KissMeData/033270/price/prices-20231001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

57 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	160419	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23300	-500	5	-2.10	590426150	25263	176.50	23950	23950	23100	30900	16700	23800	23371.18	6.46	-5911	24166	23982	23666	23482	23166	24075	23575	81	7100	500	17130	50	1	16244822	3785	8.36	1.04	12	0.16	2787.00	22350.00	30600	20230809	-23.86	20150	20230323	15.63	30600	-23.86	20230809	20150	15.63	20230323	30600	-23.86	20230809	20150	15.63	20230323	1.60	N	033270	500	81 억	1049922	N	N	321	N	N
3	20231031	150424	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23150	-650	5	-2.73	452000400	19297	134.82	23950	23950	23100	30900	16700	23800	23423.35	6.46	-4774	24166	23982	23666	23482	23166	24075	23575	81	7100	500	17130	50	1	16244822	3761	8.31	1.04	12	0.12	2787.00	22350.00	30600	20230809	-24.35	20150	20230323	14.89	30600	-24.35	20230809	20150	14.89	20230323	30600	-24.35	20230809	20150	14.89	20230323	1.60	N	033270	500	81 억	1049922	N	N	4	N	N
4	20231031	140429	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23200	-600	5	-2.52	332282250	14133	98.74	23950	23950	23100	30900	16700	23800	23511.09	6.46	-3794	24166	23982	23666	23482	23166	24075	23575	81	7100	500	17130	50	1	16244822	3769	8.32	1.04	12	0.09	2787.00	22350.00	30600	20230809	-24.18	20150	20230323	15.14	30600	-24.18	20230809	20150	15.14	20230323	30600	-24.18	20230809	20150	15.14	20230323	1.60	N	033270	500	81 억	1049922	N	N	4	N	N
5	20231031	130425	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23350	-450	5	-1.89	236964550	10029	70.07	23950	23950	23250	30900	16700	23800	23627.93	6.46	-3218	24166	23982	23666	23482	23166	24075	23575	81	7100	500	17130	50	1	16244822	3793	8.38	1.04	12	0.06	2787.00	22350.00	30600	20230809	-23.69	20150	20230323	15.88	30600	-23.69	20230809	20150	15.88	20230323	30600	-23.69	20230809	20150	15.88	20230323	1.60	N	033270	500	81 억	1049922	N	N	4	N	N
6	20231031	120422	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23600	-200	5	-0.84	165800400	6990	48.84	23950	23950	23550	30900	16700	23800	23719.66	6.46	-1738	24166	23982	23666	23482	23166	24075	23575	81	7100	500	17130	50	1	16244822	3834	8.47	1.06	12	0.04	2787.00	22350.00	30600	20230809	-22.88	20150	20230323	17.12	30600	-22.88	20230809	20150	17.12	20230323	30600	-22.88	20230809	20150	17.12	20230323	1.60	N	033270	500	81 억	1049922	N	N	4	N	N
7	20231031	110433	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23750	-50	5	-0.21	119285450	5021	35.08	23950	23950	23600	30900	16700	23800	23757.31	6.46	-1122	24166	23982	23666	23482	23166	24075	23575	81	7100	500	17130	50	1	16244822	3858	8.52	1.06	12	0.03	2787.00	22350.00	30600	20230809	-22.39	20150	20230323	17.87	30600	-22.39	20230809	20150	17.87	20230323	30600	-22.39	20230809	20150	17.87	20230323	1.60	N	033270	500	81 억	1049922	N	N	4	N	N
8	20231031	100428	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23800	0	3	0.00	70382050	2957	20.66	23950	23950	23700	30900	16700	23800	23801.84	6.46	-297	24166	23982	23666	23482	23166	24075	23575	81	7100	500	17130	50	1	16244822	3866	8.54	1.06	12	0.02	2787.00	22350.00	30600	20230809	-22.22	20150	20230323	18.11	30600	-22.22	20230809	20150	18.11	20230323	30600	-22.22	20230809	20150	18.11	20230323	1.60	N	033270	500	81 억	1049922	N	N	4	N	N
9	20231031	090424	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23900	100	2	0.42	1363050	57	0.40	23950	23950	23900	30900	16700	23800	23913.16	6.46	-35	24166	23982	23666	23482	23166	24075	23575	81	7100	500	17130	50	1	16244822	3883	8.58	1.07	12	0.00	2787.00	22350.00	30600	20230809	-21.90	20150	20230323	18.61	30600	-21.90	20230809	20150	18.61	20230323	30600	-21.90	20230809	20150	18.61	20230323	1.60	N	033270	500	81 억	1049922	N	N	4	N	N
10	20231030	160420	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23800	250	2	1.06	334609400	14141	50.11	23550	23850	23350	30600	16500	23550	23661.35	6.45	3023	24316	23932	23566	23182	22816	24125	23375	81	7050	500	16950	50	1	16244822	3866	8.54	1.06	12	0.09	2787.00	22350.00	30600	20230809	-22.22	20150	20230323	18.11	30600	-22.22	20230809	20150	18.11	20230323	30600	-22.22	20230809	20150	18.11	20230323	1.63	N	033270	500	81 억	1047436	N	N	4	N	N
11	20231030	150411	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23650	100	2	0.42	304953250	12889	45.67	23550	23850	23350	30600	16500	23550	23659.96	6.45	3049	24316	23932	23566	23182	22816	24125	23375	81	7050	500	16950	50	1	16244822	3842	8.49	1.06	12	0.08	2787.00	22350.00	30600	20230809	-22.71	20150	20230323	17.37	30600	-22.71	20230809	20150	17.37	20230323	30600	-22.71	20230809	20150	17.37	20230323	1.63	N	033270	500	81 억	1047436	N	N	0	N	N
12	20231030	140413	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23750	200	2	0.85	250237650	10576	37.48	23550	23850	23350	30600	16500	23550	23660.90	6.45	3187	24316	23932	23566	23182	22816	24125	23375	81	7050	500	16950	50	1	16244822	3858	8.52	1.06	12	0.07	2787.00	22350.00	30600	20230809	-22.39	20150	20230323	17.87	30600	-22.39	20230809	20150	17.87	20230323	30600	-22.39	20230809	20150	17.87	20230323	1.63	N	033270	500	81 억	1047436	N	N	0	N	N
13	20231030	130413	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23850	300	2	1.27	217404750	9196	32.59	23550	23850	23350	30600	16500	23550	23641.23	6.45	3810	24316	23932	23566	23182	22816	24125	23375	81	7050	500	16950	50	1	16244822	3874	8.56	1.07	12	0.06	2787.00	22350.00	30600	20230809	-22.06	20150	20230323	18.36	30600	-22.06	20230809	20150	18.36	20230323	30600	-22.06	20230809	20150	18.36	20230323	1.63	N	033270	500	81 억	1047436	N	N	0	N	N
14	20231030	120407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23800	250	2	1.06	195675350	8283	29.35	23550	23850	23350	30600	16500	23550	23623.73	6.45	3932	24316	23932	23566	23182	22816	24125	23375	81	7050	500	16950	50	1	16244822	3866	8.54	1.06	12	0.05	2787.00	22350.00	30600	20230809	-22.22	20150	20230323	18.11	30600	-22.22	20230809	20150	18.11	20230323	30600	-22.22	20230809	20150	18.11	20230323	1.63	N	033270	500	81 억	1047436	N	N	0	N	N
15	20231030	110408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23800	250	2	1.06	174987150	7414	26.27	23550	23850	23350	30600	16500	23550	23602.26	6.45	3933	24316	23932	23566	23182	22816	24125	23375	81	7050	500	16950	50	1	16244822	3866	8.54	1.06	12	0.05	2787.00	22350.00	30600	20230809	-22.22	20150	20230323	18.11	30600	-22.22	20230809	20150	18.11	20230323	30600	-22.22	20230809	20150	18.11	20230323	1.63	N	033270	500	81 억	1047436	N	N	0	N	N
16	20231030	100410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23650	100	2	0.42	137830300	5847	20.72	23550	23750	23350	30600	16500	23550	23572.82	6.45	3647	24316	23932	23566	23182	22816	24125	23375	81	7050	500	16950	50	1	16244822	3842	8.49	1.06	12	0.04	2787.00	22350.00	30600	20230809	-22.71	20150	20230323	17.37	30600	-22.71	20230809	20150	17.37	20230323	30600	-22.71	20230809	20150	17.37	20230323	1.63	N	033270	500	81 억	1047436	N	N	0	N	N
17	20231030	090405	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23550	0	3	0.00	3320600	141	0.50	23550	23600	23550	30600	16500	23550	23550.35	6.45	-63	24316	23932	23566	23182	22816	24125	23375	81	7050	500	16950	50	1	16244822	3826	8.45	1.05	12	0.00	2787.00	22350.00	30600	20230809	-23.04	20150	20230323	16.87	30600	-23.04	20230809	20150	16.87	20230323	30600	-23.04	20230809	20150	16.87	20230323	1.63	N	033270	500	81 억	1047436	N	N	0	N	N
