KissMeData/063160/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160603	57	100.00	KOSPI		의약품	N	N	N	N	N	19800	-250	5	-1.25	75897750	3817	95.74	20100	20350	19690	26050	14050	20050	19884.23	1.38	-1742	20550	20300	19900	19650	19250	20425	19775	137	6000	2500	14430	10	1	5485962	1086	-6.50	0.73	12	0.07	-3045.00	26941.00	31200	20230303	-36.54	19050	20231024	3.94	31200	-36.54	20230303	19050	3.94	20231024	31200	-36.54	20230303	19050	3.94	20231024	1.23	N	063160	2500	137 억	75909	N	N	0	N	N
3	20231031	150610	57	100.00	KOSPI		의약품	N	N	N	N	N	19710	-340	5	-1.70	69077760	3472	87.08	20100	20350	19690	26050	14050	20050	19895.67	1.38	-1705	20550	20300	19900	19650	19250	20425	19775	137	6000	2500	14430	10	1	5485962	1081	-6.47	0.73	12	0.06	-3045.00	26941.00	31200	20230303	-36.83	19050	20231024	3.46	31200	-36.83	20230303	19050	3.46	20231024	31200	-36.83	20230303	19050	3.46	20231024	1.23	N	063160	2500	137 억	75909	N	N	0	N	N
4	20231031	140616	57	100.00	KOSPI		의약품	N	N	N	N	N	19760	-290	5	-1.45	61254570	3075	77.13	20100	20350	19720	26050	14050	20050	19920.19	1.38	-1459	20550	20300	19900	19650	19250	20425	19775	137	6000	2500	14430	10	1	5485962	1084	-6.49	0.73	12	0.06	-3045.00	26941.00	31200	20230303	-36.67	19050	20231024	3.73	31200	-36.67	20230303	19050	3.73	20231024	31200	-36.67	20230303	19050	3.73	20231024	1.23	N	063160	2500	137 억	75909	N	N	0	N	N
5	20231031	130612	57	100.00	KOSPI		의약품	N	N	N	N	N	19780	-270	5	-1.35	55308000	2774	69.58	20100	20350	19780	26050	14050	20050	19938.00	1.38	-1293	20550	20300	19900	19650	19250	20425	19775	137	6000	2500	14430	10	1	5485962	1085	-6.50	0.73	12	0.05	-3045.00	26941.00	31200	20230303	-36.60	19050	20231024	3.83	31200	-36.60	20230303	19050	3.83	20231024	31200	-36.60	20230303	19050	3.83	20231024	1.23	N	063160	2500	137 억	75909	N	N	0	N	N
6	20231031	120608	57	100.00	KOSPI		의약품	N	N	N	N	N	19840	-210	5	-1.05	49145590	2463	61.78	20100	20350	19830	26050	14050	20050	19953.55	1.38	-1045	20550	20300	19900	19650	19250	20425	19775	137	6000	2500	14430	10	1	5485962	1088	-6.52	0.74	12	0.04	-3045.00	26941.00	31200	20230303	-36.41	19050	20231024	4.15	31200	-36.41	20230303	19050	4.15	20231024	31200	-36.41	20230303	19050	4.15	20231024	1.23	N	063160	2500	137 억	75909	N	N	0	N	N
7	20231031	110626	57	100.00	KOSPI		의약품	N	N	N	N	N	19890	-160	5	-0.80	44281530	2218	55.63	20100	20350	19850	26050	14050	20050	19964.62	1.38	-893	20550	20300	19900	19650	19250	20425	19775	137	6000	2500	14430	10	1	5485962	1091	-6.53	0.74	12	0.04	-3045.00	26941.00	31200	20230303	-36.25	19050	20231024	4.41	31200	-36.25	20230303	19050	4.41	20231024	31200	-36.25	20230303	19050	4.41	20231024	1.23	N	063160	2500	137 억	75909	N	N	0	N	N
8	20231031	100615	57	100.00	KOSPI		의약품	N	N	N	N	N	19870	-180	5	-0.90	34751560	1739	43.62	20100	20350	19850	26050	14050	20050	19983.65	1.38	-911	20550	20300	19900	19650	19250	20425	19775	137	6000	2500	14430	10	1	5485962	1090	-6.53	0.74	12	0.03	-3045.00	26941.00	31200	20230303	-36.31	19050	20231024	4.30	31200	-36.31	20230303	19050	4.30	20231024	31200	-36.31	20230303	19050	4.30	20231024	1.23	N	063160	2500	137 억	75909	N	N	0	N	N
9	20231031	090613	57	100.00	KOSPI		의약품	N	N	N	N	N	20300	250	2	1.25	1912450	95	2.38	20100	20300	20100	26050	14050	20050	20131.05	1.38	0	20550	20300	19900	19650	19250	20425	19775	137	6000	2500	14430	50	1	5485962	1114	-6.67	0.75	12	0.00	-3045.00	26941.00	31200	20230303	-34.94	19050	20231024	6.56	31200	-34.94	20230303	19050	6.56	20231024	31200	-34.94	20230303	19050	6.56	20231024	1.23	N	063160	2500	137 억	75909	N	N	0	N	N
10	20231030	160604	57	100.00	KOSPI		의약품	N	N	N	N	N	20050	150	2	0.75	79410980	3987	63.97	19500	20150	19500	25850	13930	19900	19916.37	1.36	1386	20426	20162	19706	19442	18986	20295	19575	137	5950	2500	14320	50	1	5485962	1100	-6.58	0.74	12	0.07	-3045.00	26941.00	31200	20230303	-35.74	19050	20231024	5.25	31200	-35.74	20230303	19050	5.25	20231024	31200	-35.74	20230303	19050	5.25	20231024	1.23	N	063160	2500	137 억	74527	N	N	0	N	N
11	20231030	150550	57	100.00	KOSPI		의약품	N	N	N	N	N	20050	150	2	0.75	72240270	3629	58.22	19500	20150	19500	25850	13930	19900	19906.38	1.36	1391	20426	20162	19706	19442	18986	20295	19575	137	5950	2500	14320	50	1	5485962	1100	-6.58	0.74	12	0.07	-3045.00	26941.00	31200	20230303	-35.74	19050	20231024	5.25	31200	-35.74	20230303	19050	5.25	20231024	31200	-35.74	20230303	19050	5.25	20231024	1.23	N	063160	2500	137 억	74527	N	N	0	N	N
12	20231030	140552	57	100.00	KOSPI		의약품	N	N	N	N	N	19950	50	2	0.25	52725710	2648	42.48	19500	20150	19500	25850	13930	19900	19911.52	1.36	631	20426	20162	19706	19442	18986	20295	19575	137	5950	2500	14320	10	1	5485962	1094	-6.55	0.74	12	0.05	-3045.00	26941.00	31200	20230303	-36.06	19050	20231024	4.72	31200	-36.06	20230303	19050	4.72	20231024	31200	-36.06	20230303	19050	4.72	20231024	1.23	N	063160	2500	137 억	74527	N	N	0	N	N
13	20231030	130552	57	100.00	KOSPI		의약품	N	N	N	N	N	20000	100	2	0.50	44583030	2241	35.95	19500	20150	19500	25850	13930	19900	19894.26	1.36	595	20426	20162	19706	19442	18986	20295	19575	137	5950	2500	14320	50	1	5485962	1097	-6.57	0.74	12	0.04	-3045.00	26941.00	31200	20230303	-35.90	19050	20231024	4.99	31200	-35.90	20230303	19050	4.99	20231024	31200	-35.90	20230303	19050	4.99	20231024	1.23	N	063160	2500	137 억	74527	N	N	0	N	N
14	20231030	120547	57	100.00	KOSPI		의약품	N	N	N	N	N	20100	200	2	1.01	43221730	2173	34.86	19500	20150	19500	25850	13930	19900	19890.35	1.36	595	20426	20162	19706	19442	18986	20295	19575	137	5950	2500	14320	50	1	5485962	1103	-6.60	0.75	12	0.04	-3045.00	26941.00	31200	20230303	-35.58	19050	20231024	5.51	31200	-35.58	20230303	19050	5.51	20231024	31200	-35.58	20230303	19050	5.51	20231024	1.23	N	063160	2500	137 억	74527	N	N	0	N	N
15	20231030	110548	57	100.00	KOSPI		의약품	N	N	N	N	N	20150	250	2	1.26	42638230	2144	34.40	19500	20150	19500	25850	13930	19900	19887.23	1.36	597	20426	20162	19706	19442	18986	20295	19575	137	5950	2500	14320	50	1	5485962	1105	-6.62	0.75	12	0.04	-3045.00	26941.00	31200	20230303	-35.42	19050	20231024	5.77	31200	-35.42	20230303	19050	5.77	20231024	31200	-35.42	20230303	19050	5.77	20231024	1.23	N	063160	2500	137 억	74527	N	N	0	N	N
16	20231030	100549	57	100.00	KOSPI		의약품	N	N	N	N	N	20000	100	2	0.50	28991630	1463	23.47	19500	20050	19500	25850	13930	19900	19816.56	1.36	501	20426	20162	19706	19442	18986	20295	19575	137	5950	2500	14320	50	1	5485962	1097	-6.57	0.74	12	0.03	-3045.00	26941.00	31200	20230303	-35.90	19050	20231024	4.99	31200	-35.90	20230303	19050	4.99	20231024	31200	-35.90	20230303	19050	4.99	20231024	1.23	N	063160	2500	137 억	74527	N	N	0	N	N
17	20231030	090545	57	100.00	KOSPI		의약품	N	N	N	N	N	19910	10	2	0.05	10944650	556	8.92	19500	19950	19500	25850	13930	19900	19684.62	1.36	-36	20426	20162	19706	19442	18986	20295	19575	137	5950	2500	14320	10	1	5485962	1092	-6.54	0.74	12	0.01	-3045.00	26941.00	31200	20230303	-36.19	19050	20231024	4.51	31200	-36.19	20230303	19050	4.51	20231024	31200	-36.19	20230303	19050	4.51	20231024	1.23	N	063160	2500	137 억	74527	N	N	0	N	N
