	12300	5.04	20240704	16250	-20.49	20231206	12300	5.04	20240704	1.42	N	007570	2500	477 억	1290154	N	N	0	N	N
112	20241014	090226	57	100.00	KOSPI		의약품	N	N	N	N		N	12930	10	2	0.08	3633130	281	1.62	12920	12930	12920	16790	9050	12920	12929.29	6.76	255	13000	12960	12910	12870	12820	12965	12875	477	3870	2500	9560	10	1	19085664	2468	-99.46	1.06	12	0.00	-130.00	12231.00	16250	20231206	-20.43	12300	20240704	5.12	16080	-19.59	20240103	12300	5.12	20240704	16250	-20.43	20231206	12300	5.12	20240704	1.42	N	007570	2500	477 억	1290154	N	N	0	N	N
113	20241011	160222	57	100.00	KOSPI		의약품	N	N	N	N		N	12920	10	2	0.08	222805330	17289	57.99	12920	12950	12860	16780	9040	12910	12887.11	6.77	-2195	13056	12982	12926	12852	12796	13020	12890	477	3870	2500	9550	10	1	19085664	2466	-99.38	1.06	12	0.09	-130.00	12231.00	16250	20231206	-20.49	12300	20240704	5.04	16080	-19.65	20240103	12300	5.04	20240704	16250	-20.49	20231206	12300	5.04	20240704	1.42	N	007570	2500	477 억	1292328	N	N	0	N	N
114	20241011	150223	57	100.00	KOSPI		의약품	N	N	N	N		N	12880	-30	5	-0.23	188615420	14638	49.09	12920	12950	12860	16780	9040	12910	12885.33	6.77	-2017	13056	12982	12926	12852	12796	13020	12890	477	3870	2500	9550	10	1	19085664	2458	-99.08	1.05	12	0.08	-130.00	12231.00	16250	20231206	-20.74	12300	20240704	4.72	16080	-19.90	20240103	12300	4.72	20240704	16250	-20.74	20231206	12300	4.72	20240704	1.42	N	007570	2500	477 억	1292328	N	N	0	N	N
115	20241011	140224	57	100.00	KOSPI		의약품	N	N	N	N		N	12920	10	2	0.08	124515480	9662	32.41	12920	12950	12860	16780	9040	12910	12887.13	6.77	-2124	13056	12982	12926	12852	12796	13020	12890	477	3870	2500	9550	10	1	19085664	2466	-99.38	1.06	12	0.05	-130.00	12231.00	16250	20231206	-20.49	12300	20240704	5.04	16080	-19.65	20240103	12300	5.04	20240704	16250	-20.49	20231206	12300	5.04	20240704	1.42	N	007570	2500	477 억	1292328	N	N	0	N	N
116	20241011	130224	57	100.00	KOSPI		의약품	N	N	N	N		N	12880	-30	5	-0.23	105576810	8195	27.49	12920	12920	12860	16780	9040	12910	12883.08	6.77	-2231	13056	12982	12926	12852	12796	13020	12890	477	3870	2500	9550	10	1	19085664	2458	-99.08	1.05	12	0.04	-130.00	12231.00	16250	20231206	-20.74	12300	20240704	4.72	16080	-19.90	20240103	12300	4.72	20240704	16250	-20.74	20231206	12300	4.72	20240704	1.42	N	007570	2500	477 억	1292328	N	N	0	N	N
117	20241011	120224	57	100.00	KOSPI		의약품	N	N	N	N		N	12890	-20	5	-0.15	81451070	6322	21.20	12920	12920	12860	16780	9040	12910	12883.75	6.77	-2210	13056	12982	12926	12852	12796	13020	12890	477	3870	2500	9550	10	1	19085664	2460	-99.15	1.05	12	0.03	-130.00	12231.00	16250	20231206	-20.68	12300	20240704	4.80	16080	-19.84	20240103	12300	4.80	20240704	16250	-20.68	20231206	12300	4.80	20240704	1.42	N	007570	2500	477 억	1292328	N	N	0	N	N
118	20241011	110224	57	100.00	KOSPI		의약품	N	N	N	N		N	12900	-10	5	-0.08	70393840	5464	18.33	12920	12920	12860	16780	9040	12910	12883.21	6.77	-2286	13056	12982	12926	12852	12796	13020	12890	477	3870	2500	9550	10	1	19085664	2462	-99.23	1.05	12	0.03	-130.00	12231.00	16250	20231206	-20.62	12300	20240704	4.88	16080	-19.78	20240103	12300	4.88	20240704	16250	-20.62	20231206	12300	4.88	20240704	1.42	N	007570	2500	477 억	1292328	N	N	0	N	N
