KissMeData/000020/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9690	10	2	0.10	516874860	53283	128.24	9770	9850	9580	12580	6780	9680	9700.56	4.60	-9521	9966	9822	9656	9512	9346	9895	9585	279	2900	1000	6960	10	1	27931470	2707	13.27	0.74	12	0.19	730.00	13117.00	11120	20230623	-12.86	8070	20230327	20.07	11120	-12.86	20230623	8070	20.07	20230327	11120	-12.86	20230623	8070	20.07	20230327	1.91	N	000020	1000	279 억	1285643	N	N	0	N	N
3	20231031	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9630	-50	5	-0.52	444876780	45839	110.33	9770	9850	9580	12580	6780	9680	9705.20	4.60	-5187	9966	9822	9656	9512	9346	9895	9585	279	2900	1000	6960	10	1	27931470	2690	13.19	0.73	12	0.16	730.00	13117.00	11120	20230623	-13.40	8070	20230327	19.33	11120	-13.40	20230623	8070	19.33	20230327	11120	-13.40	20230623	8070	19.33	20230327	1.91	N	000020	1000	279 억	1285643	N	N	0	N	N
4	20231031	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9620	-60	5	-0.62	401095870	41289	99.38	9770	9850	9580	12580	6780	9680	9714.35	4.60	-2857	9966	9822	9656	9512	9346	9895	9585	279	2900	1000	6960	10	1	27931470	2687	13.18	0.73	12	0.15	730.00	13117.00	11120	20230623	-13.49	8070	20230327	19.21	11120	-13.49	20230623	8070	19.21	20230327	11120	-13.49	20230623	8070	19.21	20230327	1.91	N	000020	1000	279 억	1285643	N	N	0	N	N
5	20231031	130100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9670	-10	5	-0.10	323945250	33273	80.08	9770	9850	9630	12580	6780	9680	9735.98	4.60	183	9966	9822	9656	9512	9346	9895	9585	279	2900	1000	6960	10	1	27931470	2701	13.25	0.74	12	0.12	730.00	13117.00	11120	20230623	-13.04	8070	20230327	19.83	11120	-13.04	20230623	8070	19.83	20230327	11120	-13.04	20230623	8070	19.83	20230327	1.91	N	000020	1000	279 억	1285643	N	N	0	N	N
6	20231031	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9690	10	2	0.10	261825160	26846	64.61	9770	9850	9660	12580	6780	9680	9752.86	4.60	2103	9966	9822	9656	9512	9346	9895	9585	279	2900	1000	6960	10	1	27931470	2707	13.27	0.74	12	0.10	730.00	13117.00	11120	20230623	-12.86	8070	20230327	20.07	11120	-12.86	20230623	8070	20.07	20230327	11120	-12.86	20230623	8070	20.07	20230327	1.91	N	000020	1000	279 억	1285643	N	N	0	N	N
7	20231031	110100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9740	60	2	0.62	221666930	22703	54.64	9770	9850	9660	12580	6780	9680	9763.77	4.60	2079	9966	9822	9656	9512	9346	9895	9585	279	2900	1000	6960	10	1	27931470	2721	13.34	0.74	12	0.08	730.00	13117.00	11120	20230623	-12.41	8070	20230327	20.69	11120	-12.41	20230623	8070	20.69	20230327	11120	-12.41	20230623	8070	20.69	20230327	1.91	N	000020	1000	279 억	1285643	N	N	0	N	N
8	20231031	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9790	110	2	1.14	171858660	17576	42.30	9770	9850	9660	12580	6780	9680	9778.03	4.60	2295	9966	9822	9656	9512	9346	9895	9585	279	2900	1000	6960	10	1	27931470	2734	13.41	0.75	12	0.06	730.00	13117.00	11120	20230623	-11.96	8070	20230327	21.31	11120	-11.96	20230623	8070	21.31	20230327	11120	-11.96	20230623	8070	21.31	20230327	1.91	N	000020	1000	279 억	1285643	N	N	0	N	N
9	20231031	090100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9730	50	2	0.52	1572530	161	0.39	9770	9770	9730	12580	6780	9680	9767.27	4.60	-15	9966	9822	9656	9512	9346	9895	9585	279	2900	1000	6960	10	1	27931470	2718	13.33	0.74	12	0.00	730.00	13117.00	11120	20230623	-12.50	8070	20230327	20.57	11120	-12.50	20230623	8070	20.57	20230327	11120	-12.50	20230623	8070	20.57	20230327	1.91	N	000020	1000	279 억	1285643	N	N	0	N	N
10	20231030	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9680	160	2	1.68	401007600	41494	84.16	9510	9800	9490	12370	6670	9520	9664.23	4.60	2848	9873	9696	9503	9326	9133	9785	9415	279	2850	1000	6850	10	1	27931470	2704	13.26	0.74	12	0.15	730.00	13117.00	11120	20230623	-12.95	8070	20230327	19.95	11120	-12.95	20230623	8070	19.95	20230327	11120	-12.95	20230623	8070	19.95	20230327	1.92	N	000020	1000	279 억	1284111	N	N	0	N	N
11	20231030	150100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9690	170	2	1.79	388340390	40181	81.50	9510	9800	9490	12370	6670	9520	9664.78	4.60	2919	9873	9696	9503	9326	9133	9785	9415	279	2850	1000	6850	10	1	27931470	2707	13.27	0.74	12	0.14	730.00	13117.00	11120	20230623	-12.86	8070	20230327	20.07	11120	-12.86	20230623	8070	20.07	20230327	11120	-12.86	20230623	8070	20.07	20230327	1.92	N	000020	1000	279 억	1284111	N	N	0	N	N
12	20231030	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9690	170	2	1.79	381428250	39467	80.05	9510	9800	9490	12370	6670	9520	9664.49	4.60	3125	9873	9696	9503	9326	9133	9785	9415	279	2850	1000	6850	10	1	27931470	2707	13.27	0.74	12	0.14	730.00	13117.00	11120	20230623	-12.86	8070	20230327	20.07	11120	-12.86	20230623	8070	20.07	20230327	11120	-12.86	20230623	8070	20.07	20230327	1.92	N	000020	1000	279 억	1284111	N	N	0	N	N
13	20231030	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9730	210	2	2.21	362019200	37469	76.00	9510	9800	9490	12370	6670	9520	9661.83	4.60	3592	9873	9696	9503	9326	9133	9785	9415	279	2850	1000	6850	10	1	27931470	2718	13.33	0.74	12	0.13	730.00	13117.00	11120	20230623	-12.50	8070	20230327	20.57	11120	-12.50	20230623	8070	20.57	20230327	11120	-12.50	20230623	8070	20.57	20230327	1.92	N	000020	1000	279 억	1284111	N	N	0	N	N
14	20231030	120100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9740	220	2	2.31	319201860	33073	67.08	9510	9800	9490	12370	6670	9520	9651.43	4.60	4850	9873	9696	9503	9326	9133	9785	9415	279	2850	1000	6850	10	1	27931470	2721	13.34	0.74	12	0.12	730.00	13117.00	11120	20230623	-12.41	8070	20230327	20.69	11120	-12.41	20230623	8070	20.69	20230327	11120	-12.41	20230623	8070	20.69	20230327	1.92	N	000020	1000	279 억	1284111	N	N	0	N	N
15	20231030	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9740	220	2	2.31	244475240	25416	51.55	9510	9800	9490	12370	6670	9520	9618.95	4.60	4498	9873	9696	9503	9326	9133	9785	9415	279	2850	1000	6850	10	1	27931470	2721	13.34	0.74	12	0.09	730.00	13117.00	11120	20230623	-12.41	8070	20230327	20.69	11120	-12.41	20230623	8070	20.69	20230327	11120	-12.41	20230623	8070	20.69	20230327	1.92	N	000020	1000	279 억	1284111	N	N	0	N	N
16	20231030	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9600	80	2	0.84	118680140	12410	25.17	9510	9800	9490	12370	6670	9520	9563.27	4.60	4072	9873	9696	9503	9326	9133	9785	9415	279	2850	1000	6850	10	1	27931470	2681	13.15	0.73	12	0.04	730.00	13117.00	11120	20230623	-13.67	8070	20230327	18.96	11120	-13.67	20230623	8070	18.96	20230327	11120	-13.67	20230623	8070	18.96	20230327	1.92	N	000020	1000	279 억	1284111	N	N	0	N	N
17	20231030	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9540	20	2	0.21	14879900	1556	3.16	9510	9800	9510	12370	6670	9520	9562.92	4.60	529	9873	9696	9503	9326	9133	9785	9415	279	2850	1000	6850	10	1	27931470	2665	13.07	0.73	12	0.01	730.00	13117.00	11120	20230623	-14.21	8070	20230327	18.22	11120	-14.21	20230623	8070	18.22	20230327	11120	-14.21	20230623	8070	18.22	20230327	1.92	N	000020	1000	279 억	1284111	N	N	0	N	N