18	20231027	160351	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23550	100	2	0.43	653921300	27794	119.36	23300	23950	23200	30450	16450	23450	23527.35	6.41	1455	24083	23766	23333	23016	22583	23925	23175	81	7000	500	16880	50	1	16244822	3826	8.45	1.05	12	0.17	2787.00	22350.00	30600	20230809	-23.04	20150	20230323	16.87	30600	-23.04	20230809	20150	16.87	20230323	30600	-23.04	20230809	20150	16.87	20230323	1.60	N	033270	500	81 억	1041634	N	N	0	N	N
19	20231027	150408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23700	250	2	1.07	629683350	26768	114.95	23300	23950	23200	30450	16450	23450	23523.74	6.41	1670	24083	23766	23333	23016	22583	23925	23175	81	7000	500	16880	50	1	16244822	3850	8.50	1.06	12	0.16	2787.00	22350.00	30600	20230809	-22.55	20150	20230323	17.62	30600	-22.55	20230809	20150	17.62	20230323	30600	-22.55	20230809	20150	17.62	20230323	1.60	N	033270	500	81 억	1041634	N	N	0	N	N
20	20231027	140407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23650	200	2	0.85	560514600	23841	102.38	23300	23950	23200	30450	16450	23450	23510.53	6.41	2272	24083	23766	23333	23016	22583	23925	23175	81	7000	500	16880	50	1	16244822	3842	8.49	1.06	12	0.15	2787.00	22350.00	30600	20230809	-22.71	20150	20230323	17.37	30600	-22.71	20230809	20150	17.37	20230323	30600	-22.71	20230809	20150	17.37	20230323	1.60	N	033270	500	81 억	1041634	N	N	0	N	N
21	20231027	130404	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23550	100	2	0.43	517740700	22024	94.58	23300	23950	23200	30450	16450	23450	23508.02	6.41	2302	24083	23766	23333	23016	22583	23925	23175	81	7000	500	16880	50	1	16244822	3826	8.45	1.05	12	0.14	2787.00	22350.00	30600	20230809	-23.04	20150	20230323	16.87	30600	-23.04	20230809	20150	16.87	20230323	30600	-23.04	20230809	20150	16.87	20230323	1.60	N	033270	500	81 억	1041634	N	N	0	N	N
22	20231027	120410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23800	350	2	1.49	456274700	19423	83.41	23300	23950	23200	30450	16450	23450	23491.46	6.41	3798	24083	23766	23333	23016	22583	23925	23175	81	7000	500	16880	50	1	16244822	3866	8.54	1.06	12	0.12	2787.00	22350.00	30600	20230809	-22.22	20150	20230323	18.11	30600	-22.22	20230809	20150	18.11	20230323	30600	-22.22	20230809	20150	18.11	20230323	1.60	N	033270	500	81 억	1041634	N	N	0	N	N
23	20231027	110413	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23800	350	2	1.49	411612350	17547	75.35	23300	23950	23200	30450	16450	23450	23457.71	6.41	3971	24083	23766	23333	23016	22583	23925	23175	81	7000	500	16880	50	1	16244822	3866	8.54	1.06	12	0.11	2787.00	22350.00	30600	20230809	-22.22	20150	20230323	18.11	30600	-22.22	20230809	20150	18.11	20230323	30600	-22.22	20230809	20150	18.11	20230323	1.60	N	033270	500	81 억	1041634	N	N	0	N	N
24	20231027	100409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23300	-150	5	-0.64	234215650	10025	43.05	23300	23600	23200	30450	16450	23450	23363.16	6.41	1508	24083	23766	23333	23016	22583	23925	23175	81	7000	500	16880	50	1	16244822	3785	8.36	1.04	12	0.06	2787.00	22350.00	30600	20230809	-23.86	20150	20230323	15.63	30600	-23.86	20230809	20150	15.63	20230323	30600	-23.86	20230809	20150	15.63	20230323	1.60	N	033270	500	81 억	1041634	N	N	0	N	N
25	20231027	090405	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23400	-50	5	-0.21	13486850	578	2.48	23300	23450	23300	30450	16450	23450	23333.65	6.41	-14	24083	23766	23333	23016	22583	23925	23175	81	7000	500	16880	50	1	16244822	3801	8.40	1.05	12	0.00	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	30600	-23.53	20230809	20150	16.13	20230323	30600	-23.53	20230809	20150	16.13	20230323	1.60	N	033270	500	81 억	1041634	N	N	0	N	N
26	20231026	160402	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23450	-200	5	-0.85	541742400	23226	88.04	22950	23650	22900	30700	16600	23650	23324.83	6.41	-176	24016	23832	23616	23432	23216	23725	23325	81	7050	500	17020	50	1	16244822	3809	8.41	1.05	12	0.14	2787.00	22350.00	30600	20230809	-23.37	20150	20230323	16.38	30600	-23.37	20230809	20150	16.38	20230323	30600	-23.37	20230809	20150	16.38	20230323	1.58	N	033270	500	81 억	1041804	N	N	0	N	N
27	20231026	150403	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23500	-150	5	-0.63	512139800	21968	83.27	22950	23600	22900	30700	16600	23650	23312.99	6.41	103	24016	23832	23616	23432	23216	23725	23325	81	7050	500	17020	50	1	16244822	3818	8.43	1.05	12	0.14	2787.00	22350.00	30600	20230809	-23.20	20150	20230323	16.63	30600	-23.20	20230809	20150	16.63	20230323	30600	-23.20	20230809	20150	16.63	20230323	1.58	N	033270	500	81 억	1041804	N	N	0	N	N
28	20231026	140403	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23300	-350	5	-1.48	380663800	16360	62.01	22950	23550	22900	30700	16600	23650	23267.96	6.41	-973	24016	23832	23616	23432	23216	23725	23325	81	7050	500	17020	50	1	16244822	3785	8.36	1.04	12	0.10	2787.00	22350.00	30600	20230809	-23.86	20150	20230323	15.63	30600	-23.86	20230809	20150	15.63	20230323	30600	-23.86	20230809	20150	15.63	20230323	1.58	N	033270	500	81 억	1041804	N	N	0	N	N
29	20231026	130403	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23400	-250	5	-1.06	338835200	14564	55.21	22950	23550	22900	30700	16600	23650	23265.26	6.41	-779	24016	23832	23616	23432	23216	23725	23325	81	7050	500	17020	50	1	16244822	3801	8.40	1.05	12	0.09	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	30600	-23.53	20230809	20150	16.13	20230323	30600	-23.53	20230809	20150	16.13	20230323	1.58	N	033270	500	81 억	1041804	N	N	0	N	N
30	20231026	120402	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23350	-300	5	-1.27	297208550	12776	48.43	22950	23550	22900	30700	16600	23650	23263.04	6.41	-610	24016	23832	23616	23432	23216	23725	23325	81	7050	500	17020	50	1	16244822	3793	8.38	1.04	12	0.08	2787.00	22350.00	30600	20230809	-23.69	20150	20230323	15.88	30600	-23.69	20230809	20150	15.88	20230323	30600	-23.69	20230809	20150	15.88	20230323	1.58	N	033270	500	81 억	1041804	N	N	0	N	N
31	20231026	110405	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23400	-250	5	-1.06	234206550	10069	38.17	22950	23550	22900	30700	16600	23650	23260.16	6.41	201	24016	23832	23616	23432	23216	23725	23325	81	7050	500	17020	50	1	16244822	3801	8.40	1.05	12	0.06	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	30600	-23.53	20230809	20150	16.13	20230323	30600	-23.53	20230809	20150	16.13	20230323	1.58	N	033270	500	81 억	1041804	N	N	0	N	N
32	20231026	100405	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23500	-150	5	-0.63	194194150	8361	31.69	22950	23550	22900	30700	16600	23650	23226.19	6.41	434	24016	23832	23616	23432	23216	23725	23325	81	7050	500	17020	50	1	16244822	3818	8.43	1.05	12	0.05	2787.00	22350.00	30600	20230809	-23.20	20150	20230323	16.63	30600	-23.20	20230809	20150	16.63	20230323	30600	-23.20	20230809	20150	16.63	20230323	1.58	N	033270	500	81 억	1041804	N	N	0	N	N
33	20231026	090403	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23150	-500	5	-2.11	53056900	2309	8.75	22950	23250	22900	30700	16600	23650	22978.30	6.41	665	24016	23832	23616	23432	23216	23725	23325	81	7050	500	17020	50	1	16244822	3761	8.31	1.04	12	0.01	2787.00	22350.00	30600	20230809	-24.35	20150	20230323	14.89	30600	-24.35	20230809	20150	14.89	20230323	30600	-24.35	20230809	20150	14.89	20230323	1.58	N	033270	500	81 억	1041804	N	N	0	N	N