18	20231027	160517	57	100.00	KOSPI		의약품	N	N	N	N	N	19900	300	2	1.53	123093630	6233	72.71	19310	19970	19250	25450	13720	19600	19748.45	1.34	-49	20146	19872	19536	19262	18926	20010	19400	137	5850	2500	14110	10	1	5485962	1092	-6.54	0.74	12	0.11	-3045.00	26941.00	31200	20230303	-36.22	19050	20231024	4.46	31200	-36.22	20230303	19050	4.46	20231024	31200	-36.22	20230303	19050	4.46	20231024	1.23	N	063160	2500	137 억	73770	N	N	0	N	N
19	20231027	150546	57	100.00	KOSPI		의약품	N	N	N	N	N	19720	120	2	0.61	117263110	5940	69.30	19310	19970	19250	25450	13720	19600	19741.26	1.34	-42	20146	19872	19536	19262	18926	20010	19400	137	5850	2500	14110	10	1	5485962	1082	-6.48	0.73	12	0.11	-3045.00	26941.00	31200	20230303	-36.79	19050	20231024	3.52	31200	-36.79	20230303	19050	3.52	20231024	31200	-36.79	20230303	19050	3.52	20231024	1.23	N	063160	2500	137 억	73770	N	N	0	N	N
20	20231027	140545	57	100.00	KOSPI		의약품	N	N	N	N	N	19610	10	2	0.05	86122910	4352	50.77	19310	19970	19250	25450	13720	19600	19789.27	1.34	251	20146	19872	19536	19262	18926	20010	19400	137	5850	2500	14110	10	1	5485962	1076	-6.44	0.73	12	0.08	-3045.00	26941.00	31200	20230303	-37.15	19050	20231024	2.94	31200	-37.15	20230303	19050	2.94	20231024	31200	-37.15	20230303	19050	2.94	20231024	1.23	N	063160	2500	137 억	73770	N	N	0	N	N
21	20231027	130538	57	100.00	KOSPI		의약품	N	N	N	N	N	19690	90	2	0.46	81310210	4107	47.91	19310	19970	19250	25450	13720	19600	19797.96	1.34	273	20146	19872	19536	19262	18926	20010	19400	137	5850	2500	14110	10	1	5485962	1080	-6.47	0.73	12	0.07	-3045.00	26941.00	31200	20230303	-36.89	19050	20231024	3.36	31200	-36.89	20230303	19050	3.36	20231024	31200	-36.89	20230303	19050	3.36	20231024	1.23	N	063160	2500	137 억	73770	N	N	0	N	N
22	20231027	120548	57	100.00	KOSPI		의약품	N	N	N	N	N	19820	220	2	1.12	31237720	1578	18.41	19310	19970	19250	25450	13720	19600	19795.77	1.34	612	20146	19872	19536	19262	18926	20010	19400	137	5850	2500	14110	10	1	5485962	1087	-6.51	0.74	12	0.03	-3045.00	26941.00	31200	20230303	-36.47	19050	20231024	4.04	31200	-36.47	20230303	19050	4.04	20231024	31200	-36.47	20230303	19050	4.04	20231024	1.23	N	063160	2500	137 억	73770	N	N	0	N	N
23	20231027	110553	57	100.00	KOSPI		의약품	N	N	N	N	N	19750	150	2	0.77	9107150	463	5.40	19310	19860	19250	25450	13720	19600	19669.87	1.34	6	20146	19872	19536	19262	18926	20010	19400	137	5850	2500	14110	10	1	5485962	1083	-6.49	0.73	12	0.01	-3045.00	26941.00	31200	20230303	-36.70	19050	20231024	3.67	31200	-36.70	20230303	19050	3.67	20231024	31200	-36.70	20230303	19050	3.67	20231024	1.23	N	063160	2500	137 억	73770	N	N	0	N	N
24	20231027	100546	57	100.00	KOSPI		의약품	N	N	N	N	N	19700	100	2	0.51	8315690	423	4.93	19310	19860	19250	25450	13720	19600	19658.84	1.34	7	20146	19872	19536	19262	18926	20010	19400	137	5850	2500	14110	10	1	5485962	1081	-6.47	0.73	12	0.01	-3045.00	26941.00	31200	20230303	-36.86	19050	20231024	3.41	31200	-36.86	20230303	19050	3.41	20231024	31200	-36.86	20230303	19050	3.41	20231024	1.23	N	063160	2500	137 억	73770	N	N	0	N	N
25	20231027	090543	57	100.00	KOSPI		의약품	N	N	N	N	N	19860	260	2	1.33	216440	11	0.13	19310	19860	19310	25450	13720	19600	19676.36	1.34	-1	20146	19872	19536	19262	18926	20010	19400	137	5850	2500	14110	10	1	5485962	1090	-6.52	0.74	12	0.00	-3045.00	26941.00	31200	20230303	-36.35	19050	20231024	4.25	31200	-36.35	20230303	19050	4.25	20231024	31200	-36.35	20230303	19050	4.25	20231024	1.23	N	063160	2500	137 억	73770	N	N	0	N	N
26	20231026	160538	57	100.00	KOSPI		의약품	N	N	N	N	N	19600	-280	5	-1.41	166565570	8572	182.23	19310	19810	19200	25800	13920	19880	19431.26	1.36	-913	20040	19960	19810	19730	19580	20000	19770	137	5920	2500	14310	10	1	5485962	1075	-6.44	0.73	12	0.16	-3045.00	26941.00	31200	20230303	-37.18	19050	20231024	2.89	31200	-37.18	20230303	19050	2.89	20231024	31200	-37.18	20230303	19050	2.89	20231024	1.24	N	063160	2500	137 억	74673	N	N	0	N	N
27	20231026	150537	57	100.00	KOSPI		의약품	N	N	N	N	N	19590	-290	5	-1.46	141536380	7295	155.08	19310	19810	19200	25800	13920	19880	19401.83	1.36	-804	20040	19960	19810	19730	19580	20000	19770	137	5920	2500	14310	10	1	5485962	1075	-6.43	0.73	12	0.13	-3045.00	26941.00	31200	20230303	-37.21	19050	20231024	2.83	31200	-37.21	20230303	19050	2.83	20231024	31200	-37.21	20230303	19050	2.83	20231024	1.24	N	063160	2500	137 억	74673	N	N	0	N	N
28	20231026	140538	57	100.00	KOSPI		의약품	N	N	N	N	N	19350	-530	5	-2.67	74850650	3832	81.46	19310	19810	19300	25800	13920	19880	19533.05	1.36	-1072	20040	19960	19810	19730	19580	20000	19770	137	5920	2500	14310	10	1	5485962	1062	-6.35	0.72	12	0.07	-3045.00	26941.00	31200	20230303	-37.98	19050	20231024	1.57	31200	-37.98	20230303	19050	1.57	20231024	31200	-37.98	20230303	19050	1.57	20231024	1.24	N	063160	2500	137 억	74673	N	N	0	N	N
29	20231026	130537	57	100.00	KOSPI		의약품	N	N	N	N	N	19630	-250	5	-1.26	66373050	3395	72.17	19310	19810	19300	25800	13920	19880	19550.24	1.36	-971	20040	19960	19810	19730	19580	20000	19770	137	5920	2500	14310	10	1	5485962	1077	-6.45	0.73	12	0.06	-3045.00	26941.00	31200	20230303	-37.08	19050	20231024	3.04	31200	-37.08	20230303	19050	3.04	20231024	31200	-37.08	20230303	19050	3.04	20231024	1.24	N	063160	2500	137 억	74673	N	N	0	N	N
30	20231026	120536	57	100.00	KOSPI		의약품	N	N	N	N	N	19410	-470	5	-2.36	61965880	3170	67.39	19310	19810	19300	25800	13920	19880	19547.60	1.36	-850	20040	19960	19810	19730	19580	20000	19770	137	5920	2500	14310	10	1	5485962	1065	-6.37	0.72	12	0.06	-3045.00	26941.00	31200	20230303	-37.79	19050	20231024	1.89	31200	-37.79	20230303	19050	1.89	20231024	31200	-37.79	20230303	19050	1.89	20231024	1.24	N	063160	2500	137 억	74673	N	N	0	N	N
31	20231026	110542	57	100.00	KOSPI		의약품	N	N	N	N	N	19690	-190	5	-0.96	30766580	1569	33.35	19310	19810	19300	25800	13920	19880	19609.04	1.36	-465	20040	19960	19810	19730	19580	20000	19770	137	5920	2500	14310	10	1	5485962	1080	-6.47	0.73	12	0.03	-3045.00	26941.00	31200	20230303	-36.89	19050	20231024	3.36	31200	-36.89	20230303	19050	3.36	20231024	31200	-36.89	20230303	19050	3.36	20231024	1.24	N	063160	2500	137 억	74673	N	N	0	N	N
32	20231026	100541	57	100.00	KOSPI		의약품	N	N	N	N	N	19690	-190	5	-0.96	17848280	913	19.41	19310	19780	19300	25800	13920	19880	19549.05	1.36	-358	20040	19960	19810	19730	19580	20000	19770	137	5920	2500	14310	10	1	5485962	1080	-6.47	0.73	12	0.02	-3045.00	26941.00	31200	20230303	-36.89	19050	20231024	3.36	31200	-36.89	20230303	19050	3.36	20231024	31200	-36.89	20230303	19050	3.36	20231024	1.24	N	063160	2500	137 억	74673	N	N	0	N	N
33	20231026	090539	57	100.00	KOSPI		의약품	N	N	N	N	N	19500	-380	5	-1.91	1854490	96	2.04	19310	19500	19300	25800	13920	19880	19317.60	1.36	39	20040	19960	19810	19730	19580	20000	19770	137	5920	2500	14310	10	1	5485962	1070	-6.40	0.72	12	0.00	-3045.00	26941.00	31200	20230303	-37.50	19050	20231024	2.36	31200	-37.50	20230303	19050	2.36	20231024	31200	-37.50	20230303	19050	2.36	20231024	1.24	N	063160	2500	137 억	74673	N	N	0	N	N