18	20231027	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9520	200	2	2.15	446063200	46792	82.76	9500	9680	9310	12110	6530	9320	9532.90	4.54	3466	9613	9466	9393	9246	9173	9430	9210	279	2790	1000	6710	10	1	27931470	2659	13.04	0.73	12	0.17	730.00	13117.00	11120	20230623	-14.39	8070	20230327	17.97	11120	-14.39	20230623	8070	17.97	20230327	11120	-14.39	20230623	8070	17.97	20230327	1.90	N	000020	1000	279 억	1266919	N	N	0	N	N
19	20231027	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9550	230	2	2.47	417605940	43805	77.48	9500	9680	9310	12110	6530	9320	9533.30	4.54	3293	9613	9466	9393	9246	9173	9430	9210	279	2790	1000	6710	10	1	27931470	2667	13.08	0.73	12	0.16	730.00	13117.00	11120	20230623	-14.12	8070	20230327	18.34	11120	-14.12	20230623	8070	18.34	20230327	11120	-14.12	20230623	8070	18.34	20230327	1.90	N	000020	1000	279 억	1266919	N	N	0	N	N
20	20231027	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9580	260	2	2.79	382510210	40131	70.98	9500	9680	9310	12110	6530	9320	9531.54	4.54	4303	9613	9466	9393	9246	9173	9430	9210	279	2790	1000	6710	10	1	27931470	2676	13.12	0.73	12	0.14	730.00	13117.00	11120	20230623	-13.85	8070	20230327	18.71	11120	-13.85	20230623	8070	18.71	20230327	11120	-13.85	20230623	8070	18.71	20230327	1.90	N	000020	1000	279 억	1266919	N	N	0	N	N
21	20231027	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9600	280	2	3.00	342485730	35946	63.58	9500	9680	9310	12110	6530	9320	9527.79	4.54	5123	9613	9466	9393	9246	9173	9430	9210	279	2790	1000	6710	10	1	27931470	2681	13.15	0.73	12	0.13	730.00	13117.00	11120	20230623	-13.67	8070	20230327	18.96	11120	-13.67	20230623	8070	18.96	20230327	11120	-13.67	20230623	8070	18.96	20230327	1.90	N	000020	1000	279 억	1266919	N	N	0	N	N
22	20231027	120100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9670	350	2	3.76	311061430	32681	57.80	9500	9680	9310	12110	6530	9320	9518.12	4.54	5990	9613	9466	9393	9246	9173	9430	9210	279	2790	1000	6710	10	1	27931470	2701	13.25	0.74	12	0.12	730.00	13117.00	11120	20230623	-13.04	8070	20230327	19.83	11120	-13.04	20230623	8070	19.83	20230327	11120	-13.04	20230623	8070	19.83	20230327	1.90	N	000020	1000	279 억	1266919	N	N	0	N	N
23	20231027	110100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9640	320	2	3.43	261002750	27501	48.64	9500	9680	9310	12110	6530	9320	9490.67	4.54	5925	9613	9466	9393	9246	9173	9430	9210	279	2790	1000	6710	10	1	27931470	2693	13.21	0.73	12	0.10	730.00	13117.00	11120	20230623	-13.31	8070	20230327	19.45	11120	-13.31	20230623	8070	19.45	20230327	11120	-13.31	20230623	8070	19.45	20230327	1.90	N	000020	1000	279 억	1266919	N	N	0	N	N
24	20231027	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9470	150	2	1.61	110180360	11755	20.79	9500	9500	9310	12110	6530	9320	9373.07	4.54	2777	9613	9466	9393	9246	9173	9430	9210	279	2790	1000	6710	10	1	27931470	2645	12.97	0.72	12	0.04	730.00	13117.00	11120	20230623	-14.84	8070	20230327	17.35	11120	-14.84	20230623	8070	17.35	20230327	11120	-14.84	20230623	8070	17.35	20230327	1.90	N	000020	1000	279 억	1266919	N	N	0	N	N
25	20231027	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9490	170	2	1.82	5359370	565	1.00	9500	9500	9380	12110	6530	9320	9485.90	4.54	-163	9613	9466	9393	9246	9173	9430	9210	279	2790	1000	6710	10	1	27931470	2651	13.00	0.72	12	0.00	730.00	13117.00	11120	20230623	-14.66	8070	20230327	17.60	11120	-14.66	20230623	8070	17.60	20230327	11120	-14.66	20230623	8070	17.60	20230327	1.90	N	000020	1000	279 억	1266919	N	N	0	N	N
26	20231026	160100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9320	-250	5	-2.61	527588910	56195	136.44	9400	9540	9320	12440	6700	9570	9413.49	4.56	-8211	9703	9636	9553	9486	9403	9670	9520	279	2870	1000	6890	10	1	27931470	2603	12.77	0.71	12	0.20	730.00	13117.00	11120	20230623	-16.19	8070	20230327	15.49	11120	-16.19	20230623	8070	15.49	20230327	11120	-16.19	20230623	8070	15.49	20230327	1.94	N	000020	1000	279 억	1274365	N	N	0	N	N
27	20231026	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9410	-160	5	-1.67	327877420	34800	84.49	9400	9540	9360	12440	6700	9570	9421.76	4.56	-6493	9703	9636	9553	9486	9403	9670	9520	279	2870	1000	6890	10	1	27931470	2628	12.89	0.72	12	0.12	730.00	13117.00	11120	20230623	-15.38	8070	20230327	16.60	11120	-15.38	20230623	8070	16.60	20230327	11120	-15.38	20230623	8070	16.60	20230327	1.94	N	000020	1000	279 억	1274365	N	N	0	N	N
28	20231026	140100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9380	-190	5	-1.99	290789330	30857	74.92	9400	9540	9360	12440	6700	9570	9423.77	4.56	-5693	9703	9636	9553	9486	9403	9670	9520	279	2870	1000	6890	10	1	27931470	2620	12.85	0.72	12	0.11	730.00	13117.00	11120	20230623	-15.65	8070	20230327	16.23	11120	-15.65	20230623	8070	16.23	20230327	11120	-15.65	20230623	8070	16.23	20230327	1.94	N	000020	1000	279 억	1274365	N	N	0	N	N
29	20231026	130100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9440	-130	5	-1.36	247327310	26247	63.72	9400	9540	9360	12440	6700	9570	9423.07	4.56	-3000	9703	9636	9553	9486	9403	9670	9520	279	2870	1000	6890	10	1	27931470	2637	12.93	0.72	12	0.09	730.00	13117.00	11120	20230623	-15.11	8070	20230327	16.98	11120	-15.11	20230623	8070	16.98	20230327	11120	-15.11	20230623	8070	16.98	20230327	1.94	N	000020	1000	279 억	1274365	N	N	0	N	N
30	20231026	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9410	-160	5	-1.67	208576110	22129	53.73	9400	9540	9360	12440	6700	9570	9425.46	4.56	-2304	9703	9636	9553	9486	9403	9670	9520	279	2870	1000	6890	10	1	27931470	2628	12.89	0.72	12	0.08	730.00	13117.00	11120	20230623	-15.38	8070	20230327	16.60	11120	-15.38	20230623	8070	16.60	20230327	11120	-15.38	20230623	8070	16.60	20230327	1.94	N	000020	1000	279 억	1274365	N	N	0	N	N
31	20231026	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9460	-110	5	-1.15	154621560	16388	39.79	9400	9540	9360	12440	6700	9570	9435.05	4.56	-739	9703	9636	9553	9486	9403	9670	9520	279	2870	1000	6890	10	1	27931470	2642	12.96	0.72	12	0.06	730.00	13117.00	11120	20230623	-14.93	8070	20230327	17.22	11120	-14.93	20230623	8070	17.22	20230327	11120	-14.93	20230623	8070	17.22	20230327	1.94	N	000020	1000	279 억	1274365	N	N	0	N	N
32	20231026	100100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9450	-120	5	-1.25	100046930	10635	25.82	9400	9510	9360	12440	6700	9570	9407.33	4.56	-504	9703	9636	9553	9486	9403	9670	9520	279	2870	1000	6890	10	1	27931470	2640	12.95	0.72	12	0.04	730.00	13117.00	11120	20230623	-15.02	8070	20230327	17.10	11120	-15.02	20230623	8070	17.10	20230327	11120	-15.02	20230623	8070	17.10	20230327	1.94	N	000020	1000	279 억	1274365	N	N	0	N	N
33	20231026	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9430	-140	5	-1.46	10128560	1076	2.61	9400	9510	9400	12440	6700	9570	9413.16	4.56	147	9703	9636	9553	9486	9403	9670	9520	279	2870	1000	6890	10	1	27931470	2634	12.92	0.72	12	0.00	730.00	13117.00	11120	20230623	-15.20	8070	20230327	16.85	11120	-15.20	20230623	8070	16.85	20230327	11120	-15.20	20230623	8070	16.85	20230327	1.94	N	000020	1000	279 억	1274365	N	N	0	N	N