34	20231025	160405	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23650	0	3	0.00	613689300	26026	82.58	23700	23800	23400	30700	16600	23650	23579.85	6.44	-3527	24283	23966	23433	23116	22583	23700	22850	81	7050	500	17020	50	1	16244822	3842	8.49	1.06	12	0.16	2787.00	22350.00	30600	20230809	-22.71	20150	20230323	17.37	30600	-22.71	20230809	20150	17.37	20230323	30600	-22.71	20230809	20150	17.37	20230323	1.60	N	033270	500	81 억	1045358	N	N	0	N	N
35	20231025	150405	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23500	-150	5	-0.63	557466600	23647	75.03	23700	23800	23400	30700	16600	23650	23574.52	6.44	-2946	24283	23966	23433	23116	22583	23700	22850	81	7050	500	17020	50	1	16244822	3818	8.43	1.05	12	0.15	2787.00	22350.00	30600	20230809	-23.20	20150	20230323	16.63	30600	-23.20	20230809	20150	16.63	20230323	30600	-23.20	20230809	20150	16.63	20230323	1.60	N	033270	500	81 억	1045358	N	N	0	N	N
36	20231025	140402	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23600	-50	5	-0.21	496130900	21045	66.77	23700	23800	23400	30700	16600	23650	23574.76	6.44	-2979	24283	23966	23433	23116	22583	23700	22850	81	7050	500	17020	50	1	16244822	3834	8.47	1.06	12	0.13	2787.00	22350.00	30600	20230809	-22.88	20150	20230323	17.12	30600	-22.88	20230809	20150	17.12	20230323	30600	-22.88	20230809	20150	17.12	20230323	1.60	N	033270	500	81 억	1045358	N	N	0	N	N
37	20231025	130403	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23500	-150	5	-0.63	431475200	18292	58.04	23700	23800	23400	30700	16600	23650	23588.19	6.44	-2796	24283	23966	23433	23116	22583	23700	22850	81	7050	500	17020	50	1	16244822	3818	8.43	1.05	12	0.11	2787.00	22350.00	30600	20230809	-23.20	20150	20230323	16.63	30600	-23.20	20230809	20150	16.63	20230323	30600	-23.20	20230809	20150	16.63	20230323	1.60	N	033270	500	81 억	1045358	N	N	0	N	N
38	20231025	120402	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23650	0	3	0.00	298162750	12615	40.03	23700	23800	23450	30700	16600	23650	23635.57	6.44	-596	24283	23966	23433	23116	22583	23700	22850	81	7050	500	17020	50	1	16244822	3842	8.49	1.06	12	0.08	2787.00	22350.00	30600	20230809	-22.71	20150	20230323	17.37	30600	-22.71	20230809	20150	17.37	20230323	30600	-22.71	20230809	20150	17.37	20230323	1.60	N	033270	500	81 억	1045358	N	N	0	N	N
39	20231025	110402	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23650	0	3	0.00	274176500	11599	36.80	23700	23800	23450	30700	16600	23650	23637.94	6.44	-311	24283	23966	23433	23116	22583	23700	22850	81	7050	500	17020	50	1	16244822	3842	8.49	1.06	12	0.07	2787.00	22350.00	30600	20230809	-22.71	20150	20230323	17.37	30600	-22.71	20230809	20150	17.37	20230323	30600	-22.71	20230809	20150	17.37	20230323	1.60	N	033270	500	81 억	1045358	N	N	0	N	N
40	20231025	100401	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23700	50	2	0.21	205419850	8682	27.55	23700	23800	23450	30700	16600	23650	23660.43	6.44	-611	24283	23966	23433	23116	22583	23700	22850	81	7050	500	17020	50	1	16244822	3850	8.50	1.06	12	0.05	2787.00	22350.00	30600	20230809	-22.55	20150	20230323	17.62	30600	-22.55	20230809	20150	17.62	20230323	30600	-22.55	20230809	20150	17.62	20230323	1.60	N	033270	500	81 억	1045358	N	N	0	N	N
41	20231025	090402	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23550	-100	5	-0.42	27624600	1167	3.70	23700	23700	23550	30700	16600	23650	23671.47	6.44	-307	24283	23966	23433	23116	22583	23700	22850	81	7050	500	17020	50	1	16244822	3826	8.45	1.05	12	0.01	2787.00	22350.00	30600	20230809	-23.04	20150	20230323	16.87	30600	-23.04	20230809	20150	16.87	20230323	30600	-23.04	20230809	20150	16.87	20230323	1.60	N	033270	500	81 억	1045358	N	N	0	N	N
42	20231024	160354	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23650	250	2	1.07	730338800	31367	121.71	23750	23750	22900	30400	16400	23400	23283.22	6.45	-1965	24266	23832	23366	22932	22466	24050	23150	81	7000	500	16840	50	1	16244822	3842	8.49	1.06	12	0.19	2787.00	22350.00	30600	20230809	-22.71	20150	20230323	17.37	30600	-22.71	20230809	20150	17.37	20230323	30600	-22.71	20230809	20150	17.37	20230323	1.60	N	033270	500	81 억	1047499	N	N	0	N	N
43	20231024	150400	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23550	150	2	0.64	706567900	30361	117.81	23750	23750	22900	30400	16400	23400	23272.22	6.45	-2002	24266	23832	23366	22932	22466	24050	23150	81	7000	500	16840	50	1	16244822	3826	8.45	1.05	12	0.19	2787.00	22350.00	30600	20230809	-23.04	20150	20230323	16.87	30600	-23.04	20230809	20150	16.87	20230323	30600	-23.04	20230809	20150	16.87	20230323	1.60	N	033270	500	81 억	1047499	N	N	0	N	N
44	20231024	140353	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23550	150	2	0.64	618601050	26632	103.34	23750	23750	22900	30400	16400	23400	23227.74	6.45	-2007	24266	23832	23366	22932	22466	24050	23150	81	7000	500	16840	50	1	16244822	3826	8.45	1.05	12	0.16	2787.00	22350.00	30600	20230809	-23.04	20150	20230323	16.87	30600	-23.04	20230809	20150	16.87	20230323	30600	-23.04	20230809	20150	16.87	20230323	1.60	N	033270	500	81 억	1047499	N	N	0	N	N
45	20231024	130359	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23400	0	3	0.00	567137450	24442	94.84	23750	23750	22900	30400	16400	23400	23203.40	6.45	-3008	24266	23832	23366	22932	22466	24050	23150	81	7000	500	16840	50	1	16244822	3801	8.40	1.05	12	0.15	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	30600	-23.53	20230809	20150	16.13	20230323	30600	-23.53	20230809	20150	16.13	20230323	1.60	N	033270	500	81 억	1047499	N	N	0	N	N
46	20231024	120403	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23400	0	3	0.00	548741350	23655	91.79	23750	23750	22900	30400	16400	23400	23197.69	6.45	-3108	24266	23832	23366	22932	22466	24050	23150	81	7000	500	16840	50	1	16244822	3801	8.40	1.05	12	0.15	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	30600	-23.53	20230809	20150	16.13	20230323	30600	-23.53	20230809	20150	16.13	20230323	1.60	N	033270	500	81 억	1047499	N	N	0	N	N
47	20231024	110358	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23100	-300	5	-1.28	404122500	17439	67.67	23750	23750	22900	30400	16400	23400	23173.49	6.45	-4274	24266	23832	23366	22932	22466	24050	23150	81	7000	500	16840	50	1	16244822	3753	8.29	1.03	12	0.11	2787.00	22350.00	30600	20230809	-24.51	20150	20230323	14.64	30600	-24.51	20230809	20150	14.64	20230323	30600	-24.51	20230809	20150	14.64	20230323	1.60	N	033270	500	81 억	1047499	N	N	0	N	N
48	20231024	100355	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23050	-350	5	-1.50	256492600	11026	42.78	23750	23750	23050	30400	16400	23400	23262.52	6.45	-4191	24266	23832	23366	22932	22466	24050	23150	81	7000	500	16840	50	1	16244822	3744	8.27	1.03	12	0.07	2787.00	22350.00	30600	20230809	-24.67	20150	20230323	14.39	30600	-24.67	20230809	20150	14.39	20230323	30600	-24.67	20230809	20150	14.39	20230323	1.60	N	033270	500	81 억	1047499	N	N	0	N	N
49	20231024	090358	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23400	0	3	0.00	32313950	1368	5.31	23750	23750	23400	30400	16400	23400	23621.31	6.45	-540	24266	23832	23366	22932	22466	24050	23150	81	7000	500	16840	50	1	16244822	3801	8.40	1.05	12	0.01	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	30600	-23.53	20230809	20150	16.13	20230323	30600	-23.53	20230809	20150	16.13	20230323	1.60	N	033270	500	81 억	1047499	N	N	0	N	N