119	20241011	100229	57	100.00	KOSPI		의약품	N	N	N	N		N	12870	-40	5	-0.31	40586350	3151	10.57	12920	12920	12860	16780	9040	12910	12880.47	6.77	-1867	13056	12982	12926	12852	12796	13020	12890	477	3870	2500	9550	10	1	19085664	2456	-99.00	1.05	12	0.02	-130.00	12231.00	16250	20231206	-20.80	12300	20240704	4.63	16080	-19.96	20240103	12300	4.63	20240704	16250	-20.80	20231206	12300	4.63	20240704	1.42	N	007570	2500	477 억	1292328	N	N	0	N	N
120	20241011	090225	57	100.00	KOSPI		의약품	N	N	N	N		N	12920	10	2	0.08	51680	4	0.01	12920	12920	12920	16780	9040	12910	12920.00	6.77	-4	13056	12982	12926	12852	12796	13020	12890	477	3870	2500	9550	10	1	19085664	2466	-99.38	1.06	12	0.00	-130.00	12231.00	16250	20231206	-20.49	12300	20240704	5.04	16080	-19.65	20240103	12300	5.04	20240704	16250	-20.49	20231206	12300	5.04	20240704	1.42	N	007570	2500	477 억	1292328	N	N	0	N	N
121	20241010	160227	57	100.00	KOSPI		의약품	N	N	N	N		N	12910	20	2	0.16	384914350	29811	117.93	12890	13000	12870	16750	9030	12890	12911.82	6.73	4194	13063	12976	12913	12826	12763	12945	12795	477	3860	2500	9530	10	1	19085664	2464	-99.31	1.06	12	0.16	-130.00	12231.00	16250	20231206	-20.55	12300	20240704	4.96	16080	-19.71	20240103	12300	4.96	20240704	16250	-20.55	20231206	12300	4.96	20240704	1.42	N	007570	2500	477 억	1284884	N	N	0	N	N
122	20241010	150231	57	100.00	KOSPI		의약품	N	N	N	N		N	12890	0	3	0.00	377596630	29244	115.69	12890	13000	12870	16750	9030	12890	12911.94	6.73	4037	13063	12976	12913	12826	12763	12945	12795	477	3860	2500	9530	10	1	19085664	2460	-99.15	1.05	12	0.15	-130.00	12231.00	16250	20231206	-20.68	12300	20240704	4.80	16080	-19.84	20240103	12300	4.80	20240704	16250	-20.68	20231206	12300	4.80	20240704	1.42	N	007570	2500	477 억	1284884	N	N	0	N	N
123	20241010	140229	57	100.00	KOSPI		의약품	N	N	N	N		N	12920	30	2	0.23	265851310	20575	81.39	12890	13000	12880	16750	9030	12890	12921.08	6.73	2701	13063	12976	12913	12826	12763	12945	12795	477	3860	2500	9530	10	1	19085664	2466	-99.38	1.06	12	0.11	-130.00	12231.00	16250	20231206	-20.49	12300	20240704	5.04	16080	-19.65	20240103	12300	5.04	20240704	16250	-20.49	20231206	12300	5.04	20240704	1.42	N	007570	2500	477 억	1284884	N	N	0	N	N
124	20241010	130228	57	100.00	KOSPI		의약품	N	N	N	N		N	12940	50	2	0.39	210449760	16283	64.42	12890	13000	12880	16750	9030	12890	12924.51	6.73	1525	13063	12976	12913	12826	12763	12945	12795	477	3860	2500	9530	10	1	19085664	2470	-99.54	1.06	12	0.09	-130.00	12231.00	16250	20231206	-20.37	12300	20240704	5.20	16080	-19.53	20240103	12300	5.20	20240704	16250	-20.37	20231206	12300	5.20	20240704	1.42	N	007570	2500	477 억	1284884	N	N	0	N	N
125	20241010	120228	57	100.00	KOSPI		의약품	N	N	N	N		N	12920	30	2	0.23	200299070	15498	61.31	12890	13000	12880	16750	9030	12890	12924.19	6.73	1400	13063	12976	12913	12826	12763	12945	12795	477	3860	2500	9530	10	1	19085664	2466	-99.38	1.06	12	0.08	-130.00	12231.00	16250	20231206	-20.49	12300	20240704	5.04	16080	-19.65	20240103	12300	5.04	20240704	16250	-20.49	20231206	12300	5.04	20240704	1.42	N	007570	2500	477 억	1284884	N	N	0	N	N