34	20231025	160541	57	100.00	KOSPI		의약품	N	N	N	N	N	19880	180	2	0.91	92653930	4681	39.96	19700	19890	19660	25600	13790	19700	19793.58	1.33	1698	20280	19990	19520	19230	18760	20135	19375	137	5900	2500	14180	10	1	5485962	1091	-6.53	0.74	12	0.09	-3045.00	26941.00	31200	20230303	-36.28	19050	20231024	4.36	31200	-36.28	20230303	19050	4.36	20231024	31200	-36.28	20230303	19050	4.36	20231024	1.24	N	063160	2500	137 억	72981	N	N	0	N	N
35	20231025	150540	57	100.00	KOSPI		의약품	N	N	N	N	N	19840	140	2	0.71	85272100	4309	36.78	19700	19890	19660	25600	13790	19700	19789.30	1.33	1551	20280	19990	19520	19230	18760	20135	19375	137	5900	2500	14180	10	1	5485962	1088	-6.52	0.74	12	0.08	-3045.00	26941.00	31200	20230303	-36.41	19050	20231024	4.15	31200	-36.41	20230303	19050	4.15	20231024	31200	-36.41	20230303	19050	4.15	20231024	1.24	N	063160	2500	137 억	72981	N	N	0	N	N
36	20231025	140537	57	100.00	KOSPI		의약품	N	N	N	N	N	19800	100	2	0.51	73547010	3716	31.72	19700	19890	19660	25600	13790	19700	19791.98	1.33	1466	20280	19990	19520	19230	18760	20135	19375	137	5900	2500	14180	10	1	5485962	1086	-6.50	0.73	12	0.07	-3045.00	26941.00	31200	20230303	-36.54	19050	20231024	3.94	31200	-36.54	20230303	19050	3.94	20231024	31200	-36.54	20230303	19050	3.94	20231024	1.24	N	063160	2500	137 억	72981	N	N	0	N	N
37	20231025	130537	57	100.00	KOSPI		의약품	N	N	N	N	N	19860	160	2	0.81	64809220	3274	27.95	19700	19890	19660	25600	13790	19700	19795.12	1.33	1482	20280	19990	19520	19230	18760	20135	19375	137	5900	2500	14180	10	1	5485962	1090	-6.52	0.74	12	0.06	-3045.00	26941.00	31200	20230303	-36.35	19050	20231024	4.25	31200	-36.35	20230303	19050	4.25	20231024	31200	-36.35	20230303	19050	4.25	20231024	1.24	N	063160	2500	137 억	72981	N	N	0	N	N
38	20231025	120538	57	100.00	KOSPI		의약품	N	N	N	N	N	19800	100	2	0.51	50774130	2565	21.90	19700	19890	19660	25600	13790	19700	19794.98	1.33	1275	20280	19990	19520	19230	18760	20135	19375	137	5900	2500	14180	10	1	5485962	1086	-6.50	0.73	12	0.05	-3045.00	26941.00	31200	20230303	-36.54	19050	20231024	3.94	31200	-36.54	20230303	19050	3.94	20231024	31200	-36.54	20230303	19050	3.94	20231024	1.24	N	063160	2500	137 억	72981	N	N	0	N	N
39	20231025	110537	57	100.00	KOSPI		의약품	N	N	N	N	N	19840	140	2	0.71	35718300	1806	15.42	19700	19890	19660	25600	13790	19700	19777.57	1.33	705	20280	19990	19520	19230	18760	20135	19375	137	5900	2500	14180	10	1	5485962	1088	-6.52	0.74	12	0.03	-3045.00	26941.00	31200	20230303	-36.41	19050	20231024	4.15	31200	-36.41	20230303	19050	4.15	20231024	31200	-36.41	20230303	19050	4.15	20231024	1.24	N	063160	2500	137 억	72981	N	N	0	N	N
40	20231025	100538	57	100.00	KOSPI		의약품	N	N	N	N	N	19880	180	2	0.91	30700050	1552	13.25	19700	19880	19660	25600	13790	19700	19780.96	1.33	638	20280	19990	19520	19230	18760	20135	19375	137	5900	2500	14180	10	1	5485962	1091	-6.53	0.74	12	0.03	-3045.00	26941.00	31200	20230303	-36.28	19050	20231024	4.36	31200	-36.28	20230303	19050	4.36	20231024	31200	-36.28	20230303	19050	4.36	20231024	1.24	N	063160	2500	137 억	72981	N	N	0	N	N
41	20231025	090535	57	100.00	KOSPI		의약품	N	N	N	N	N	19660	-40	5	-0.20	2523510	128	1.09	19700	19750	19660	25600	13790	19700	19714.92	1.33	1	20280	19990	19520	19230	18760	20135	19375	137	5900	2500	14180	10	1	5485962	1079	-6.46	0.73	12	0.00	-3045.00	26941.00	31200	20230303	-36.99	19050	20231024	3.20	31200	-36.99	20230303	19050	3.20	20231024	31200	-36.99	20230303	19050	3.20	20231024	1.24	N	063160	2500	137 억	72981	N	N	0	N	N
42	20231024	160525	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	19700	200	2	1.03	226756720	11715	138.00	19600	19810	19050	25350	13650	19500	19349.21	1.34	-189	20206	19852	19526	19172	18846	20030	19350	137	5850	2500	14040	10	1	5485962	1081	-6.47	0.73	12	0.21	-3045.00	26941.00	31200	20230303	-36.86	19050	20231024	3.41	31200	-36.86	20230303	19050	3.41	20231024	31200	-36.86	20230303	19050	3.41	20231024	1.35	N	063160	2500	137 억	73246	N	N	0	N	N
43	20231024	150535	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	19610	110	2	0.56	184546600	9571	112.75	19600	19810	19050	25350	13650	19500	19281.85	1.34	-790	20206	19852	19526	19172	18846	20030	19350	137	5850	2500	14040	10	1	5485962	1076	-6.44	0.73	12	0.17	-3045.00	26941.00	31200	20230303	-37.15	19050	20231024	2.94	31200	-37.15	20230303	19050	2.94	20231024	31200	-37.15	20230303	19050	2.94	20231024	1.35	N	063160	2500	137 억	73246	N	N	0	N	N
44	20231024	140524	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	19530	30	2	0.15	169737320	8816	103.85	19600	19810	19050	25350	13650	19500	19253.33	1.34	-928	20206	19852	19526	19172	18846	20030	19350	137	5850	2500	14040	10	1	5485962	1071	-6.41	0.72	12	0.16	-3045.00	26941.00	31200	20230303	-37.40	19050	20231024	2.52	31200	-37.40	20230303	19050	2.52	20231024	31200	-37.40	20230303	19050	2.52	20231024	1.35	N	063160	2500	137 억	73246	N	N	0	N	N
45	20231024	130531	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	19190	-310	5	-1.59	135375030	7036	82.88	19600	19810	19050	25350	13650	19500	19240.34	1.34	-1652	20206	19852	19526	19172	18846	20030	19350	137	5850	2500	14040	10	1	5485962	1053	-6.30	0.71	12	0.13	-3045.00	26941.00	31200	20230303	-38.49	19050	20231024	0.73	31200	-38.49	20230303	19050	0.73	20231024	31200	-38.49	20230303	19050	0.73	20231024	1.35	N	063160	2500	137 억	73246	N	N	0	N	N
46	20231024	120536	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	19300	-200	5	-1.03	77702080	4021	47.37	19600	19810	19070	25350	13650	19500	19324.07	1.34	-1760	20206	19852	19526	19172	18846	20030	19350	137	5850	2500	14040	10	1	5485962	1059	-6.34	0.72	12	0.07	-3045.00	26941.00	31200	20230303	-38.14	19070	20231024	1.21	31200	-38.14	20230303	19070	1.21	20231024	31200	-38.14	20230303	19070	1.21	20231024	1.35	N	063160	2500	137 억	73246	N	N	0	N	N
47	20231024	110531	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	19340	-160	5	-0.82	68093460	3520	41.47	19600	19810	19070	25350	13650	19500	19344.73	1.34	-1661	20206	19852	19526	19172	18846	20030	19350	137	5850	2500	14040	10	1	5485962	1061	-6.35	0.72	12	0.06	-3045.00	26941.00	31200	20230303	-38.01	19070	20231024	1.42	31200	-38.01	20230303	19070	1.42	20231024	31200	-38.01	20230303	19070	1.42	20231024	1.35	N	063160	2500	137 억	73246	N	N	0	N	N
48	20231024	100526	57	100.00	KOSPI		의약품	N	N	N	N	N	19350	-150	5	-0.77	31150320	1597	18.81	19600	19810	19350	25350	13650	19500	19505.52	1.34	-1295	20206	19852	19526	19172	18846	20030	19350	137	5850	2500	14040	10	1	5485962	1062	-6.35	0.72	12	0.03	-3045.00	26941.00	31200	20230303	-37.98	19200	20231023	0.78	31200	-37.98	20230303	19200	0.78	20231023	31200	-37.98	20230303	19200	0.78	20231023	1.35	N	063160	2500	137 억	73246	N	N	0	N	N
49	20231024	090530	57	100.00	KOSPI		의약품	N	N	N	N	N	19600	100	2	0.51	2528590	129	1.52	19600	19610	19600	25350	13650	19500	19601.47	1.34	-89	20206	19852	19526	19172	18846	20030	19350	137	5850	2500	14040	10	1	5485962	1075	-6.44	0.73	12	0.00	-3045.00	26941.00	31200	20230303	-37.18	19200	20231023	2.08	31200	-37.18	20230303	19200	2.08	20231023	31200	-37.18	20230303	19200	2.08	20231023	1.35	N	063160	2500	137 억	73246	N	N	0	N	N
