KissMeData/003220/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

58 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	160143	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15500	-190	5	-1.21	676378790	43116	81.95	15790	15980	15450	20350	10990	15690	15712.11	15.69	2605	16250	15970	15620	15340	14990	16110	15480	110	4660	500	11920	10	1	21964670	3405	10.66	1.28	12	0.20	1454.00	12111.00	21800	20221214	-28.90	13530	20230712	14.56	19950	-22.31	20230103	13530	14.56	20230712	21800	-28.90	20221214	13530	14.56	20230712	2.00	N	003220	500	109 억	3445171	N	N	1236	N	N
3	20231031	150145	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15590	-100	5	-0.64	553970810	35219	66.94	15790	15980	15450	20350	10990	15690	15729.32	15.69	2021	16250	15970	15620	15340	14990	16110	15480	110	4660	500	11920	10	1	21964670	3424	10.72	1.29	12	0.16	1454.00	12111.00	21800	20221214	-28.49	13530	20230712	15.23	19950	-21.85	20230103	13530	15.23	20230712	21800	-28.49	20221214	13530	15.23	20230712	2.00	N	003220	500	109 억	3445171	N	N	45	N	N
4	20231031	140145	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15600	-90	5	-0.57	463958990	29420	55.92	15790	15980	15510	20350	10990	15690	15770.19	15.69	1859	16250	15970	15620	15340	14990	16110	15480	110	4660	500	11920	10	1	21964670	3426	10.73	1.29	12	0.13	1454.00	12111.00	21800	20221214	-28.44	13530	20230712	15.30	19950	-21.80	20230103	13530	15.30	20230712	21800	-28.44	20221214	13530	15.30	20230712	2.00	N	003220	500	109 억	3445171	N	N	45	N	N
5	20231031	130145	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15610	-80	5	-0.51	423891010	26850	51.04	15790	15980	15510	20350	10990	15690	15787.37	15.69	2254	16250	15970	15620	15340	14990	16110	15480	110	4660	500	11920	10	1	21964670	3429	10.74	1.29	12	0.12	1454.00	12111.00	21800	20221214	-28.39	13530	20230712	15.37	19950	-21.75	20230103	13530	15.37	20230712	21800	-28.39	20221214	13530	15.37	20230712	2.00	N	003220	500	109 억	3445171	N	N	45	N	N
6	20231031	120145	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15640	-50	5	-0.32	388287600	24562	46.69	15790	15980	15640	20350	10990	15690	15808.47	15.69	2371	16250	15970	15620	15340	14990	16110	15480	110	4660	500	11920	10	1	21964670	3435	10.76	1.29	12	0.11	1454.00	12111.00	21800	20221214	-28.26	13530	20230712	15.59	19950	-21.60	20230103	13530	15.59	20230712	21800	-28.26	20221214	13530	15.59	20230712	2.00	N	003220	500	109 억	3445171	N	N	45	N	N
7	20231031	110146	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15740	50	2	0.32	319661630	20188	38.37	15790	15980	15700	20350	10990	15690	15834.24	15.69	5559	16250	15970	15620	15340	14990	16110	15480	110	4660	500	11920	10	1	21964670	3457	10.83	1.30	12	0.09	1454.00	12111.00	21800	20221214	-27.80	13530	20230712	16.33	19950	-21.10	20230103	13530	16.33	20230712	21800	-27.80	20221214	13530	16.33	20230712	2.00	N	003220	500	109 억	3445171	N	N	45	N	N
8	20231031	100146	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15810	120	2	0.76	265520070	16749	31.84	15790	15980	15730	20350	10990	15690	15852.89	15.69	7380	16250	15970	15620	15340	14990	16110	15480	110	4660	500	11920	10	1	21964670	3473	10.87	1.31	12	0.08	1454.00	12111.00	21800	20221214	-27.48	13530	20230712	16.85	19950	-20.75	20230103	13530	16.85	20230712	21800	-27.48	20221214	13530	16.85	20230712	2.00	N	003220	500	109 억	3445171	N	N	45	N	N
9	20231031	090144	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15840	150	2	0.96	12604310	798	1.52	15790	15840	15730	20350	10990	15690	15794.87	15.69	221	16250	15970	15620	15340	14990	16110	15480	110	4660	500	11920	10	1	21964670	3479	10.89	1.31	12	0.00	1454.00	12111.00	21800	20221214	-27.34	13530	20230712	17.07	19950	-20.60	20230103	13530	17.07	20230712	21800	-27.34	20221214	13530	17.07	20230712	2.00	N	003220	500	109 억	3445171	N	N	45	N	N
10	20231030	160143	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15690	240	2	1.55	820366990	52413	118.40	15270	15900	15270	20050	10820	15450	15652.12	15.64	10326	15996	15722	15466	15192	14936	15860	15330	110	4600	500	11740	10	1	21964670	3446	10.79	1.30	12	0.24	1454.00	12111.00	21800	20221214	-28.03	13530	20230712	15.96	19950	-21.35	20230103	13530	15.96	20230712	21800	-28.03	20221214	13530	15.96	20230712	2.01	N	003220	500	109 억	3434645	N	N	45	N	N
11	20231030	150142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15660	210	2	1.36	775704410	49562	111.96	15270	15900	15270	20050	10820	15450	15651.36	15.64	9632	15996	15722	15466	15192	14936	15860	15330	110	4600	500	11740	10	1	21964670	3440	10.77	1.29	12	0.23	1454.00	12111.00	21800	20221214	-28.17	13530	20230712	15.74	19950	-21.50	20230103	13530	15.74	20230712	21800	-28.17	20221214	13530	15.74	20230712	2.01	N	003220	500	109 억	3434645	N	N	0	N	N
12	20231030	140142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15720	270	2	1.75	747335850	47753	107.87	15270	15900	15270	20050	10820	15450	15650.21	15.64	9643	15996	15722	15466	15192	14936	15860	15330	110	4600	500	11740	10	1	21964670	3453	10.81	1.30	12	0.22	1454.00	12111.00	21800	20221214	-27.89	13530	20230712	16.19	19950	-21.20	20230103	13530	16.19	20230712	21800	-27.89	20221214	13530	16.19	20230712	2.01	N	003220	500	109 억	3434645	N	N	0	N	N
13	20231030	130142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15780	330	2	2.14	732248750	46795	105.71	15270	15900	15270	20050	10820	15450	15648.19	15.64	9632	15996	15722	15466	15192	14936	15860	15330	110	4600	500	11740	10	1	21964670	3466	10.85	1.30	12	0.21	1454.00	12111.00	21800	20221214	-27.61	13530	20230712	16.63	19950	-20.90	20230103	13530	16.63	20230712	21800	-27.61	20221214	13530	16.63	20230712	2.01	N	003220	500	109 억	3434645	N	N	0	N	N
14	20231030	120141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15790	340	2	2.20	636072670	40708	91.96	15270	15850	15270	20050	10820	15450	15625.43	15.64	10175	15996	15722	15466	15192	14936	15860	15330	110	4600	500	11740	10	1	21964670	3468	10.86	1.30	12	0.19	1454.00	12111.00	21800	20221214	-27.57	13530	20230712	16.70	19950	-20.85	20230103	13530	16.70	20230712	21800	-27.57	20221214	13530	16.70	20230712	2.01	N	003220	500	109 억	3434645	N	N	0	N	N
15	20231030	110141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15690	240	2	1.55	390185430	25115	56.73	15270	15730	15270	20050	10820	15450	15536.10	15.64	3562	15996	15722	15466	15192	14936	15860	15330	110	4600	500	11740	10	1	21964670	3446	10.79	1.30	12	0.11	1454.00	12111.00	21800	20221214	-28.03	13530	20230712	15.96	19950	-21.35	20230103	13530	15.96	20230712	21800	-28.03	20221214	13530	15.96	20230712	2.01	N	003220	500	109 억	3434645	N	N	0	N	N
16	20231030	100141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15610	160	2	1.04	250720500	16199	36.59	15270	15670	15270	20050	10820	15450	15477.60	15.64	224	15996	15722	15466	15192	14936	15860	15330	110	4600	500	11740	10	1	21964670	3429	10.74	1.29	12	0.07	1454.00	12111.00	21800	20221214	-28.39	13530	20230712	15.37	19950	-21.75	20230103	13530	15.37	20230712	21800	-28.39	20221214	13530	15.37	20230712	2.01	N	003220	500	109 억	3434645	N	N	0	N	N
17	20231030	090140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15460	10	2	0.06	84389880	5515	12.46	15270	15480	15270	20050	10820	15450	15300.75	15.64	2061	15996	15722	15466	15192	14936	15860	15330	110	4600	500	11740	10	1	21964670	3396	10.63	1.28	12	0.03	1454.00	12111.00	21800	20221214	-29.08	13530	20230712	14.26	19950	-22.51	20230103	13530	14.26	20230712	21800	-29.08	20221214	13530	14.26	20230712	2.01	N	003220	500	109 억	3434645	N	N	0	N	N