126	20241010	110227	57	100.00	KOSPI		의약품	N	N	N	N		N	12950	60	2	0.47	163559140	12653	50.06	12890	13000	12880	16750	9030	12890	12926.51	6.73	859	13063	12976	12913	12826	12763	12945	12795	477	3860	2500	9530	10	1	19085664	2472	-99.62	1.06	12	0.07	-130.00	12231.00	16250	20231206	-20.31	12300	20240704	5.28	16080	-19.47	20240103	12300	5.28	20240704	16250	-20.31	20231206	12300	5.28	20240704	1.42	N	007570	2500	477 억	1284884	N	N	0	N	N
127	20241010	100228	57	100.00	KOSPI		의약품	N	N	N	N		N	12950	60	2	0.47	73601750	5700	22.55	12890	12960	12880	16750	9030	12890	12912.59	6.73	1222	13063	12976	12913	12826	12763	12945	12795	477	3860	2500	9530	10	1	19085664	2472	-99.62	1.06	12	0.03	-130.00	12231.00	16250	20231206	-20.31	12300	20240704	5.28	16080	-19.47	20240103	12300	5.28	20240704	16250	-20.31	20231206	12300	5.28	20240704	1.42	N	007570	2500	477 억	1284884	N	N	0	N	N
128	20241010	090228	57	100.00	KOSPI		의약품	N	N	N	N		N	12900	10	2	0.08	24581000	1907	7.54	12890	12900	12880	16750	9030	12890	12889.88	6.73	506	13063	12976	12913	12826	12763	12945	12795	477	3860	2500	9530	10	1	19085664	2462	-99.23	1.05	12	0.01	-130.00	12231.00	16250	20231206	-20.62	12300	20240704	4.88	16080	-19.78	20240103	12300	4.88	20240704	16250	-20.62	20231206	12300	4.88	20240704	1.42	N	007570	2500	477 억	1284884	N	N	0	N	N
129	20241008	160228	57	100.00	KOSPI		의약품	N	N	N	N		N	12890	-80	5	-0.62	325927010	25221	136.94	12900	13000	12850	16860	9080	12970	12922.84	6.72	307	13183	13076	12983	12876	12783	13030	12830	477	3890	2500	9590	10	1	19085664	2460	-99.15	1.05	12	0.13	-130.00	12231.00	16250	20231206	-20.68	12300	20240704	4.80	16080	-19.84	20240103	12300	4.80	20240704	16250	-20.68	20231206	12300	4.80	20240704	1.42	N	007570	2500	477 억	1281918	N	N	0	N	N
130	20241008	150229	57	100.00	KOSPI		의약품	N	N	N	N		N	12960	-10	5	-0.08	272160070	21051	114.30	12900	13000	12850	16860	9080	12970	12928.61	6.72	3427	13183	13076	12983	12876	12783	13030	12830	477	3890	2500	9590	10	1	19085664	2474	-99.69	1.06	12	0.11	-130.00	12231.00	16250	20231206	-20.25	12300	20240704	5.37	16080	-19.40	20240103	12300	5.37	20240704	16250	-20.25	20231206	12300	5.37	20240704	1.42	N	007570	2500	477 억	1281918	N	N	0	N	N
131	20241008	140229	57	100.00	KOSPI		의약품	N	N	N	N		N	12950	-20	5	-0.15	251907380	19487	105.81	12900	13000	12850	16860	9080	12970	12926.95	6.72	3207	13183	13076	12983	12876	12783	13030	12830	477	3890	2500	9590	10	1	19085664	2472	-99.62	1.06	12	0.10	-130.00	12231.00	16250	20231206	-20.31	12300	20240704	5.28	16080	-19.47	20240103	12300	5.28	20240704	16250	-20.31	20231206	12300	5.28	20240704	1.42	N	007570	2500	477 억	1281918	N	N	0	N	N
132	20241008	130228	57	100.00	KOSPI		의약품	N	N	N	N		N	12950	-20	5	-0.15	226675820	17536	95.22	12900	13000	12850	16860	9080	12970	12926.31	6.72	2967	13183	13076	12983	12876	12783	13030	12830	477	3890	2500	9590	10	1	19085664	2472	-99.62	1.06	12	0.09	-130.00	12231.00	16250	20231206	-20.31	12300	20240704	5.28	16080	-19.47	20240103	12300	5.28	20240704	16250	-20.31	20231206	12300	5.28	20240704	1.42	N	007570	2500	477 억	1281918	N	N	0	N	N