50	20231023	160353	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23400	400	2	1.74	600384400	25562	52.93	22900	23800	22900	29900	16100	23000	23488.73	6.43	3968	23833	23416	23033	22616	22233	23225	22425	81	6900	500	16560	50	1	16244822	3801	8.40	1.05	12	0.16	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	30600	-23.53	20230809	20150	16.13	20230323	30600	-23.53	20230809	20150	16.13	20230323	1.66	N	033270	500	81 억	1043992	N	N	0	N	N
51	20231023	150352	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23550	550	2	2.39	559239050	23809	49.30	22900	23800	22900	29900	16100	23000	23489.17	6.43	3504	23833	23416	23033	22616	22233	23225	22425	81	6900	500	16560	50	1	16244822	3826	8.45	1.05	12	0.15	2787.00	22350.00	30600	20230809	-23.04	20150	20230323	16.87	30600	-23.04	20230809	20150	16.87	20230323	30600	-23.04	20230809	20150	16.87	20230323	1.66	N	033270	500	81 억	1043992	N	N	0	N	N
52	20231023	140354	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23500	500	2	2.17	499026450	21245	43.99	22900	23800	22900	29900	16100	23000	23489.82	6.43	2935	23833	23416	23033	22616	22233	23225	22425	81	6900	500	16560	50	1	16244822	3818	8.43	1.05	12	0.13	2787.00	22350.00	30600	20230809	-23.20	20150	20230323	16.63	30600	-23.20	20230809	20150	16.63	20230323	30600	-23.20	20230809	20150	16.63	20230323	1.66	N	033270	500	81 억	1043992	N	N	0	N	N
53	20231023	130354	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23600	600	2	2.61	441936200	18819	38.96	22900	23800	22900	29900	16100	23000	23484.28	6.43	2895	23833	23416	23033	22616	22233	23225	22425	81	6900	500	16560	50	1	16244822	3834	8.47	1.06	12	0.12	2787.00	22350.00	30600	20230809	-22.88	20150	20230323	17.12	30600	-22.88	20230809	20150	17.12	20230323	30600	-22.88	20230809	20150	17.12	20230323	1.66	N	033270	500	81 억	1043992	N	N	0	N	N
54	20231023	120352	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23600	600	2	2.61	332519850	14192	29.38	22900	23750	22900	29900	16100	23000	23431.00	6.43	1519	23833	23416	23033	22616	22233	23225	22425	81	6900	500	16560	50	1	16244822	3834	8.47	1.06	12	0.09	2787.00	22350.00	30600	20230809	-22.88	20150	20230323	17.12	30600	-22.88	20230809	20150	17.12	20230323	30600	-22.88	20230809	20150	17.12	20230323	1.66	N	033270	500	81 억	1043992	N	N	0	N	N
55	20231023	110352	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23650	650	2	2.83	297590200	12711	26.32	22900	23750	22900	29900	16100	23000	23413.00	6.43	2063	23833	23416	23033	22616	22233	23225	22425	81	6900	500	16560	50	1	16244822	3842	8.49	1.06	12	0.08	2787.00	22350.00	30600	20230809	-22.71	20150	20230323	17.37	30600	-22.71	20230809	20150	17.37	20230323	30600	-22.71	20230809	20150	17.37	20230323	1.66	N	033270	500	81 억	1043992	N	N	0	N	N
56	20231023	100349	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23550	550	2	2.39	222210950	9526	19.72	22900	23700	22900	29900	16100	23000	23327.82	6.43	1150	23833	23416	23033	22616	22233	23225	22425	81	6900	500	16560	50	1	16244822	3826	8.45	1.05	12	0.06	2787.00	22350.00	30600	20230809	-23.04	20150	20230323	16.87	30600	-23.04	20230809	20150	16.87	20230323	30600	-23.04	20230809	20150	16.87	20230323	1.66	N	033270	500	81 억	1043992	N	N	0	N	N
57	20231023	090357	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23200	200	2	0.87	51301800	2229	4.62	22900	23200	22900	29900	16100	23000	23015.83	6.43	961	23833	23416	23033	22616	22233	23225	22425	81	6900	500	16560	50	1	16244822	3769	8.32	1.04	12	0.01	2787.00	22350.00	30600	20230809	-24.18	20150	20230323	15.14	30600	-24.18	20230809	20150	15.14	20230323	30600	-24.18	20230809	20150	15.14	20230323	1.66	N	033270	500	81 억	1043992	N	N	0	N	N
58	20231020	160352	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23000	-400	5	-1.71	1105675200	48138	50.90	23150	23450	22650	30400	16400	23400	22968.67	6.39	6141	24766	24082	23716	23032	22666	23900	22850	81	7000	500	16840	50	1	16244822	3736	8.25	1.03	12	0.30	2787.00	22350.00	30600	20230809	-24.84	20150	20230323	14.14	30600	-24.84	20230809	20150	14.14	20230323	30600	-24.84	20230809	20150	14.14	20230323	1.65	N	033270	500	81 억	1037925	N	N	0	N	N
59	20231020	150352	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23050	-350	5	-1.50	1060371700	46170	48.82	23150	23450	22650	30400	16400	23400	22966.67	6.39	5801	24766	24082	23716	23032	22666	23900	22850	81	7000	500	16840	50	1	16244822	3744	8.27	1.03	12	0.28	2787.00	22350.00	30600	20230809	-24.67	20150	20230323	14.39	30600	-24.67	20230809	20150	14.39	20230323	30600	-24.67	20230809	20150	14.39	20230323	1.65	N	033270	500	81 억	1037925	N	N	0	N	N
60	20231020	140354	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23200	-200	5	-0.85	962324950	41930	44.33	23150	23450	22650	30400	16400	23400	22950.74	6.39	7089	24766	24082	23716	23032	22666	23900	22850	81	7000	500	16840	50	1	16244822	3769	8.32	1.04	12	0.26	2787.00	22350.00	30600	20230809	-24.18	20150	20230323	15.14	30600	-24.18	20230809	20150	15.14	20230323	30600	-24.18	20230809	20150	15.14	20230323	1.65	N	033270	500	81 억	1037925	N	N	0	N	N
61	20231020	130344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23050	-350	5	-1.50	831853650	36276	38.36	23150	23450	22650	30400	16400	23400	22931.23	6.39	5147	24766	24082	23716	23032	22666	23900	22850	81	7000	500	16840	50	1	16244822	3744	8.27	1.03	12	0.22	2787.00	22350.00	30600	20230809	-24.67	20150	20230323	14.39	30600	-24.67	20230809	20150	14.39	20230323	30600	-24.67	20230809	20150	14.39	20230323	1.65	N	033270	500	81 억	1037925	N	N	0	N	N
62	20231020	120349	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23000	-400	5	-1.71	744816350	32475	34.34	23150	23450	22650	30400	16400	23400	22935.05	6.39	3632	24766	24082	23716	23032	22666	23900	22850	81	7000	500	16840	50	1	16244822	3736	8.25	1.03	12	0.20	2787.00	22350.00	30600	20230809	-24.84	20150	20230323	14.14	30600	-24.84	20230809	20150	14.14	20230323	30600	-24.84	20230809	20150	14.14	20230323	1.65	N	033270	500	81 억	1037925	N	N	0	N	N
63	20231020	110352	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22700	-700	5	-2.99	635098000	27658	29.24	23150	23450	22700	30400	16400	23400	22962.53	6.39	3439	24766	24082	23716	23032	22666	23900	22850	81	7000	500	16840	50	1	16244822	3688	8.14	1.02	12	0.17	2787.00	22350.00	30600	20230809	-25.82	20150	20230323	12.66	30600	-25.82	20230809	20150	12.66	20230323	30600	-25.82	20230809	20150	12.66	20230323	1.65	N	033270	500	81 억	1037925	N	N	0	N	N
64	20231020	100349	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22950	-450	5	-1.92	362367450	15731	16.63	23150	23450	22850	30400	16400	23400	23035.22	6.39	2416	24766	24082	23716	23032	22666	23900	22850	81	7000	500	16840	50	1	16244822	3728	8.23	1.03	12	0.10	2787.00	22350.00	30600	20230809	-25.00	20150	20230323	13.90	30600	-25.00	20230809	20150	13.90	20230323	30600	-25.00	20230809	20150	13.90	20230323	1.65	N	033270	500	81 억	1037925	N	N	0	N	N
65	20231020	090352	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23400	0	3	0.00	63821450	2754	2.91	23150	23450	23050	30400	16400	23400	23174.01	6.39	346	24766	24082	23716	23032	22666	23900	22850	81	7000	500	16840	50	1	16244822	3801	8.40	1.05	12	0.02	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	30600	-23.53	20230809	20150	16.13	20230323	30600	-23.53	20230809	20150	16.13	20230323	1.65	N	033270	500	81 억	1037925	N	N	0	N	N