34	20231025	160100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9570	40	2	0.42	391432000	41087	80.60	9530	9620	9470	12380	6680	9530	9526.91	4.41	-6038	9710	9620	9460	9370	9210	9665	9415	279	2850	1000	6860	10	1	27931470	2673	13.11	0.73	12	0.15	730.00	13117.00	11120	20230623	-13.94	8070	20230327	18.59	11120	-13.94	20230623	8070	18.59	20230327	11120	-13.94	20230623	8070	18.59	20230327	1.93	N	000020	1000	279 억	1230451	N	N	0	N	N
35	20231025	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9600	70	2	0.73	371014290	38956	76.42	9530	9620	9470	12380	6680	9530	9523.93	4.41	-5848	9710	9620	9460	9370	9210	9665	9415	279	2850	1000	6860	10	1	27931470	2681	13.15	0.73	12	0.14	730.00	13117.00	11120	20230623	-13.67	8070	20230327	18.96	11120	-13.67	20230623	8070	18.96	20230327	11120	-13.67	20230623	8070	18.96	20230327	1.93	N	000020	1000	279 억	1230451	N	N	0	N	N
36	20231025	140100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9520	-10	5	-0.10	287805540	30237	59.32	9530	9570	9470	12380	6680	9530	9518.32	4.41	-5823	9710	9620	9460	9370	9210	9665	9415	279	2850	1000	6860	10	1	27931470	2659	13.04	0.73	12	0.11	730.00	13117.00	11120	20230623	-14.39	8070	20230327	17.97	11120	-14.39	20230623	8070	17.97	20230327	11120	-14.39	20230623	8070	17.97	20230327	1.93	N	000020	1000	279 억	1230451	N	N	0	N	N
37	20231025	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9520	-10	5	-0.10	261502390	27471	53.89	9530	9570	9470	12380	6680	9530	9519.22	4.41	-3782	9710	9620	9460	9370	9210	9665	9415	279	2850	1000	6860	10	1	27931470	2659	13.04	0.73	12	0.10	730.00	13117.00	11120	20230623	-14.39	8070	20230327	17.97	11120	-14.39	20230623	8070	17.97	20230327	11120	-14.39	20230623	8070	17.97	20230327	1.93	N	000020	1000	279 억	1230451	N	N	0	N	N
38	20231025	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9560	30	2	0.31	213376150	22412	43.97	9530	9570	9470	12380	6680	9530	9520.62	4.41	-1579	9710	9620	9460	9370	9210	9665	9415	279	2850	1000	6860	10	1	27931470	2670	13.10	0.73	12	0.08	730.00	13117.00	11120	20230623	-14.03	8070	20230327	18.46	11120	-14.03	20230623	8070	18.46	20230327	11120	-14.03	20230623	8070	18.46	20230327	1.93	N	000020	1000	279 억	1230451	N	N	0	N	N
39	20231025	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9510	-20	5	-0.21	135565580	14228	27.91	9530	9570	9480	12380	6680	9530	9528.08	4.41	-1388	9710	9620	9460	9370	9210	9665	9415	279	2850	1000	6860	10	1	27931470	2656	13.03	0.73	12	0.05	730.00	13117.00	11120	20230623	-14.48	8070	20230327	17.84	11120	-14.48	20230623	8070	17.84	20230327	11120	-14.48	20230623	8070	17.84	20230327	1.93	N	000020	1000	279 억	1230451	N	N	0	N	N
40	20231025	100100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9530	0	3	0.00	58099220	6095	11.96	9530	9570	9480	12380	6680	9530	9532.28	4.41	-1337	9710	9620	9460	9370	9210	9665	9415	279	2850	1000	6860	10	1	27931470	2662	13.05	0.73	12	0.02	730.00	13117.00	11120	20230623	-14.30	8070	20230327	18.09	11120	-14.30	20230623	8070	18.09	20230327	11120	-14.30	20230623	8070	18.09	20230327	1.93	N	000020	1000	279 억	1230451	N	N	0	N	N
41	20231025	090100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9540	10	2	0.10	3792960	398	0.78	9530	9540	9530	12380	6680	9530	9530.05	4.41	86	9710	9620	9460	9370	9210	9665	9415	279	2850	1000	6860	10	1	27931470	2665	13.07	0.73	12	0.00	730.00	13117.00	11120	20230623	-14.21	8070	20230327	18.22	11120	-14.21	20230623	8070	18.22	20230327	11120	-14.21	20230623	8070	18.22	20230327	1.93	N	000020	1000	279 억	1230451	N	N	0	N	N
42	20231024	160100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9530	60	2	0.63	481033110	50975	212.70	9430	9550	9300	12310	6630	9470	9436.00	4.40	106	9663	9566	9493	9396	9323	9615	9445	279	2840	1000	6810	10	1	27931470	2662	13.05	0.73	12	0.18	730.00	13117.00	11120	20230623	-14.30	8070	20230327	18.09	11120	-14.30	20230623	8070	18.09	20230327	11120	-14.30	20230623	8070	18.09	20230327	1.95	N	000020	1000	279 억	1230195	N	N	0	N	N
43	20231024	150100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9530	60	2	0.63	447174620	47421	197.87	9430	9550	9300	12310	6630	9470	9429.89	4.40	-811	9663	9566	9493	9396	9323	9615	9445	279	2840	1000	6810	10	1	27931470	2662	13.05	0.73	12	0.17	730.00	13117.00	11120	20230623	-14.30	8070	20230327	18.09	11120	-14.30	20230623	8070	18.09	20230327	11120	-14.30	20230623	8070	18.09	20230327	1.95	N	000020	1000	279 억	1230195	N	N	0	N	N
44	20231024	140100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9540	70	2	0.74	388602820	41282	172.25	9430	9540	9300	12310	6630	9470	9413.37	4.40	-962	9663	9566	9493	9396	9323	9615	9445	279	2840	1000	6810	10	1	27931470	2665	13.07	0.73	12	0.15	730.00	13117.00	11120	20230623	-14.21	8070	20230327	18.22	11120	-14.21	20230623	8070	18.22	20230327	11120	-14.21	20230623	8070	18.22	20230327	1.95	N	000020	1000	279 억	1230195	N	N	0	N	N
45	20231024	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9480	10	2	0.11	289918960	30847	128.71	9430	9500	9300	12310	6630	9470	9398.61	4.40	-3665	9663	9566	9493	9396	9323	9615	9445	279	2840	1000	6810	10	1	27931470	2648	12.99	0.72	12	0.11	730.00	13117.00	11120	20230623	-14.75	8070	20230327	17.47	11120	-14.75	20230623	8070	17.47	20230327	11120	-14.75	20230623	8070	17.47	20230327	1.95	N	000020	1000	279 억	1230195	N	N	0	N	N
46	20231024	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9350	-120	5	-1.27	265039290	28218	117.74	9430	9500	9300	12310	6630	9470	9392.56	4.40	-3649	9663	9566	9493	9396	9323	9615	9445	279	2840	1000	6810	10	1	27931470	2612	12.81	0.71	12	0.10	730.00	13117.00	11120	20230623	-15.92	8070	20230327	15.86	11120	-15.92	20230623	8070	15.86	20230327	11120	-15.92	20230623	8070	15.86	20230327	1.95	N	000020	1000	279 억	1230195	N	N	0	N	N
47	20231024	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9370	-100	5	-1.06	213415810	22720	94.80	9430	9500	9300	12310	6630	9470	9393.30	4.40	-4980	9663	9566	9493	9396	9323	9615	9445	279	2840	1000	6810	10	1	27931470	2617	12.84	0.71	12	0.08	730.00	13117.00	11120	20230623	-15.74	8070	20230327	16.11	11120	-15.74	20230623	8070	16.11	20230327	11120	-15.74	20230623	8070	16.11	20230327	1.95	N	000020	1000	279 억	1230195	N	N	0	N	N
48	20231024	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9410	-60	5	-0.63	101523920	10758	44.89	9430	9500	9400	12310	6630	9470	9437.06	4.40	-4454	9663	9566	9493	9396	9323	9615	9445	279	2840	1000	6810	10	1	27931470	2628	12.89	0.72	12	0.04	730.00	13117.00	11120	20230623	-15.38	8070	20230327	16.60	11120	-15.38	20230623	8070	16.60	20230327	11120	-15.38	20230623	8070	16.60	20230327	1.95	N	000020	1000	279 억	1230195	N	N	0	N	N
49	20231024	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9430	-40	5	-0.42	2036880	216	0.90	9430	9430	9430	12310	6630	9470	9430.00	4.40	0	9663	9566	9493	9396	9323	9615	9445	279	2840	1000	6810	10	1	27931470	2634	12.92	0.72	12	0.00	730.00	13117.00	11120	20230623	-15.20	8070	20230327	16.85	11120	-15.20	20230623	8070	16.85	20230327	11120	-15.20	20230623	8070	16.85	20230327	1.95	N	000020	1000	279 억	1230195	N	N	0	N	N