133	20241008	120227	57	100.00	KOSPI		의약품	N	N	N	N		N	12930	-40	5	-0.31	200748310	15532	84.34	12900	13000	12850	16860	9080	12970	12924.82	6.72	2755	13183	13076	12983	12876	12783	13030	12830	477	3890	2500	9590	10	1	19085664	2468	-99.46	1.06	12	0.08	-130.00	12231.00	16250	20231206	-20.43	12300	20240704	5.12	16080	-19.59	20240103	12300	5.12	20240704	16250	-20.43	20231206	12300	5.12	20240704	1.42	N	007570	2500	477 억	1281918	N	N	0	N	N
134	20241008	110227	57	100.00	KOSPI		의약품	N	N	N	N		N	12930	-40	5	-0.31	159691980	12351	67.06	12900	13000	12850	16860	9080	12970	12929.48	6.72	3048	13183	13076	12983	12876	12783	13030	12830	477	3890	2500	9590	10	1	19085664	2468	-99.46	1.06	12	0.06	-130.00	12231.00	16250	20231206	-20.43	12300	20240704	5.12	16080	-19.59	20240103	12300	5.12	20240704	16250	-20.43	20231206	12300	5.12	20240704	1.42	N	007570	2500	477 억	1281918	N	N	0	N	N
135	20241008	100229	57	100.00	KOSPI		의약품	N	N	N	N		N	12950	-20	5	-0.15	115397810	8926	48.47	12900	13000	12850	16860	9080	12970	12928.28	6.72	1138	13183	13076	12983	12876	12783	13030	12830	477	3890	2500	9590	10	1	19085664	2472	-99.62	1.06	12	0.05	-130.00	12231.00	16250	20231206	-20.31	12300	20240704	5.28	16080	-19.47	20240103	12300	5.28	20240704	16250	-20.31	20231206	12300	5.28	20240704	1.42	N	007570	2500	477 억	1281918	N	N	0	N	N
136	20241008	090227	57	100.00	KOSPI		의약품	N	N	N	N		N	12860	-110	5	-0.85	55288450	4287	23.28	12900	12970	12850	16860	9080	12970	12896.77	6.72	1017	13183	13076	12983	12876	12783	13030	12830	477	3890	2500	9590	10	1	19085664	2454	-98.92	1.05	12	0.02	-130.00	12231.00	16250	20231206	-20.86	12300	20240704	4.55	16080	-20.02	20240103	12300	4.55	20240704	16250	-20.86	20231206	12300	4.55	20240704	1.42	N	007570	2500	477 억	1281918	N	N	0	N	N
137	20241007	160227	57	100.00	KOSPI		의약품	N	N	N	N		N	12970	-40	5	-0.31	236309120	18231	137.75	13010	13090	12890	16910	9110	13010	12961.94	6.73	-2139	13236	13122	13066	12952	12896	13095	12925	477	3900	2500	9620	10	1	19085664	2475	-99.77	1.06	12	0.10	-130.00	12231.00	16250	20231206	-20.18	12300	20240704	5.45	16080	-19.34	20240103	12300	5.45	20240704	16250	-20.18	20231206	12300	5.45	20240704	1.41	N	007570	2500	477 억	1283857	N	N	0	N	N
138	20241007	150226	57	100.00	KOSPI		의약품	N	N	N	N		N	12950	-60	5	-0.46	218702390	16872	127.48	13010	13090	12890	16910	9110	13010	12962.45	6.73	-2106	13236	13122	13066	12952	12896	13095	12925	477	3900	2500	9620	10	1	19085664	2472	-99.62	1.06	12	0.09	-130.00	12231.00	16250	20231206	-20.31	12300	20240704	5.28	16080	-19.47	20240103	12300	5.28	20240704	16250	-20.31	20231206	12300	5.28	20240704	1.41	N	007570	2500	477 억	1283857	N	N	0	N	N
139	20241007	140243	57	100.00	KOSPI		의약품	N	N	N	N		N	12940	-70	5	-0.54	202998070	15659	118.32	13010	13090	12890	16910	9110	13010	12963.67	6.73	-2096	13236	13122	13066	12952	12896	13095	12925	477	3900	2500	9620	10	1	19085664	2470	-99.54	1.06	12	0.08	-130.00	12231.00	16250	20231206	-20.37	12300	20240704	5.20	16080	-19.53	20240103	12300	5.20	20240704	16250	-20.37	20231206	12300	5.20	20240704	1.41	N	007570	2500	477 억	1283857	N	N	0	N	N