18	20231027	160144	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15450	180	2	1.18	676359850	43526	69.24	15210	15740	15210	19850	10690	15270	15539.52	15.59	8207	15763	15516	15353	15106	14943	15435	15025	110	4580	500	11600	10	1	21964670	3394	10.63	1.28	12	0.20	1454.00	12111.00	21800	20221214	-29.13	13530	20230712	14.19	19950	-22.56	20230103	13530	14.19	20230712	21800	-29.13	20221214	13530	14.19	20230712	2.05	N	003220	500	109 억	3423949	N	N	2007	N	N
19	20231027	150141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15470	200	2	1.31	634749520	40835	64.96	15210	15740	15210	19850	10690	15270	15544.26	15.59	9051	15763	15516	15353	15106	14943	15435	15025	110	4580	500	11600	10	1	21964670	3398	10.64	1.28	12	0.19	1454.00	12111.00	21800	20221214	-29.04	13530	20230712	14.34	19950	-22.46	20230103	13530	14.34	20230712	21800	-29.04	20221214	13530	14.34	20230712	2.05	N	003220	500	109 억	3423949	N	N	2007	N	N
20	20231027	140141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15500	230	2	1.51	594256420	38214	60.79	15210	15740	15210	19850	10690	15270	15550.76	15.59	8176	15763	15516	15353	15106	14943	15435	15025	110	4580	500	11600	10	1	21964670	3405	10.66	1.28	12	0.17	1454.00	12111.00	21800	20221214	-28.90	13530	20230712	14.56	19950	-22.31	20230103	13530	14.56	20230712	21800	-28.90	20221214	13530	14.56	20230712	2.05	N	003220	500	109 억	3423949	N	N	2007	N	N
21	20231027	130140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15480	210	2	1.38	582880840	37479	59.62	15210	15740	15210	19850	10690	15270	15552.21	15.59	8269	15763	15516	15353	15106	14943	15435	15025	110	4580	500	11600	10	1	21964670	3400	10.65	1.28	12	0.17	1454.00	12111.00	21800	20221214	-28.99	13530	20230712	14.41	19950	-22.41	20230103	13530	14.41	20230712	21800	-28.99	20221214	13530	14.41	20230712	2.05	N	003220	500	109 억	3423949	N	N	2007	N	N
22	20231027	120140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15640	370	2	2.42	514685630	33077	52.62	15210	15740	15210	19850	10690	15270	15560.24	15.59	9231	15763	15516	15353	15106	14943	15435	15025	110	4580	500	11600	10	1	21964670	3435	10.76	1.29	12	0.15	1454.00	12111.00	21800	20221214	-28.26	13530	20230712	15.59	19950	-21.60	20230103	13530	15.59	20230712	21800	-28.26	20221214	13530	15.59	20230712	2.05	N	003220	500	109 억	3423949	N	N	2007	N	N
23	20231027	110141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15690	420	2	2.75	479416640	30821	49.03	15210	15740	15210	19850	10690	15270	15554.88	15.59	8401	15763	15516	15353	15106	14943	15435	15025	110	4580	500	11600	10	1	21964670	3446	10.79	1.30	12	0.14	1454.00	12111.00	21800	20221214	-28.03	13530	20230712	15.96	19950	-21.35	20230103	13530	15.96	20230712	21800	-28.03	20221214	13530	15.96	20230712	2.05	N	003220	500	109 억	3423949	N	N	2007	N	N
24	20231027	100141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15540	270	2	1.77	268134880	17302	27.52	15210	15700	15210	19850	10690	15270	15497.35	15.59	3455	15763	15516	15353	15106	14943	15435	15025	110	4580	500	11600	10	1	21964670	3413	10.69	1.28	12	0.08	1454.00	12111.00	21800	20221214	-28.72	13530	20230712	14.86	19950	-22.11	20230103	13530	14.86	20230712	21800	-28.72	20221214	13530	14.86	20230712	2.05	N	003220	500	109 억	3423949	N	N	2007	N	N
25	20231027	090141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15270	0	3	0.00	6966360	458	0.73	15210	15270	15210	19850	10690	15270	15210.26	15.59	-30	15763	15516	15353	15106	14943	15435	15025	110	4580	500	11600	10	1	21964670	3354	10.50	1.26	12	0.00	1454.00	12111.00	21800	20221214	-29.95	13530	20230712	12.86	19950	-23.46	20230103	13530	12.86	20230712	21800	-29.95	20221214	13530	12.86	20230712	2.05	N	003220	500	109 억	3423949	N	N	2007	N	N
26	20231026	160139	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15270	-400	5	-2.55	946443410	61704	145.41	15500	15600	15190	20350	10970	15670	15337.66	15.61	-4374	16103	15886	15613	15396	15123	15995	15505	110	4680	500	11900	10	1	21964670	3354	10.50	1.26	12	0.28	1454.00	12111.00	21800	20221214	-29.95	13530	20230712	12.86	19950	-23.46	20230103	13530	12.86	20230712	21800	-29.95	20221214	13530	12.86	20230712	2.06	N	003220	500	109 억	3428157	N	N	2007	N	N
27	20231026	150140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15310	-360	5	-2.30	821021680	53528	126.14	15500	15600	15190	20350	10970	15670	15337.24	15.61	620	16103	15886	15613	15396	15123	15995	15505	110	4680	500	11900	10	1	21964670	3363	10.53	1.26	12	0.24	1454.00	12111.00	21800	20221214	-29.77	13530	20230712	13.16	19950	-23.26	20230103	13530	13.16	20230712	21800	-29.77	20221214	13530	13.16	20230712	2.06	N	003220	500	109 억	3428157	N	N	0	N	N
28	20231026	140139	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15230	-440	5	-2.81	552909180	35937	84.69	15500	15600	15220	20350	10970	15670	15384.32	15.61	-1014	16103	15886	15613	15396	15123	15995	15505	110	4680	500	11900	10	1	21964670	3345	10.47	1.26	12	0.16	1454.00	12111.00	21800	20221214	-30.14	13530	20230712	12.56	19950	-23.66	20230103	13530	12.56	20230712	21800	-30.14	20221214	13530	12.56	20230712	2.06	N	003220	500	109 억	3428157	N	N	0	N	N
29	20231026	130139	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15310	-360	5	-2.30	503591660	32706	77.07	15500	15600	15280	20350	10970	15670	15396.28	15.61	-770	16103	15886	15613	15396	15123	15995	15505	110	4680	500	11900	10	1	21964670	3363	10.53	1.26	12	0.15	1454.00	12111.00	21800	20221214	-29.77	13530	20230712	13.16	19950	-23.26	20230103	13530	13.16	20230712	21800	-29.77	20221214	13530	13.16	20230712	2.06	N	003220	500	109 억	3428157	N	N	0	N	N
30	20231026	120139	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15320	-350	5	-2.23	395536630	25640	60.42	15500	15600	15280	20350	10970	15670	15425.11	15.61	-413	16103	15886	15613	15396	15123	15995	15505	110	4680	500	11900	10	1	21964670	3365	10.54	1.26	12	0.12	1454.00	12111.00	21800	20221214	-29.72	13530	20230712	13.23	19950	-23.21	20230103	13530	13.23	20230712	21800	-29.72	20221214	13530	13.23	20230712	2.06	N	003220	500	109 억	3428157	N	N	0	N	N
31	20231026	110141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15480	-190	5	-1.21	165463760	10701	25.22	15500	15600	15400	20350	10970	15670	15459.51	15.61	8	16103	15886	15613	15396	15123	15995	15505	110	4680	500	11900	10	1	21964670	3400	10.65	1.28	12	0.05	1454.00	12111.00	21800	20221214	-28.99	13530	20230712	14.41	19950	-22.41	20230103	13530	14.41	20230712	21800	-28.99	20221214	13530	14.41	20230712	2.06	N	003220	500	109 억	3428157	N	N	0	N	N
32	20231026	100140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15460	-210	5	-1.34	137119000	8871	20.90	15500	15600	15400	20350	10970	15670	15453.33	15.61	80	16103	15886	15613	15396	15123	15995	15505	110	4680	500	11900	10	1	21964670	3396	10.63	1.28	12	0.04	1454.00	12111.00	21800	20221214	-29.08	13530	20230712	14.26	19950	-22.51	20230103	13530	14.26	20230712	21800	-29.08	20221214	13530	14.26	20230712	2.06	N	003220	500	109 억	3428157	N	N	0	N	N
33	20231026	090140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15400	-270	5	-1.72	10502690	678	1.60	15500	15500	15400	20350	10970	15670	15439.75	15.61	-175	16103	15886	15613	15396	15123	15995	15505	110	4680	500	11900	10	1	21964670	3383	10.59	1.27	12	0.00	1454.00	12111.00	21800	20221214	-29.36	13530	20230712	13.82	19950	-22.81	20230103	13530	13.82	20230712	21800	-29.36	20221214	13530	13.82	20230712	2.06	N	003220	500	109 억	3428157	N	N	0	N	N