50	20231023	160100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9470	0	3	0.00	220673140	23242	41.42	9430	9590	9420	12310	6630	9470	9494.58	4.41	-966	9730	9600	9480	9350	9230	9540	9290	279	2840	1000	6810	10	1	27931470	2645	12.97	0.72	12	0.08	730.00	13117.00	11120	20230623	-14.84	8070	20230327	17.35	11120	-14.84	20230623	8070	17.35	20230327	11120	-14.84	20230623	8070	17.35	20230327	1.94	N	000020	1000	279 억	1231557	N	N	0	N	N
51	20231023	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9430	-40	5	-0.42	195224110	20554	36.63	9430	9590	9420	12310	6630	9470	9498.11	4.41	-420	9730	9600	9480	9350	9230	9540	9290	279	2840	1000	6810	10	1	27931470	2634	12.92	0.72	12	0.07	730.00	13117.00	11120	20230623	-15.20	8070	20230327	16.85	11120	-15.20	20230623	8070	16.85	20230327	11120	-15.20	20230623	8070	16.85	20230327	1.94	N	000020	1000	279 억	1231557	N	N	0	N	N
52	20231023	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9440	-30	5	-0.32	148569740	15627	27.85	9430	9590	9430	12310	6630	9470	9507.25	4.41	329	9730	9600	9480	9350	9230	9540	9290	279	2840	1000	6810	10	1	27931470	2637	12.93	0.72	12	0.06	730.00	13117.00	11120	20230623	-15.11	8070	20230327	16.98	11120	-15.11	20230623	8070	16.98	20230327	11120	-15.11	20230623	8070	16.98	20230327	1.94	N	000020	1000	279 억	1231557	N	N	0	N	N
53	20231023	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9480	10	2	0.11	113786100	11954	21.30	9430	9590	9430	12310	6630	9470	9518.66	4.41	7	9730	9600	9480	9350	9230	9540	9290	279	2840	1000	6810	10	1	27931470	2648	12.99	0.72	12	0.04	730.00	13117.00	11120	20230623	-14.75	8070	20230327	17.47	11120	-14.75	20230623	8070	17.47	20230327	11120	-14.75	20230623	8070	17.47	20230327	1.94	N	000020	1000	279 억	1231557	N	N	0	N	N
54	20231023	120100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9530	60	2	0.63	91936220	9653	17.20	9430	9590	9430	12310	6630	9470	9524.11	4.41	30	9730	9600	9480	9350	9230	9540	9290	279	2840	1000	6810	10	1	27931470	2662	13.05	0.73	12	0.03	730.00	13117.00	11120	20230623	-14.30	8070	20230327	18.09	11120	-14.30	20230623	8070	18.09	20230327	11120	-14.30	20230623	8070	18.09	20230327	1.94	N	000020	1000	279 억	1231557	N	N	0	N	N
55	20231023	110100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9570	100	2	1.06	67633630	7099	12.65	9430	9590	9430	12310	6630	9470	9527.21	4.41	-50	9730	9600	9480	9350	9230	9540	9290	279	2840	1000	6810	10	1	27931470	2673	13.11	0.73	12	0.03	730.00	13117.00	11120	20230623	-13.94	8070	20230327	18.59	11120	-13.94	20230623	8070	18.59	20230327	11120	-13.94	20230623	8070	18.59	20230327	1.94	N	000020	1000	279 억	1231557	N	N	0	N	N
56	20231023	100100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9570	100	2	1.06	55337900	5808	10.35	9430	9590	9430	12310	6630	9470	9527.88	4.41	-577	9730	9600	9480	9350	9230	9540	9290	279	2840	1000	6810	10	1	27931470	2673	13.11	0.73	12	0.02	730.00	13117.00	11120	20230623	-13.94	8070	20230327	18.59	11120	-13.94	20230623	8070	18.59	20230327	11120	-13.94	20230623	8070	18.59	20230327	1.94	N	000020	1000	279 억	1231557	N	N	0	N	N
57	20231023	090100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9570	100	2	1.06	2763310	291	0.52	9430	9580	9430	12310	6630	9470	9495.91	4.41	-7	9730	9600	9480	9350	9230	9540	9290	279	2840	1000	6810	10	1	27931470	2673	13.11	0.73	12	0.00	730.00	13117.00	11120	20230623	-13.94	8070	20230327	18.59	11120	-13.94	20230623	8070	18.59	20230327	11120	-13.94	20230623	8070	18.59	20230327	1.94	N	000020	1000	279 억	1231557	N	N	0	N	N
58	20231020	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9470	-160	5	-1.66	530961670	56118	153.11	9610	9610	9360	12510	6750	9630	9456.14	4.45	-13358	9783	9706	9593	9516	9403	9650	9460	279	2880	1000	6930	10	1	27931470	2645	12.97	0.72	12	0.20	730.00	13117.00	11120	20230623	-14.84	8070	20230327	17.35	11120	-14.84	20230623	8070	17.35	20230327	11120	-14.84	20230623	8070	17.35	20230327	1.94	N	000020	1000	279 억	1243766	N	N	0	N	N
59	20231020	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9470	-160	5	-1.66	300284740	31760	86.65	9610	9610	9360	12510	6750	9630	9454.81	4.45	-12472	9783	9706	9593	9516	9403	9650	9460	279	2880	1000	6930	10	1	27931470	2645	12.97	0.72	12	0.11	730.00	13117.00	11120	20230623	-14.84	8070	20230327	17.35	11120	-14.84	20230623	8070	17.35	20230327	11120	-14.84	20230623	8070	17.35	20230327	1.94	N	000020	1000	279 억	1243766	N	N	0	N	N
60	20231020	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9550	-80	5	-0.83	259811890	27498	75.02	9610	9610	9360	12510	6750	9630	9448.39	4.45	-11174	9783	9706	9593	9516	9403	9650	9460	279	2880	1000	6930	10	1	27931470	2667	13.08	0.73	12	0.10	730.00	13117.00	11120	20230623	-14.12	8070	20230327	18.34	11120	-14.12	20230623	8070	18.34	20230327	11120	-14.12	20230623	8070	18.34	20230327	1.94	N	000020	1000	279 억	1243766	N	N	0	N	N
61	20231020	130100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9470	-160	5	-1.66	231048650	24475	66.78	9610	9610	9360	12510	6750	9630	9440.19	4.45	-10816	9783	9706	9593	9516	9403	9650	9460	279	2880	1000	6930	10	1	27931470	2645	12.97	0.72	12	0.09	730.00	13117.00	11120	20230623	-14.84	8070	20230327	17.35	11120	-14.84	20230623	8070	17.35	20230327	11120	-14.84	20230623	8070	17.35	20230327	1.94	N	000020	1000	279 억	1243766	N	N	0	N	N
62	20231020	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9430	-200	5	-2.08	210270660	22284	60.80	9610	9610	9360	12510	6750	9630	9435.95	4.45	-10282	9783	9706	9593	9516	9403	9650	9460	279	2880	1000	6930	10	1	27931470	2634	12.92	0.72	12	0.08	730.00	13117.00	11120	20230623	-15.20	8070	20230327	16.85	11120	-15.20	20230623	8070	16.85	20230327	11120	-15.20	20230623	8070	16.85	20230327	1.94	N	000020	1000	279 억	1243766	N	N	0	N	N
63	20231020	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9490	-140	5	-1.45	180785310	19161	52.28	9610	9610	9360	12510	6750	9630	9435.07	4.45	-9160	9783	9706	9593	9516	9403	9650	9460	279	2880	1000	6930	10	1	27931470	2651	13.00	0.72	12	0.07	730.00	13117.00	11120	20230623	-14.66	8070	20230327	17.60	11120	-14.66	20230623	8070	17.60	20230327	11120	-14.66	20230623	8070	17.60	20230327	1.94	N	000020	1000	279 억	1243766	N	N	0	N	N
64	20231020	100100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9370	-260	5	-2.70	143237040	15179	41.41	9610	9610	9360	12510	6750	9630	9436.53	4.45	-7962	9783	9706	9593	9516	9403	9650	9460	279	2880	1000	6930	10	1	27931470	2617	12.84	0.71	12	0.05	730.00	13117.00	11120	20230623	-15.74	8070	20230327	16.11	11120	-15.74	20230623	8070	16.11	20230327	11120	-15.74	20230623	8070	16.11	20230327	1.94	N	000020	1000	279 억	1243766	N	N	0	N	N
65	20231020	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9600	-30	5	-0.31	1008750	105	0.29	9610	9610	9600	12510	6750	9630	9607.14	4.45	-33	9783	9706	9593	9516	9403	9650	9460	279	2880	1000	6930	10	1	27931470	2681	13.15	0.73	12	0.00	730.00	13117.00	11120	20230623	-13.67	8070	20230327	18.96	11120	-13.67	20230623	8070	18.96	20230327	11120	-13.67	20230623	8070	18.96	20230327	1.94	N	000020	1000	279 억	1243766	N	N	0	N	N