66	20231019	160349	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23400	-1150	5	-4.68	2237260050	94405	271.65	24350	24400	23350	31900	17200	24550	23699.85	6.39	-5310	25350	24950	24700	24300	24050	24825	24175	81	7350	500	17670	50	1	16244822	3801	8.40	1.05	12	0.58	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	30600	-23.53	20230809	20150	16.13	20230323	30600	-23.53	20230809	20150	16.13	20230323	1.66	N	033270	500	81 억	1038213	N	N	0	N	N
67	20231019	150347	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23550	-1000	5	-4.07	2159358800	91082	262.09	24350	24400	23350	31900	17200	24550	23707.85	6.39	-4921	25350	24950	24700	24300	24050	24825	24175	81	7350	500	17670	50	1	16244822	3826	8.45	1.05	12	0.56	2787.00	22350.00	30600	20230809	-23.04	20150	20230323	16.87	30600	-23.04	20230809	20150	16.87	20230323	30600	-23.04	20230809	20150	16.87	20230323	1.66	N	033270	500	81 억	1038213	N	N	0	N	N
68	20231019	140349	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23400	-1150	5	-4.68	1922106000	80963	232.97	24350	24400	23400	31900	17200	24550	23740.55	6.39	-3407	25350	24950	24700	24300	24050	24825	24175	81	7350	500	17670	50	1	16244822	3801	8.40	1.05	12	0.50	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	30600	-23.53	20230809	20150	16.13	20230323	30600	-23.53	20230809	20150	16.13	20230323	1.66	N	033270	500	81 억	1038213	N	N	0	N	N
69	20231019	130346	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23550	-1000	5	-4.07	1678269550	70573	203.08	24350	24400	23400	31900	17200	24550	23780.62	6.39	-2063	25350	24950	24700	24300	24050	24825	24175	81	7350	500	17670	50	1	16244822	3826	8.45	1.05	12	0.43	2787.00	22350.00	30600	20230809	-23.04	20150	20230323	16.87	30600	-23.04	20230809	20150	16.87	20230323	30600	-23.04	20230809	20150	16.87	20230323	1.66	N	033270	500	81 억	1038213	N	N	0	N	N
70	20231019	120347	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23600	-950	5	-3.87	1404729250	58930	169.57	24350	24400	23500	31900	17200	24550	23837.25	6.39	-459	25350	24950	24700	24300	24050	24825	24175	81	7350	500	17670	50	1	16244822	3834	8.47	1.06	12	0.36	2787.00	22350.00	30600	20230809	-22.88	20150	20230323	17.12	30600	-22.88	20230809	20150	17.12	20230323	30600	-22.88	20230809	20150	17.12	20230323	1.66	N	033270	500	81 억	1038213	N	N	0	N	N
71	20231019	110348	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23650	-900	5	-3.67	1031252900	43113	124.06	24350	24400	23600	31900	17200	24550	23919.77	6.39	977	25350	24950	24700	24300	24050	24825	24175	81	7350	500	17670	50	1	16244822	3842	8.49	1.06	12	0.27	2787.00	22350.00	30600	20230809	-22.71	20150	20230323	17.37	30600	-22.71	20230809	20150	17.37	20230323	30600	-22.71	20230809	20150	17.37	20230323	1.66	N	033270	500	81 억	1038213	N	N	0	N	N
72	20231019	100346	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23950	-600	5	-2.44	585390700	24380	70.15	24350	24400	23850	31900	17200	24550	24011.10	6.39	730	25350	24950	24700	24300	24050	24825	24175	81	7350	500	17670	50	1	16244822	3891	8.59	1.07	12	0.15	2787.00	22350.00	30600	20230809	-21.73	20150	20230323	18.86	30600	-21.73	20230809	20150	18.86	20230323	30600	-21.73	20230809	20150	18.86	20230323	1.66	N	033270	500	81 억	1038213	N	N	0	N	N
73	20231019	090349	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24300	-250	5	-1.02	69566500	2866	8.25	24350	24400	24100	31900	17200	24550	24273.03	6.39	-261	25350	24950	24700	24300	24050	24825	24175	81	7350	500	17670	50	1	16244822	3947	8.72	1.09	12	0.02	2787.00	22350.00	30600	20230809	-20.59	20150	20230323	20.60	30600	-20.59	20230809	20150	20.60	20230323	30600	-20.59	20230809	20150	20.60	20230323	1.66	N	033270	500	81 억	1038213	N	N	0	N	N
74	20231018	160349	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24550	-500	5	-2.00	836941400	34034	198.85	25050	25100	24450	32550	17550	25050	24591.35	6.41	-2885	25483	25266	25083	24866	24683	25375	24975	81	7500	500	18030	50	1	16244822	3988	8.81	1.10	12	0.21	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	30600	-19.77	20230809	20150	21.84	20230323	30600	-19.77	20230809	20150	21.84	20230323	1.68	N	033270	500	81 억	1040549	N	N	10	N	N
75	20231018	150345	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24550	-500	5	-2.00	800059150	32529	190.06	25050	25100	24450	32550	17550	25050	24595.26	6.41	-2792	25483	25266	25083	24866	24683	25375	24975	81	7500	500	18030	50	1	16244822	3988	8.81	1.10	12	0.20	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	30600	-19.77	20230809	20150	21.84	20230323	30600	-19.77	20230809	20150	21.84	20230323	1.68	N	033270	500	81 억	1040549	N	N	10	N	N
76	20231018	140344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24600	-450	5	-1.80	710448900	28873	168.70	25050	25100	24450	32550	17550	25050	24606.00	6.41	-1600	25483	25266	25083	24866	24683	25375	24975	81	7500	500	18030	50	1	16244822	3996	8.83	1.10	12	0.18	2787.00	22350.00	30600	20230809	-19.61	20150	20230323	22.08	30600	-19.61	20230809	20150	22.08	20230323	30600	-19.61	20230809	20150	22.08	20230323	1.68	N	033270	500	81 억	1040549	N	N	10	N	N
77	20231018	130342	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24500	-550	5	-2.20	667398250	27125	158.49	25050	25100	24450	32550	17550	25050	24604.54	6.41	-1419	25483	25266	25083	24866	24683	25375	24975	81	7500	500	18030	50	1	16244822	3980	8.79	1.10	12	0.17	2787.00	22350.00	30600	20230809	-19.93	20150	20230323	21.59	30600	-19.93	20230809	20150	21.59	20230323	30600	-19.93	20230809	20150	21.59	20230323	1.68	N	033270	500	81 억	1040549	N	N	10	N	N
78	20231018	120347	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24600	-450	5	-1.80	611544950	24854	145.22	25050	25100	24450	32550	17550	25050	24605.49	6.41	-1199	25483	25266	25083	24866	24683	25375	24975	81	7500	500	18030	50	1	16244822	3996	8.83	1.10	12	0.15	2787.00	22350.00	30600	20230809	-19.61	20150	20230323	22.08	30600	-19.61	20230809	20150	22.08	20230323	30600	-19.61	20230809	20150	22.08	20230323	1.68	N	033270	500	81 억	1040549	N	N	10	N	N
79	20231018	110344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24550	-500	5	-2.00	540498300	21964	128.33	25050	25100	24450	32550	17550	25050	24608.37	6.41	-2370	25483	25266	25083	24866	24683	25375	24975	81	7500	500	18030	50	1	16244822	3988	8.81	1.10	12	0.14	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	30600	-19.77	20230809	20150	21.84	20230323	30600	-19.77	20230809	20150	21.84	20230323	1.68	N	033270	500	81 억	1040549	N	N	10	N	N
80	20231018	100346	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	-400	5	-1.60	318416000	12912	75.44	25050	25100	24450	32550	17550	25050	24660.47	6.41	-3159	25483	25266	25083	24866	24683	25375	24975	81	7500	500	18030	50	1	16244822	4004	8.84	1.10	12	0.08	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	30600	-19.44	20230809	20150	22.33	20230323	30600	-19.44	20230809	20150	22.33	20230323	1.68	N	033270	500	81 억	1040549	N	N	10	N	N
81	20231018	090344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24950	-100	5	-0.40	4997050	200	1.17	25050	25100	24950	32550	17550	25050	24985.25	6.41	-127	25483	25266	25083	24866	24683	25375	24975	81	7500	500	18030	50	1	16244822	4053	8.95	1.12	12	0.00	2787.00	22350.00	30600	20230809	-18.46	20150	20230323	23.82	30600	-18.46	20230809	20150	23.82	20230323	30600	-18.46	20230809	20150	23.82	20230323	1.68	N	033270	500	81 억	1040549	N	N	10	N	N