34	20231025	160139	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15670	150	2	0.97	657420100	42183	109.14	15530	15830	15340	20150	10870	15520	15584.95	15.65	-10881	15966	15742	15406	15182	14846	15855	15295	110	4630	500	11790	10	1	21964670	3442	10.78	1.29	12	0.19	1454.00	12111.00	21800	20221214	-28.12	13530	20230712	15.82	19950	-21.45	20230103	13530	15.82	20230712	21800	-28.12	20221214	13530	15.82	20230712	2.07	N	003220	500	109 억	3437980	N	N	3	N	N
35	20231025	150140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15740	220	2	1.42	526301920	33861	87.61	15530	15760	15340	20150	10870	15520	15543.01	15.65	-6489	15966	15742	15406	15182	14846	15855	15295	110	4630	500	11790	10	1	21964670	3457	10.83	1.30	12	0.15	1454.00	12111.00	21800	20221214	-27.80	13530	20230712	16.33	19950	-21.10	20230103	13530	16.33	20230712	21800	-27.80	20221214	13530	16.33	20230712	2.07	N	003220	500	109 억	3437980	N	N	3	N	N
36	20231025	140139	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15370	-150	5	-0.97	341658410	22040	57.03	15530	15630	15340	20150	10870	15520	15501.74	15.65	-4467	15966	15742	15406	15182	14846	15855	15295	110	4630	500	11790	10	1	21964670	3376	10.57	1.27	12	0.10	1454.00	12111.00	21800	20221214	-29.50	13530	20230712	13.60	19950	-22.96	20230103	13530	13.60	20230712	21800	-29.50	20221214	13530	13.60	20230712	2.07	N	003220	500	109 억	3437980	N	N	3	N	N
37	20231025	130141	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15450	-70	5	-0.45	294659510	18988	49.13	15530	15630	15430	20150	10870	15520	15518.20	15.65	-2819	15966	15742	15406	15182	14846	15855	15295	110	4630	500	11790	10	1	21964670	3394	10.63	1.28	12	0.09	1454.00	12111.00	21800	20221214	-29.13	13530	20230712	14.19	19950	-22.56	20230103	13530	14.19	20230712	21800	-29.13	20221214	13530	14.19	20230712	2.07	N	003220	500	109 억	3437980	N	N	3	N	N
38	20231025	120140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15540	20	2	0.13	225906180	14544	37.63	15530	15630	15460	20150	10870	15520	15532.60	15.65	613	15966	15742	15406	15182	14846	15855	15295	110	4630	500	11790	10	1	21964670	3413	10.69	1.28	12	0.07	1454.00	12111.00	21800	20221214	-28.72	13530	20230712	14.86	19950	-22.11	20230103	13530	14.86	20230712	21800	-28.72	20221214	13530	14.86	20230712	2.07	N	003220	500	109 억	3437980	N	N	3	N	N
39	20231025	110139	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15580	60	2	0.39	176137440	11350	29.37	15530	15620	15460	20150	10870	15520	15518.72	15.65	879	15966	15742	15406	15182	14846	15855	15295	110	4630	500	11790	10	1	21964670	3422	10.72	1.29	12	0.05	1454.00	12111.00	21800	20221214	-28.53	13530	20230712	15.15	19950	-21.90	20230103	13530	15.15	20230712	21800	-28.53	20221214	13530	15.15	20230712	2.07	N	003220	500	109 억	3437980	N	N	3	N	N
40	20231025	100139	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15530	10	2	0.06	134611360	8673	22.44	15530	15620	15460	20150	10870	15520	15520.74	15.65	927	15966	15742	15406	15182	14846	15855	15295	110	4630	500	11790	10	1	21964670	3411	10.68	1.28	12	0.04	1454.00	12111.00	21800	20221214	-28.76	13530	20230712	14.78	19950	-22.16	20230103	13530	14.78	20230712	21800	-28.76	20221214	13530	14.78	20230712	2.07	N	003220	500	109 억	3437980	N	N	3	N	N
41	20231025	090139	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15490	-30	5	-0.19	66965910	4314	11.16	15530	15540	15490	20150	10870	15520	15522.93	15.65	2257	15966	15742	15406	15182	14846	15855	15295	110	4630	500	11790	10	1	21964670	3402	10.65	1.28	12	0.02	1454.00	12111.00	21800	20221214	-28.94	13530	20230712	14.49	19950	-22.36	20230103	13530	14.49	20230712	21800	-28.94	20221214	13530	14.49	20230712	2.07	N	003220	500	109 억	3437980	N	N	3	N	N
42	20231024	160137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15520	60	2	0.39	591972730	38524	77.65	15440	15630	15070	20050	10830	15460	15366.17	15.66	-752	16053	15756	15423	15126	14793	15905	15275	110	4590	500	11740	10	1	21964670	3409	10.67	1.28	12	0.18	1454.00	12111.00	21800	20221214	-28.81	13530	20230712	14.71	19950	-22.21	20230103	13530	14.71	20230712	21800	-28.81	20221214	13530	14.71	20230712	2.12	N	003220	500	109 억	3439978	N	N	3	N	N
43	20231024	150139	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15540	80	2	0.52	514659600	33554	67.63	15440	15590	15070	20050	10830	15460	15338.25	15.66	-812	16053	15756	15423	15126	14793	15905	15275	110	4590	500	11740	10	1	21964670	3413	10.69	1.28	12	0.15	1454.00	12111.00	21800	20221214	-28.72	13530	20230712	14.86	19950	-22.11	20230103	13530	14.86	20230712	21800	-28.72	20221214	13530	14.86	20230712	2.12	N	003220	500	109 억	3439978	N	N	0	N	N
44	20231024	140138	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15510	50	2	0.32	408741640	26713	53.84	15440	15590	15070	20050	10830	15460	15301.22	15.66	-1770	16053	15756	15423	15126	14793	15905	15275	110	4590	500	11740	10	1	21964670	3407	10.67	1.28	12	0.12	1454.00	12111.00	21800	20221214	-28.85	13530	20230712	14.63	19950	-22.26	20230103	13530	14.63	20230712	21800	-28.85	20221214	13530	14.63	20230712	2.12	N	003220	500	109 억	3439978	N	N	0	N	N
45	20231024	130140	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15380	-80	5	-0.52	368393360	24102	48.58	15440	15590	15070	20050	10830	15460	15284.76	15.66	-3174	16053	15756	15423	15126	14793	15905	15275	110	4590	500	11740	10	1	21964670	3378	10.58	1.27	12	0.11	1454.00	12111.00	21800	20221214	-29.45	13530	20230712	13.67	19950	-22.91	20230103	13530	13.67	20230712	21800	-29.45	20221214	13530	13.67	20230712	2.12	N	003220	500	109 억	3439978	N	N	0	N	N
46	20231024	120139	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15250	-210	5	-1.36	283719750	18612	37.51	15440	15560	15070	20050	10830	15460	15243.90	15.66	-2629	16053	15756	15423	15126	14793	15905	15275	110	4590	500	11740	10	1	21964670	3350	10.49	1.26	12	0.08	1454.00	12111.00	21800	20221214	-30.05	13530	20230712	12.71	19950	-23.56	20230103	13530	12.71	20230712	21800	-30.05	20221214	13530	12.71	20230712	2.12	N	003220	500	109 억	3439978	N	N	0	N	N
47	20231024	110139	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15100	-360	5	-2.33	233777800	15332	30.90	15440	15560	15070	20050	10830	15460	15247.69	15.66	-4871	16053	15756	15423	15126	14793	15905	15275	110	4590	500	11740	10	1	21964670	3317	10.39	1.25	12	0.07	1454.00	12111.00	21800	20221214	-30.73	13530	20230712	11.60	19950	-24.31	20230103	13530	11.60	20230712	21800	-30.73	20221214	13530	11.60	20230712	2.12	N	003220	500	109 억	3439978	N	N	0	N	N
48	20231024	100138	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15200	-260	5	-1.68	127423450	8306	16.74	15440	15560	15200	20050	10830	15460	15341.12	15.66	-4288	16053	15756	15423	15126	14793	15905	15275	110	4590	500	11740	10	1	21964670	3339	10.45	1.26	12	0.04	1454.00	12111.00	21800	20221214	-30.28	13530	20230712	12.34	19950	-23.81	20230103	13530	12.34	20230712	21800	-30.28	20221214	13530	12.34	20230712	2.12	N	003220	500	109 억	3439978	N	N	0	N	N
49	20231024	090139	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15460	0	3	0.00	988980	64	0.13	15440	15460	15440	20050	10830	15460	15452.70	15.66	-3	16053	15756	15423	15126	14793	15905	15275	110	4590	500	11740	10	1	21964670	3396	10.63	1.28	12	0.00	1454.00	12111.00	21800	20221214	-29.08	13530	20230712	14.26	19950	-22.51	20230103	13530	14.26	20230712	21800	-29.08	20221214	13530	14.26	20230712	2.12	N	003220	500	109 억	3439978	N	N	0	N	N