66	20231019	160100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9630	-60	5	-0.62	348597360	36539	109.02	9670	9670	9480	12590	6790	9690	9540.42	4.50	-12058	9830	9760	9680	9610	9530	9720	9570	279	2900	1000	6970	10	1	27931470	2690	13.19	0.73	12	0.13	730.00	13117.00	11120	20230623	-13.40	8070	20230327	19.33	11120	-13.40	20230623	8070	19.33	20230327	11120	-13.40	20230623	8070	19.33	20230327	1.94	N	000020	1000	279 억	1255855	N	N	0	N	N
67	20231019	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9550	-140	5	-1.44	319584750	33522	100.01	9670	9670	9480	12590	6790	9690	9533.58	4.50	-10736	9830	9760	9680	9610	9530	9720	9570	279	2900	1000	6970	10	1	27931470	2667	13.08	0.73	12	0.12	730.00	13117.00	11120	20230623	-14.12	8070	20230327	18.34	11120	-14.12	20230623	8070	18.34	20230327	11120	-14.12	20230623	8070	18.34	20230327	1.94	N	000020	1000	279 억	1255855	N	N	0	N	N
68	20231019	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9590	-100	5	-1.03	275005980	28869	86.13	9670	9670	9480	12590	6790	9690	9526.00	4.50	-8505	9830	9760	9680	9610	9530	9720	9570	279	2900	1000	6970	10	1	27931470	2679	13.14	0.73	12	0.10	730.00	13117.00	11120	20230623	-13.76	8070	20230327	18.84	11120	-13.76	20230623	8070	18.84	20230327	11120	-13.76	20230623	8070	18.84	20230327	1.94	N	000020	1000	279 억	1255855	N	N	0	N	N
69	20231019	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9510	-180	5	-1.86	247814830	26020	77.63	9670	9670	9480	12590	6790	9690	9524.01	4.50	-7656	9830	9760	9680	9610	9530	9720	9570	279	2900	1000	6970	10	1	27931470	2656	13.03	0.73	12	0.09	730.00	13117.00	11120	20230623	-14.48	8070	20230327	17.84	11120	-14.48	20230623	8070	17.84	20230327	11120	-14.48	20230623	8070	17.84	20230327	1.94	N	000020	1000	279 억	1255855	N	N	0	N	N
70	20231019	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9500	-190	5	-1.96	180327780	18908	56.41	9670	9670	9500	12590	6790	9690	9537.12	4.50	-6499	9830	9760	9680	9610	9530	9720	9570	279	2900	1000	6970	10	1	27931470	2653	13.01	0.72	12	0.07	730.00	13117.00	11120	20230623	-14.57	8070	20230327	17.72	11120	-14.57	20230623	8070	17.72	20230327	11120	-14.57	20230623	8070	17.72	20230327	1.94	N	000020	1000	279 억	1255855	N	N	0	N	N
71	20231019	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9560	-130	5	-1.34	104876380	10981	32.76	9670	9670	9500	12590	6790	9690	9550.71	4.50	-1206	9830	9760	9680	9610	9530	9720	9570	279	2900	1000	6970	10	1	27931470	2670	13.10	0.73	12	0.04	730.00	13117.00	11120	20230623	-14.03	8070	20230327	18.46	11120	-14.03	20230623	8070	18.46	20230327	11120	-14.03	20230623	8070	18.46	20230327	1.94	N	000020	1000	279 억	1255855	N	N	0	N	N
72	20231019	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9590	-100	5	-1.03	61112660	6392	19.07	9670	9670	9500	12590	6790	9690	9560.80	4.50	646	9830	9760	9680	9610	9530	9720	9570	279	2900	1000	6970	10	1	27931470	2679	13.14	0.73	12	0.02	730.00	13117.00	11120	20230623	-13.76	8070	20230327	18.84	11120	-13.76	20230623	8070	18.84	20230327	11120	-13.76	20230623	8070	18.84	20230327	1.94	N	000020	1000	279 억	1255855	N	N	0	N	N
73	20231019	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9670	-20	5	-0.21	6623950	685	2.04	9670	9670	9670	12590	6790	9690	9670.00	4.50	-72	9830	9760	9680	9610	9530	9720	9570	279	2900	1000	6970	10	1	27931470	2701	13.25	0.74	12	0.00	730.00	13117.00	11120	20230623	-13.04	8070	20230327	19.83	11120	-13.04	20230623	8070	19.83	20230327	11120	-13.04	20230623	8070	19.83	20230327	1.94	N	000020	1000	279 억	1255855	N	N	0	N	N
74	20231018	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9690	-30	5	-0.31	323799680	33516	111.89	9730	9750	9600	12630	6810	9720	9660.95	4.54	-11480	9986	9852	9786	9652	9586	9820	9620	279	2910	1000	6990	10	1	27931470	2707	13.27	0.74	12	0.12	730.00	13117.00	11120	20230623	-12.86	8070	20230327	20.07	11120	-12.86	20230623	8070	20.07	20230327	11120	-12.86	20230623	8070	20.07	20230327	1.94	N	000020	1000	279 억	1267432	N	N	59	N	N
75	20231018	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9650	-70	5	-0.72	308449660	31930	106.59	9730	9750	9600	12630	6810	9720	9660.18	4.54	-11260	9986	9852	9786	9652	9586	9820	9620	279	2910	1000	6990	10	1	27931470	2695	13.22	0.74	12	0.11	730.00	13117.00	11120	20230623	-13.22	8070	20230327	19.58	11120	-13.22	20230623	8070	19.58	20230327	11120	-13.22	20230623	8070	19.58	20230327	1.94	N	000020	1000	279 억	1267432	N	N	59	N	N
76	20231018	140100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9620	-100	5	-1.03	287241710	29734	99.26	9730	9750	9600	12630	6810	9720	9660.38	4.54	-10388	9986	9852	9786	9652	9586	9820	9620	279	2910	1000	6990	10	1	27931470	2687	13.18	0.73	12	0.11	730.00	13117.00	11120	20230623	-13.49	8070	20230327	19.21	11120	-13.49	20230623	8070	19.21	20230327	11120	-13.49	20230623	8070	19.21	20230327	1.94	N	000020	1000	279 억	1267432	N	N	59	N	N
77	20231018	130100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9630	-90	5	-0.93	223089770	23059	76.98	9730	9750	9610	12630	6810	9720	9674.74	4.54	-10168	9986	9852	9786	9652	9586	9820	9620	279	2910	1000	6990	10	1	27931470	2690	13.19	0.73	12	0.08	730.00	13117.00	11120	20230623	-13.40	8070	20230327	19.33	11120	-13.40	20230623	8070	19.33	20230327	11120	-13.40	20230623	8070	19.33	20230327	1.94	N	000020	1000	279 억	1267432	N	N	59	N	N
78	20231018	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9660	-60	5	-0.62	141601770	14610	48.77	9730	9750	9660	12630	6810	9720	9692.11	4.54	-6032	9986	9852	9786	9652	9586	9820	9620	279	2910	1000	6990	10	1	27931470	2698	13.23	0.74	12	0.05	730.00	13117.00	11120	20230623	-13.13	8070	20230327	19.70	11120	-13.13	20230623	8070	19.70	20230327	11120	-13.13	20230623	8070	19.70	20230327	1.94	N	000020	1000	279 억	1267432	N	N	59	N	N
79	20231018	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9670	-50	5	-0.51	114998470	11862	39.60	9730	9750	9670	12630	6810	9720	9694.69	4.54	-5206	9986	9852	9786	9652	9586	9820	9620	279	2910	1000	6990	10	1	27931470	2701	13.25	0.74	12	0.04	730.00	13117.00	11120	20230623	-13.04	8070	20230327	19.83	11120	-13.04	20230623	8070	19.83	20230327	11120	-13.04	20230623	8070	19.83	20230327	1.94	N	000020	1000	279 억	1267432	N	N	59	N	N
80	20231018	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9730	10	2	0.10	60661750	6249	20.86	9730	9750	9680	12630	6810	9720	9707.43	4.54	-3498	9986	9852	9786	9652	9586	9820	9620	279	2910	1000	6990	10	1	27931470	2718	13.33	0.74	12	0.02	730.00	13117.00	11120	20230623	-12.50	8070	20230327	20.57	11120	-12.50	20230623	8070	20.57	20230327	11120	-12.50	20230623	8070	20.57	20230327	1.94	N	000020	1000	279 억	1267432	N	N	59	N	N
81	20231018	090100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9730	10	2	0.10	369750	38	0.13	9730	9740	9730	12630	6810	9720	9730.26	4.54	-5	9986	9852	9786	9652	9586	9820	9620	279	2910	1000	6990	10	1	27931470	2718	13.33	0.74	12	0.00	730.00	13117.00	11120	20230623	-12.50	8070	20230327	20.57	11120	-12.50	20230623	8070	20.57	20230327	11120	-12.50	20230623	8070	20.57	20230327	1.94	N	000020	1000	279 억	1267432	N	N	59	N	N