50	20231023	160522	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	19500	0	3	0.00	166609120	8489	49.34	19450	19880	19200	25350	13650	19500	19626.47	1.34	-611	21166	20332	19916	19082	18666	20125	18875	137	5850	2500	14040	10	1	5485962	1070	-6.40	0.72	12	0.15	-3045.00	26941.00	31200	20230303	-37.50	19200	20231023	1.56	31200	-37.50	20230303	19200	1.56	20231023	31200	-37.50	20230303	19200	1.56	20231023	1.37	N	063160	2500	137 억	73403	N	N	0	N	N
51	20231023	150526	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	19500	0	3	0.00	156840120	7988	46.43	19450	19880	19200	25350	13650	19500	19634.47	1.34	-546	21166	20332	19916	19082	18666	20125	18875	137	5850	2500	14040	10	1	5485962	1070	-6.40	0.72	12	0.15	-3045.00	26941.00	31200	20230303	-37.50	19200	20231023	1.56	31200	-37.50	20230303	19200	1.56	20231023	31200	-37.50	20230303	19200	1.56	20231023	1.37	N	063160	2500	137 억	73403	N	N	0	N	N
52	20231023	140524	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	19510	10	2	0.05	145955920	7430	43.18	19450	19880	19200	25350	13650	19500	19644.13	1.34	-631	21166	20332	19916	19082	18666	20125	18875	137	5850	2500	14040	10	1	5485962	1070	-6.41	0.72	12	0.14	-3045.00	26941.00	31200	20230303	-37.47	19200	20231023	1.61	31200	-37.47	20230303	19200	1.61	20231023	31200	-37.47	20230303	19200	1.61	20231023	1.37	N	063160	2500	137 억	73403	N	N	0	N	N
53	20231023	130527	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	19760	260	2	1.33	131072790	6669	38.76	19450	19880	19200	25350	13650	19500	19654.04	1.34	-606	21166	20332	19916	19082	18666	20125	18875	137	5850	2500	14040	10	1	5485962	1084	-6.49	0.73	12	0.12	-3045.00	26941.00	31200	20230303	-36.67	19200	20231023	2.92	31200	-36.67	20230303	19200	2.92	20231023	31200	-36.67	20230303	19200	2.92	20231023	1.37	N	063160	2500	137 억	73403	N	N	0	N	N
54	20231023	120522	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	19580	80	2	0.41	97882370	4983	28.96	19450	19880	19200	25350	13650	19500	19643.26	1.34	-207	21166	20332	19916	19082	18666	20125	18875	137	5850	2500	14040	10	1	5485962	1074	-6.43	0.73	12	0.09	-3045.00	26941.00	31200	20230303	-37.24	19200	20231023	1.98	31200	-37.24	20230303	19200	1.98	20231023	31200	-37.24	20230303	19200	1.98	20231023	1.37	N	063160	2500	137 억	73403	N	N	0	N	N
55	20231023	110521	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	19790	290	2	1.49	66704580	3400	19.76	19450	19880	19200	25350	13650	19500	19618.99	1.34	-154	21166	20332	19916	19082	18666	20125	18875	137	5850	2500	14040	10	1	5485962	1086	-6.50	0.73	12	0.06	-3045.00	26941.00	31200	20230303	-36.57	19200	20231023	3.07	31200	-36.57	20230303	19200	3.07	20231023	31200	-36.57	20230303	19200	3.07	20231023	1.37	N	063160	2500	137 억	73403	N	N	0	N	N
56	20231023	100518	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	19690	190	2	0.97	41454570	2115	12.29	19450	19880	19200	25350	13650	19500	19600.27	1.34	-538	21166	20332	19916	19082	18666	20125	18875	137	5850	2500	14040	10	1	5485962	1080	-6.47	0.73	12	0.04	-3045.00	26941.00	31200	20230303	-36.89	19200	20231023	2.55	31200	-36.89	20230303	19200	2.55	20231023	31200	-36.89	20230303	19200	2.55	20231023	1.37	N	063160	2500	137 억	73403	N	N	0	N	N
57	20231023	090529	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	19700	200	2	1.03	4547820	235	1.37	19450	19880	19200	25350	13650	19500	19352.43	1.34	51	21166	20332	19916	19082	18666	20125	18875	137	5850	2500	14040	10	1	5485962	1081	-6.47	0.73	12	0.00	-3045.00	26941.00	31200	20230303	-36.86	19200	20231023	2.60	31200	-36.86	20230303	19200	2.60	20231023	31200	-36.86	20230303	19200	2.60	20231023	1.37	N	063160	2500	137 억	73403	N	N	0	N	N
58	20231020	160521	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	19500	-1100	5	-5.34	342332600	17103	66.41	20700	20750	19500	26750	14450	20600	20031.83	1.37	-1596	23600	22100	21300	19800	19000	21700	19400	137	6150	2500	14830	10	1	5485962	1070	-6.40	0.72	12	0.31	-3045.00	26941.00	31200	20230303	-37.50	19500	20231020	0.00	31200	-37.50	20230303	19500	0.00	20231020	31200	-37.50	20230303	19500	0.00	20231020	1.38	N	063160	2500	137 억	75264	N	N	0	N	N
59	20231020	150522	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	20000	-600	5	-2.91	236237740	11720	45.51	20700	20750	19990	26750	14450	20600	20156.80	1.37	-1021	23600	22100	21300	19800	19000	21700	19400	137	6150	2500	14830	50	1	5485962	1097	-6.57	0.74	12	0.21	-3045.00	26941.00	31200	20230303	-35.90	19990	20231020	0.05	31200	-35.90	20230303	19990	0.05	20231020	31200	-35.90	20230303	19990	0.05	20231020	1.38	N	063160	2500	137 억	75264	N	N	0	N	N
60	20231020	140524	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	20400	-200	5	-0.97	118156700	5828	22.63	20700	20750	20100	26750	14450	20600	20273.97	1.37	-1017	23600	22100	21300	19800	19000	21700	19400	137	6150	2500	14830	50	1	5485962	1119	-6.70	0.76	12	0.11	-3045.00	26941.00	31200	20230303	-34.62	20100	20231020	1.49	31200	-34.62	20230303	20100	1.49	20231020	31200	-34.62	20230303	20100	1.49	20231020	1.38	N	063160	2500	137 억	75264	N	N	0	N	N
61	20231020	130510	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	20300	-300	5	-1.46	65531850	3220	12.50	20700	20750	20150	26750	14450	20600	20351.51	1.37	-1172	23600	22100	21300	19800	19000	21700	19400	137	6150	2500	14830	50	1	5485962	1114	-6.67	0.75	12	0.06	-3045.00	26941.00	31200	20230303	-34.94	20150	20231020	0.74	31200	-34.94	20230303	20150	0.74	20231020	31200	-34.94	20230303	20150	0.74	20231020	1.38	N	063160	2500	137 억	75264	N	N	0	N	N
62	20231020	120519	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	20250	-350	5	-1.70	55046400	2705	10.50	20700	20750	20150	26750	14450	20600	20349.87	1.37	-1157	23600	22100	21300	19800	19000	21700	19400	137	6150	2500	14830	50	1	5485962	1111	-6.65	0.75	12	0.05	-3045.00	26941.00	31200	20230303	-35.10	20150	20231020	0.50	31200	-35.10	20230303	20150	0.50	20231020	31200	-35.10	20230303	20150	0.50	20231020	1.38	N	063160	2500	137 억	75264	N	N	0	N	N
63	20231020	110523	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	20200	-400	5	-1.94	48697650	2391	9.28	20700	20750	20150	26750	14450	20600	20367.06	1.37	-1098	23600	22100	21300	19800	19000	21700	19400	137	6150	2500	14830	50	1	5485962	1108	-6.63	0.75	12	0.04	-3045.00	26941.00	31200	20230303	-35.26	20150	20231020	0.25	31200	-35.26	20230303	20150	0.25	20231020	31200	-35.26	20230303	20150	0.25	20231020	1.38	N	063160	2500	137 억	75264	N	N	0	N	N
64	20231020	100518	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	20250	-350	5	-1.70	35742100	1753	6.81	20700	20750	20150	26750	14450	20600	20389.10	1.37	-892	23600	22100	21300	19800	19000	21700	19400	137	6150	2500	14830	50	1	5485962	1111	-6.65	0.75	12	0.03	-3045.00	26941.00	31200	20230303	-35.10	20150	20231020	0.50	31200	-35.10	20230303	20150	0.50	20231020	31200	-35.10	20230303	20150	0.50	20231020	1.38	N	063160	2500	137 억	75264	N	N	0	N	N
65	20231020	090519	57	100.00	KOSPI		의약품	N	N	N	N	N	20750	150	2	0.73	4844100	234	0.91	20700	20750	20650	26750	14450	20600	20701.28	1.37	-205	23600	22100	21300	19800	19000	21700	19400	137	6150	2500	14830	50	1	5485962	1138	-6.81	0.77	12	0.00	-3045.00	26941.00	31200	20230303	-33.49	20200	20230726	2.72	31200	-33.49	20230303	20200	2.72	20230726	31200	-33.49	20230303	20200	2.72	20230726	1.38	N	063160	2500	137 억	75264	N	N	0	N	N