140	20241007	130225	57	100.00	KOSPI		의약품	N	N	N	N		N	12920	-90	5	-0.69	177376260	13679	103.35	13010	13090	12890	16910	9110	13010	12967.05	6.73	-1761	13236	13122	13066	12952	12896	13095	12925	477	3900	2500	9620	10	1	19085664	2466	-99.38	1.06	12	0.07	-130.00	12231.00	16250	20231206	-20.49	12300	20240704	5.04	16080	-19.65	20240103	12300	5.04	20240704	16250	-20.49	20231206	12300	5.04	20240704	1.41	N	007570	2500	477 억	1283857	N	N	0	N	N
141	20241007	120236	57	100.00	KOSPI		의약품	N	N	N	N		N	12950	-60	5	-0.46	108154400	8322	62.88	13010	13090	12950	16910	9110	13010	12996.20	6.73	-1896	13236	13122	13066	12952	12896	13095	12925	477	3900	2500	9620	10	1	19085664	2472	-99.62	1.06	12	0.04	-130.00	12231.00	16250	20231206	-20.31	12300	20240704	5.28	16080	-19.47	20240103	12300	5.28	20240704	16250	-20.31	20231206	12300	5.28	20240704	1.41	N	007570	2500	477 억	1283857	N	N	0	N	N
142	20241007	110225	57	100.00	KOSPI		의약품	N	N	N	N		N	12990	-20	5	-0.15	79499440	6113	46.19	13010	13090	12960	16910	9110	13010	13004.98	6.73	-1712	13236	13122	13066	12952	12896	13095	12925	477	3900	2500	9620	10	1	19085664	2479	-99.92	1.06	12	0.03	-130.00	12231.00	16250	20231206	-20.06	12300	20240704	5.61	16080	-19.22	20240103	12300	5.61	20240704	16250	-20.06	20231206	12300	5.61	20240704	1.41	N	007570	2500	477 억	1283857	N	N	0	N	N
143	20241007	100222	57	100.00	KOSPI		의약품	N	N	N	N		N	12990	-20	5	-0.15	29123200	2240	16.92	13010	13050	12960	16910	9110	13010	13001.43	6.73	-348	13236	13122	13066	12952	12896	13095	12925	477	3900	2500	9620	10	1	19085664	2479	-99.92	1.06	12	0.01	-130.00	12231.00	16250	20231206	-20.06	12300	20240704	5.61	16080	-19.22	20240103	12300	5.61	20240704	16250	-20.06	20231206	12300	5.61	20240704	1.41	N	007570	2500	477 억	1283857	N	N	0	N	N
144	20241007	090215	57	100.00	KOSPI		의약품	N	N	N	N		N	13000	-10	5	-0.08	6360390	489	3.69	13010	13010	13000	16910	9110	13010	13006.93	6.73	-48	13236	13122	13066	12952	12896	13095	12925	477	3900	2500	9620	10	1	19085664	2481	-100.00	1.06	12	0.00	-130.00	12231.00	16250	20231206	-20.00	12300	20240704	5.69	16080	-19.15	20240103	12300	5.69	20240704	16250	-20.00	20231206	12300	5.69	20240704	1.41	N	007570	2500	477 억	1283857	N	N	0	N	N
145	20241004	160216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13010	-20	5	-0.15	172501960	13195	58.95	13100	13180	13010	16930	9130	13030	13073.28	6.73	96	13303	13166	13053	12916	12803	13110	12860	477	3900	2500	9640	10	1	19085664	2483	-100.08	1.06	12	0.07	-130.00	12231.00	16250	20231206	-19.94	12300	20240704	5.77	16080	-19.09	20240103	12300	5.77	20240704	16250	-19.94	20231206	12300	5.77	20240704	1.41	N	007570	2500	477 억	1283812	N	N	0	N	N
146	20241004	150218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13030	0	3	0.00	158996040	12157	54.31	13100	13180	13010	16930	9130	13030	13078.56	6.73	196	13303	13166	13053	12916	12803	13110	12860	477	3900	2500	9640	10	1	19085664	2487	-100.23	1.07	12	0.06	-130.00	12231.00	16250	20231206	-19.82	12300	20240704	5.93	16080	-18.97	20240103	12300	5.93	20240704	16250	-19.82	20231206	12300	5.93	20240704	1.41	N	007570	2500	477 억	1283812	N	N	0	N	N