82	20231017	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9720	-40	5	-0.41	292030580	29901	64.33	9780	9920	9720	12680	6840	9760	9766.59	4.58	-11341	10413	10086	9693	9366	8973	9890	9170	279	2920	1000	7020	10	1	27931470	2715	13.32	0.74	12	0.11	730.00	13117.00	11120	20230623	-12.59	8070	20230327	20.45	11120	-12.59	20230623	8070	20.45	20230327	11120	-12.59	20230623	8070	20.45	20230327	1.94	N	000020	1000	279 억	1278491	N	N	59	N	N
83	20231017	150100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9740	-20	5	-0.20	236356140	24175	52.01	9780	9920	9720	12680	6840	9760	9776.88	4.58	-10294	10413	10086	9693	9366	8973	9890	9170	279	2920	1000	7020	10	1	27931470	2721	13.34	0.74	12	0.09	730.00	13117.00	11120	20230623	-12.41	8070	20230327	20.69	11120	-12.41	20230623	8070	20.69	20230327	11120	-12.41	20230623	8070	20.69	20230327	1.94	N	000020	1000	279 억	1278491	N	N	1	N	N
84	20231017	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9740	-20	5	-0.20	215574230	22039	47.42	9780	9920	9740	12680	6840	9760	9781.49	4.58	-9612	10413	10086	9693	9366	8973	9890	9170	279	2920	1000	7020	10	1	27931470	2721	13.34	0.74	12	0.08	730.00	13117.00	11120	20230623	-12.41	8070	20230327	20.69	11120	-12.41	20230623	8070	20.69	20230327	11120	-12.41	20230623	8070	20.69	20230327	1.94	N	000020	1000	279 억	1278491	N	N	1	N	N
85	20231017	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9740	-20	5	-0.20	168085780	17165	36.93	9780	9920	9740	12680	6840	9760	9792.36	4.58	-6409	10413	10086	9693	9366	8973	9890	9170	279	2920	1000	7020	10	1	27931470	2721	13.34	0.74	12	0.06	730.00	13117.00	11120	20230623	-12.41	8070	20230327	20.69	11120	-12.41	20230623	8070	20.69	20230327	11120	-12.41	20230623	8070	20.69	20230327	1.94	N	000020	1000	279 억	1278491	N	N	1	N	N
86	20231017	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9820	60	2	0.61	103494560	10557	22.71	9780	9920	9770	12680	6840	9760	9803.41	4.58	-1780	10413	10086	9693	9366	8973	9890	9170	279	2920	1000	7020	10	1	27931470	2743	13.45	0.75	12	0.04	730.00	13117.00	11120	20230623	-11.69	8070	20230327	21.69	11120	-11.69	20230623	8070	21.69	20230327	11120	-11.69	20230623	8070	21.69	20230327	1.94	N	000020	1000	279 억	1278491	N	N	1	N	N
87	20231017	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9810	50	2	0.51	99462140	10147	21.83	9780	9920	9770	12680	6840	9760	9802.12	4.58	-1571	10413	10086	9693	9366	8973	9890	9170	279	2920	1000	7020	10	1	27931470	2740	13.44	0.75	12	0.04	730.00	13117.00	11120	20230623	-11.78	8070	20230327	21.56	11120	-11.78	20230623	8070	21.56	20230327	11120	-11.78	20230623	8070	21.56	20230327	1.94	N	000020	1000	279 억	1278491	N	N	1	N	N
88	20231017	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9800	40	2	0.41	87867780	8964	19.29	9780	9920	9770	12680	6840	9760	9802.30	4.58	-902	10413	10086	9693	9366	8973	9890	9170	279	2920	1000	7020	10	1	27931470	2737	13.42	0.75	12	0.03	730.00	13117.00	11120	20230623	-11.87	8070	20230327	21.44	11120	-11.87	20230623	8070	21.44	20230327	11120	-11.87	20230623	8070	21.44	20230327	1.94	N	000020	1000	279 억	1278491	N	N	1	N	N
89	20231017	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9890	130	2	1.33	12886870	1316	2.83	9780	9920	9780	12680	6840	9760	9792.45	4.58	307	10413	10086	9693	9366	8973	9890	9170	279	2920	1000	7020	10	1	27931470	2762	13.55	0.75	12	0.00	730.00	13117.00	11120	20230623	-11.06	8070	20230327	22.55	11120	-11.06	20230623	8070	22.55	20230327	11120	-11.06	20230623	8070	22.55	20230327	1.94	N	000020	1000	279 억	1278491	N	N	1	N	N
90	20231016	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9760	-260	5	-2.59	452590900	46418	74.31	10020	10020	9300	13020	7020	10020	9750.31	4.59	-4106	10326	10172	9996	9842	9666	10085	9755	279	3000	1000	7210	10	1	27931470	2726	13.37	0.74	12	0.17	730.00	13117.00	11120	20230623	-12.23	8070	20230327	20.94	11120	-12.23	20230623	8070	20.94	20230327	11120	-12.23	20230623	8070	20.94	20230327	1.95	N	000020	1000	279 억	1283124	N	N	1	N	N
91	20231016	150100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9720	-300	5	-2.99	410194000	42074	67.35	10020	10020	9300	13020	7020	10020	9749.35	4.59	-3827	10326	10172	9996	9842	9666	10085	9755	279	3000	1000	7210	10	1	27931470	2715	13.32	0.74	12	0.15	730.00	13117.00	11120	20230623	-12.59	8070	20230327	20.45	11120	-12.59	20230623	8070	20.45	20230327	11120	-12.59	20230623	8070	20.45	20230327	1.95	N	000020	1000	279 억	1283124	N	N	0	N	N
92	20231016	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9710	-310	5	-3.09	339354940	34778	55.67	10020	10020	9300	13020	7020	10020	9757.75	4.59	-4789	10326	10172	9996	9842	9666	10085	9755	279	3000	1000	7210	10	1	27931470	2712	13.30	0.74	12	0.12	730.00	13117.00	11120	20230623	-12.68	8070	20230327	20.32	11120	-12.68	20230623	8070	20.32	20230327	11120	-12.68	20230623	8070	20.32	20230327	1.95	N	000020	1000	279 억	1283124	N	N	0	N	N
93	20231016	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9720	-300	5	-2.99	319458640	32724	52.39	10020	10020	9300	13020	7020	10020	9762.21	4.59	-4035	10326	10172	9996	9842	9666	10085	9755	279	3000	1000	7210	10	1	27931470	2715	13.32	0.74	12	0.12	730.00	13117.00	11120	20230623	-12.59	8070	20230327	20.45	11120	-12.59	20230623	8070	20.45	20230327	11120	-12.59	20230623	8070	20.45	20230327	1.95	N	000020	1000	279 억	1283124	N	N	0	N	N
94	20231016	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9790	-230	5	-2.30	145808490	14785	23.67	10020	10020	9770	13020	7020	10020	9861.92	4.59	-4850	10326	10172	9996	9842	9666	10085	9755	279	3000	1000	7210	10	1	27931470	2734	13.41	0.75	12	0.05	730.00	13117.00	11120	20230623	-11.96	8070	20230327	21.31	11120	-11.96	20230623	8070	21.31	20230327	11120	-11.96	20230623	8070	21.31	20230327	1.95	N	000020	1000	279 억	1283124	N	N	0	N	N
95	20231016	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9840	-180	5	-1.80	98374550	9948	15.93	10020	10020	9820	13020	7020	10020	9888.88	4.59	-4120	10326	10172	9996	9842	9666	10085	9755	279	3000	1000	7210	10	1	27931470	2748	13.48	0.75	12	0.04	730.00	13117.00	11120	20230623	-11.51	8070	20230327	21.93	11120	-11.51	20230623	8070	21.93	20230327	11120	-11.51	20230623	8070	21.93	20230327	1.95	N	000020	1000	279 억	1283124	N	N	0	N	N
96	20231016	100100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9910	-110	5	-1.10	43688650	4402	7.05	10020	10020	9880	13020	7020	10020	9924.73	4.59	-1551	10326	10172	9996	9842	9666	10085	9755	279	3000	1000	7210	10	1	27931470	2768	13.58	0.76	12	0.02	730.00	13117.00	11120	20230623	-10.88	8070	20230327	22.80	11120	-10.88	20230623	8070	22.80	20230327	11120	-10.88	20230623	8070	22.80	20230327	1.95	N	000020	1000	279 억	1283124	N	N	0	N	N
97	20231016	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10020	0	3	0.00	1663320	166	0.27	10020	10020	10020	13020	7020	10020	10020.00	4.59	0	10326	10172	9996	9842	9666	10085	9755	279	3000	1000	7210	10	1	27931470	2799	13.73	0.76	12	0.00	730.00	13117.00	11120	20230623	-9.89	8070	20230327	24.16	11120	-9.89	20230623	8070	24.16	20230327	11120	-9.89	20230623	8070	24.16	20230327	1.95	N	000020	1000	279 억	1283124	N	N	0	N	N