82	20231017	160347	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25050	100	2	0.40	420607900	16779	48.19	24950	25300	24900	32400	17500	24950	25067.52	6.40	299	25250	25100	24850	24700	24450	25175	24775	81	7450	500	17960	50	1	16244822	4069	8.99	1.12	12	0.10	2787.00	22350.00	30600	20230809	-18.14	20150	20230323	24.32	30600	-18.14	20230809	20150	24.32	20230323	30600	-18.14	20230809	20150	24.32	20230323	1.66	N	033270	500	81 억	1040247	N	N	10	N	N
83	20231017	150345	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25050	100	2	0.40	403986550	16115	46.29	24950	25300	24900	32400	17500	24950	25068.98	6.40	486	25250	25100	24850	24700	24450	25175	24775	81	7450	500	17960	50	1	16244822	4069	8.99	1.12	12	0.10	2787.00	22350.00	30600	20230809	-18.14	20150	20230323	24.32	30600	-18.14	20230809	20150	24.32	20230323	30600	-18.14	20230809	20150	24.32	20230323	1.66	N	033270	500	81 억	1040247	N	N	6	N	N
84	20231017	140346	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25050	100	2	0.40	380290300	15169	43.57	24950	25300	24900	32400	17500	24950	25070.23	6.40	979	25250	25100	24850	24700	24450	25175	24775	81	7450	500	17960	50	1	16244822	4069	8.99	1.12	12	0.09	2787.00	22350.00	30600	20230809	-18.14	20150	20230323	24.32	30600	-18.14	20230809	20150	24.32	20230323	30600	-18.14	20230809	20150	24.32	20230323	1.66	N	033270	500	81 억	1040247	N	N	6	N	N
85	20231017	130344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25150	200	2	0.80	320756850	12791	36.74	24950	25300	24900	32400	17500	24950	25076.76	6.40	1587	25250	25100	24850	24700	24450	25175	24775	81	7450	500	17960	50	1	16244822	4086	9.02	1.13	12	0.08	2787.00	22350.00	30600	20230809	-17.81	20150	20230323	24.81	30600	-17.81	20230809	20150	24.81	20230323	30600	-17.81	20230809	20150	24.81	20230323	1.66	N	033270	500	81 억	1040247	N	N	6	N	N
86	20231017	120346	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25200	250	2	1.00	296137600	11810	33.92	24950	25300	24900	32400	17500	24950	25075.16	6.40	1892	25250	25100	24850	24700	24450	25175	24775	81	7450	500	17960	50	1	16244822	4094	9.04	1.13	12	0.07	2787.00	22350.00	30600	20230809	-17.65	20150	20230323	25.06	30600	-17.65	20230809	20150	25.06	20230323	30600	-17.65	20230809	20150	25.06	20230323	1.66	N	033270	500	81 억	1040247	N	N	6	N	N
87	20231017	110342	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25050	100	2	0.40	236454700	9431	27.09	24950	25300	24900	32400	17500	24950	25072.07	6.40	1906	25250	25100	24850	24700	24450	25175	24775	81	7450	500	17960	50	1	16244822	4069	8.99	1.12	12	0.06	2787.00	22350.00	30600	20230809	-18.14	20150	20230323	24.32	30600	-18.14	20230809	20150	24.32	20230323	30600	-18.14	20230809	20150	24.32	20230323	1.66	N	033270	500	81 억	1040247	N	N	6	N	N
88	20231017	100341	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25100	150	2	0.60	128231400	5106	14.67	24950	25300	24950	32400	17500	24950	25113.87	6.40	911	25250	25100	24850	24700	24450	25175	24775	81	7450	500	17960	50	1	16244822	4077	9.01	1.12	12	0.03	2787.00	22350.00	30600	20230809	-17.97	20150	20230323	24.57	30600	-17.97	20230809	20150	24.57	20230323	30600	-17.97	20230809	20150	24.57	20230323	1.66	N	033270	500	81 억	1040247	N	N	6	N	N
89	20231017	090343	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25100	150	2	0.60	21415700	856	2.46	24950	25150	24950	32400	17500	24950	25018.34	6.40	-68	25250	25100	24850	24700	24450	25175	24775	81	7450	500	17960	50	1	16244822	4077	9.01	1.12	12	0.01	2787.00	22350.00	30600	20230809	-17.97	20150	20230323	24.57	30600	-17.97	20230809	20150	24.57	20230323	30600	-17.97	20230809	20150	24.57	20230323	1.66	N	033270	500	81 억	1040247	N	N	6	N	N
90	20231016	160342	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24950	-100	5	-0.40	864860500	34793	111.39	24900	25000	24600	32550	17550	25050	24857.04	6.40	455	26083	25566	25233	24716	24383	25400	24550	81	7500	500	18030	50	1	16244822	4053	8.95	1.12	12	0.21	2787.00	22350.00	30600	20230809	-18.46	20150	20230323	23.82	30600	-18.46	20230809	20150	23.82	20230323	30600	-18.46	20230809	20150	23.82	20230323	1.64	N	033270	500	81 억	1039863	N	N	6	N	N
91	20231016	150342	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24800	-250	5	-1.00	813768200	32741	104.82	24900	25000	24600	32550	17550	25050	24854.71	6.40	436	26083	25566	25233	24716	24383	25400	24550	81	7500	500	18030	50	1	16244822	4029	8.90	1.11	12	0.20	2787.00	22350.00	30600	20230809	-18.95	20150	20230323	23.08	30600	-18.95	20230809	20150	23.08	20230323	30600	-18.95	20230809	20150	23.08	20230323	1.64	N	033270	500	81 억	1039863	N	N	1	N	N
92	20231016	140342	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24850	-200	5	-0.80	547415350	22055	70.61	24900	25000	24600	32550	17550	25050	24820.45	6.40	1571	26083	25566	25233	24716	24383	25400	24550	81	7500	500	18030	50	1	16244822	4037	8.92	1.11	12	0.14	2787.00	22350.00	30600	20230809	-18.79	20150	20230323	23.33	30600	-18.79	20230809	20150	23.33	20230323	30600	-18.79	20230809	20150	23.33	20230323	1.64	N	033270	500	81 억	1039863	N	N	1	N	N
93	20231016	130341	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	-300	5	-1.20	490805000	19777	63.31	24900	25000	24600	32550	17550	25050	24816.95	6.40	1427	26083	25566	25233	24716	24383	25400	24550	81	7500	500	18030	50	1	16244822	4021	8.88	1.11	12	0.12	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	30600	-19.12	20230809	20150	22.83	20230323	30600	-19.12	20230809	20150	22.83	20230323	1.64	N	033270	500	81 억	1039863	N	N	1	N	N
94	20231016	120342	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24850	-200	5	-0.80	400339450	16127	51.63	24900	25000	24600	32550	17550	25050	24824.16	6.40	3171	26083	25566	25233	24716	24383	25400	24550	81	7500	500	18030	50	1	16244822	4037	8.92	1.11	12	0.10	2787.00	22350.00	30600	20230809	-18.79	20150	20230323	23.33	30600	-18.79	20230809	20150	23.33	20230323	30600	-18.79	20230809	20150	23.33	20230323	1.64	N	033270	500	81 억	1039863	N	N	1	N	N
95	20231016	110340	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25000	-50	5	-0.20	323860700	13054	41.79	24900	25000	24600	32550	17550	25050	24809.29	6.40	2792	26083	25566	25233	24716	24383	25400	24550	81	7500	500	18030	50	1	16244822	4061	8.97	1.12	12	0.08	2787.00	22350.00	30600	20230809	-18.30	20150	20230323	24.07	30600	-18.30	20230809	20150	24.07	20230323	30600	-18.30	20230809	20150	24.07	20230323	1.64	N	033270	500	81 억	1039863	N	N	1	N	N
96	20231016	100337	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	-350	5	-1.40	181845350	7352	23.54	24900	24900	24600	32550	17550	25050	24734.09	6.40	627	26083	25566	25233	24716	24383	25400	24550	81	7500	500	18030	50	1	16244822	4012	8.86	1.11	12	0.05	2787.00	22350.00	30600	20230809	-19.28	20150	20230323	22.58	30600	-19.28	20230809	20150	22.58	20230323	30600	-19.28	20230809	20150	22.58	20230323	1.64	N	033270	500	81 억	1039863	N	N	1	N	N
97	20231016	090340	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	-350	5	-1.40	31611700	1276	4.09	24900	24900	24700	32550	17550	25050	24773.84	6.40	-295	26083	25566	25233	24716	24383	25400	24550	81	7500	500	18030	50	1	16244822	4012	8.86	1.11	12	0.01	2787.00	22350.00	30600	20230809	-19.28	20150	20230323	22.58	30600	-19.28	20230809	20150	22.58	20230323	30600	-19.28	20230809	20150	22.58	20230323	1.64	N	033270	500	81 억	1039863	N	N	1	N	N