50	20231023	160138	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15460	40	2	0.26	767139880	49583	83.34	15090	15720	15090	20000	10800	15420	15471.92	15.65	918	15906	15662	15356	15112	14806	15785	15235	110	4580	500	11710	10	1	21964670	3396	10.63	1.28	12	0.23	1454.00	12111.00	21800	20221214	-29.08	13530	20230712	14.26	19950	-22.51	20230103	13530	14.26	20230712	21800	-29.08	20221214	13530	14.26	20230712	2.24	N	003220	500	109 억	3437588	N	N	0	N	N
51	20231023	150137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15430	10	2	0.06	727605110	47027	79.04	15090	15720	15090	20000	10800	15420	15472.08	15.65	582	15906	15662	15356	15112	14806	15785	15235	110	4580	500	11710	10	1	21964670	3389	10.61	1.27	12	0.21	1454.00	12111.00	21800	20221214	-29.22	13530	20230712	14.04	19950	-22.66	20230103	13530	14.04	20230712	21800	-29.22	20221214	13530	14.04	20230712	2.24	N	003220	500	109 억	3437588	N	N	0	N	N
52	20231023	140137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15500	80	2	0.52	639782490	41375	69.54	15090	15720	15090	20000	10800	15420	15463.03	15.65	1518	15906	15662	15356	15112	14806	15785	15235	110	4580	500	11710	10	1	21964670	3405	10.66	1.28	12	0.19	1454.00	12111.00	21800	20221214	-28.90	13530	20230712	14.56	19950	-22.31	20230103	13530	14.56	20230712	21800	-28.90	20221214	13530	14.56	20230712	2.24	N	003220	500	109 억	3437588	N	N	0	N	N
53	20231023	130139	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15550	130	2	0.84	541630980	35048	58.91	15090	15720	15090	20000	10800	15420	15453.99	15.65	3990	15906	15662	15356	15112	14806	15785	15235	110	4580	500	11710	10	1	21964670	3416	10.69	1.28	12	0.16	1454.00	12111.00	21800	20221214	-28.67	13530	20230712	14.93	19950	-22.06	20230103	13530	14.93	20230712	21800	-28.67	20221214	13530	14.93	20230712	2.24	N	003220	500	109 억	3437588	N	N	0	N	N
54	20231023	120137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15610	190	2	1.23	512631120	33184	55.78	15090	15720	15090	20000	10800	15420	15448.15	15.65	4206	15906	15662	15356	15112	14806	15785	15235	110	4580	500	11710	10	1	21964670	3429	10.74	1.29	12	0.15	1454.00	12111.00	21800	20221214	-28.39	13530	20230712	15.37	19950	-21.75	20230103	13530	15.37	20230712	21800	-28.39	20221214	13530	15.37	20230712	2.24	N	003220	500	109 억	3437588	N	N	0	N	N
55	20231023	110138	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15650	230	2	1.49	399910240	25969	43.65	15090	15670	15090	20000	10800	15420	15399.51	15.65	4857	15906	15662	15356	15112	14806	15785	15235	110	4580	500	11710	10	1	21964670	3437	10.76	1.29	12	0.12	1454.00	12111.00	21800	20221214	-28.21	13530	20230712	15.67	19950	-21.55	20230103	13530	15.67	20230712	21800	-28.21	20221214	13530	15.67	20230712	2.24	N	003220	500	109 억	3437588	N	N	0	N	N
56	20231023	100136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15460	40	2	0.26	290370500	18942	31.84	15090	15480	15090	20000	10800	15420	15329.40	15.65	5695	15906	15662	15356	15112	14806	15785	15235	110	4580	500	11710	10	1	21964670	3396	10.63	1.28	12	0.09	1454.00	12111.00	21800	20221214	-29.08	13530	20230712	14.26	19950	-22.51	20230103	13530	14.26	20230712	21800	-29.08	20221214	13530	14.26	20230712	2.24	N	003220	500	109 억	3437588	N	N	0	N	N
57	20231023	090138	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15330	-90	5	-0.58	39942200	2639	4.44	15090	15330	15090	20000	10800	15420	15134.05	15.65	1290	15906	15662	15356	15112	14806	15785	15235	110	4580	500	11710	10	1	21964670	3367	10.54	1.27	12	0.01	1454.00	12111.00	21800	20221214	-29.68	13530	20230712	13.30	19950	-23.16	20230103	13530	13.30	20230712	21800	-29.68	20221214	13530	13.30	20230712	2.24	N	003220	500	109 억	3437588	N	N	0	N	N
58	20231020	160138	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15420	20	2	0.13	867944980	56977	60.07	15300	15600	15050	20000	10780	15400	15233.25	15.71	-13760	15986	15692	15526	15232	15066	15610	15150	110	4600	500	11700	10	1	21964670	3387	10.61	1.27	12	0.26	1454.00	12111.00	21800	20221214	-29.27	13530	20230712	13.97	19950	-22.71	20230103	13530	13.97	20230712	21800	-29.27	20221214	13530	13.97	20230712	2.28	N	003220	500	109 억	3450817	N	N	291	N	N
59	20231020	150137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15420	20	2	0.13	802192860	52707	55.57	15300	15600	15050	20000	10780	15400	15219.85	15.71	-10766	15986	15692	15526	15232	15066	15610	15150	110	4600	500	11700	10	1	21964670	3387	10.61	1.27	12	0.24	1454.00	12111.00	21800	20221214	-29.27	13530	20230712	13.97	19950	-22.71	20230103	13530	13.97	20230712	21800	-29.27	20221214	13530	13.97	20230712	2.28	N	003220	500	109 억	3450817	N	N	291	N	N
60	20231020	140138	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15440	40	2	0.26	699090810	46028	48.53	15300	15600	15050	20000	10780	15400	15188.38	15.71	-6930	15986	15692	15526	15232	15066	15610	15150	110	4600	500	11700	10	1	21964670	3391	10.62	1.27	12	0.21	1454.00	12111.00	21800	20221214	-29.17	13530	20230712	14.12	19950	-22.61	20230103	13530	14.12	20230712	21800	-29.17	20221214	13530	14.12	20230712	2.28	N	003220	500	109 억	3450817	N	N	291	N	N
61	20231020	130134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15220	-180	5	-1.17	627703430	41372	43.62	15300	15600	15050	20000	10780	15400	15172.18	15.71	-6041	15986	15692	15526	15232	15066	15610	15150	110	4600	500	11700	10	1	21964670	3343	10.47	1.26	12	0.19	1454.00	12111.00	21800	20221214	-30.18	13530	20230712	12.49	19950	-23.71	20230103	13530	12.49	20230712	21800	-30.18	20221214	13530	12.49	20230712	2.28	N	003220	500	109 억	3450817	N	N	291	N	N
62	20231020	120136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15160	-240	5	-1.56	576173000	37982	40.04	15300	15600	15050	20000	10780	15400	15169.63	15.71	-7796	15986	15692	15526	15232	15066	15610	15150	110	4600	500	11700	10	1	21964670	3330	10.43	1.25	12	0.17	1454.00	12111.00	21800	20221214	-30.46	13530	20230712	12.05	19950	-24.01	20230103	13530	12.05	20230712	21800	-30.46	20221214	13530	12.05	20230712	2.28	N	003220	500	109 억	3450817	N	N	291	N	N
63	20231020	110138	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15060	-340	5	-2.21	492501620	32453	34.22	15300	15600	15050	20000	10780	15400	15175.84	15.71	-9260	15986	15692	15526	15232	15066	15610	15150	110	4600	500	11700	10	1	21964670	3308	10.36	1.24	12	0.15	1454.00	12111.00	21800	20221214	-30.92	13530	20230712	11.31	19950	-24.51	20230103	13530	11.31	20230712	21800	-30.92	20221214	13530	11.31	20230712	2.28	N	003220	500	109 억	3450817	N	N	291	N	N
64	20231020	100136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15170	-230	5	-1.49	353457750	23239	24.50	15300	15600	15100	20000	10780	15400	15209.68	15.71	-6185	15986	15692	15526	15232	15066	15610	15150	110	4600	500	11700	10	1	21964670	3332	10.43	1.25	12	0.11	1454.00	12111.00	21800	20221214	-30.41	13530	20230712	12.12	19950	-23.96	20230103	13530	12.12	20230712	21800	-30.41	20221214	13530	12.12	20230712	2.28	N	003220	500	109 억	3450817	N	N	291	N	N
65	20231020	090138	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15420	20	2	0.13	21360780	1396	1.47	15300	15420	15300	20000	10780	15400	15301.42	15.71	49	15986	15692	15526	15232	15066	15610	15150	110	4600	500	11700	10	1	21964670	3387	10.61	1.27	12	0.01	1454.00	12111.00	21800	20221214	-29.27	13530	20230712	13.97	19950	-22.71	20230103	13530	13.97	20230712	21800	-29.27	20221214	13530	13.97	20230712	2.28	N	003220	500	109 억	3450817	N	N	291	N	N