98	20231012	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10050	-20	5	-0.20	262270900	26075	82.91	10230	10230	9990	13090	7050	10070	10058.33	4.60	-1503	10316	10192	10096	9972	9876	10255	10035	279	3020	1000	7250	10	1	27931470	2807	13.77	0.77	12	0.09	730.00	13117.00	11120	20230623	-9.62	8070	20230327	24.54	11120	-9.62	20230623	8070	24.54	20230327	11120	-9.62	20230623	8070	24.54	20230327	1.96	N	000020	1000	279 억	1283587	N	N	18	N	N
99	20231012	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10050	-20	5	-0.20	239957450	23852	75.84	10230	10230	9990	13090	7050	10070	10060.27	4.60	-369	10316	10192	10096	9972	9876	10255	10035	279	3020	1000	7250	10	1	27931470	2807	13.77	0.77	12	0.09	730.00	13117.00	11120	20230623	-9.62	8070	20230327	24.54	11120	-9.62	20230623	8070	24.54	20230327	11120	-9.62	20230623	8070	24.54	20230327	1.96	N	000020	1000	279 억	1283587	N	N	23	N	N
100	20231012	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10030	-40	5	-0.40	206134740	20473	65.09	10230	10230	10020	13090	7050	10070	10068.61	4.60	-171	10316	10192	10096	9972	9876	10255	10035	279	3020	1000	7250	10	1	27931470	2802	13.74	0.76	12	0.07	730.00	13117.00	11120	20230623	-9.80	8070	20230327	24.29	11120	-9.80	20230623	8070	24.29	20230327	11120	-9.80	20230623	8070	24.29	20230327	1.96	N	000020	1000	279 억	1283587	N	N	23	N	N
101	20231012	130100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10080	10	2	0.10	148598720	14740	46.87	10230	10230	10020	13090	7050	10070	10081.32	4.60	962	10316	10192	10096	9972	9876	10255	10035	279	3020	1000	7250	10	1	27931470	2815	13.81	0.77	12	0.05	730.00	13117.00	11120	20230623	-9.35	8070	20230327	24.91	11120	-9.35	20230623	8070	24.91	20230327	11120	-9.35	20230623	8070	24.91	20230327	1.96	N	000020	1000	279 억	1283587	N	N	23	N	N
102	20231012	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10070	0	3	0.00	128622650	12753	40.55	10230	10230	10020	13090	7050	10070	10085.68	4.60	983	10316	10192	10096	9972	9876	10255	10035	279	3020	1000	7250	10	1	27931470	2813	13.79	0.77	12	0.05	730.00	13117.00	11120	20230623	-9.44	8070	20230327	24.78	11120	-9.44	20230623	8070	24.78	20230327	11120	-9.44	20230623	8070	24.78	20230327	1.96	N	000020	1000	279 억	1283587	N	N	23	N	N
103	20231012	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10100	30	2	0.30	96477860	9561	30.40	10230	10230	10020	13090	7050	10070	10090.77	4.60	-414	10316	10192	10096	9972	9876	10255	10035	279	3020	1000	7250	10	1	27931470	2821	13.84	0.77	12	0.03	730.00	13117.00	11120	20230623	-9.17	8070	20230327	25.15	11120	-9.17	20230623	8070	25.15	20230327	11120	-9.17	20230623	8070	25.15	20230327	1.96	N	000020	1000	279 억	1283587	N	N	23	N	N
104	20231012	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10080	10	2	0.10	55816060	5522	17.56	10230	10230	10020	13090	7050	10070	10107.94	4.60	-817	10316	10192	10096	9972	9876	10255	10035	279	3020	1000	7250	10	1	27931470	2815	13.81	0.77	12	0.02	730.00	13117.00	11120	20230623	-9.35	8070	20230327	24.91	11120	-9.35	20230623	8070	24.91	20230327	11120	-9.35	20230623	8070	24.91	20230327	1.96	N	000020	1000	279 억	1283587	N	N	23	N	N
105	20231012	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10190	120	2	1.19	5953330	582	1.85	10230	10230	10190	13090	7050	10070	10229.09	4.60	-117	10316	10192	10096	9972	9876	10255	10035	279	3020	1000	7250	10	1	27931470	2846	13.96	0.78	12	0.00	730.00	13117.00	11120	20230623	-8.36	8070	20230327	26.27	11120	-8.36	20230623	8070	26.27	20230327	11120	-8.36	20230623	8070	26.27	20230327	1.96	N	000020	1000	279 억	1283587	N	N	23	N	N
106	20231011	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10070	20	2	0.20	317390070	31427	38.75	10000	10220	10000	13060	7040	10050	10099.31	4.59	31	10396	10222	10086	9912	9776	10155	9845	279	3010	1000	7230	10	1	27931470	2813	13.79	0.77	12	0.11	730.00	13117.00	11120	20230623	-9.44	8070	20230327	24.78	11120	-9.44	20230623	8070	24.78	20230327	11120	-9.44	20230623	8070	24.78	20230327	1.99	N	000020	1000	279 억	1282960	N	N	23	N	N
107	20231011	150100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10040	-10	5	-0.10	290908740	28795	35.50	10000	10220	10000	13060	7040	10050	10102.75	4.59	163	10396	10222	10086	9912	9776	10155	9845	279	3010	1000	7230	10	1	27931470	2804	13.75	0.77	12	0.10	730.00	13117.00	11120	20230623	-9.71	8070	20230327	24.41	11120	-9.71	20230623	8070	24.41	20230327	11120	-9.71	20230623	8070	24.41	20230327	1.99	N	000020	1000	279 억	1282960	N	N	20	N	N
108	20231011	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10090	40	2	0.40	251221820	24843	30.63	10000	10220	10000	13060	7040	10050	10112.38	4.59	-41	10396	10222	10086	9912	9776	10155	9845	279	3010	1000	7230	10	1	27931470	2818	13.82	0.77	12	0.09	730.00	13117.00	11120	20230623	-9.26	8070	20230327	25.03	11120	-9.26	20230623	8070	25.03	20230327	11120	-9.26	20230623	8070	25.03	20230327	1.99	N	000020	1000	279 억	1282960	N	N	20	N	N
109	20231011	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10090	40	2	0.40	196386330	19393	23.91	10000	10220	10000	13060	7040	10050	10126.66	4.59	103	10396	10222	10086	9912	9776	10155	9845	279	3010	1000	7230	10	1	27931470	2818	13.82	0.77	12	0.07	730.00	13117.00	11120	20230623	-9.26	8070	20230327	25.03	11120	-9.26	20230623	8070	25.03	20230327	11120	-9.26	20230623	8070	25.03	20230327	1.99	N	000020	1000	279 억	1282960	N	N	20	N	N
110	20231011	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10130	80	2	0.80	174562620	17233	21.25	10000	10220	10000	13060	7040	10050	10129.55	4.59	84	10396	10222	10086	9912	9776	10155	9845	279	3010	1000	7230	10	1	27931470	2829	13.88	0.77	12	0.06	730.00	13117.00	11120	20230623	-8.90	8070	20230327	25.53	11120	-8.90	20230623	8070	25.53	20230327	11120	-8.90	20230623	8070	25.53	20230327	1.99	N	000020	1000	279 억	1282960	N	N	20	N	N
111	20231011	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10150	100	2	1.00	138633980	13690	16.88	10000	10220	10000	13060	7040	10050	10126.66	4.59	-96	10396	10222	10086	9912	9776	10155	9845	279	3010	1000	7230	10	1	27931470	2835	13.90	0.77	12	0.05	730.00	13117.00	11120	20230623	-8.72	8070	20230327	25.77	11120	-8.72	20230623	8070	25.77	20230327	11120	-8.72	20230623	8070	25.77	20230327	1.99	N	000020	1000	279 억	1282960	N	N	20	N	N
112	20231011	100100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10130	80	2	0.80	112280940	11086	13.67	10000	10220	10000	13060	7040	10050	10128.17	4.59	-180	10396	10222	10086	9912	9776	10155	9845	279	3010	1000	7230	10	1	27931470	2829	13.88	0.77	12	0.04	730.00	13117.00	11120	20230623	-8.90	8070	20230327	25.53	11120	-8.90	20230623	8070	25.53	20230327	11120	-8.90	20230623	8070	25.53	20230327	1.99	N	000020	1000	279 억	1282960	N	N	20	N	N
113	20231011	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10070	20	2	0.20	5406640	539	0.66	10000	10070	10000	13060	7040	10050	10030.87	4.59	80	10396	10222	10086	9912	9776	10155	9845	279	3010	1000	7230	10	1	27931470	2813	13.79	0.77	12	0.00	730.00	13117.00	11120	20230623	-9.44	8070	20230327	24.78	11120	-9.44	20230623	8070	24.78	20230327	11120	-9.44	20230623	8070	24.78	20230327	1.99	N	000020	1000	279 억	1282960	N	N	20	N	N