98	20231012	160347	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25700	-100	5	-0.39	492506400	19105	100.93	25800	26100	25600	33500	18100	25800	25779.77	6.46	-2160	26200	26000	25650	25450	25100	26100	25550	81	7700	500	18570	50	1	16244822	4175	9.22	1.15	12	0.12	2787.00	22350.00	30600	20230809	-16.01	20150	20230323	27.54	30600	-16.01	20230809	20150	27.54	20230323	30600	-16.01	20230809	20150	27.54	20230323	1.64	N	033270	500	81 억	1048761	N	N	5	N	N
99	20231012	150342	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25750	-50	5	-0.19	472558550	18329	96.83	25800	26100	25600	33500	18100	25800	25782.01	6.46	-1854	26200	26000	25650	25450	25100	26100	25550	81	7700	500	18570	50	1	16244822	4183	9.24	1.15	12	0.11	2787.00	22350.00	30600	20230809	-15.85	20150	20230323	27.79	30600	-15.85	20230809	20150	27.79	20230323	30600	-15.85	20230809	20150	27.79	20230323	1.64	N	033270	500	81 억	1048761	N	N	4	N	N
100	20231012	140340	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25800	0	3	0.00	375452550	14556	76.90	25800	26100	25600	33500	18100	25800	25793.66	6.46	-192	26200	26000	25650	25450	25100	26100	25550	81	7700	500	18570	50	1	16244822	4191	9.26	1.15	12	0.09	2787.00	22350.00	30600	20230809	-15.69	20150	20230323	28.04	30600	-15.69	20230809	20150	28.04	20230323	30600	-15.69	20230809	20150	28.04	20230323	1.64	N	033270	500	81 억	1048761	N	N	4	N	N
101	20231012	130341	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25850	50	2	0.19	341812200	13250	70.00	25800	26100	25600	33500	18100	25800	25797.15	6.46	6	26200	26000	25650	25450	25100	26100	25550	81	7700	500	18570	50	1	16244822	4199	9.28	1.16	12	0.08	2787.00	22350.00	30600	20230809	-15.52	20150	20230323	28.29	30600	-15.52	20230809	20150	28.29	20230323	30600	-15.52	20230809	20150	28.29	20230323	1.64	N	033270	500	81 억	1048761	N	N	4	N	N
102	20231012	120348	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25800	0	3	0.00	279142900	10814	57.13	25800	26100	25600	33500	18100	25800	25813.10	6.46	700	26200	26000	25650	25450	25100	26100	25550	81	7700	500	18570	50	1	16244822	4191	9.26	1.15	12	0.07	2787.00	22350.00	30600	20230809	-15.69	20150	20230323	28.04	30600	-15.69	20230809	20150	28.04	20230323	30600	-15.69	20230809	20150	28.04	20230323	1.64	N	033270	500	81 억	1048761	N	N	4	N	N
103	20231012	110345	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25850	50	2	0.19	255926250	9914	52.37	25800	26100	25600	33500	18100	25800	25814.63	6.46	1040	26200	26000	25650	25450	25100	26100	25550	81	7700	500	18570	50	1	16244822	4199	9.28	1.16	12	0.06	2787.00	22350.00	30600	20230809	-15.52	20150	20230323	28.29	30600	-15.52	20230809	20150	28.29	20230323	30600	-15.52	20230809	20150	28.29	20230323	1.64	N	033270	500	81 억	1048761	N	N	4	N	N
104	20231012	100344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25700	-100	5	-0.39	198994400	7700	40.68	25800	26100	25600	33500	18100	25800	25843.43	6.46	208	26200	26000	25650	25450	25100	26100	25550	81	7700	500	18570	50	1	16244822	4175	9.22	1.15	12	0.05	2787.00	22350.00	30600	20230809	-16.01	20150	20230323	27.54	30600	-16.01	20230809	20150	27.54	20230323	30600	-16.01	20230809	20150	27.54	20230323	1.64	N	033270	500	81 억	1048761	N	N	4	N	N
105	20231012	090345	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25950	150	2	0.58	29865050	1152	6.09	25800	26000	25800	33500	18100	25800	25924.52	6.46	448	26200	26000	25650	25450	25100	26100	25550	81	7700	500	18570	50	1	16244822	4216	9.31	1.16	12	0.01	2787.00	22350.00	30600	20230809	-15.20	20150	20230323	28.78	30600	-15.20	20230809	20150	28.78	20230323	30600	-15.20	20230809	20150	28.78	20230323	1.64	N	033270	500	81 억	1048761	N	N	4	N	N
106	20231011	160342	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25800	550	2	2.18	469166000	18319	42.83	25300	25850	25300	32800	17700	25250	25606.52	6.48	-3304	26250	25750	25400	24900	24550	26000	25150	81	7550	500	18180	50	1	16244822	4191	9.26	1.15	12	0.11	2787.00	22350.00	30600	20230809	-15.69	20150	20230323	28.04	30600	-15.69	20230809	20150	28.04	20230323	30600	-15.69	20230809	20150	28.04	20230323	1.67	N	033270	500	81 억	1052169	N	N	4	N	N
107	20231011	150342	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25750	500	2	1.98	393504050	15383	35.97	25300	25750	25300	32800	17700	25250	25580.45	6.48	-2737	26250	25750	25400	24900	24550	26000	25150	81	7550	500	18180	50	1	16244822	4183	9.24	1.15	12	0.09	2787.00	22350.00	30600	20230809	-15.85	20150	20230323	27.79	30600	-15.85	20230809	20150	27.79	20230323	30600	-15.85	20230809	20150	27.79	20230323	1.67	N	033270	500	81 억	1052169	N	N	0	N	N
108	20231011	140346	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25500	250	2	0.99	320206350	12521	29.28	25300	25750	25300	32800	17700	25250	25573.54	6.48	-2254	26250	25750	25400	24900	24550	26000	25150	81	7550	500	18180	50	1	16244822	4142	9.15	1.14	12	0.08	2787.00	22350.00	30600	20230809	-16.67	20150	20230323	26.55	30600	-16.67	20230809	20150	26.55	20230323	30600	-16.67	20230809	20150	26.55	20230323	1.67	N	033270	500	81 억	1052169	N	N	0	N	N
109	20231011	130340	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25700	450	2	1.78	252353450	9867	23.07	25300	25750	25300	32800	17700	25250	25575.50	6.48	-1832	26250	25750	25400	24900	24550	26000	25150	81	7550	500	18180	50	1	16244822	4175	9.22	1.15	12	0.06	2787.00	22350.00	30600	20230809	-16.01	20150	20230323	27.54	30600	-16.01	20230809	20150	27.54	20230323	30600	-16.01	20230809	20150	27.54	20230323	1.67	N	033270	500	81 억	1052169	N	N	0	N	N
110	20231011	120347	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25650	400	2	1.58	226008550	8839	20.67	25300	25750	25300	32800	17700	25250	25569.47	6.48	-1722	26250	25750	25400	24900	24550	26000	25150	81	7550	500	18180	50	1	16244822	4167	9.20	1.15	12	0.05	2787.00	22350.00	30600	20230809	-16.18	20150	20230323	27.30	30600	-16.18	20230809	20150	27.30	20230323	30600	-16.18	20230809	20150	27.30	20230323	1.67	N	033270	500	81 억	1052169	N	N	0	N	N
111	20231011	110343	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25500	250	2	0.99	187198700	7321	17.12	25300	25750	25300	32800	17700	25250	25570.10	6.48	-1098	26250	25750	25400	24900	24550	26000	25150	81	7550	500	18180	50	1	16244822	4142	9.15	1.14	12	0.05	2787.00	22350.00	30600	20230809	-16.67	20150	20230323	26.55	30600	-16.67	20230809	20150	26.55	20230323	30600	-16.67	20230809	20150	26.55	20230323	1.67	N	033270	500	81 억	1052169	N	N	0	N	N
112	20231011	100341	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25700	450	2	1.78	131003200	5120	11.97	25300	25750	25300	32800	17700	25250	25586.56	6.48	-52	26250	25750	25400	24900	24550	26000	25150	81	7550	500	18180	50	1	16244822	4175	9.22	1.15	12	0.03	2787.00	22350.00	30600	20230809	-16.01	20150	20230323	27.54	30600	-16.01	20230809	20150	27.54	20230323	30600	-16.01	20230809	20150	27.54	20230323	1.67	N	033270	500	81 억	1052169	N	N	0	N	N
113	20231011	090343	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25450	200	2	0.79	33793700	1330	3.11	25300	25600	25300	32800	17700	25250	25408.80	6.48	-190	26250	25750	25400	24900	24550	26000	25150	81	7550	500	18180	50	1	16244822	4134	9.13	1.14	12	0.01	2787.00	22350.00	30600	20230809	-16.83	20150	20230323	26.30	30600	-16.83	20230809	20150	26.30	20230323	30600	-16.83	20230809	20150	26.30	20230323	1.67	N	033270	500	81 억	1052169	N	N	0	N	N