66	20231019	160136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15400	-500	5	-3.14	1465984280	94340	127.10	15720	15820	15360	20650	11130	15900	15539.39	15.78	-14593	16460	16180	15940	15660	15420	16060	15540	110	4750	500	12080	10	1	21964670	3383	10.59	1.27	12	0.43	1454.00	12111.00	21800	20221214	-29.36	13530	20230712	13.82	19950	-22.81	20230103	13530	13.82	20230712	21800	-29.36	20221214	13530	13.82	20230712	2.30	N	003220	500	109 억	3465928	N	N	291	N	N
67	20231019	150137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15440	-460	5	-2.89	1387100890	89228	120.21	15720	15820	15360	20650	11130	15900	15545.58	15.78	-13160	16460	16180	15940	15660	15420	16060	15540	110	4750	500	12080	10	1	21964670	3391	10.62	1.27	12	0.41	1454.00	12111.00	21800	20221214	-29.17	13530	20230712	14.12	19950	-22.61	20230103	13530	14.12	20230712	21800	-29.17	20221214	13530	14.12	20230712	2.30	N	003220	500	109 억	3465928	N	N	1139	N	N
68	20231019	140137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15430	-470	5	-2.96	1180454590	75811	102.14	15720	15820	15420	20650	11130	15900	15571.02	15.78	-12650	16460	16180	15940	15660	15420	16060	15540	110	4750	500	12080	10	1	21964670	3389	10.61	1.27	12	0.35	1454.00	12111.00	21800	20221214	-29.22	13530	20230712	14.04	19950	-22.66	20230103	13530	14.04	20230712	21800	-29.22	20221214	13530	14.04	20230712	2.30	N	003220	500	109 억	3465928	N	N	1139	N	N
69	20231019	130137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15430	-470	5	-2.96	1039755690	66699	89.86	15720	15820	15430	20650	11130	15900	15588.77	15.78	-10026	16460	16180	15940	15660	15420	16060	15540	110	4750	500	12080	10	1	21964670	3389	10.61	1.27	12	0.30	1454.00	12111.00	21800	20221214	-29.22	13530	20230712	14.04	19950	-22.66	20230103	13530	14.04	20230712	21800	-29.22	20221214	13530	14.04	20230712	2.30	N	003220	500	109 억	3465928	N	N	1139	N	N
70	20231019	120137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15500	-400	5	-2.52	786168430	50317	67.79	15720	15820	15500	20650	11130	15900	15624.31	15.78	-9333	16460	16180	15940	15660	15420	16060	15540	110	4750	500	12080	10	1	21964670	3405	10.66	1.28	12	0.23	1454.00	12111.00	21800	20221214	-28.90	13530	20230712	14.56	19950	-22.31	20230103	13530	14.56	20230712	21800	-28.90	20221214	13530	14.56	20230712	2.30	N	003220	500	109 억	3465928	N	N	1139	N	N
71	20231019	110137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15580	-320	5	-2.01	541131670	34563	46.56	15720	15820	15570	20650	11130	15900	15656.39	15.78	-7092	16460	16180	15940	15660	15420	16060	15540	110	4750	500	12080	10	1	21964670	3422	10.72	1.29	12	0.16	1454.00	12111.00	21800	20221214	-28.53	13530	20230712	15.15	19950	-21.90	20230103	13530	15.15	20230712	21800	-28.53	20221214	13530	15.15	20230712	2.30	N	003220	500	109 억	3465928	N	N	1139	N	N
72	20231019	100137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15760	-140	5	-0.88	267718620	17091	23.03	15720	15820	15580	20650	11130	15900	15664.30	15.78	-5201	16460	16180	15940	15660	15420	16060	15540	110	4750	500	12080	10	1	21964670	3462	10.84	1.30	12	0.08	1454.00	12111.00	21800	20221214	-27.71	13530	20230712	16.48	19950	-21.00	20230103	13530	16.48	20230712	21800	-27.71	20221214	13530	16.48	20230712	2.30	N	003220	500	109 억	3465928	N	N	1139	N	N
73	20231019	090137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15700	-200	5	-1.26	13045700	830	1.12	15720	15820	15700	20650	11130	15900	15717.71	15.78	404	16460	16180	15940	15660	15420	16060	15540	110	4750	500	12080	10	1	21964670	3448	10.80	1.30	12	0.00	1454.00	12111.00	21800	20221214	-27.98	13530	20230712	16.04	19950	-21.30	20230103	13530	16.04	20230712	21800	-27.98	20221214	13530	16.04	20230712	2.30	N	003220	500	109 억	3465928	N	N	1139	N	N
74	20231018	160136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15900	-220	5	-1.36	1177026950	74133	145.52	16120	16220	15700	20950	11290	16120	15877.07	15.95	-38430	16406	16262	16066	15922	15726	16335	15995	110	4830	500	12250	10	1	21964670	3492	10.94	1.31	12	0.34	1454.00	12111.00	21800	20221214	-27.06	13530	20230712	17.52	19950	-20.30	20230103	13530	17.52	20230712	21800	-27.06	20221214	13530	17.52	20230712	2.36	N	003220	500	109 억	3504346	N	N	1139	N	N
75	20231018	150136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15870	-250	5	-1.55	990485180	62402	122.49	16120	16220	15700	20950	11290	16120	15872.65	15.95	-34098	16406	16262	16066	15922	15726	16335	15995	110	4830	500	12250	10	1	21964670	3486	10.91	1.31	12	0.28	1454.00	12111.00	21800	20221214	-27.20	13530	20230712	17.29	19950	-20.45	20230103	13530	17.29	20230712	21800	-27.20	20221214	13530	17.29	20230712	2.36	N	003220	500	109 억	3504346	N	N	453	N	N
76	20231018	140135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15940	-180	5	-1.12	691236730	43550	85.48	16120	16220	15700	20950	11290	16120	15872.26	15.95	-28212	16406	16262	16066	15922	15726	16335	15995	110	4830	500	12250	10	1	21964670	3501	10.96	1.32	12	0.20	1454.00	12111.00	21800	20221214	-26.88	13530	20230712	17.81	19950	-20.10	20230103	13530	17.81	20230712	21800	-26.88	20221214	13530	17.81	20230712	2.36	N	003220	500	109 억	3504346	N	N	453	N	N
77	20231018	130136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15780	-340	5	-2.11	625975160	39432	77.40	16120	16220	15700	20950	11290	16120	15874.80	15.95	-25025	16406	16262	16066	15922	15726	16335	15995	110	4830	500	12250	10	1	21964670	3466	10.85	1.30	12	0.18	1454.00	12111.00	21800	20221214	-27.61	13530	20230712	16.63	19950	-20.90	20230103	13530	16.63	20230712	21800	-27.61	20221214	13530	16.63	20230712	2.36	N	003220	500	109 억	3504346	N	N	453	N	N
78	20231018	120136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15780	-340	5	-2.11	536437850	33748	66.24	16120	16220	15750	20950	11290	16120	15895.40	15.95	-22357	16406	16262	16066	15922	15726	16335	15995	110	4830	500	12250	10	1	21964670	3466	10.85	1.30	12	0.15	1454.00	12111.00	21800	20221214	-27.61	13530	20230712	16.63	19950	-20.90	20230103	13530	16.63	20230712	21800	-27.61	20221214	13530	16.63	20230712	2.36	N	003220	500	109 억	3504346	N	N	453	N	N
79	20231018	110136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15870	-250	5	-1.55	360634370	22639	44.44	16120	16220	15860	20950	11290	16120	15929.78	15.95	-15032	16406	16262	16066	15922	15726	16335	15995	110	4830	500	12250	10	1	21964670	3486	10.91	1.31	12	0.10	1454.00	12111.00	21800	20221214	-27.20	13530	20230712	17.29	19950	-20.45	20230103	13530	17.29	20230712	21800	-27.20	20221214	13530	17.29	20230712	2.36	N	003220	500	109 억	3504346	N	N	453	N	N
80	20231018	100136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15900	-220	5	-1.36	211740600	13276	26.06	16120	16220	15900	20950	11290	16120	15949.13	15.95	-8594	16406	16262	16066	15922	15726	16335	15995	110	4830	500	12250	10	1	21964670	3492	10.94	1.31	12	0.06	1454.00	12111.00	21800	20221214	-27.06	13530	20230712	17.52	19950	-20.30	20230103	13530	17.52	20230712	21800	-27.06	20221214	13530	17.52	20230712	2.36	N	003220	500	109 억	3504346	N	N	453	N	N
81	20231018	090136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16020	-100	5	-0.62	4029320	250	0.49	16120	16220	16020	20950	11290	16120	16117.28	15.95	-135	16406	16262	16066	15922	15726	16335	15995	110	4830	500	12250	10	1	21964670	3519	11.02	1.32	12	0.00	1454.00	12111.00	21800	20221214	-26.51	13530	20230712	18.40	19950	-19.70	20230103	13530	18.40	20230712	21800	-26.51	20221214	13530	18.40	20230712	2.36	N	003220	500	109 억	3504346	N	N	453	N	N