147	20241004	140217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13030	0	3	0.00	138439280	10578	47.26	13100	13180	13010	16930	9130	13030	13087.47	6.73	257	13303	13166	13053	12916	12803	13110	12860	477	3900	2500	9640	10	1	19085664	2487	-100.23	1.07	12	0.06	-130.00	12231.00	16250	20231206	-19.82	12300	20240704	5.93	16080	-18.97	20240103	12300	5.93	20240704	16250	-19.82	20231206	12300	5.93	20240704	1.41	N	007570	2500	477 억	1283812	N	N	0	N	N
148	20241004	130217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13030	0	3	0.00	119772340	9145	40.86	13100	13180	13010	16930	9130	13030	13097.03	6.73	571	13303	13166	13053	12916	12803	13110	12860	477	3900	2500	9640	10	1	19085664	2487	-100.23	1.07	12	0.05	-130.00	12231.00	16250	20231206	-19.82	12300	20240704	5.93	16080	-18.97	20240103	12300	5.93	20240704	16250	-19.82	20231206	12300	5.93	20240704	1.41	N	007570	2500	477 억	1283812	N	N	0	N	N
149	20241004	120218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13060	30	2	0.23	99898920	7623	34.06	13100	13180	13010	16930	9130	13030	13104.94	6.73	281	13303	13166	13053	12916	12803	13110	12860	477	3900	2500	9640	10	1	19085664	2493	-100.46	1.07	12	0.04	-130.00	12231.00	16250	20231206	-19.63	12300	20240704	6.18	16080	-18.78	20240103	12300	6.18	20240704	16250	-19.63	20231206	12300	6.18	20240704	1.41	N	007570	2500	477 억	1283812	N	N	0	N	N
150	20241004	110218	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13130	100	2	0.77	56439850	4303	19.22	13100	13180	13010	16930	9130	13030	13116.40	6.73	-160	13303	13166	13053	12916	12803	13110	12860	477	3900	2500	9640	10	1	19085664	2506	-101.00	1.07	12	0.02	-130.00	12231.00	16250	20231206	-19.20	12300	20240704	6.75	16080	-18.35	20240103	12300	6.75	20240704	16250	-19.20	20231206	12300	6.75	20240704	1.41	N	007570	2500	477 억	1283812	N	N	0	N	N
151	20241004	100217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13060	30	2	0.23	19107760	1461	6.53	13100	13180	13010	16930	9130	13030	13078.55	6.73	-15	13303	13166	13053	12916	12803	13110	12860	477	3900	2500	9640	10	1	19085664	2493	-100.46	1.07	12	0.01	-130.00	12231.00	16250	20231206	-19.63	12300	20240704	6.18	16080	-18.78	20240103	12300	6.18	20240704	16250	-19.63	20231206	12300	6.18	20240704	1.41	N	007570	2500	477 억	1283812	N	N	0	N	N
152	20241004	090216	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13180	150	2	1.15	118540	9	0.04	13100	13180	13100	16930	9130	13030	13171.11	6.73	0	13303	13166	13053	12916	12803	13110	12860	477	3900	2500	9640	10	1	19085664	2515	-101.38	1.08	12	0.00	-130.00	12231.00	16250	20231206	-18.89	12300	20240704	7.15	16080	-18.03	20240103	12300	7.15	20240704	16250	-18.89	20231206	12300	7.15	20240704	1.41	N	007570	2500	477 억	1283812	N	N	0	N	N
153	20241002	160215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13030	-30	5	-0.23	290557820	22384	135.14	13060	13190	12940	16970	9150	13060	12980.58	6.75	-5349	13260	13160	13090	12990	12920	13125	12955	477	3910	2500	9660	10	1	19085664	2487	-100.23	1.07	12	0.12	-130.00	12231.00	16250	20231206	-19.82	12300	20240704	5.93	16080	-18.97	20240103	12300	5.93	20240704	16250	-19.82	20231206	12300	5.93	20240704	1.40	N	007570	2500	477 억	1289192	N	N	0	N	N