114	20231010	160340	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25250	150	2	0.60	1085924100	42632	107.98	25100	25900	25050	32600	17600	25100	25472.06	6.51	-5699	26000	25550	24900	24450	23800	25775	24675	81	7500	500	18070	50	1	16244822	4102	9.06	1.13	12	0.26	2787.00	22350.00	30600	20230809	-17.48	20150	20230323	25.31	30600	-17.48	20230809	20150	25.31	20230323	30600	-17.48	20230809	20150	25.31	20230323	1.69	N	033270	500	81 억	1057423	N	N	0	N	N
115	20231010	150339	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25200	100	2	0.40	1025627350	40239	101.92	25100	25900	25050	32600	17600	25100	25488.39	6.51	-5401	26000	25550	24900	24450	23800	25775	24675	81	7500	500	18070	50	1	16244822	4094	9.04	1.13	12	0.25	2787.00	22350.00	30600	20230809	-17.65	20150	20230323	25.06	30600	-17.65	20230809	20150	25.06	20230323	30600	-17.65	20230809	20150	25.06	20230323	1.69	N	033270	500	81 억	1057423	N	N	0	N	N
116	20231010	140338	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25250	150	2	0.60	848384300	33192	84.07	25100	25900	25100	32600	17600	25100	25559.90	6.51	-6327	26000	25550	24900	24450	23800	25775	24675	81	7500	500	18070	50	1	16244822	4102	9.06	1.13	12	0.20	2787.00	22350.00	30600	20230809	-17.48	20150	20230323	25.31	30600	-17.48	20230809	20150	25.31	20230323	30600	-17.48	20230809	20150	25.31	20230323	1.69	N	033270	500	81 억	1057423	N	N	0	N	N
117	20231010	130337	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25300	200	2	0.80	739301500	28866	73.11	25100	25900	25100	32600	17600	25100	25611.50	6.51	-5241	26000	25550	24900	24450	23800	25775	24675	81	7500	500	18070	50	1	16244822	4110	9.08	1.13	12	0.18	2787.00	22350.00	30600	20230809	-17.32	20150	20230323	25.56	30600	-17.32	20230809	20150	25.56	20230323	30600	-17.32	20230809	20150	25.56	20230323	1.69	N	033270	500	81 억	1057423	N	N	0	N	N
118	20231010	120339	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25800	700	2	2.79	617143700	24088	61.01	25100	25900	25100	32600	17600	25100	25620.38	6.51	-2805	26000	25550	24900	24450	23800	25775	24675	81	7500	500	18070	50	1	16244822	4191	9.26	1.15	12	0.15	2787.00	22350.00	30600	20230809	-15.69	20150	20230323	28.04	30600	-15.69	20230809	20150	28.04	20230323	30600	-15.69	20230809	20150	28.04	20230323	1.69	N	033270	500	81 억	1057423	N	N	0	N	N
119	20231010	110330	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25750	650	2	2.59	532787800	20812	52.71	25100	25900	25100	32600	17600	25100	25600.03	6.51	-1655	26000	25550	24900	24450	23800	25775	24675	81	7500	500	18070	50	1	16244822	4183	9.24	1.15	12	0.13	2787.00	22350.00	30600	20230809	-15.85	20150	20230323	27.79	30600	-15.85	20230809	20150	27.79	20230323	30600	-15.85	20230809	20150	27.79	20230323	1.69	N	033270	500	81 억	1057423	N	N	0	N	N
120	20231010	100335	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25750	650	2	2.59	455584200	17804	45.10	25100	25900	25100	32600	17600	25100	25588.87	6.51	-670	26000	25550	24900	24450	23800	25775	24675	81	7500	500	18070	50	1	16244822	4183	9.24	1.15	12	0.11	2787.00	22350.00	30600	20230809	-15.85	20150	20230323	27.79	30600	-15.85	20230809	20150	27.79	20230323	30600	-15.85	20230809	20150	27.79	20230323	1.69	N	033270	500	81 억	1057423	N	N	0	N	N
121	20231010	090336	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25400	300	2	1.20	80424800	3182	8.06	25100	25450	25100	32600	17600	25100	25274.92	6.51	389	26000	25550	24900	24450	23800	25775	24675	81	7500	500	18070	50	1	16244822	4126	9.11	1.14	12	0.02	2787.00	22350.00	30600	20230809	-16.99	20150	20230323	26.05	30600	-16.99	20230809	20150	26.05	20230323	30600	-16.99	20230809	20150	26.05	20230323	1.69	N	033270	500	81 억	1057423	N	N	0	N	N
122	20231006	160338	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25100	600	2	2.45	978353450	39257	87.89	24350	25350	24250	31850	17150	24500	24921.77	6.40	15650	26266	25382	24916	24032	23566	25150	23800	81	7350	500	17640	50	1	16244822	4077	9.01	1.12	12	0.24	2787.00	22350.00	30600	20230809	-17.97	20150	20230323	24.57	30600	-17.97	20230809	20150	24.57	20230323	30600	-17.97	20230809	20150	24.57	20230323	1.71	N	033270	500	81 억	1040459	N	N	0	N	N
123	20231006	150332	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24950	450	2	1.84	940525300	37744	84.50	24350	25350	24250	31850	17150	24500	24918.56	6.40	15386	26266	25382	24916	24032	23566	25150	23800	81	7350	500	17640	50	1	16244822	4053	8.95	1.12	12	0.23	2787.00	22350.00	30600	20230809	-18.46	20150	20230323	23.82	30600	-18.46	20230809	20150	23.82	20230323	30600	-18.46	20230809	20150	23.82	20230323	1.71	N	033270	500	81 억	1040459	N	N	0	N	N
124	20231006	140332	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24950	450	2	1.84	805974550	32360	72.45	24350	25350	24250	31850	17150	24500	24906.53	6.40	15434	26266	25382	24916	24032	23566	25150	23800	81	7350	500	17640	50	1	16244822	4053	8.95	1.12	12	0.20	2787.00	22350.00	30600	20230809	-18.46	20150	20230323	23.82	30600	-18.46	20230809	20150	23.82	20230323	30600	-18.46	20230809	20150	23.82	20230323	1.71	N	033270	500	81 억	1040459	N	N	0	N	N
125	20231006	130331	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25150	650	2	2.65	705843750	28364	63.50	24350	25350	24250	31850	17150	24500	24885.22	6.40	14831	26266	25382	24916	24032	23566	25150	23800	81	7350	500	17640	50	1	16244822	4086	9.02	1.13	12	0.17	2787.00	22350.00	30600	20230809	-17.81	20150	20230323	24.81	30600	-17.81	20230809	20150	24.81	20230323	30600	-17.81	20230809	20150	24.81	20230323	1.71	N	033270	500	81 억	1040459	N	N	0	N	N
126	20231006	120328	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25200	700	2	2.86	650817850	26176	58.60	24350	25350	24250	31850	17150	24500	24863.18	6.40	14603	26266	25382	24916	24032	23566	25150	23800	81	7350	500	17640	50	1	16244822	4094	9.04	1.13	12	0.16	2787.00	22350.00	30600	20230809	-17.65	20150	20230323	25.06	30600	-17.65	20230809	20150	25.06	20230323	30600	-17.65	20230809	20150	25.06	20230323	1.71	N	033270	500	81 억	1040459	N	N	0	N	N
127	20231006	110326	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25300	800	2	3.27	573710900	23118	51.76	24350	25300	24250	31850	17150	24500	24816.66	6.40	13282	26266	25382	24916	24032	23566	25150	23800	81	7350	500	17640	50	1	16244822	4110	9.08	1.13	12	0.14	2787.00	22350.00	30600	20230809	-17.32	20150	20230323	25.56	30600	-17.32	20230809	20150	25.56	20230323	30600	-17.32	20230809	20150	25.56	20230323	1.71	N	033270	500	81 억	1040459	N	N	0	N	N
128	20231006	100328	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25050	550	2	2.24	446493950	18051	40.41	24350	25100	24250	31850	17150	24500	24735.16	6.40	10696	26266	25382	24916	24032	23566	25150	23800	81	7350	500	17640	50	1	16244822	4069	8.99	1.12	12	0.11	2787.00	22350.00	30600	20230809	-18.14	20150	20230323	24.32	30600	-18.14	20230809	20150	24.32	20230323	30600	-18.14	20230809	20150	24.32	20230323	1.71	N	033270	500	81 억	1040459	N	N	0	N	N
129	20231006	090324	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24600	100	2	0.41	58668450	2403	5.38	24350	24650	24300	31850	17150	24500	24414.60	6.40	1636	26266	25382	24916	24032	23566	25150	23800	81	7350	500	17640	50	1	16244822	3996	8.83	1.10	12	0.01	2787.00	22350.00	30600	20230809	-19.61	20150	20230323	22.08	30600	-19.61	20230809	20150	22.08	20230323	30600	-19.61	20230809	20150	22.08	20230323	1.71	N	033270	500	81 억	1040459	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History