82	20231017	160137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16120	250	2	1.58	818947880	50937	73.05	15870	16210	15870	20600	11110	15870	16077.67	16.03	-9156	16203	16036	15913	15746	15623	15975	15685	110	4730	500	12060	10	1	21964670	3541	11.09	1.33	12	0.23	1454.00	12111.00	21800	20221214	-26.06	13530	20230712	19.14	19950	-19.20	20230103	13530	19.14	20230712	21800	-26.06	20221214	13530	19.14	20230712	2.38	N	003220	500	109 억	3520731	N	N	453	N	N
83	20231017	150136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16110	240	2	1.51	720645790	44845	64.31	15870	16210	15870	20600	11110	15870	16069.71	16.03	-7156	16203	16036	15913	15746	15623	15975	15685	110	4730	500	12060	10	1	21964670	3539	11.08	1.33	12	0.20	1454.00	12111.00	21800	20221214	-26.10	13530	20230712	19.07	19950	-19.25	20230103	13530	19.07	20230712	21800	-26.10	20221214	13530	19.07	20230712	2.38	N	003220	500	109 억	3520731	N	N	569	N	N
84	20231017	140136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16090	220	2	1.39	554974990	34545	49.54	15870	16210	15870	20600	11110	15870	16065.29	16.03	-4697	16203	16036	15913	15746	15623	15975	15685	110	4730	500	12060	10	1	21964670	3534	11.07	1.33	12	0.16	1454.00	12111.00	21800	20221214	-26.19	13530	20230712	18.92	19950	-19.35	20230103	13530	18.92	20230712	21800	-26.19	20221214	13530	18.92	20230712	2.38	N	003220	500	109 억	3520731	N	N	569	N	N
85	20231017	130136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16160	290	2	1.83	413856590	25802	37.00	15870	16200	15870	20600	11110	15870	16039.72	16.03	-976	16203	16036	15913	15746	15623	15975	15685	110	4730	500	12060	10	1	21964670	3549	11.11	1.33	12	0.12	1454.00	12111.00	21800	20221214	-25.87	13530	20230712	19.44	19950	-19.00	20230103	13530	19.44	20230712	21800	-25.87	20221214	13530	19.44	20230712	2.38	N	003220	500	109 억	3520731	N	N	569	N	N
86	20231017	120136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16130	260	2	1.64	299997910	18747	26.89	15870	16140	15870	20600	11110	15870	16002.46	16.03	-1152	16203	16036	15913	15746	15623	15975	15685	110	4730	500	12060	10	1	21964670	3543	11.09	1.33	12	0.09	1454.00	12111.00	21800	20221214	-26.01	13530	20230712	19.22	19950	-19.15	20230103	13530	19.22	20230712	21800	-26.01	20221214	13530	19.22	20230712	2.38	N	003220	500	109 억	3520731	N	N	569	N	N
87	20231017	110135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15950	80	2	0.50	194313160	12175	17.46	15870	16100	15870	20600	11110	15870	15960.03	16.03	-1718	16203	16036	15913	15746	15623	15975	15685	110	4730	500	12060	10	1	21964670	3503	10.97	1.32	12	0.06	1454.00	12111.00	21800	20221214	-26.83	13530	20230712	17.89	19950	-20.05	20230103	13530	17.89	20230712	21800	-26.83	20221214	13530	17.89	20230712	2.38	N	003220	500	109 억	3520731	N	N	569	N	N
88	20231017	100135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15920	50	2	0.32	143331670	8975	12.87	15870	16100	15870	20600	11110	15870	15970.12	16.03	-2129	16203	16036	15913	15746	15623	15975	15685	110	4730	500	12060	10	1	21964670	3497	10.95	1.31	12	0.04	1454.00	12111.00	21800	20221214	-26.97	13530	20230712	17.66	19950	-20.20	20230103	13530	17.66	20230712	21800	-26.97	20221214	13530	17.66	20230712	2.38	N	003220	500	109 억	3520731	N	N	569	N	N
89	20231017	090136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15950	80	2	0.50	26515340	1668	2.39	15870	15950	15870	20600	11110	15870	15896.52	16.03	685	16203	16036	15913	15746	15623	15975	15685	110	4730	500	12060	10	1	21964670	3503	10.97	1.32	12	0.01	1454.00	12111.00	21800	20221214	-26.83	13530	20230712	17.89	19950	-20.05	20230103	13530	17.89	20230712	21800	-26.83	20221214	13530	17.89	20230712	2.38	N	003220	500	109 억	3520731	N	N	569	N	N
90	20231016	160135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15870	-90	5	-0.56	1106688480	69690	52.24	15900	16080	15790	20700	11180	15960	15880.15	16.00	2230	17000	16480	16180	15660	15360	16330	15510	110	4740	500	12120	10	1	21964670	3486	10.91	1.31	12	0.32	1454.00	12111.00	21800	20221214	-27.20	13530	20230712	17.29	19950	-20.45	20230103	13530	17.29	20230712	21800	-27.20	20221214	13530	17.29	20230712	2.41	N	003220	500	109 억	3514684	N	N	569	N	N
91	20231016	150134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15800	-160	5	-1.00	1004078110	63206	47.38	15900	16080	15800	20700	11180	15960	15885.79	16.00	-200	17000	16480	16180	15660	15360	16330	15510	110	4740	500	12120	10	1	21964670	3470	10.87	1.30	12	0.29	1454.00	12111.00	21800	20221214	-27.52	13530	20230712	16.78	19950	-20.80	20230103	13530	16.78	20230712	21800	-27.52	20221214	13530	16.78	20230712	2.41	N	003220	500	109 억	3514684	N	N	0	N	N
92	20231016	140135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15860	-100	5	-0.63	875156480	55066	41.28	15900	16080	15800	20700	11180	15960	15892.85	16.00	274	17000	16480	16180	15660	15360	16330	15510	110	4740	500	12120	10	1	21964670	3484	10.91	1.31	12	0.25	1454.00	12111.00	21800	20221214	-27.25	13530	20230712	17.22	19950	-20.50	20230103	13530	17.22	20230712	21800	-27.25	20221214	13530	17.22	20230712	2.41	N	003220	500	109 억	3514684	N	N	0	N	N
93	20231016	130135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15900	-60	5	-0.38	563306180	35364	26.51	15900	16080	15810	20700	11180	15960	15928.79	16.00	-638	17000	16480	16180	15660	15360	16330	15510	110	4740	500	12120	10	1	21964670	3492	10.94	1.31	12	0.16	1454.00	12111.00	21800	20221214	-27.06	13530	20230712	17.52	19950	-20.30	20230103	13530	17.52	20230712	21800	-27.06	20221214	13530	17.52	20230712	2.41	N	003220	500	109 억	3514684	N	N	0	N	N
94	20231016	120137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15960	0	3	0.00	360580920	22606	16.95	15900	16080	15810	20700	11180	15960	15950.67	16.00	-1096	17000	16480	16180	15660	15360	16330	15510	110	4740	500	12120	10	1	21964670	3506	10.98	1.32	12	0.10	1454.00	12111.00	21800	20221214	-26.79	13530	20230712	17.96	19950	-20.00	20230103	13530	17.96	20230712	21800	-26.79	20221214	13530	17.96	20230712	2.41	N	003220	500	109 억	3514684	N	N	0	N	N
95	20231016	110136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15900	-60	5	-0.38	300041660	18810	14.10	15900	16080	15810	20700	11180	15960	15951.17	16.00	-491	17000	16480	16180	15660	15360	16330	15510	110	4740	500	12120	10	1	21964670	3492	10.94	1.31	12	0.09	1454.00	12111.00	21800	20221214	-27.06	13530	20230712	17.52	19950	-20.30	20230103	13530	17.52	20230712	21800	-27.06	20221214	13530	17.52	20230712	2.41	N	003220	500	109 억	3514684	N	N	0	N	N
96	20231016	100133	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15980	20	2	0.13	193386990	12120	9.09	15900	16080	15810	20700	11180	15960	15956.02	16.00	2325	17000	16480	16180	15660	15360	16330	15510	110	4740	500	12120	10	1	21964670	3510	10.99	1.32	12	0.06	1454.00	12111.00	21800	20221214	-26.70	13530	20230712	18.11	19950	-19.90	20230103	13530	18.11	20230712	21800	-26.70	20221214	13530	18.11	20230712	2.41	N	003220	500	109 억	3514684	N	N	0	N	N
97	20231016	090134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15870	-90	5	-0.56	14977030	942	0.71	15900	15910	15870	20700	11180	15960	15898.46	16.00	305	17000	16480	16180	15660	15360	16330	15510	110	4740	500	12120	10	1	21964670	3486	10.91	1.31	12	0.00	1454.00	12111.00	21800	20221214	-27.20	13530	20230712	17.29	19950	-20.45	20230103	13530	17.29	20230712	21800	-27.20	20221214	13530	17.29	20230712	2.41	N	003220	500	109 억	3514684	N	N	0	N	N