66	20231019	160516	57	100.00	KOSPI		의약품	N	N	N	N	N	20600	-850	5	-3.96	549884400	25744	466.55	21300	22800	20500	27850	15050	21450	21367.16	1.39	-984	21916	21682	21366	21132	20816	21525	20975	137	6400	2500	15440	50	1	5485962	1130	-6.77	0.76	12	0.47	-3045.00	26941.00	31200	20230303	-33.97	20200	20230726	1.98	31200	-33.97	20230303	20200	1.98	20230726	31200	-33.97	20230303	20200	1.98	20230726	1.40	N	063160	2500	137 억	76526	N	N	0	N	N
67	20231019	150514	57	100.00	KOSPI		의약품	N	N	N	N	N	20550	-900	5	-4.20	505506700	23592	427.55	21300	22800	20550	27850	15050	21450	21427.04	1.39	-311	21916	21682	21366	21132	20816	21525	20975	137	6400	2500	15440	50	1	5485962	1127	-6.75	0.76	12	0.43	-3045.00	26941.00	31200	20230303	-34.13	20200	20230726	1.73	31200	-34.13	20230303	20200	1.73	20230726	31200	-34.13	20230303	20200	1.73	20230726	1.40	N	063160	2500	137 억	76526	N	N	0	N	N
68	20231019	140517	57	100.00	KOSPI		의약품	N	N	N	N	N	21000	-450	5	-2.10	467273550	21740	393.98	21300	22800	20550	27850	15050	21450	21493.72	1.39	338	21916	21682	21366	21132	20816	21525	20975	137	6400	2500	15440	50	1	5485962	1152	-6.90	0.78	12	0.40	-3045.00	26941.00	31200	20230303	-32.69	20200	20230726	3.96	31200	-32.69	20230303	20200	3.96	20230726	31200	-32.69	20230303	20200	3.96	20230726	1.40	N	063160	2500	137 억	76526	N	N	0	N	N
69	20231019	130513	57	100.00	KOSPI		의약품	N	N	N	N	N	20700	-750	5	-3.50	453847450	21103	382.44	21300	22800	20550	27850	15050	21450	21506.30	1.39	622	21916	21682	21366	21132	20816	21525	20975	137	6400	2500	15440	50	1	5485962	1136	-6.80	0.77	12	0.38	-3045.00	26941.00	31200	20230303	-33.65	20200	20230726	2.48	31200	-33.65	20230303	20200	2.48	20230726	31200	-33.65	20230303	20200	2.48	20230726	1.40	N	063160	2500	137 억	76526	N	N	0	N	N
70	20231019	120517	57	100.00	KOSPI		의약품	N	N	N	N	N	20750	-700	5	-3.26	396269450	18319	331.99	21300	22800	20700	27850	15050	21450	21631.61	1.39	499	21916	21682	21366	21132	20816	21525	20975	137	6400	2500	15440	50	1	5485962	1138	-6.81	0.77	12	0.33	-3045.00	26941.00	31200	20230303	-33.49	20200	20230726	2.72	31200	-33.49	20230303	20200	2.72	20230726	31200	-33.49	20230303	20200	2.72	20230726	1.40	N	063160	2500	137 억	76526	N	N	0	N	N
71	20231019	110515	57	100.00	KOSPI		의약품	N	N	N	N	N	21150	-300	5	-1.40	375615450	17329	314.04	21300	22800	20800	27850	15050	21450	21675.54	1.39	935	21916	21682	21366	21132	20816	21525	20975	137	6400	2500	15440	50	1	5485962	1160	-6.95	0.79	12	0.32	-3045.00	26941.00	31200	20230303	-32.21	20200	20230726	4.70	31200	-32.21	20230303	20200	4.70	20230726	31200	-32.21	20230303	20200	4.70	20230726	1.40	N	063160	2500	137 억	76526	N	N	0	N	N
72	20231019	100512	57	100.00	KOSPI		의약품	N	N	N	N	N	21250	-200	5	-0.93	360401500	16609	301.00	21300	22800	20800	27850	15050	21450	21699.17	1.39	1320	21916	21682	21366	21132	20816	21525	20975	137	6400	2500	15440	50	1	5485962	1166	-6.98	0.79	12	0.30	-3045.00	26941.00	31200	20230303	-31.89	20200	20230726	5.20	31200	-31.89	20230303	20200	5.20	20230726	31200	-31.89	20230303	20200	5.20	20230726	1.40	N	063160	2500	137 억	76526	N	N	0	N	N
73	20231019	090517	57	100.00	KOSPI		의약품	N	N	N	N	N	21350	-100	5	-0.47	106600	5	0.09	21300	21350	21300	27850	15050	21450	21320.00	1.39	1	21916	21682	21366	21132	20816	21525	20975	137	6400	2500	15440	50	1	5485962	1171	-7.01	0.79	12	0.00	-3045.00	26941.00	31200	20230303	-31.57	20200	20230726	5.69	31200	-31.57	20230303	20200	5.69	20230726	31200	-31.57	20230303	20200	5.69	20230726	1.40	N	063160	2500	137 억	76526	N	N	0	N	N
74	20231018	160519	57	100.00	KOSPI		의약품	N	N	N	N	N	21450	-100	5	-0.46	117485850	5518	64.75	21500	21600	21050	28000	15100	21550	21291.38	1.41	-1072	22250	21900	21450	21100	20650	22075	21275	137	6450	2500	15510	50	1	5485962	1177	-7.04	0.80	12	0.10	-3045.00	26941.00	31200	20230303	-31.25	20200	20230726	6.19	31200	-31.25	20230303	20200	6.19	20230726	31200	-31.25	20230303	20200	6.19	20230726	1.40	N	063160	2500	137 억	77610	N	N	0	N	N
75	20231018	150512	57	100.00	KOSPI		의약품	N	N	N	N	N	21100	-450	5	-2.09	95749900	4502	52.83	21500	21600	21050	28000	15100	21550	21268.30	1.41	-1042	22250	21900	21450	21100	20650	22075	21275	137	6450	2500	15510	50	1	5485962	1158	-6.93	0.78	12	0.08	-3045.00	26941.00	31200	20230303	-32.37	20200	20230726	4.46	31200	-32.37	20230303	20200	4.46	20230726	31200	-32.37	20230303	20200	4.46	20230726	1.40	N	063160	2500	137 억	77610	N	N	0	N	N
76	20231018	140508	57	100.00	KOSPI		의약품	N	N	N	N	N	21350	-200	5	-0.93	75988800	3567	41.86	21500	21600	21200	28000	15100	21550	21303.28	1.41	-1125	22250	21900	21450	21100	20650	22075	21275	137	6450	2500	15510	50	1	5485962	1171	-7.01	0.79	12	0.07	-3045.00	26941.00	31200	20230303	-31.57	20200	20230726	5.69	31200	-31.57	20230303	20200	5.69	20230726	31200	-31.57	20230303	20200	5.69	20230726	1.40	N	063160	2500	137 억	77610	N	N	0	N	N
77	20231018	130506	57	100.00	KOSPI		의약품	N	N	N	N	N	21250	-300	5	-1.39	57108700	2679	31.44	21500	21600	21200	28000	15100	21550	21317.17	1.41	-569	22250	21900	21450	21100	20650	22075	21275	137	6450	2500	15510	50	1	5485962	1166	-6.98	0.79	12	0.05	-3045.00	26941.00	31200	20230303	-31.89	20200	20230726	5.20	31200	-31.89	20230303	20200	5.20	20230726	31200	-31.89	20230303	20200	5.20	20230726	1.40	N	063160	2500	137 억	77610	N	N	0	N	N
78	20231018	120514	57	100.00	KOSPI		의약품	N	N	N	N	N	21400	-150	5	-0.70	42568800	1995	23.41	21500	21600	21200	28000	15100	21550	21337.74	1.41	-568	22250	21900	21450	21100	20650	22075	21275	137	6450	2500	15510	50	1	5485962	1174	-7.03	0.79	12	0.04	-3045.00	26941.00	31200	20230303	-31.41	20200	20230726	5.94	31200	-31.41	20230303	20200	5.94	20230726	31200	-31.41	20230303	20200	5.94	20230726	1.40	N	063160	2500	137 억	77610	N	N	0	N	N
79	20231018	110509	57	100.00	KOSPI		의약품	N	N	N	N	N	21250	-300	5	-1.39	33227400	1557	18.27	21500	21600	21200	28000	15100	21550	21340.66	1.41	-452	22250	21900	21450	21100	20650	22075	21275	137	6450	2500	15510	50	1	5485962	1166	-6.98	0.79	12	0.03	-3045.00	26941.00	31200	20230303	-31.89	20200	20230726	5.20	31200	-31.89	20230303	20200	5.20	20230726	31200	-31.89	20230303	20200	5.20	20230726	1.40	N	063160	2500	137 억	77610	N	N	0	N	N
80	20231018	100513	57	100.00	KOSPI		의약품	N	N	N	N	N	21300	-250	5	-1.16	10217900	478	5.61	21500	21600	21200	28000	15100	21550	21376.36	1.41	-150	22250	21900	21450	21100	20650	22075	21275	137	6450	2500	15510	50	1	5485962	1169	-7.00	0.79	12	0.01	-3045.00	26941.00	31200	20230303	-31.73	20200	20230726	5.45	31200	-31.73	20230303	20200	5.45	20230726	31200	-31.73	20230303	20200	5.45	20230726	1.40	N	063160	2500	137 억	77610	N	N	0	N	N
81	20231018	090508	57	100.00	KOSPI		의약품	N	N	N	N	N	21500	-50	5	-0.23	344000	16	0.19	21500	21500	21500	28000	15100	21550	21500.00	1.41	-9	22250	21900	21450	21100	20650	22075	21275	137	6450	2500	15510	50	1	5485962	1179	-7.06	0.80	12	0.00	-3045.00	26941.00	31200	20230303	-31.09	20200	20230726	6.44	31200	-31.09	20230303	20200	6.44	20230726	31200	-31.09	20230303	20200	6.44	20230726	1.40	N	063160	2500	137 억	77610	N	N	0	N	N