114	20231010	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10050	-10	5	-0.10	819114400	81081	142.66	10090	10260	9950	13070	7050	10060	10102.42	4.59	1709	10306	10182	9956	9832	9606	10245	9895	279	3010	1000	7240	10	1	27931470	2807	13.77	0.77	12	0.29	730.00	13117.00	11120	20230623	-9.62	8070	20230327	24.54	11120	-9.62	20230623	8070	24.54	20230327	11120	-9.62	20230623	8070	24.54	20230327	2.03	N	000020	1000	279 억	1282312	N	N	20	N	N
115	20231010	150100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10090	30	2	0.30	787101390	77892	137.04	10090	10260	9950	13070	7050	10060	10105.04	4.59	2212	10306	10182	9956	9832	9606	10245	9895	279	3010	1000	7240	10	1	27931470	2818	13.82	0.77	12	0.28	730.00	13117.00	11120	20230623	-9.26	8070	20230327	25.03	11120	-9.26	20230623	8070	25.03	20230327	11120	-9.26	20230623	8070	25.03	20230327	2.03	N	000020	1000	279 억	1282312	N	N	27	N	N
116	20231010	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10060	0	3	0.00	682216570	67419	118.62	10090	10260	10050	13070	7050	10060	10119.06	4.59	2810	10306	10182	9956	9832	9606	10245	9895	279	3010	1000	7240	10	1	27931470	2810	13.78	0.77	12	0.24	730.00	13117.00	11120	20230623	-9.53	8070	20230327	24.66	11120	-9.53	20230623	8070	24.66	20230327	11120	-9.53	20230623	8070	24.66	20230327	2.03	N	000020	1000	279 억	1282312	N	N	27	N	N
117	20231010	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10110	50	2	0.50	597152530	58968	103.75	10090	10260	10060	13070	7050	10060	10126.72	4.59	3419	10306	10182	9956	9832	9606	10245	9895	279	3010	1000	7240	10	1	27931470	2824	13.85	0.77	12	0.21	730.00	13117.00	11120	20230623	-9.08	8070	20230327	25.28	11120	-9.08	20230623	8070	25.28	20230327	11120	-9.08	20230623	8070	25.28	20230327	2.03	N	000020	1000	279 억	1282312	N	N	27	N	N
118	20231010	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10190	130	2	1.29	410904820	40509	71.27	10090	10260	10060	13070	7050	10060	10143.54	4.59	2648	10306	10182	9956	9832	9606	10245	9895	279	3010	1000	7240	10	1	27931470	2846	13.96	0.78	12	0.15	730.00	13117.00	11120	20230623	-8.36	8070	20230327	26.27	11120	-8.36	20230623	8070	26.27	20230327	11120	-8.36	20230623	8070	26.27	20230327	2.03	N	000020	1000	279 억	1282312	N	N	27	N	N
119	20231010	110100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10150	90	2	0.89	339445140	33467	58.88	10090	10260	10060	13070	7050	10060	10142.68	4.59	2436	10306	10182	9956	9832	9606	10245	9895	279	3010	1000	7240	10	1	27931470	2835	13.90	0.77	12	0.12	730.00	13117.00	11120	20230623	-8.72	8070	20230327	25.77	11120	-8.72	20230623	8070	25.77	20230327	11120	-8.72	20230623	8070	25.77	20230327	2.03	N	000020	1000	279 억	1282312	N	N	27	N	N
120	20231010	100100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10190	130	2	1.29	265620000	26220	46.13	10090	10250	10060	13070	7050	10060	10130.43	4.59	650	10306	10182	9956	9832	9606	10245	9895	279	3010	1000	7240	10	1	27931470	2846	13.96	0.78	12	0.09	730.00	13117.00	11120	20230623	-8.36	8070	20230327	26.27	11120	-8.36	20230623	8070	26.27	20230327	11120	-8.36	20230623	8070	26.27	20230327	2.03	N	000020	1000	279 억	1282312	N	N	27	N	N
121	20231010	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10100	40	2	0.40	6376940	632	1.11	10090	10100	10090	13070	7050	10060	10090.09	4.59	53	10306	10182	9956	9832	9606	10245	9895	279	3010	1000	7240	10	1	27931470	2821	13.84	0.77	12	0.00	730.00	13117.00	11120	20230623	-9.17	8070	20230327	25.15	11120	-9.17	20230623	8070	25.15	20230327	11120	-9.17	20230623	8070	25.15	20230327	2.03	N	000020	1000	279 억	1282312	N	N	27	N	N
122	20231006	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10060	330	2	3.39	562467190	56285	90.53	9730	10080	9730	12640	6820	9730	9993.13	4.54	14773	10076	9902	9766	9592	9456	9990	9680	279	2910	1000	7000	10	1	27931470	2810	13.78	0.77	12	0.20	730.00	13117.00	11120	20230623	-9.53	8070	20230327	24.66	11120	-9.53	20230623	8070	24.66	20230327	11120	-9.53	20230623	8070	24.66	20230327	2.01	N	000020	1000	279 억	1267558	N	N	27	N	N
123	20231006	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10060	330	2	3.39	537261350	53779	86.50	9730	10080	9730	12640	6820	9730	9990.17	4.54	14913	10076	9902	9766	9592	9456	9990	9680	279	2910	1000	7000	10	1	27931470	2810	13.78	0.77	12	0.19	730.00	13117.00	11120	20230623	-9.53	8070	20230327	24.66	11120	-9.53	20230623	8070	24.66	20230327	11120	-9.53	20230623	8070	24.66	20230327	2.01	N	000020	1000	279 억	1267558	N	N	27	N	N
124	20231006	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10060	330	2	3.39	482028650	48290	77.67	9730	10080	9730	12640	6820	9730	9981.96	4.54	15720	10076	9902	9766	9592	9456	9990	9680	279	2910	1000	7000	10	1	27931470	2810	13.78	0.77	12	0.17	730.00	13117.00	11120	20230623	-9.53	8070	20230327	24.66	11120	-9.53	20230623	8070	24.66	20230327	11120	-9.53	20230623	8070	24.66	20230327	2.01	N	000020	1000	279 억	1267558	N	N	27	N	N
125	20231006	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10050	320	2	3.29	424501430	42565	68.46	9730	10080	9730	12640	6820	9730	9973.02	4.54	15730	10076	9902	9766	9592	9456	9990	9680	279	2910	1000	7000	10	1	27931470	2807	13.77	0.77	12	0.15	730.00	13117.00	11120	20230623	-9.62	8070	20230327	24.54	11120	-9.62	20230623	8070	24.54	20230327	11120	-9.62	20230623	8070	24.54	20230327	2.01	N	000020	1000	279 억	1267558	N	N	27	N	N
126	20231006	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10080	350	2	3.60	376205860	37760	60.73	9730	10080	9730	12640	6820	9730	9963.08	4.54	15899	10076	9902	9766	9592	9456	9990	9680	279	2910	1000	7000	10	1	27931470	2815	13.81	0.77	12	0.14	730.00	13117.00	11120	20230623	-9.35	8070	20230327	24.91	11120	-9.35	20230623	8070	24.91	20230327	11120	-9.35	20230623	8070	24.91	20230327	2.01	N	000020	1000	279 억	1267558	N	N	27	N	N
127	20231006	110100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10000	270	2	2.77	245004570	24664	39.67	9730	10010	9730	12640	6820	9730	9933.69	4.54	9819	10076	9902	9766	9592	9456	9990	9680	279	2910	1000	7000	10	1	27931470	2793	13.70	0.76	12	0.09	730.00	13117.00	11120	20230623	-10.07	8070	20230327	23.92	11120	-10.07	20230623	8070	23.92	20230327	11120	-10.07	20230623	8070	23.92	20230327	2.01	N	000020	1000	279 억	1267558	N	N	27	N	N
128	20231006	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9940	210	2	2.16	130989970	13233	21.28	9730	9990	9730	12640	6820	9730	9898.74	4.54	5152	10076	9902	9766	9592	9456	9990	9680	279	2910	1000	7000	10	1	27931470	2776	13.62	0.76	12	0.05	730.00	13117.00	11120	20230623	-10.61	8070	20230327	23.17	11120	-10.61	20230623	8070	23.17	20230327	11120	-10.61	20230623	8070	23.17	20230327	2.01	N	000020	1000	279 억	1267558	N	N	27	N	N
129	20231006	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9740	10	2	0.10	6460960	664	1.07	9730	9750	9730	12640	6820	9730	9730.36	4.54	-7	10076	9902	9766	9592	9456	9990	9680	279	2910	1000	7000	10	1	27931470	2721	13.34	0.74	12	0.00	730.00	13117.00	11120	20230623	-12.41	8070	20230327	20.69	11120	-12.41	20230623	8070	20.69	20230327	11120	-12.41	20230623	8070	20.69	20230327	2.01	N	000020	1000	279 억	1267558	N	N	27	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History