98	20231012	160136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16700	360	2	2.20	1997179510	119480	258.78	16400	16970	16400	21200	11440	16340	16715.70	16.02	17073	16593	16466	16313	16186	16033	16530	16250	110	4860	500	12410	10	1	21964670	3668	11.49	1.38	12	0.54	1454.00	12111.00	21800	20221214	-23.39	13530	20230712	23.43	19950	-16.29	20230103	13530	23.43	20230712	21800	-23.39	20221214	13530	23.43	20230712	2.39	N	003220	500	109 억	3517711	N	N	0	N	N
99	20231012	150135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16820	480	2	2.94	1913065150	114456	247.90	16400	16970	16400	21200	11440	16340	16714.45	16.02	18324	16593	16466	16313	16186	16033	16530	16250	110	4860	500	12410	10	1	21964670	3694	11.57	1.39	12	0.52	1454.00	12111.00	21800	20221214	-22.84	13530	20230712	24.32	19950	-15.69	20230103	13530	24.32	20230712	21800	-22.84	20221214	13530	24.32	20230712	2.39	N	003220	500	109 억	3517711	N	N	0	N	N
100	20231012	140135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16880	540	2	3.30	1662178210	99526	215.56	16400	16970	16400	21200	11440	16340	16700.98	16.02	21267	16593	16466	16313	16186	16033	16530	16250	110	4860	500	12410	10	1	21964670	3708	11.61	1.39	12	0.45	1454.00	12111.00	21800	20221214	-22.57	13530	20230712	24.76	19950	-15.39	20230103	13530	24.76	20230712	21800	-22.57	20221214	13530	24.76	20230712	2.39	N	003220	500	109 억	3517711	N	N	0	N	N
101	20231012	130134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16900	560	2	3.43	1554968180	93173	201.80	16400	16970	16400	21200	11440	16340	16689.08	16.02	22405	16593	16466	16313	16186	16033	16530	16250	110	4860	500	12410	10	1	21964670	3712	11.62	1.40	12	0.42	1454.00	12111.00	21800	20221214	-22.48	13530	20230712	24.91	19950	-15.29	20230103	13530	24.91	20230712	21800	-22.48	20221214	13530	24.91	20230712	2.39	N	003220	500	109 억	3517711	N	N	0	N	N
102	20231012	120136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16950	610	2	3.73	1391879010	83517	180.89	16400	16970	16400	21200	11440	16340	16665.86	16.02	22486	16593	16466	16313	16186	16033	16530	16250	110	4860	500	12410	10	1	21964670	3723	11.66	1.40	12	0.38	1454.00	12111.00	21800	20221214	-22.25	13530	20230712	25.28	19950	-15.04	20230103	13530	25.28	20230712	21800	-22.25	20221214	13530	25.28	20230712	2.39	N	003220	500	109 억	3517711	N	N	0	N	N
103	20231012	110136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16740	400	2	2.45	935755910	56461	122.29	16400	16760	16400	21200	11440	16340	16573.54	16.02	12774	16593	16466	16313	16186	16033	16530	16250	110	4860	500	12410	10	1	21964670	3677	11.51	1.38	12	0.26	1454.00	12111.00	21800	20221214	-23.21	13530	20230712	23.73	19950	-16.09	20230103	13530	23.73	20230712	21800	-23.21	20221214	13530	23.73	20230712	2.39	N	003220	500	109 억	3517711	N	N	0	N	N
104	20231012	100136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16440	100	2	0.61	521223610	31528	68.29	16400	16720	16400	21200	11440	16340	16532.15	16.02	3105	16593	16466	16313	16186	16033	16530	16250	110	4860	500	12410	10	1	21964670	3611	11.31	1.36	12	0.14	1454.00	12111.00	21800	20221214	-24.59	13530	20230712	21.51	19950	-17.59	20230103	13530	21.51	20230712	21800	-24.59	20221214	13530	21.51	20230712	2.39	N	003220	500	109 억	3517711	N	N	0	N	N
105	20231012	090135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16590	250	2	1.53	125977920	7649	16.57	16400	16600	16400	21200	11440	16340	16470.04	16.02	1387	16593	16466	16313	16186	16033	16530	16250	110	4860	500	12410	10	1	21964670	3644	11.41	1.37	12	0.03	1454.00	12111.00	21800	20221214	-23.90	13530	20230712	22.62	19950	-16.84	20230103	13530	22.62	20230712	21800	-23.90	20221214	13530	22.62	20230712	2.39	N	003220	500	109 억	3517711	N	N	0	N	N
106	20231011	160136	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16340	170	2	1.05	746173780	45814	65.96	16300	16440	16160	21000	11320	16170	16287.07	16.06	-7238	17030	16600	16320	15890	15610	16460	15750	110	4830	500	12280	10	1	21964670	3589	11.24	1.35	12	0.21	1454.00	12111.00	21800	20221214	-25.05	13530	20230712	20.77	19950	-18.10	20230103	13530	20.77	20230712	21800	-25.05	20221214	13530	20.77	20230712	2.50	N	003220	500	109 억	3528570	N	N	101	N	N
107	20231011	150134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16380	210	2	1.30	682127710	41895	60.32	16300	16440	16160	21000	11320	16170	16281.89	16.06	-7442	17030	16600	16320	15890	15610	16460	15750	110	4830	500	12280	10	1	21964670	3598	11.27	1.35	12	0.19	1454.00	12111.00	21800	20221214	-24.86	13530	20230712	21.06	19950	-17.89	20230103	13530	21.06	20230712	21800	-24.86	20221214	13530	21.06	20230712	2.50	N	003220	500	109 억	3528570	N	N	101	N	N
108	20231011	140135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16320	150	2	0.93	561967810	34545	49.74	16300	16440	16160	21000	11320	16170	16267.76	16.06	-7484	17030	16600	16320	15890	15610	16460	15750	110	4830	500	12280	10	1	21964670	3585	11.22	1.35	12	0.16	1454.00	12111.00	21800	20221214	-25.14	13530	20230712	20.62	19950	-18.20	20230103	13530	20.62	20230712	21800	-25.14	20221214	13530	20.62	20230712	2.50	N	003220	500	109 억	3528570	N	N	101	N	N
109	20231011	130134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16300	130	2	0.80	455745940	28014	40.33	16300	16440	16160	21000	11320	16170	16268.58	16.06	-5646	17030	16600	16320	15890	15610	16460	15750	110	4830	500	12280	10	1	21964670	3580	11.21	1.35	12	0.13	1454.00	12111.00	21800	20221214	-25.23	13530	20230712	20.47	19950	-18.30	20230103	13530	20.47	20230712	21800	-25.23	20221214	13530	20.47	20230712	2.50	N	003220	500	109 억	3528570	N	N	101	N	N
110	20231011	120137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16290	120	2	0.74	367527380	22602	32.54	16300	16440	16160	21000	11320	16170	16260.91	16.06	-2538	17030	16600	16320	15890	15610	16460	15750	110	4830	500	12280	10	1	21964670	3578	11.20	1.35	12	0.10	1454.00	12111.00	21800	20221214	-25.28	13530	20230712	20.40	19950	-18.35	20230103	13530	20.40	20230712	21800	-25.28	20221214	13530	20.40	20230712	2.50	N	003220	500	109 억	3528570	N	N	101	N	N
111	20231011	110135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16320	150	2	0.93	341204040	20986	30.21	16300	16440	16160	21000	11320	16170	16258.74	16.06	-1992	17030	16600	16320	15890	15610	16460	15750	110	4830	500	12280	10	1	21964670	3585	11.22	1.35	12	0.10	1454.00	12111.00	21800	20221214	-25.14	13530	20230712	20.62	19950	-18.20	20230103	13530	20.62	20230712	21800	-25.14	20221214	13530	20.62	20230712	2.50	N	003220	500	109 억	3528570	N	N	101	N	N
112	20231011	100134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16330	160	2	0.99	159683940	9783	14.08	16300	16440	16230	21000	11320	16170	16322.91	16.06	-1337	17030	16600	16320	15890	15610	16460	15750	110	4830	500	12280	10	1	21964670	3587	11.23	1.35	12	0.04	1454.00	12111.00	21800	20221214	-25.09	13530	20230712	20.69	19950	-18.15	20230103	13530	20.69	20230712	21800	-25.09	20221214	13530	20.69	20230712	2.50	N	003220	500	109 억	3528570	N	N	101	N	N
113	20231011	090135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16340	170	2	1.05	11932970	732	1.05	16300	16340	16300	21000	11320	16170	16305.58	16.06	-78	17030	16600	16320	15890	15610	16460	15750	110	4830	500	12280	10	1	21964670	3589	11.24	1.35	12	0.00	1454.00	12111.00	21800	20221214	-25.05	13530	20230712	20.77	19950	-18.10	20230103	13530	20.77	20230712	21800	-25.05	20221214	13530	20.77	20230712	2.50	N	003220	500	109 억	3528570	N	N	101	N	N