82	20231017	160512	57	100.00	KOSPI		의약품	N	N	N	N	N	21550	50	2	0.23	182564250	8521	69.76	21450	21800	21000	27950	15050	21500	21425.21	1.42	-471	22233	21866	21483	21116	20733	22050	21300	137	6450	2500	15480	50	1	5485962	1182	-7.08	0.80	12	0.16	-3045.00	26941.00	31200	20230303	-30.93	20100	20221013	7.21	31200	-30.93	20230303	20200	6.68	20230726	31200	-30.93	20230303	20200	6.68	20230726	1.40	N	063160	2500	137 억	77994	N	N	0	N	N
83	20231017	150512	57	100.00	KOSPI		의약품	N	N	N	N	N	21500	0	3	0.00	138985550	6491	53.14	21450	21800	21000	27950	15050	21500	21412.04	1.42	-159	22233	21866	21483	21116	20733	22050	21300	137	6450	2500	15480	50	1	5485962	1179	-7.06	0.80	12	0.12	-3045.00	26941.00	31200	20230303	-31.09	20100	20221013	6.97	31200	-31.09	20230303	20200	6.44	20230726	31200	-31.09	20230303	20200	6.44	20230726	1.40	N	063160	2500	137 억	77994	N	N	0	N	N
84	20231017	140514	57	100.00	KOSPI		의약품	N	N	N	N	N	21300	-200	5	-0.93	118229600	5519	45.18	21450	21800	21000	27950	15050	21500	21422.29	1.42	-343	22233	21866	21483	21116	20733	22050	21300	137	6450	2500	15480	50	1	5485962	1169	-7.00	0.79	12	0.10	-3045.00	26941.00	31200	20230303	-31.73	20100	20221013	5.97	31200	-31.73	20230303	20200	5.45	20230726	31200	-31.73	20230303	20200	5.45	20230726	1.40	N	063160	2500	137 억	77994	N	N	0	N	N
85	20231017	130509	57	100.00	KOSPI		의약품	N	N	N	N	N	21600	100	2	0.47	84362600	3934	32.21	21450	21800	21000	27950	15050	21500	21444.48	1.42	-76	22233	21866	21483	21116	20733	22050	21300	137	6450	2500	15480	50	1	5485962	1185	-7.09	0.80	12	0.07	-3045.00	26941.00	31200	20230303	-30.77	20100	20221013	7.46	31200	-30.77	20230303	20200	6.93	20230726	31200	-30.77	20230303	20200	6.93	20230726	1.40	N	063160	2500	137 억	77994	N	N	0	N	N
86	20231017	120511	57	100.00	KOSPI		의약품	N	N	N	N	N	21600	100	2	0.47	67318050	3145	25.75	21450	21800	21000	27950	15050	21500	21404.79	1.42	7	22233	21866	21483	21116	20733	22050	21300	137	6450	2500	15480	50	1	5485962	1185	-7.09	0.80	12	0.06	-3045.00	26941.00	31200	20230303	-30.77	20100	20221013	7.46	31200	-30.77	20230303	20200	6.93	20230726	31200	-30.77	20230303	20200	6.93	20230726	1.40	N	063160	2500	137 억	77994	N	N	0	N	N
87	20231017	110507	57	100.00	KOSPI		의약품	N	N	N	N	N	21550	50	2	0.23	55432150	2595	21.24	21450	21800	21000	27950	15050	21500	21361.14	1.42	186	22233	21866	21483	21116	20733	22050	21300	137	6450	2500	15480	50	1	5485962	1182	-7.08	0.80	12	0.05	-3045.00	26941.00	31200	20230303	-30.93	20100	20221013	7.21	31200	-30.93	20230303	20200	6.68	20230726	31200	-30.93	20230303	20200	6.68	20230726	1.40	N	063160	2500	137 억	77994	N	N	0	N	N
88	20231017	100504	57	100.00	KOSPI		의약품	N	N	N	N	N	21650	150	2	0.70	50178500	2352	19.26	21450	21800	21000	27950	15050	21500	21334.40	1.42	206	22233	21866	21483	21116	20733	22050	21300	137	6450	2500	15480	50	1	5485962	1188	-7.11	0.80	12	0.04	-3045.00	26941.00	31200	20230303	-30.61	20100	20221013	7.71	31200	-30.61	20230303	20200	7.18	20230726	31200	-30.61	20230303	20200	7.18	20230726	1.40	N	063160	2500	137 억	77994	N	N	0	N	N
89	20231017	090508	57	100.00	KOSPI		의약품	N	N	N	N	N	21800	300	2	1.40	6142350	286	2.34	21450	21800	21450	27950	15050	21500	21476.75	1.42	-33	22233	21866	21483	21116	20733	22050	21300	137	6450	2500	15480	50	1	5485962	1196	-7.16	0.81	12	0.01	-3045.00	26941.00	31200	20230303	-30.13	20100	20221013	8.46	31200	-30.13	20230303	20200	7.92	20230726	31200	-30.13	20230303	20200	7.92	20230726	1.40	N	063160	2500	137 억	77994	N	N	0	N	N
90	20231016	160507	57	100.00	KOSPI		의약품	N	N	N	N	N	21500	-150	5	-0.69	260824000	12215	118.51	21400	21850	21100	28100	15200	21650	21352.75	1.45	-1691	22750	22200	21850	21300	20950	22025	21125	137	6450	2500	15580	50	1	5485962	1179	-7.06	0.80	12	0.22	-3045.00	26941.00	31200	20230303	-31.09	20100	20221013	6.97	31200	-31.09	20230303	20200	6.44	20230726	31200	-31.09	20230303	20200	6.44	20230726	1.41	N	063160	2500	137 억	79770	N	N	0	N	N
91	20231016	150507	57	100.00	KOSPI		의약품	N	N	N	N	N	21200	-450	5	-2.08	239641750	11229	108.95	21400	21850	21100	28100	15200	21650	21341.33	1.45	-1629	22750	22200	21850	21300	20950	22025	21125	137	6450	2500	15580	50	1	5485962	1163	-6.96	0.79	12	0.20	-3045.00	26941.00	31200	20230303	-32.05	20100	20221013	5.47	31200	-32.05	20230303	20200	4.95	20230726	31200	-32.05	20230303	20200	4.95	20230726	1.41	N	063160	2500	137 억	79770	N	N	0	N	N
92	20231016	140507	57	100.00	KOSPI		의약품	N	N	N	N	N	21400	-250	5	-1.15	220436750	10330	100.22	21400	21850	21100	28100	15200	21650	21339.47	1.45	-1253	22750	22200	21850	21300	20950	22025	21125	137	6450	2500	15580	50	1	5485962	1174	-7.03	0.79	12	0.19	-3045.00	26941.00	31200	20230303	-31.41	20100	20221013	6.47	31200	-31.41	20230303	20200	5.94	20230726	31200	-31.41	20230303	20200	5.94	20230726	1.41	N	063160	2500	137 억	79770	N	N	0	N	N
93	20231016	130506	57	100.00	KOSPI		의약품	N	N	N	N	N	21200	-450	5	-2.08	109174850	5089	49.37	21400	21850	21150	28100	15200	21650	21453.10	1.45	-1203	22750	22200	21850	21300	20950	22025	21125	137	6450	2500	15580	50	1	5485962	1163	-6.96	0.79	12	0.09	-3045.00	26941.00	31200	20230303	-32.05	20100	20221013	5.47	31200	-32.05	20230303	20200	4.95	20230726	31200	-32.05	20230303	20200	4.95	20230726	1.41	N	063160	2500	137 억	79770	N	N	0	N	N
94	20231016	120505	57	100.00	KOSPI		의약품	N	N	N	N	N	21550	-100	5	-0.46	64695350	3002	29.13	21400	21850	21350	28100	15200	21650	21550.75	1.45	-1544	22750	22200	21850	21300	20950	22025	21125	137	6450	2500	15580	50	1	5485962	1182	-7.08	0.80	12	0.05	-3045.00	26941.00	31200	20230303	-30.93	20100	20221013	7.21	31200	-30.93	20230303	20200	6.68	20230726	31200	-30.93	20230303	20200	6.68	20230726	1.41	N	063160	2500	137 억	79770	N	N	0	N	N
95	20231016	110504	57	100.00	KOSPI		의약품	N	N	N	N	N	21800	150	2	0.69	46586900	2162	20.98	21400	21850	21350	28100	15200	21650	21548.06	1.45	-1312	22750	22200	21850	21300	20950	22025	21125	137	6450	2500	15580	50	1	5485962	1196	-7.16	0.81	12	0.04	-3045.00	26941.00	31200	20230303	-30.13	20100	20221013	8.46	31200	-30.13	20230303	20200	7.92	20230726	31200	-30.13	20230303	20200	7.92	20230726	1.41	N	063160	2500	137 억	79770	N	N	0	N	N
96	20231016	100459	57	100.00	KOSPI		의약품	N	N	N	N	N	21450	-200	5	-0.92	22667150	1055	10.24	21400	21650	21350	28100	15200	21650	21485.45	1.45	-786	22750	22200	21850	21300	20950	22025	21125	137	6450	2500	15580	50	1	5485962	1177	-7.04	0.80	12	0.02	-3045.00	26941.00	31200	20230303	-31.25	20100	20221013	6.72	31200	-31.25	20230303	20200	6.19	20230726	31200	-31.25	20230303	20200	6.19	20230726	1.41	N	063160	2500	137 억	79770	N	N	0	N	N
97	20231016	090502	57	100.00	KOSPI		의약품	N	N	N	N	N	21650	0	3	0.00	3449500	160	1.55	21400	21650	21400	28100	15200	21650	21559.38	1.45	-29	22750	22200	21850	21300	20950	22025	21125	137	6450	2500	15580	50	1	5485962	1188	-7.11	0.80	12	0.00	-3045.00	26941.00	31200	20230303	-30.61	20100	20221013	7.71	31200	-30.61	20230303	20200	7.18	20230726	31200	-30.61	20230303	20200	7.18	20230726	1.41	N	063160	2500	137 억	79770	N	N	0	N	N