154	20241002	150217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12990	-70	5	-0.54	272437110	20990	126.73	13060	13190	12940	16970	9150	13060	12979.38	6.75	-4749	13260	13160	13090	12990	12920	13125	12955	477	3910	2500	9660	10	1	19085664	2479	-99.92	1.06	12	0.11	-130.00	12231.00	16250	20231206	-20.06	12300	20240704	5.61	16080	-19.22	20240103	12300	5.61	20240704	16250	-20.06	20231206	12300	5.61	20240704	1.40	N	007570	2500	477 억	1289192	N	N	0	N	N
155	20241002	140217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12960	-100	5	-0.77	217151400	16722	100.96	13060	13190	12950	16970	9150	13060	12985.97	6.75	-4513	13260	13160	13090	12990	12920	13125	12955	477	3910	2500	9660	10	1	19085664	2474	-99.69	1.06	12	0.09	-130.00	12231.00	16250	20231206	-20.25	12300	20240704	5.37	16080	-19.40	20240103	12300	5.37	20240704	16250	-20.25	20231206	12300	5.37	20240704	1.40	N	007570	2500	477 억	1289192	N	N	0	N	N
156	20241002	130217	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12990	-70	5	-0.54	192059580	14787	89.28	13060	13190	12950	16970	9150	13060	12988.41	6.75	-4368	13260	13160	13090	12990	12920	13125	12955	477	3910	2500	9660	10	1	19085664	2479	-99.92	1.06	12	0.08	-130.00	12231.00	16250	20231206	-20.06	12300	20240704	5.61	16080	-19.22	20240103	12300	5.61	20240704	16250	-20.06	20231206	12300	5.61	20240704	1.40	N	007570	2500	477 억	1289192	N	N	0	N	N
157	20241002	120215	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12980	-80	5	-0.61	159889770	12307	74.30	13060	13190	12950	16970	9150	13060	12991.77	6.75	-3423	13260	13160	13090	12990	12920	13125	12955	477	3910	2500	9660	10	1	19085664	2477	-99.85	1.06	12	0.06	-130.00	12231.00	16250	20231206	-20.12	12300	20240704	5.53	16080	-19.28	20240103	12300	5.53	20240704	16250	-20.12	20231206	12300	5.53	20240704	1.40	N	007570	2500	477 억	1289192	N	N	0	N	N
158	20241002	110214	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12970	-90	5	-0.69	102642490	7897	47.68	13060	13190	12950	16970	9150	13060	12997.66	6.75	-2559	13260	13160	13090	12990	12920	13125	12955	477	3910	2500	9660	10	1	19085664	2475	-99.77	1.06	12	0.04	-130.00	12231.00	16250	20231206	-20.18	12300	20240704	5.45	16080	-19.34	20240103	12300	5.45	20240704	16250	-20.18	20231206	12300	5.45	20240704	1.40	N	007570	2500	477 억	1289192	N	N	0	N	N
159	20241002	100214	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12990	-70	5	-0.54	76097150	5858	35.37	13060	13070	12950	16970	9150	13060	12990.30	6.75	-2131	13260	13160	13090	12990	12920	13125	12955	477	3910	2500	9660	10	1	19085664	2479	-99.92	1.06	12	0.03	-130.00	12231.00	16250	20231206	-20.06	12300	20240704	5.61	16080	-19.22	20240103	12300	5.61	20240704	16250	-20.06	20231206	12300	5.61	20240704	1.40	N	007570	2500	477 억	1289192	N	N	0	N	N
160	20241002	090213	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	13040	-20	5	-0.15	6034880	462	2.79	13060	13070	13040	16970	9150	13060	13062.51	6.75	-290	13260	13160	13090	12990	12920	13125	12955	477	3910	2500	9660	10	1	19085664	2489	-100.31	1.07	12	0.00	-130.00	12231.00	16250	20231206	-19.75	12300	20240704	6.02	16080	-18.91	20240103	12300	6.02	20240704	16250	-19.75	20231206	12300	6.02	20240704	1.40	N	007570	2500	477 억	1289192	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History