114	20231010	160135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16170	-410	5	-2.47	1133491360	69084	29.64	16550	16750	16040	21550	11610	16580	16407.42	16.14	-11553	17413	16996	16323	15906	15233	17205	16115	110	4970	500	12600	10	1	21964670	3552	11.12	1.34	12	0.31	1454.00	12111.00	21800	20221214	-25.83	13530	20230712	19.51	19950	-18.95	20230103	13530	19.51	20230712	21800	-25.83	20221214	13530	19.51	20230712	2.55	N	003220	500	109 억	3545282	N	N	101	N	N
115	20231010	150135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16190	-390	5	-2.35	985511170	59923	25.71	16550	16750	16050	21550	11610	16580	16446.27	16.14	-8721	17413	16996	16323	15906	15233	17205	16115	110	4970	500	12600	10	1	21964670	3556	11.13	1.34	12	0.27	1454.00	12111.00	21800	20221214	-25.73	13530	20230712	19.66	19950	-18.85	20230103	13530	19.66	20230712	21800	-25.73	20221214	13530	19.66	20230712	2.55	N	003220	500	109 억	3545282	N	N	105	N	N
116	20231010	140135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16200	-380	5	-2.29	816890200	49475	21.22	16550	16750	16170	21550	11610	16580	16511.16	16.14	-6624	17413	16996	16323	15906	15233	17205	16115	110	4970	500	12600	10	1	21964670	3558	11.14	1.34	12	0.23	1454.00	12111.00	21800	20221214	-25.69	13530	20230712	19.73	19950	-18.80	20230103	13530	19.73	20230712	21800	-25.69	20221214	13530	19.73	20230712	2.55	N	003220	500	109 억	3545282	N	N	105	N	N
117	20231010	130135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16230	-350	5	-2.11	721810420	43610	18.71	16550	16750	16230	21550	11610	16580	16551.48	16.14	-8279	17413	16996	16323	15906	15233	17205	16115	110	4970	500	12600	10	1	21964670	3565	11.16	1.34	12	0.20	1454.00	12111.00	21800	20221214	-25.55	13530	20230712	19.96	19950	-18.65	20230103	13530	19.96	20230712	21800	-25.55	20221214	13530	19.96	20230712	2.55	N	003220	500	109 억	3545282	N	N	105	N	N
118	20231010	120134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16510	-70	5	-0.42	546020360	32869	14.10	16550	16750	16470	21550	11610	16580	16612.03	16.14	-9142	17413	16996	16323	15906	15233	17205	16115	110	4970	500	12600	10	1	21964670	3626	11.35	1.36	12	0.15	1454.00	12111.00	21800	20221214	-24.27	13530	20230712	22.03	19950	-17.24	20230103	13530	22.03	20230712	21800	-24.27	20221214	13530	22.03	20230712	2.55	N	003220	500	109 억	3545282	N	N	105	N	N
119	20231010	110132	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16540	-40	5	-0.24	448885800	26995	11.58	16550	16750	16490	21550	11610	16580	16628.50	16.14	-9604	17413	16996	16323	15906	15233	17205	16115	110	4970	500	12600	10	1	21964670	3633	11.38	1.37	12	0.12	1454.00	12111.00	21800	20221214	-24.13	13530	20230712	22.25	19950	-17.09	20230103	13530	22.25	20230712	21800	-24.13	20221214	13530	22.25	20230712	2.55	N	003220	500	109 억	3545282	N	N	105	N	N
120	20231010	100134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16560	-20	5	-0.12	368958470	22176	9.51	16550	16750	16490	21550	11610	16580	16637.77	16.14	-9387	17413	16996	16323	15906	15233	17205	16115	110	4970	500	12600	10	1	21964670	3637	11.39	1.37	12	0.10	1454.00	12111.00	21800	20221214	-24.04	13530	20230712	22.39	19950	-16.99	20230103	13530	22.39	20230712	21800	-24.04	20221214	13530	22.39	20230712	2.55	N	003220	500	109 억	3545282	N	N	105	N	N
121	20231010	090134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16570	-10	5	-0.06	40401800	2442	1.05	16550	16570	16500	21550	11610	16580	16544.39	16.14	-682	17413	16996	16323	15906	15233	17205	16115	110	4970	500	12600	10	1	21964670	3640	11.40	1.37	12	0.01	1454.00	12111.00	21800	20221214	-23.99	13530	20230712	22.47	19950	-16.94	20230103	13530	22.47	20230712	21800	-23.99	20221214	13530	22.47	20230712	2.55	N	003220	500	109 억	3545282	N	N	105	N	N
122	20231006	160135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16580	730	2	4.61	3838902490	232999	453.58	15650	16740	15650	20600	11100	15850	16475.99	15.97	32573	16383	16116	15953	15686	15523	16035	15605	110	4750	500	12040	10	1	21964670	3642	11.40	1.37	12	1.06	1454.00	12111.00	21800	20221214	-23.94	13530	20230712	22.54	19950	-16.89	20230103	13530	22.54	20230712	21800	-23.94	20221214	13530	22.54	20230712	2.55	N	003220	500	109 억	3508662	N	N	105	N	N
123	20231006	150132	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16680	830	2	5.24	3777377210	229293	446.36	15650	16740	15650	20600	11100	15850	16474.02	15.97	32568	16383	16116	15953	15686	15523	16035	15605	110	4750	500	12040	10	1	21964670	3664	11.47	1.38	12	1.04	1454.00	12111.00	21800	20221214	-23.49	13530	20230712	23.28	19950	-16.39	20230103	13530	23.28	20230712	21800	-23.49	20221214	13530	23.28	20230712	2.55	N	003220	500	109 억	3508662	N	N	158	N	N
124	20231006	140134	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16600	750	2	4.73	2190799780	133902	260.67	15650	16680	15650	20600	11100	15850	16361.23	15.97	22665	16383	16116	15953	15686	15523	16035	15605	110	4750	500	12040	10	1	21964670	3646	11.42	1.37	12	0.61	1454.00	12111.00	21800	20221214	-23.85	13530	20230712	22.69	19950	-16.79	20230103	13530	22.69	20230712	21800	-23.85	20221214	13530	22.69	20230712	2.55	N	003220	500	109 억	3508662	N	N	158	N	N
125	20231006	130133	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16510	660	2	4.16	1513119090	93024	181.09	15650	16600	15650	20600	11100	15850	16265.91	15.97	24564	16383	16116	15953	15686	15523	16035	15605	110	4750	500	12040	10	1	21964670	3626	11.35	1.36	12	0.42	1454.00	12111.00	21800	20221214	-24.27	13530	20230712	22.03	19950	-17.24	20230103	13530	22.03	20230712	21800	-24.27	20221214	13530	22.03	20230712	2.55	N	003220	500	109 억	3508662	N	N	158	N	N
126	20231006	120132	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16510	660	2	4.16	1415243450	87101	169.56	15650	16600	15650	20600	11100	15850	16248.31	15.97	25159	16383	16116	15953	15686	15523	16035	15605	110	4750	500	12040	10	1	21964670	3626	11.35	1.36	12	0.40	1454.00	12111.00	21800	20221214	-24.27	13530	20230712	22.03	19950	-17.24	20230103	13530	22.03	20230712	21800	-24.27	20221214	13530	22.03	20230712	2.55	N	003220	500	109 억	3508662	N	N	158	N	N
127	20231006	110131	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16590	740	2	4.67	1246268490	76859	149.62	15650	16600	15650	20600	11100	15850	16215.01	15.97	20033	16383	16116	15953	15686	15523	16035	15605	110	4750	500	12040	10	1	21964670	3644	11.41	1.37	12	0.35	1454.00	12111.00	21800	20221214	-23.90	13530	20230712	22.62	19950	-16.84	20230103	13530	22.62	20230712	21800	-23.90	20221214	13530	22.62	20230712	2.55	N	003220	500	109 억	3508662	N	N	158	N	N
128	20231006	100133	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	16380	530	2	3.34	744205780	46356	90.24	15650	16420	15650	20600	11100	15850	16054.15	15.97	15121	16383	16116	15953	15686	15523	16035	15605	110	4750	500	12040	10	1	21964670	3598	11.27	1.35	12	0.21	1454.00	12111.00	21800	20221214	-24.86	13530	20230712	21.06	19950	-17.89	20230103	13530	21.06	20230712	21800	-24.86	20221214	13530	21.06	20230712	2.55	N	003220	500	109 억	3508662	N	N	158	N	N
129	20231006	090131	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	15900	50	2	0.32	228038060	14536	28.30	15650	15920	15650	20600	11100	15850	15687.79	15.97	2189	16383	16116	15953	15686	15523	16035	15605	110	4750	500	12040	10	1	21964670	3492	10.94	1.31	12	0.07	1454.00	12111.00	21800	20221214	-27.06	13530	20230712	17.52	19950	-20.30	20230103	13530	17.52	20230712	21800	-27.06	20221214	13530	17.52	20230712	2.55	N	003220	500	109 억	3508662	N	N	158	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History