98	20231012	160515	57	100.00	KOSPI		의약품	N	N	N	N	N	22400	300	2	1.36	270967000	12157	127.46	22100	22800	21850	28700	15500	22100	22288.95	1.48	745	23033	22566	22033	21566	21033	22800	21800	137	6600	2500	15910	50	1	5485962	1229	-7.36	0.83	12	0.22	-3045.00	26941.00	31200	20230303	-28.21	20100	20221013	11.44	31200	-28.21	20230303	20200	10.89	20230726	31200	-28.21	20230303	20100	11.44	20221013	1.45	N	063160	2500	137 억	80954	N	N	1	N	N
99	20231012	150506	57	100.00	KOSPI		의약품	N	N	N	N	N	22150	50	2	0.23	251172500	11264	118.10	22100	22800	22000	28700	15500	22100	22298.69	1.48	838	23033	22566	22033	21566	21033	22800	21800	137	6600	2500	15910	50	1	5485962	1215	-7.27	0.82	12	0.21	-3045.00	26941.00	31200	20230303	-29.01	20100	20221013	10.20	31200	-29.01	20230303	20200	9.65	20230726	31200	-29.01	20230303	20100	10.20	20221013	1.45	N	063160	2500	137 억	80954	N	N	1	N	N
100	20231012	140505	57	100.00	KOSPI		의약품	N	N	N	N	N	22100	0	3	0.00	174006350	7787	81.64	22100	22800	22100	28700	15500	22100	22345.75	1.48	234	23033	22566	22033	21566	21033	22800	21800	137	6600	2500	15910	50	1	5485962	1212	-7.26	0.82	12	0.14	-3045.00	26941.00	31200	20230303	-29.17	20100	20221013	9.95	31200	-29.17	20230303	20200	9.41	20230726	31200	-29.17	20230303	20100	9.95	20221013	1.45	N	063160	2500	137 억	80954	N	N	1	N	N
101	20231012	130505	57	100.00	KOSPI		의약품	N	N	N	N	N	22100	0	3	0.00	162750350	7278	76.31	22100	22800	22100	28700	15500	22100	22361.96	1.48	34	23033	22566	22033	21566	21033	22800	21800	137	6600	2500	15910	50	1	5485962	1212	-7.26	0.82	12	0.13	-3045.00	26941.00	31200	20230303	-29.17	20100	20221013	9.95	31200	-29.17	20230303	20200	9.41	20230726	31200	-29.17	20230303	20100	9.95	20221013	1.45	N	063160	2500	137 억	80954	N	N	1	N	N
102	20231012	120513	57	100.00	KOSPI		의약품	N	N	N	N	N	22350	250	2	1.13	127261150	5680	59.55	22100	22800	22100	28700	15500	22100	22405.13	1.48	-134	23033	22566	22033	21566	21033	22800	21800	137	6600	2500	15910	50	1	5485962	1226	-7.34	0.83	12	0.10	-3045.00	26941.00	31200	20230303	-28.37	20100	20221013	11.19	31200	-28.37	20230303	20200	10.64	20230726	31200	-28.37	20230303	20100	11.19	20221013	1.45	N	063160	2500	137 억	80954	N	N	1	N	N
103	20231012	110510	57	100.00	KOSPI		의약품	N	N	N	N	N	22250	150	2	0.68	105254100	4693	49.20	22100	22800	22100	28700	15500	22100	22427.89	1.48	-366	23033	22566	22033	21566	21033	22800	21800	137	6600	2500	15910	50	1	5485962	1221	-7.31	0.83	12	0.09	-3045.00	26941.00	31200	20230303	-28.69	20100	20221013	10.70	31200	-28.69	20230303	20200	10.15	20230726	31200	-28.69	20230303	20100	10.70	20221013	1.45	N	063160	2500	137 억	80954	N	N	1	N	N
104	20231012	100509	57	100.00	KOSPI		의약품	N	N	N	N	N	22500	400	2	1.81	69821800	3103	32.53	22100	22800	22100	28700	15500	22100	22501.39	1.48	-825	23033	22566	22033	21566	21033	22800	21800	137	6600	2500	15910	50	1	5485962	1234	-7.39	0.84	12	0.06	-3045.00	26941.00	31200	20230303	-27.88	20100	20221013	11.94	31200	-27.88	20230303	20200	11.39	20230726	31200	-27.88	20230303	20100	11.94	20221013	1.45	N	063160	2500	137 억	80954	N	N	1	N	N
105	20231012	090511	57	100.00	KOSPI		의약품	N	N	N	N	N	22500	400	2	1.81	30771350	1372	14.38	22100	22800	22100	28700	15500	22100	22428.10	1.48	-532	23033	22566	22033	21566	21033	22800	21800	137	6600	2500	15910	50	1	5485962	1234	-7.39	0.84	12	0.03	-3045.00	26941.00	31200	20230303	-27.88	20100	20221013	11.94	31200	-27.88	20230303	20200	11.39	20230726	31200	-27.88	20230303	20100	11.94	20221013	1.45	N	063160	2500	137 억	80954	N	N	1	N	N
106	20231011	160506	57	100.00	KOSPI		의약품	N	N	N	N	N	22100	300	2	1.38	210968450	9535	133.75	21500	22500	21500	28300	15300	21800	22125.69	1.48	-358	23066	22432	21916	21282	20766	22175	21025	137	6500	2500	15690	50	1	5485962	1212	-7.26	0.82	12	0.17	-3045.00	26941.00	31200	20230303	-29.17	20100	20221013	9.95	31200	-29.17	20230303	20200	9.41	20230726	31200	-29.17	20230303	20100	9.95	20221013	1.46	N	063160	2500	137 억	80978	N	N	1	N	N
107	20231011	150506	57	100.00	KOSPI		의약품	N	N	N	N	N	22400	600	2	2.75	185734800	8400	117.83	21500	22500	21500	28300	15300	21800	22111.29	1.48	-318	23066	22432	21916	21282	20766	22175	21025	137	6500	2500	15690	50	1	5485962	1229	-7.36	0.83	12	0.15	-3045.00	26941.00	31200	20230303	-28.21	20100	20221013	11.44	31200	-28.21	20230303	20200	10.89	20230726	31200	-28.21	20230303	20100	11.44	20221013	1.46	N	063160	2500	137 억	80978	N	N	0	N	N
108	20231011	140512	57	100.00	KOSPI		의약품	N	N	N	N	N	22400	600	2	2.75	171389650	7759	108.84	21500	22450	21500	28300	15300	21800	22089.14	1.48	-242	23066	22432	21916	21282	20766	22175	21025	137	6500	2500	15690	50	1	5485962	1229	-7.36	0.83	12	0.14	-3045.00	26941.00	31200	20230303	-28.21	20100	20221013	11.44	31200	-28.21	20230303	20200	10.89	20230726	31200	-28.21	20230303	20100	11.44	20221013	1.46	N	063160	2500	137 억	80978	N	N	0	N	N
109	20231011	130502	57	100.00	KOSPI		의약품	N	N	N	N	N	21750	-50	5	-0.23	42034150	1927	27.03	21500	22150	21500	28300	15300	21800	21813.26	1.48	-552	23066	22432	21916	21282	20766	22175	21025	137	6500	2500	15690	50	1	5485962	1193	-7.14	0.81	12	0.04	-3045.00	26941.00	31200	20230303	-30.29	20100	20221013	8.21	31200	-30.29	20230303	20200	7.67	20230726	31200	-30.29	20230303	20100	8.21	20221013	1.46	N	063160	2500	137 억	80978	N	N	0	N	N
110	20231011	120513	57	100.00	KOSPI		의약품	N	N	N	N	N	21850	50	2	0.23	37912000	1738	24.38	21500	22150	21500	28300	15300	21800	21813.58	1.48	-460	23066	22432	21916	21282	20766	22175	21025	137	6500	2500	15690	50	1	5485962	1199	-7.18	0.81	12	0.03	-3045.00	26941.00	31200	20230303	-29.97	20100	20221013	8.71	31200	-29.97	20230303	20200	8.17	20230726	31200	-29.97	20230303	20100	8.71	20221013	1.46	N	063160	2500	137 억	80978	N	N	0	N	N
111	20231011	110509	57	100.00	KOSPI		의약품	N	N	N	N	N	21800	0	3	0.00	26096150	1197	16.79	21500	22150	21500	28300	15300	21800	21801.29	1.48	-196	23066	22432	21916	21282	20766	22175	21025	137	6500	2500	15690	50	1	5485962	1196	-7.16	0.81	12	0.02	-3045.00	26941.00	31200	20230303	-30.13	20100	20221013	8.46	31200	-30.13	20230303	20200	7.92	20230726	31200	-30.13	20230303	20100	8.46	20221013	1.46	N	063160	2500	137 억	80978	N	N	0	N	N
112	20231011	100504	57	100.00	KOSPI		의약품	N	N	N	N	N	21850	50	2	0.23	14231650	652	9.15	21500	22150	21500	28300	15300	21800	21827.68	1.48	-98	23066	22432	21916	21282	20766	22175	21025	137	6500	2500	15690	50	1	5485962	1199	-7.18	0.81	12	0.01	-3045.00	26941.00	31200	20230303	-29.97	20100	20221013	8.71	31200	-29.97	20230303	20200	8.17	20230726	31200	-29.97	20230303	20100	8.71	20221013	1.46	N	063160	2500	137 억	80978	N	N	0	N	N
113	20231011	090508	57	100.00	KOSPI		의약품	N	N	N	N	N	21750	-50	5	-0.23	796000	37	0.52	21500	21750	21500	28300	15300	21800	21513.51	1.48	0	23066	22432	21916	21282	20766	22175	21025	137	6500	2500	15690	50	1	5485962	1193	-7.14	0.81	12	0.00	-3045.00	26941.00	31200	20230303	-30.29	20100	20221013	8.21	31200	-30.29	20230303	20200	7.67	20230726	31200	-30.29	20230303	20100	8.21	20221013	1.46	N	063160	2500	137 억	80978	N	N	0	N	N
114	20231010	160502	57	100.00	KOSPI		의약품	N	N	N	N	N	21800	-300	5	-1.36	155619200	7128	110.15	21850	22550	21400	28700	15500	22100	21832.11	1.49	-785	23133	22616	21983	21466	20833	22875	21725	137	6600	2500	15910	50	1	5485962	1196	-7.16	0.81	12	0.13	-3045.00	26941.00	31200	20230303	-30.13	20100	20221013	8.46	31200	-30.13	20230303	20200	7.92	20230726	31200	-30.13	20230303	20100	8.46	20221013	1.49	N	063160	2500	137 억	81737	N	N	0	N	N
115	20231010	150501	57	100.00	KOSPI		의약품	N	N	N	N	N	21950	-150	5	-0.68	148136200	6784	104.84	21850	22550	21400	28700	15500	22100	21836.11	1.49	-768	23133	22616	21983	21466	20833	22875	21725	137	6600	2500	15910	50	1	5485962	1204	-7.21	0.81	12	0.12	-3045.00	26941.00	31200	20230303	-29.65	20100	20221013	9.20	31200	-29.65	20230303	20200	8.66	20230726	31200	-29.65	20230303	20100	9.20	20221013	1.49	N	063160	2500	137 억	81737	N	N	0	N	N
116	20231010	140503	57	100.00	KOSPI		의약품	N	N	N	N	N	21500	-600	5	-2.71	119867050	5469	84.52	21850	22550	21450	28700	15500	22100	21917.54	1.49	-738	23133	22616	21983	21466	20833	22875	21725	137	6600	2500	15910	50	1	5485962	1179	-7.06	0.80	12	0.10	-3045.00	26941.00	31200	20230303	-31.09	20100	20221013	6.97	31200	-31.09	20230303	20200	6.44	20230726	31200	-31.09	20230303	20100	6.97	20221013	1.49	N	063160	2500	137 억	81737	N	N	0	N	N
117	20231010	130459	57	100.00	KOSPI		의약품	N	N	N	N	N	21900	-200	5	-0.90	84060000	3816	58.97	21850	22550	21850	28700	15500	22100	22028.30	1.49	-676	23133	22616	21983	21466	20833	22875	21725	137	6600	2500	15910	50	1	5485962	1201	-7.19	0.81	12	0.07	-3045.00	26941.00	31200	20230303	-29.81	20100	20221013	8.96	31200	-29.81	20230303	20200	8.42	20230726	31200	-29.81	20230303	20100	8.96	20221013	1.49	N	063160	2500	137 억	81737	N	N	0	N	N
118	20231010	120459	57	100.00	KOSPI		의약품	N	N	N	N	N	22050	-50	5	-0.23	50539650	2290	35.39	21850	22550	21850	28700	15500	22100	22069.72	1.49	-4	23133	22616	21983	21466	20833	22875	21725	137	6600	2500	15910	50	1	5485962	1210	-7.24	0.82	12	0.04	-3045.00	26941.00	31200	20230303	-29.33	20100	20221013	9.70	31200	-29.33	20230303	20200	9.16	20230726	31200	-29.33	20230303	20100	9.70	20221013	1.49	N	063160	2500	137 억	81737	N	N	0	N	N
119	20231010	110451	57	100.00	KOSPI		의약품	N	N	N	N	N	22250	150	2	0.68	37714050	1710	26.43	21850	22550	21850	28700	15500	22100	22055.00	1.49	107	23133	22616	21983	21466	20833	22875	21725	137	6600	2500	15910	50	1	5485962	1221	-7.31	0.83	12	0.03	-3045.00	26941.00	31200	20230303	-28.69	20100	20221013	10.70	31200	-28.69	20230303	20200	10.15	20230726	31200	-28.69	20230303	20100	10.70	20221013	1.49	N	063160	2500	137 억	81737	N	N	0	N	N
120	20231010	100456	57	100.00	KOSPI		의약품	N	N	N	N	N	22100	0	3	0.00	29665050	1346	20.80	21850	22550	21850	28700	15500	22100	22039.41	1.49	134	23133	22616	21983	21466	20833	22875	21725	137	6600	2500	15910	50	1	5485962	1212	-7.26	0.82	12	0.02	-3045.00	26941.00	31200	20230303	-29.17	20100	20221013	9.95	31200	-29.17	20230303	20200	9.41	20230726	31200	-29.17	20230303	20100	9.95	20221013	1.49	N	063160	2500	137 억	81737	N	N	0	N	N
121	20231010	090453	57	100.00	KOSPI		의약품	N	N	N	N	N	22550	450	2	2.04	21174950	965	14.91	21850	22550	21850	28700	15500	22100	21942.95	1.49	179	23133	22616	21983	21466	20833	22875	21725	137	6600	2500	15910	50	1	5485962	1237	-7.41	0.84	12	0.02	-3045.00	26941.00	31200	20230303	-27.72	20100	20221013	12.19	31200	-27.72	20230303	20200	11.63	20230726	31200	-27.72	20230303	20100	12.19	20221013	1.49	N	063160	2500	137 억	81737	N	N	0	N	N
122	20231006	160459	57	100.00	KOSPI		의약품	N	N	N	N	N	22100	250	2	1.14	143100350	6471	32.43	21850	22500	21350	28400	15300	21850	22114.17	1.46	1824	22616	22232	21766	21382	20916	22425	21575	137	6550	2500	15730	50	1	5485962	1212	-7.26	0.82	12	0.12	-3045.00	26941.00	31200	20230303	-29.17	20100	20221013	9.95	31200	-29.17	20230303	20200	9.41	20230726	31200	-29.17	20230303	20100	9.95	20221013	1.53	N	063160	2500	137 억	79850	N	N	0	N	N
123	20231006	150451	57	100.00	KOSPI		의약품	N	N	N	N	N	22350	500	2	2.29	131547550	5949	29.81	21850	22500	21350	28400	15300	21850	22112.55	1.46	1723	22616	22232	21766	21382	20916	22425	21575	137	6550	2500	15730	50	1	5485962	1226	-7.34	0.83	12	0.11	-3045.00	26941.00	31200	20230303	-28.37	20100	20221013	11.19	31200	-28.37	20230303	20200	10.64	20230726	31200	-28.37	20230303	20100	11.19	20221013	1.53	N	063160	2500	137 억	79850	N	N	0	N	N
124	20231006	140450	57	100.00	KOSPI		의약품	N	N	N	N	N	22250	400	2	1.83	123572000	5591	28.02	21850	22500	21350	28400	15300	21850	22101.95	1.46	1847	22616	22232	21766	21382	20916	22425	21575	137	6550	2500	15730	50	1	5485962	1221	-7.31	0.83	12	0.10	-3045.00	26941.00	31200	20230303	-28.69	20100	20221013	10.70	31200	-28.69	20230303	20200	10.15	20230726	31200	-28.69	20230303	20100	10.70	20221013	1.53	N	063160	2500	137 억	79850	N	N	0	N	N
125	20231006	130449	57	100.00	KOSPI		의약품	N	N	N	N	N	22150	300	2	1.37	112124100	5077	25.44	21850	22500	21350	28400	15300	21850	22084.72	1.46	1430	22616	22232	21766	21382	20916	22425	21575	137	6550	2500	15730	50	1	5485962	1215	-7.27	0.82	12	0.09	-3045.00	26941.00	31200	20230303	-29.01	20100	20221013	10.20	31200	-29.01	20230303	20200	9.65	20230726	31200	-29.01	20230303	20100	10.20	20221013	1.53	N	063160	2500	137 억	79850	N	N	0	N	N
126	20231006	120444	57	100.00	KOSPI		의약품	N	N	N	N	N	22350	500	2	2.29	102396850	4638	23.24	21850	22500	21350	28400	15300	21850	22077.80	1.46	1259	22616	22232	21766	21382	20916	22425	21575	137	6550	2500	15730	50	1	5485962	1226	-7.34	0.83	12	0.08	-3045.00	26941.00	31200	20230303	-28.37	20100	20221013	11.19	31200	-28.37	20230303	20200	10.64	20230726	31200	-28.37	20230303	20100	11.19	20221013	1.53	N	063160	2500	137 억	79850	N	N	0	N	N
127	20231006	110442	57	100.00	KOSPI		의약품	N	N	N	N	N	22450	600	2	2.75	98190800	4449	22.30	21850	22500	21350	28400	15300	21850	22070.31	1.46	1191	22616	22232	21766	21382	20916	22425	21575	137	6550	2500	15730	50	1	5485962	1232	-7.37	0.83	12	0.08	-3045.00	26941.00	31200	20230303	-28.04	20100	20221013	11.69	31200	-28.04	20230303	20200	11.14	20230726	31200	-28.04	20230303	20100	11.69	20221013	1.53	N	063160	2500	137 억	79850	N	N	0	N	N
128	20231006	100446	57	100.00	KOSPI		의약품	N	N	N	N	N	22350	500	2	2.29	36624550	1671	8.37	21850	22350	21350	28400	15300	21850	21917.74	1.46	-155	22616	22232	21766	21382	20916	22425	21575	137	6550	2500	15730	50	1	5485962	1226	-7.34	0.83	12	0.03	-3045.00	26941.00	31200	20230303	-28.37	20100	20221013	11.19	31200	-28.37	20230303	20200	10.64	20230726	31200	-28.37	20230303	20100	11.19	20221013	1.53	N	063160	2500	137 억	79850	N	N	0	N	N
129	20231006	090442	57	100.00	KOSPI		의약품	N	N	N	N	N	21350	-500	5	-2.29	5417400	248	1.24	21850	21850	21350	28400	15300	21850	21844.35	1.46	-34	22616	22232	21766	21382	20916	22425	21575	137	6550	2500	15730	50	1	5485962	1171	-7.01	0.79	12	0.00	-3045.00	26941.00	31200	20230303	-31.57	20100	20221013	6.22	31200	-31.57	20230303	20200	5.69	20230726	31200	-31.57	20230303	20100	6.22	20221013	1.53	N	063160	2500	137 억	79850	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History